578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,183500,63666628,449,449,449,449,1247
|
|
20241209,183400,63666628,449,449,449,449,0
|
|
20241209,183300,63666628,449,449,449,449,0
|
|
20241209,183200,63666628,449,449,449,449,0
|
|
20241209,183100,63666628,449,449,449,449,0
|
|
20241209,183000,63666628,449,449,449,449,0
|
|
20241209,182900,63666628,449,449,449,449,0
|
|
20241209,182800,63666628,449,449,449,449,0
|
|
20241209,182700,63666628,449,449,449,449,0
|
|
20241209,182600,63666628,449,449,449,449,0
|
|
20241209,182500,63666628,449,449,449,449,0
|
|
20241209,182400,63666628,449,449,449,449,0
|
|
20241209,182300,63666628,449,449,449,449,0
|
|
20241209,182200,63666628,449,449,449,449,0
|
|
20241209,182100,63666628,449,449,449,449,0
|
|
20241209,182000,63666628,449,449,449,449,0
|
|
20241209,181900,63666628,449,449,449,449,0
|
|
20241209,181800,63666628,449,449,449,449,0
|
|
20241209,181700,63666628,449,449,449,449,0
|
|
20241209,181600,63666628,449,449,449,449,0
|
|
20241209,181500,63666628,449,449,449,449,0
|
|
20241209,181400,63666628,449,449,449,449,0
|
|
20241209,181300,63666628,449,449,449,449,0
|
|
20241209,181200,63666628,449,449,449,449,0
|
|
20241209,181100,63666628,449,449,449,449,0
|
|
20241209,181000,63666628,449,449,449,449,0
|
|
20241209,180900,63666628,449,449,449,449,0
|
|
20241209,180800,63666628,449,449,449,449,0
|
|
20241209,180700,63666628,449,449,449,449,0
|
|
20241209,180600,63666628,449,449,449,449,0
|
|
20241209,180500,63666628,449,449,449,449,1247
|
|
20241209,180400,63666628,449,449,449,449,0
|
|
20241209,180300,63666628,449,449,449,449,0
|
|
20241209,180200,63666628,449,449,449,449,0
|
|
20241209,180100,63666628,449,449,449,449,0
|
|
20241209,180000,63666628,449,449,449,449,0
|
|
20241209,175900,63666628,449,449,449,449,0
|
|
20241209,175800,63666628,449,449,449,449,0
|
|
20241209,175700,63666628,449,449,449,449,0
|
|
20241209,175600,63666628,449,449,449,449,0
|
|
20241209,175500,63666628,449,449,449,449,0
|
|
20241209,175400,63666628,449,449,449,449,0
|
|
20241209,175300,63666628,449,449,449,449,0
|
|
20241209,175200,63666628,449,449,449,449,0
|
|
20241209,175100,63666628,449,449,449,449,0
|
|
20241209,175000,63666628,449,449,449,449,0
|
|
20241209,174900,63666628,449,449,449,449,0
|
|
20241209,174800,63666628,449,449,449,449,0
|
|
20241209,174700,63666628,449,449,449,449,0
|
|
20241209,174600,63666628,449,449,449,449,0
|
|
20241209,174500,63666628,449,449,449,449,0
|
|
20241209,174400,63666628,449,449,449,449,0
|
|
20241209,174300,63666628,449,449,449,449,0
|
|
20241209,174200,63666628,449,449,449,449,0
|
|
20241209,174100,63666628,449,449,449,449,0
|
|
20241209,174000,63666628,449,449,449,449,0
|
|
20241209,173900,63666628,449,449,449,449,0
|
|
20241209,173800,63666628,449,449,449,449,0
|
|
20241209,173700,63666628,449,449,449,449,0
|
|
20241209,173600,63666628,449,449,449,449,0
|
|
20241209,173500,63666628,449,449,449,449,1247
|
|
20241209,173400,63666628,449,449,449,449,0
|
|
20241209,173300,63666628,449,449,449,449,0
|
|
20241209,173200,63666628,449,449,449,449,0
|
|
20241209,173100,63666628,449,449,449,449,0
|
|
20241209,173000,63666628,449,449,449,449,0
|
|
20241209,172900,63666628,449,449,449,449,0
|
|
20241209,172800,63666628,449,449,449,449,0
|
|
20241209,172700,63666628,449,449,449,449,0
|
|
20241209,172600,63666628,449,449,449,449,0
|
|
20241209,172500,63666628,449,449,449,449,0
|
|
20241209,172400,63666628,449,449,449,449,0
|
|
20241209,172300,63666628,449,449,449,449,0
|
|
20241209,172200,63666628,449,449,449,449,0
|
|
20241209,172100,63666628,449,449,449,449,0
|
|
20241209,172000,63666628,449,449,449,449,0
|
|
20241209,171900,63666628,449,449,449,449,0
|
|
20241209,171800,63666628,449,449,449,449,0
|
|
20241209,171700,63666628,449,449,449,449,0
|
|
20241209,171600,63666628,449,449,449,449,0
|
|
20241209,171500,63666628,449,449,449,449,0
|
|
20241209,171400,63666628,449,449,449,449,0
|
|
20241209,171300,63666628,449,449,449,449,0
|
|
20241209,171200,63666628,449,449,449,449,0
|
|
20241209,171100,63666628,449,449,449,449,0
|
|
20241209,171000,63666628,449,449,449,449,0
|
|
20241209,170900,63666628,449,449,449,449,0
|
|
20241209,170800,63666628,449,449,449,449,0
|
|
20241209,170700,63666628,449,449,449,449,0
|
|
20241209,170600,63666628,449,449,449,449,0
|
|
20241209,170500,63666628,449,449,449,449,1247
|
|
20241209,170400,63666628,449,449,449,449,0
|
|
20241209,170300,63666628,449,449,449,449,0
|
|
20241209,170200,63666628,449,449,449,449,0
|
|
20241209,170100,63666628,449,449,449,449,0
|
|
20241209,170000,63666628,449,449,449,449,0
|
|
20241209,165900,63666628,449,449,449,449,0
|
|
20241209,165800,63666628,449,449,449,449,0
|
|
20241209,165700,63666628,449,449,449,449,0
|
|
20241209,165600,63666628,449,449,449,449,0
|
|
20241209,165500,63666628,449,449,449,449,0
|
|
20241209,165400,63666628,449,449,449,449,0
|
|
20241209,165300,63666628,449,449,449,449,0
|
|
20241209,165200,63666628,449,449,449,449,0
|
|
20241209,165100,63666628,449,449,449,449,0
|
|
20241209,165000,63666628,449,449,449,449,0
|
|
20241209,164900,63666628,449,449,449,449,0
|
|
20241209,164800,63666628,449,449,449,449,0
|
|
20241209,164700,63666628,449,449,449,449,0
|
|
20241209,164600,63666628,449,449,449,449,0
|
|
20241209,164500,63666628,449,449,449,449,0
|
|
20241209,164400,63666628,449,449,449,449,0
|
|
20241209,164300,63666628,449,449,449,449,0
|
|
20241209,164200,63666628,449,449,449,449,0
|
|
20241209,164100,63666628,449,449,449,449,0
|
|
20241209,164000,63666628,449,449,449,449,0
|
|
20241209,163900,63666628,449,449,449,449,0
|
|
20241209,163800,63666628,449,449,449,449,0
|
|
20241209,163700,63666628,449,449,449,449,0
|
|
20241209,163600,63666628,449,449,449,449,0
|
|
20241209,163500,63666628,449,449,449,449,1247
|
|
20241209,163400,63666628,449,449,449,449,0
|
|
20241209,163300,63666628,449,449,449,449,0
|
|
20241209,163200,63666628,449,449,449,449,0
|
|
20241209,163100,63666628,449,449,449,449,0
|
|
20241209,163000,63666628,449,449,449,449,0
|
|
20241209,162900,63666628,449,449,449,449,0
|
|
20241209,162800,63666628,449,449,449,449,0
|
|
20241209,162700,63666628,449,449,449,449,0
|
|
20241209,162600,63666628,449,449,449,449,0
|
|
20241209,162500,63666628,449,449,449,449,0
|
|
20241209,162400,63666628,449,449,449,449,0
|
|
20241209,162300,63666628,449,449,449,449,0
|
|
20241209,162200,63666628,449,449,449,449,0
|
|
20241209,162100,63666628,449,449,449,449,0
|
|
20241209,162000,63666628,449,449,449,449,0
|
|
20241209,161900,63666628,449,449,449,449,0
|
|
20241209,161800,63666628,449,449,449,449,0
|
|
20241209,161700,63666628,449,449,449,449,0
|
|
20241209,161600,63666628,449,449,449,449,0
|
|
20241209,161500,63666628,449,449,449,449,0
|
|
20241209,161400,63666628,449,449,449,449,0
|
|
20241209,161300,63666628,449,449,449,449,0
|
|
20241209,161200,63666628,449,449,449,449,0
|
|
20241209,161100,63666628,449,449,449,449,0
|
|
20241209,161000,63666628,449,449,449,449,0
|
|
20241209,160900,63666628,449,449,449,449,0
|
|
20241209,160800,63666628,449,449,449,449,0
|
|
20241209,160700,63666628,449,449,449,449,0
|
|
20241209,160600,63666628,449,449,449,449,0
|
|
20241209,160500,63666628,449,449,449,449,1247
|
|
20241209,160400,63666628,449,449,449,449,0
|
|
20241209,160300,63666628,449,449,449,449,0
|
|
20241209,160200,63666628,449,449,449,449,0
|
|
20241209,160100,63666628,449,449,449,449,0
|
|
20241209,160000,63666628,449,449,449,449,0
|
|
20241209,155900,63666628,449,449,449,449,0
|
|
20241209,155800,63666628,449,449,449,449,0
|
|
20241209,155700,63666628,449,449,449,449,0
|
|
20241209,155600,63666628,449,449,449,449,0
|
|
20241209,155500,63666628,449,449,449,449,0
|
|
20241209,155400,63666628,449,449,449,449,0
|
|
20241209,155300,63666628,449,449,449,449,0
|
|
20241209,155200,63666628,449,449,449,449,0
|
|
20241209,155100,63666628,449,449,449,449,0
|
|
20241209,155000,63666628,449,449,449,449,0
|
|
20241209,154900,63666628,449,449,449,449,0
|
|
20241209,154800,63666628,449,449,449,449,0
|
|
20241209,154700,63666628,449,449,449,449,0
|
|
20241209,154600,63666628,449,449,449,449,0
|
|
20241209,154500,63666628,449,449,449,449,0
|
|
20241209,154400,63666628,449,449,449,449,0
|
|
20241209,154300,63666628,449,449,449,449,0
|
|
20241209,154200,63666628,449,449,449,449,0
|
|
20241209,154100,63666628,449,449,449,449,0
|
|
20241209,154000,63666628,449,449,449,449,0
|
|
20241209,153900,63666628,449,449,449,449,0
|
|
20241209,153800,63666628,449,449,449,449,0
|
|
20241209,153700,63666628,449,449,449,449,0
|
|
20241209,153600,63666628,449,449,449,449,0
|
|
20241209,153500,63666628,449,449,449,449,1247
|
|
20241209,153400,63666628,449,449,449,449,0
|
|
20241209,153300,63666628,449,449,449,449,0
|
|
20241209,153200,63666628,449,449,449,449,0
|
|
20241209,153100,63666628,449,449,449,449,0
|
|
20241209,153000,63666628,449,449,449,449,1247
|
|
20241209,152900,63106725,442,442,442,442,0
|
|
20241209,152800,63106725,442,442,442,442,0
|
|
20241209,152700,63106725,442,442,442,442,0
|
|
20241209,152600,63106725,442,442,442,442,0
|
|
20241209,152500,63106725,442,442,442,442,0
|
|
20241209,152400,63106725,442,442,442,442,0
|
|
20241209,152300,63106725,442,442,442,442,0
|
|
20241209,152200,63106725,442,442,442,442,0
|
|
20241209,152100,63106725,442,442,442,442,0
|
|
20241209,152000,63106725,442,442,442,442,0
|
|
20241209,151900,63106725,442,442,442,442,0
|
|
20241209,151800,63106725,442,442,442,442,300
|
|
20241209,151700,62974125,445,445,445,445,0
|
|
20241209,151600,62974125,445,442,445,442,436
|
|
20241209,151500,62781305,442,442,442,442,0
|
|
20241209,151400,62781305,442,442,442,442,0
|
|
20241209,151300,62781305,442,441,442,441,149
|
|
20241209,151200,62715496,441,441,441,441,1
|
|
20241209,151100,62715055,441,441,441,441,2222
|
|
20241209,151000,61735153,441,441,441,441,56
|
|
20241209,150900,61710457,442,442,442,442,936
|
|
20241209,150800,61296745,442,442,442,442,0
|
|
20241209,150700,61296745,442,442,442,442,58
|
|
20241209,150600,61271109,442,442,442,442,0
|
|
20241209,150500,61271109,442,442,442,442,0
|
|
20241209,150400,61271109,442,442,442,442,0
|
|
20241209,150300,61271109,442,441,442,441,176
|
|
20241209,150200,61193436,441,441,441,441,0
|
|
20241209,150100,61193436,441,441,441,441,45
|
|
20241209,150000,61173591,441,441,441,441,0
|
|
20241209,145900,61173591,441,441,441,441,560
|
|
20241209,145800,60926631,442,442,442,442,0
|
|
20241209,145700,60926631,442,442,442,442,0
|
|
20241209,145600,60926631,442,442,442,442,43
|
|
20241209,145500,60907625,441,441,441,441,56
|
|
20241209,145400,60882929,442,442,442,442,0
|
|
20241209,145300,60882929,442,441,442,441,145
|
|
20241209,145200,60818928,442,442,442,442,0
|
|
20241209,145100,60818928,442,442,442,442,945
|
|
20241209,145000,60401238,442,442,442,442,0
|
|
20241209,144900,60401238,442,442,442,442,0
|
|
20241209,144800,60401238,442,442,442,442,40
|
|
20241209,144700,60383558,442,442,442,442,0
|
|
20241209,144600,60383558,442,442,442,442,117
|
|
20241209,144500,60331844,442,442,442,442,0
|
|
20241209,144400,60331844,442,442,442,442,92
|
|
20241209,144300,60291180,442,442,442,442,0
|
|
20241209,144200,60291180,442,442,442,442,46
|
|
20241209,144100,60270848,443,443,443,443,0
|
|
20241209,144000,60270848,443,443,443,443,1
|
|
20241209,143900,60270405,443,443,443,443,0
|
|
20241209,143800,60270405,443,443,443,443,0
|
|
20241209,143700,60270405,443,443,443,443,0
|
|
20241209,143600,60270405,443,443,443,443,64
|
|
20241209,143500,60242053,443,443,443,443,0
|
|
20241209,143400,60242053,443,443,443,443,85
|
|
20241209,143300,60204398,443,443,443,443,0
|
|
20241209,143200,60204398,443,444,444,443,149
|
|
20241209,143100,60138341,443,443,443,443,0
|
|
20241209,143000,60138341,443,443,443,443,0
|
|
20241209,142900,60138341,443,444,444,443,1278
|
|
20241209,142800,59571833,444,444,444,444,0
|
|
20241209,142700,59571833,444,444,444,444,0
|
|
20241209,142600,59571833,444,444,444,444,0
|
|
20241209,142500,59571833,444,444,444,444,76
|
|
20241209,142400,59538089,444,444,444,444,0
|
|
20241209,142300,59538089,444,444,444,444,94
|
|
20241209,142200,59496353,445,445,445,445,5
|
|
20241209,142100,59494128,444,444,444,444,53
|
|
20241209,142000,59470596,444,444,444,444,1
|
|
20241209,141900,59470152,444,444,444,444,0
|
|
20241209,141800,59470152,444,444,444,444,0
|
|
20241209,141700,59470152,444,444,444,444,0
|
|
20241209,141600,59470152,444,444,444,444,0
|
|
20241209,141500,59470152,444,444,444,444,103
|
|
20241209,141400,59424420,445,445,445,445,0
|
|
20241209,141300,59424420,445,445,445,445,58
|
|
20241209,141200,59398610,445,445,445,445,0
|
|
20241209,141100,59398610,445,445,445,445,44
|
|
20241209,141000,59379030,445,445,445,445,0
|
|
20241209,140900,59379030,445,445,445,445,48
|
|
20241209,140800,59357670,445,445,445,445,0
|
|
20241209,140700,59357670,445,445,445,445,0
|
|
20241209,140600,59357670,445,445,445,445,98
|
|
20241209,140500,59314060,445,445,445,445,0
|
|
20241209,140400,59314060,445,445,445,445,60
|
|
20241209,140300,59287360,445,445,445,445,0
|
|
20241209,140200,59287360,445,445,445,445,38
|
|
20241209,140100,59270450,446,446,446,446,0
|
|
20241209,140000,59270450,446,446,446,446,2
|
|
20241209,135900,59269558,447,447,447,447,1
|
|
20241209,135800,59269111,445,445,445,445,94
|
|
20241209,135700,59227281,445,445,445,445,0
|
|
20241209,135600,59227281,445,445,445,445,40
|
|
20241209,135500,59209481,445,445,445,445,0
|
|
20241209,135400,59209481,445,445,445,445,60
|
|
20241209,135300,59182781,444,444,444,444,0
|
|
20241209,135200,59182781,444,444,444,444,0
|
|
20241209,135100,59182781,444,444,444,444,0
|
|
20241209,135000,59182781,444,444,444,444,92
|
|
20241209,134900,59141933,445,445,445,445,4
|
|
20241209,134800,59140153,444,444,444,444,86
|
|
20241209,134700,59101969,444,444,444,444,0
|
|
20241209,134600,59101969,444,444,444,444,60
|
|
20241209,134500,59075329,444,444,444,444,0
|
|
20241209,134400,59075329,444,444,444,444,0
|
|
20241209,134300,59075329,444,444,444,444,0
|
|
20241209,134200,59075329,444,444,444,444,0
|
|
20241209,134100,59075329,444,444,444,444,105
|
|
20241209,134000,59028709,445,445,445,445,0
|
|
20241209,133900,59028709,445,444,445,444,90
|
|
20241209,133800,58988748,444,444,444,444,0
|
|
20241209,133700,58988748,444,444,444,444,44
|
|
20241209,133600,58969212,444,444,444,444,0
|
|
20241209,133500,58969212,444,444,444,444,0
|
|
20241209,133400,58969212,444,444,444,444,0
|
|
20241209,133300,58969212,444,444,444,444,1901
|
|
20241209,133200,58125168,445,445,445,445,55
|
|
20241209,133100,58100693,444,444,444,444,118
|
|
20241209,133000,58048301,444,444,444,444,0
|
|
20241209,132900,58048301,444,444,444,444,39
|
|
20241209,132800,58030985,444,444,444,444,1
|
|
20241209,132700,58030541,444,444,444,444,0
|
|
20241209,132600,58030541,444,444,444,444,0
|
|
20241209,132500,58030541,444,444,444,444,0
|
|
20241209,132400,58030541,444,444,444,444,102
|
|
20241209,132300,57985253,444,444,444,444,0
|
|
20241209,132200,57985253,444,444,444,444,1285
|
|
20241209,132100,57414713,444,444,444,444,0
|
|
20241209,132000,57414713,444,444,444,444,85
|
|
20241209,131900,57376973,447,447,447,447,0
|
|
20241209,131800,57376973,447,447,447,447,0
|
|
20241209,131700,57376973,447,447,447,447,0
|
|
20241209,131600,57376973,447,447,447,447,0
|
|
20241209,131500,57376973,447,447,447,447,0
|
|
20241209,131400,57376973,447,447,447,447,6
|
|
20241209,131300,57374291,444,444,444,444,0
|
|
20241209,131200,57374291,444,444,444,444,94
|
|
20241209,131100,57332555,444,444,444,444,0
|
|
20241209,131000,57332555,444,444,444,444,96
|
|
20241209,130900,57289931,444,444,444,444,0
|
|
20241209,130800,57289931,444,444,444,444,52
|
|
20241209,130700,57266843,444,444,444,444,0
|
|
20241209,130600,57266843,444,444,444,444,0
|
|
20241209,130500,57266843,444,444,444,444,1
|
|
20241209,130400,57266399,444,444,444,444,0
|
|
20241209,130300,57266399,444,444,444,444,59
|
|
20241209,130200,57240203,445,445,445,445,0
|
|
20241209,130100,57240203,445,445,445,445,77
|
|
20241209,130000,57205938,445,445,445,445,0
|
|
20241209,125900,57205938,445,445,445,445,95
|
|
20241209,125800,57163663,445,445,445,445,0
|
|
20241209,125700,57163663,445,445,445,445,53
|
|
20241209,125600,57140078,444,444,444,444,0
|
|
20241209,125500,57140078,444,444,444,444,1
|
|
20241209,125400,57139634,444,444,444,444,0
|
|
20241209,125300,57139634,444,444,444,444,0
|
|
20241209,125200,57139634,444,443,444,443,502
|
|
20241209,125100,56916788,441,441,441,441,2257
|
|
20241209,125000,55921451,444,442,444,442,1814
|
|
20241209,124900,55116185,443,443,443,443,5
|
|
20241209,124800,55113970,441,441,441,441,0
|
|
20241209,124700,55113970,441,441,441,441,0
|
|
20241209,124600,55113970,441,443,443,441,10000
|
|
20241209,124500,50695435,443,443,443,443,41
|
|
20241209,124400,50677272,443,443,443,443,0
|
|
20241209,124300,50677272,443,444,444,443,2304
|
|
20241209,124200,49654343,443,443,443,443,59
|
|
20241209,124100,49628206,443,443,443,443,0
|
|
20241209,124000,49628206,443,443,443,443,46
|
|
20241209,123900,49607828,443,443,443,443,0
|
|
20241209,123800,49607828,443,443,443,443,51
|
|
20241209,123700,49585235,443,443,443,443,0
|
|
20241209,123600,49585235,443,443,443,443,54
|
|
20241209,123500,49561313,443,443,443,443,0
|
|
20241209,123400,49561313,443,443,443,443,41
|
|
20241209,123300,49543150,443,443,443,443,0
|
|
20241209,123200,49543150,443,443,443,443,49
|
|
20241209,123100,49521443,443,443,443,443,0
|
|
20241209,123000,49521443,443,443,443,443,97
|
|
20241209,122900,49478472,443,443,443,443,0
|
|
20241209,122800,49478472,443,443,443,443,120
|
|
20241209,122700,49425312,444,444,444,444,133
|
|
20241209,122600,49366260,444,444,444,444,57
|
|
20241209,122500,49340952,447,447,447,447,0
|
|
20241209,122400,49340952,447,447,447,447,0
|
|
20241209,122300,49340952,447,447,447,447,0
|
|
20241209,122200,49340952,447,447,447,445,790
|
|
20241209,122100,48988970,447,447,447,447,42
|
|
20241209,122000,48970196,447,446,447,446,722
|
|
20241209,121900,48647509,447,447,447,447,0
|
|
20241209,121800,48647509,447,447,447,447,5
|
|
20241209,121700,48645274,448,448,448,448,0
|
|
20241209,121600,48645274,448,448,448,448,0
|
|
20241209,121500,48645274,448,444,448,444,2620
|
|
20241209,121400,47472375,444,444,444,444,0
|
|
20241209,121300,47472375,444,444,444,444,105
|
|
20241209,121200,47425755,444,444,444,444,0
|
|
20241209,121100,47425755,444,444,444,444,52
|
|
20241209,121000,47402667,444,444,444,444,0
|
|
20241209,120900,47402667,444,444,444,444,0
|
|
20241209,120800,47402667,444,444,444,444,0
|
|
20241209,120700,47402667,444,444,444,444,0
|
|
20241209,120600,47402667,444,444,444,444,0
|
|
20241209,120500,47402667,444,444,444,444,89
|
|
20241209,120400,47363151,445,445,445,445,0
|
|
20241209,120300,47363151,445,445,445,445,83
|
|
20241209,120200,47326216,445,445,445,445,0
|
|
20241209,120100,47326216,445,445,445,445,49
|
|
20241209,120000,47304411,445,445,445,445,57
|
|
20241209,115900,47279046,447,447,447,447,0
|
|
20241209,115800,47279046,447,447,447,447,0
|
|
20241209,115700,47279046,447,446,447,446,510
|
|
20241209,115600,47051386,447,446,447,446,245
|
|
20241209,115500,46942016,446,446,446,445,17138
|
|
20241209,115400,39299934,446,446,446,446,47
|
|
20241209,115300,39278972,446,446,446,446,0
|
|
20241209,115200,39278972,446,446,446,446,54
|
|
20241209,115100,39254888,446,446,446,446,0
|
|
20241209,115000,39254888,446,446,446,446,57
|
|
20241209,114900,39229466,446,446,446,446,0
|
|
20241209,114800,39229466,446,446,446,446,58
|
|
20241209,114700,39203598,447,447,447,447,0
|
|
20241209,114600,39203598,447,446,447,446,2333
|
|
20241209,114500,38162080,446,446,446,446,0
|
|
20241209,114400,38162080,446,446,446,446,51
|
|
20241209,114300,38139334,446,446,446,446,0
|
|
20241209,114200,38139334,446,446,446,446,58
|
|
20241209,114100,38113466,446,446,446,446,0
|
|
20241209,114000,38113466,446,446,446,446,40
|
|
20241209,113900,38095626,446,446,446,446,53
|
|
20241209,113800,38071988,447,447,447,447,1
|
|
20241209,113700,38071541,446,446,446,446,59
|
|
20241209,113600,38045227,447,447,447,447,0
|
|
20241209,113500,38045227,447,446,447,446,58
|
|
20241209,113400,38019358,446,446,446,446,0
|
|
20241209,113300,38019358,446,446,446,446,49
|
|
20241209,113200,37997504,446,446,446,446,0
|
|
20241209,113100,37997504,446,446,446,446,145
|
|
20241209,113000,37932834,446,446,446,446,0
|
|
20241209,112900,37932834,446,446,446,446,47
|
|
20241209,112800,37911872,446,446,446,446,0
|
|
20241209,112700,37911872,446,446,446,446,56
|
|
20241209,112600,37886896,446,446,446,446,0
|
|
20241209,112500,37886896,446,446,446,446,44
|
|
20241209,112400,37867272,446,446,446,446,54
|
|
20241209,112300,37843188,445,445,445,445,23
|
|
20241209,112200,37832953,445,445,445,445,0
|
|
20241209,112100,37832953,445,445,445,445,45
|
|
20241209,112000,37812928,445,445,445,445,0
|
|
20241209,111900,37812928,445,445,445,445,39
|
|
20241209,111800,37795573,445,445,445,445,45
|
|
20241209,111700,37775548,445,445,445,445,0
|
|
20241209,111600,37775548,445,445,445,445,57
|
|
20241209,111500,37750183,445,445,445,445,0
|
|
20241209,111400,37750183,445,445,445,445,46
|
|
20241209,111300,37729713,445,445,445,445,0
|
|
20241209,111200,37729713,445,445,445,445,703
|
|
20241209,111100,37416878,445,445,445,445,0
|
|
20241209,111000,37416878,445,445,445,445,46
|
|
20241209,110900,37396408,445,445,445,445,0
|
|
20241209,110800,37396408,445,445,445,445,49
|
|
20241209,110700,37374603,447,446,447,446,3
|
|
20241209,110600,37373263,445,445,447,445,242
|
|
20241209,110500,37265207,446,446,446,446,0
|
|
20241209,110400,37265207,446,444,446,444,48
|
|
20241209,110300,37243876,444,444,444,444,0
|
|
20241209,110200,37243876,444,444,444,444,53
|
|
20241209,110100,37220344,446,446,446,446,0
|
|
20241209,110000,37220344,446,445,446,445,100
|
|
20241209,105900,37175784,445,445,445,445,8
|
|
20241209,105800,37172224,445,445,445,445,1
|
|
20241209,105700,37171779,445,444,445,444,89
|
|
20241209,105600,37132214,446,446,446,446,7
|
|
20241209,105500,37129092,446,444,446,444,293
|
|
20241209,105400,36998600,445,445,445,445,0
|
|
20241209,105300,36998600,445,444,445,444,162
|
|
20241209,105200,36926665,445,445,445,445,1
|
|
20241209,105100,36926220,445,444,445,444,61
|
|
20241209,105000,36899133,445,445,445,445,1
|
|
20241209,104900,36898688,445,445,445,445,8
|
|
20241209,104800,36895128,446,446,446,446,0
|
|
20241209,104700,36895128,446,446,446,446,1
|
|
20241209,104600,36894682,445,445,445,445,2
|
|
20241209,104500,36893792,447,444,447,444,153
|
|
20241209,104400,36825563,445,445,445,445,1
|
|
20241209,104300,36825118,444,444,444,444,53
|
|
20241209,104200,36801586,444,444,444,444,0
|
|
20241209,104100,36801586,444,444,444,444,61
|
|
20241209,104000,36774502,444,444,444,444,0
|
|
20241209,103900,36774502,444,444,444,444,38
|
|
20241209,103800,36757630,445,444,445,444,2
|
|
20241209,103700,36756741,444,444,444,444,51
|
|
20241209,103600,36734097,444,444,444,444,84
|
|
20241209,103500,36696801,445,445,445,445,3
|
|
20241209,103400,36695466,444,444,444,444,55
|
|
20241209,103300,36671046,444,444,444,444,0
|
|
20241209,103200,36671046,444,444,444,444,60
|
|
20241209,103100,36644406,444,444,444,444,0
|
|
20241209,103000,36644406,444,444,444,444,45
|
|
20241209,102900,36624426,444,444,444,444,0
|
|
20241209,102800,36624426,444,444,444,444,68
|
|
20241209,102700,36594234,444,444,444,444,0
|
|
20241209,102600,36594234,444,444,444,444,47
|
|
20241209,102500,36573366,444,444,444,444,29
|
|
20241209,102400,36560490,444,443,444,443,47
|
|
20241209,102300,36539624,443,443,443,443,0
|
|
20241209,102200,36539624,443,443,443,443,46
|
|
20241209,102100,36519246,444,444,444,444,1
|
|
20241209,102000,36518802,445,443,445,443,138
|
|
20241209,101900,36457469,443,443,443,443,0
|
|
20241209,101800,36457469,443,443,443,443,0
|
|
20241209,101700,36457469,443,443,443,443,0
|
|
20241209,101600,36457469,443,443,443,443,59
|
|
20241209,101500,36431332,443,443,443,443,72
|
|
20241209,101400,36399436,443,443,443,443,1
|
|
20241209,101300,36398993,442,442,442,442,60
|
|
20241209,101200,36372473,443,443,443,443,0
|
|
20241209,101100,36372473,443,442,443,442,114
|
|
20241209,101000,36322084,444,444,444,444,0
|
|
20241209,100900,36322084,444,444,444,442,2724
|
|
20241209,100800,35117344,444,444,444,444,0
|
|
20241209,100700,35117344,444,444,444,444,55
|
|
20241209,100600,35092924,444,444,444,444,0
|
|
20241209,100500,35092924,444,444,444,444,0
|
|
20241209,100400,35092924,444,444,444,444,0
|
|
20241209,100300,35092924,444,444,444,444,3725
|
|
20241209,100200,33439024,444,444,444,444,1
|
|
20241209,100100,33438580,444,443,444,443,53
|
|
20241209,100000,33415095,442,442,442,442,0
|
|
20241209,095900,33415095,442,443,444,442,54
|
|
20241209,095800,33391219,442,442,442,442,0
|
|
20241209,095700,33391219,442,442,442,442,54
|
|
20241209,095600,33367351,442,443,443,442,1621
|
|
20241209,095500,32650588,443,443,443,443,53
|
|
20241209,095400,32627109,442,442,442,442,37
|
|
20241209,095300,32610755,442,442,442,442,0
|
|
20241209,095200,32610755,442,442,442,442,58
|
|
20241209,095100,32585119,442,442,442,442,0
|
|
20241209,095000,32585119,442,442,442,442,38
|
|
20241209,094900,32568323,442,442,442,442,0
|
|
20241209,094800,32568323,442,442,442,442,52
|
|
20241209,094700,32545339,443,443,443,443,1
|
|
20241209,094600,32544896,442,442,442,442,39
|
|
20241209,094500,32527658,442,442,442,442,1
|
|
20241209,094400,32527216,442,441,442,441,55
|
|
20241209,094300,32502960,441,443,443,441,20000
|
|
20241209,094200,23677307,443,442,443,442,48
|
|
20241209,094100,23656090,442,444,444,442,22001
|
|
20241209,094000,13929464,444,443,444,443,42
|
|
20241209,093900,13910856,443,443,443,443,425
|
|
20241209,093800,13722581,442,442,442,442,46
|
|
20241209,093700,13702249,444,446,446,443,12002
|
|
20241209,093600,8381928,445,445,445,445,40
|
|
20241209,093500,8364128,445,445,445,445,0
|
|
20241209,093400,8364128,445,447,447,445,41
|
|
20241209,093300,8345880,445,444,445,444,124
|
|
20241209,093200,8290794,444,444,444,444,0
|
|
20241209,093100,8290794,444,444,444,444,55
|
|
20241209,093000,8266374,445,444,445,444,22
|
|
20241209,092900,8256586,444,444,444,444,100
|
|
20241209,092800,8212186,445,445,445,445,0
|
|
20241209,092700,8212186,445,445,445,445,7
|
|
20241209,092600,8209071,446,442,446,442,323
|
|
20241209,092500,8066240,441,441,441,441,747
|
|
20241209,092400,7736813,443,443,443,443,101
|
|
20241209,092300,7692070,442,442,442,442,53
|
|
20241209,092200,7668644,442,443,443,442,62
|
|
20241209,092100,7641189,440,440,440,440,5
|
|
20241209,092000,7638989,441,442,442,441,1971
|
|
20241209,091900,6769758,441,441,441,441,1783
|
|
20241209,091800,5983455,441,445,445,440,3501
|
|
20241209,091700,4436956,448,448,448,448,0
|
|
20241209,091600,4436956,448,447,448,441,2143
|
|
20241209,091500,3485750,448,449,449,448,114
|
|
20241209,091400,3434669,449,451,451,449,976
|
|
20241209,091300,2995273,452,452,452,451,85
|
|
20241209,091200,2956912,453,453,453,453,239
|
|
20241209,091100,2848645,453,453,453,453,0
|
|
20241209,091000,2848645,453,452,453,452,137
|
|
20241209,090900,2786673,453,453,453,453,0
|
|
20241209,090800,2786673,453,453,453,453,4
|
|
20241209,090700,2784861,453,453,453,453,0
|
|
20241209,090600,2784861,453,453,453,453,0
|
|
20241209,090500,2784861,453,454,454,453,13
|
|
20241209,090400,2778968,454,454,454,454,32
|
|
20241209,090300,2764440,456,456,456,456,496
|
|
20241209,090200,2538264,456,456,456,454,2144
|
|
20241209,090100,1560960,461,461,461,461,0
|
|
20241209,090000,1560960,461,461,461,461,1360
|