578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,183500,58084997,471,471,471,471,4376
|
|
20241210,183400,58084997,471,471,471,471,0
|
|
20241210,183300,58084997,471,471,471,471,0
|
|
20241210,183200,58084997,471,471,471,471,0
|
|
20241210,183100,58084997,471,471,471,471,0
|
|
20241210,183000,58084997,471,471,471,471,0
|
|
20241210,182900,58084997,471,471,471,471,0
|
|
20241210,182800,58084997,471,471,471,471,0
|
|
20241210,182700,58084997,471,471,471,471,0
|
|
20241210,182600,58084997,471,471,471,471,0
|
|
20241210,182500,58084997,471,471,471,471,0
|
|
20241210,182400,58084997,471,471,471,471,0
|
|
20241210,182300,58084997,471,471,471,471,0
|
|
20241210,182200,58084997,471,471,471,471,0
|
|
20241210,182100,58084997,471,471,471,471,0
|
|
20241210,182000,58084997,471,471,471,471,0
|
|
20241210,181900,58084997,471,471,471,471,0
|
|
20241210,181800,58084997,471,471,471,471,0
|
|
20241210,181700,58084997,471,471,471,471,0
|
|
20241210,181600,58084997,471,471,471,471,0
|
|
20241210,181500,58084997,471,471,471,471,0
|
|
20241210,181400,58084997,471,471,471,471,0
|
|
20241210,181300,58084997,471,471,471,471,0
|
|
20241210,181200,58084997,471,471,471,471,0
|
|
20241210,181100,58084997,471,471,471,471,0
|
|
20241210,181000,58084997,471,471,471,471,0
|
|
20241210,180900,58084997,471,471,471,471,0
|
|
20241210,180800,58084997,471,471,471,471,0
|
|
20241210,180700,58084997,471,471,471,471,0
|
|
20241210,180600,58084997,471,471,471,471,0
|
|
20241210,180500,58084997,471,471,471,471,4376
|
|
20241210,180400,58084997,471,471,471,471,0
|
|
20241210,180300,58084997,471,471,471,471,0
|
|
20241210,180200,58084997,471,471,471,471,0
|
|
20241210,180100,58084997,471,471,471,471,0
|
|
20241210,180000,58084997,471,471,471,471,0
|
|
20241210,175900,58084997,471,471,471,471,0
|
|
20241210,175800,58084997,471,471,471,471,0
|
|
20241210,175700,58084997,471,471,471,471,0
|
|
20241210,175600,58084997,471,471,471,471,0
|
|
20241210,175500,58084997,471,471,471,471,0
|
|
20241210,175400,58084997,471,471,471,471,0
|
|
20241210,175300,58084997,471,471,471,471,0
|
|
20241210,175200,58084997,471,471,471,471,0
|
|
20241210,175100,58084997,471,471,471,471,0
|
|
20241210,175000,58084997,471,471,471,471,0
|
|
20241210,174900,58084997,471,471,471,471,0
|
|
20241210,174800,58084997,471,471,471,471,0
|
|
20241210,174700,58084997,471,471,471,471,0
|
|
20241210,174600,58084997,471,471,471,471,0
|
|
20241210,174500,58084997,471,471,471,471,0
|
|
20241210,174400,58084997,471,471,471,471,0
|
|
20241210,174300,58084997,471,471,471,471,0
|
|
20241210,174200,58084997,471,471,471,471,0
|
|
20241210,174100,58084997,471,471,471,471,0
|
|
20241210,174000,58084997,471,471,471,471,0
|
|
20241210,173900,58084997,471,471,471,471,0
|
|
20241210,173800,58084997,471,471,471,471,0
|
|
20241210,173700,58084997,471,471,471,471,0
|
|
20241210,173600,58084997,471,471,471,471,0
|
|
20241210,173500,58084997,471,471,471,471,4376
|
|
20241210,173400,58084997,471,471,471,471,0
|
|
20241210,173300,58084997,471,471,471,471,0
|
|
20241210,173200,58084997,471,471,471,471,0
|
|
20241210,173100,58084997,471,471,471,471,0
|
|
20241210,173000,58084997,471,471,471,471,0
|
|
20241210,172900,58084997,471,471,471,471,0
|
|
20241210,172800,58084997,471,471,471,471,0
|
|
20241210,172700,58084997,471,471,471,471,0
|
|
20241210,172600,58084997,471,471,471,471,0
|
|
20241210,172500,58084997,471,471,471,471,0
|
|
20241210,172400,58084997,471,471,471,471,0
|
|
20241210,172300,58084997,471,471,471,471,0
|
|
20241210,172200,58084997,471,471,471,471,0
|
|
20241210,172100,58084997,471,471,471,471,0
|
|
20241210,172000,58084997,471,471,471,471,0
|
|
20241210,171900,58084997,471,471,471,471,0
|
|
20241210,171800,58084997,471,471,471,471,0
|
|
20241210,171700,58084997,471,471,471,471,0
|
|
20241210,171600,58084997,471,471,471,471,0
|
|
20241210,171500,58084997,471,471,471,471,0
|
|
20241210,171400,58084997,471,471,471,471,0
|
|
20241210,171300,58084997,471,471,471,471,0
|
|
20241210,171200,58084997,471,471,471,471,0
|
|
20241210,171100,58084997,471,471,471,471,0
|
|
20241210,171000,58084997,471,471,471,471,0
|
|
20241210,170900,58084997,471,471,471,471,0
|
|
20241210,170800,58084997,471,471,471,471,0
|
|
20241210,170700,58084997,471,471,471,471,0
|
|
20241210,170600,58084997,471,471,471,471,0
|
|
20241210,170500,58084997,471,471,471,471,4376
|
|
20241210,170400,58084997,471,471,471,471,0
|
|
20241210,170300,58084997,471,471,471,471,0
|
|
20241210,170200,58084997,471,471,471,471,0
|
|
20241210,170100,58084997,471,471,471,471,0
|
|
20241210,170000,58084997,471,471,471,471,0
|
|
20241210,165900,58084997,471,471,471,471,0
|
|
20241210,165800,58084997,471,471,471,471,0
|
|
20241210,165700,58084997,471,471,471,471,0
|
|
20241210,165600,58084997,471,471,471,471,0
|
|
20241210,165500,58084997,471,471,471,471,0
|
|
20241210,165400,58084997,471,471,471,471,0
|
|
20241210,165300,58084997,471,471,471,471,0
|
|
20241210,165200,58084997,471,471,471,471,0
|
|
20241210,165100,58084997,471,471,471,471,0
|
|
20241210,165000,58084997,471,471,471,471,0
|
|
20241210,164900,58084997,471,471,471,471,0
|
|
20241210,164800,58084997,471,471,471,471,0
|
|
20241210,164700,58084997,471,471,471,471,0
|
|
20241210,164600,58084997,471,471,471,471,0
|
|
20241210,164500,58084997,471,471,471,471,0
|
|
20241210,164400,58084997,471,471,471,471,0
|
|
20241210,164300,58084997,471,471,471,471,0
|
|
20241210,164200,58084997,471,471,471,471,0
|
|
20241210,164100,58084997,471,471,471,471,0
|
|
20241210,164000,58084997,471,471,471,471,0
|
|
20241210,163900,58084997,471,471,471,471,0
|
|
20241210,163800,58084997,471,471,471,471,0
|
|
20241210,163700,58084997,471,471,471,471,0
|
|
20241210,163600,58084997,471,471,471,471,0
|
|
20241210,163500,58084997,471,471,471,471,4376
|
|
20241210,163400,58084997,471,471,471,471,0
|
|
20241210,163300,58084997,471,471,471,471,0
|
|
20241210,163200,58084997,471,471,471,471,0
|
|
20241210,163100,58084997,471,471,471,471,0
|
|
20241210,163000,58084997,471,471,471,471,0
|
|
20241210,162900,58084997,471,471,471,471,0
|
|
20241210,162800,58084997,471,471,471,471,0
|
|
20241210,162700,58084997,471,471,471,471,0
|
|
20241210,162600,58084997,471,471,471,471,0
|
|
20241210,162500,58084997,471,471,471,471,0
|
|
20241210,162400,58084997,471,471,471,471,0
|
|
20241210,162300,58084997,471,471,471,471,0
|
|
20241210,162200,58084997,471,471,471,471,0
|
|
20241210,162100,58084997,471,471,471,471,0
|
|
20241210,162000,58084997,471,471,471,471,0
|
|
20241210,161900,58084997,471,471,471,471,0
|
|
20241210,161800,58084997,471,471,471,471,0
|
|
20241210,161700,58084997,471,471,471,471,0
|
|
20241210,161600,58084997,471,471,471,471,0
|
|
20241210,161500,58084997,471,471,471,471,0
|
|
20241210,161400,58084997,471,471,471,471,0
|
|
20241210,161300,58084997,471,471,471,471,0
|
|
20241210,161200,58084997,471,471,471,471,0
|
|
20241210,161100,58084997,471,471,471,471,0
|
|
20241210,161000,58084997,471,471,471,471,0
|
|
20241210,160900,58084997,471,471,471,471,0
|
|
20241210,160800,58084997,471,471,471,471,0
|
|
20241210,160700,58084997,471,471,471,471,0
|
|
20241210,160600,58084997,471,471,471,471,0
|
|
20241210,160500,58084997,471,471,471,471,4376
|
|
20241210,160400,58084997,471,471,471,471,0
|
|
20241210,160300,58084997,471,471,471,471,0
|
|
20241210,160200,58084997,471,471,471,471,0
|
|
20241210,160100,58084997,471,471,471,471,0
|
|
20241210,160000,58084997,471,471,471,471,0
|
|
20241210,155900,58084997,471,471,471,471,0
|
|
20241210,155800,58084997,471,471,471,471,0
|
|
20241210,155700,58084997,471,471,471,471,0
|
|
20241210,155600,58084997,471,471,471,471,0
|
|
20241210,155500,58084997,471,471,471,471,0
|
|
20241210,155400,58084997,471,471,471,471,0
|
|
20241210,155300,58084997,471,471,471,471,0
|
|
20241210,155200,58084997,471,471,471,471,0
|
|
20241210,155100,58084997,471,471,471,471,0
|
|
20241210,155000,58084997,471,471,471,471,0
|
|
20241210,154900,58084997,471,471,471,471,0
|
|
20241210,154800,58084997,471,471,471,471,0
|
|
20241210,154700,58084997,471,471,471,471,0
|
|
20241210,154600,58084997,471,471,471,471,0
|
|
20241210,154500,58084997,471,471,471,471,0
|
|
20241210,154400,58084997,471,471,471,471,0
|
|
20241210,154300,58084997,471,471,471,471,0
|
|
20241210,154200,58084997,471,471,471,471,0
|
|
20241210,154100,58084997,471,471,471,471,0
|
|
20241210,154000,58084997,471,471,471,471,0
|
|
20241210,153900,58084997,471,471,471,471,0
|
|
20241210,153800,58084997,471,471,471,471,0
|
|
20241210,153700,58084997,471,471,471,471,0
|
|
20241210,153600,58084997,471,471,471,471,0
|
|
20241210,153500,58084997,471,471,471,471,4376
|
|
20241210,153400,58084997,471,471,471,471,0
|
|
20241210,153300,58084997,471,471,471,471,0
|
|
20241210,153200,58084997,471,471,471,471,0
|
|
20241210,153100,58084997,471,471,471,471,0
|
|
20241210,153000,58084997,471,471,471,471,4376
|
|
20241210,152900,56023901,471,471,471,471,0
|
|
20241210,152800,56023901,471,471,471,471,0
|
|
20241210,152700,56023901,471,471,471,471,0
|
|
20241210,152600,56023901,471,471,471,471,0
|
|
20241210,152500,56023901,471,471,471,471,0
|
|
20241210,152400,56023901,471,471,471,471,0
|
|
20241210,152300,56023901,471,471,471,471,0
|
|
20241210,152200,56023901,471,471,471,471,0
|
|
20241210,152100,56023901,471,471,471,471,0
|
|
20241210,152000,56023901,471,471,471,471,0
|
|
20241210,151900,56023901,471,466,471,466,1654
|
|
20241210,151800,55248619,467,467,467,467,100
|
|
20241210,151700,55201919,466,466,468,466,189
|
|
20241210,151600,55113818,466,466,467,466,147
|
|
20241210,151500,55045219,467,467,467,467,10
|
|
20241210,151400,55040549,470,464,470,464,6500
|
|
20241210,151300,51998240,463,464,464,463,56
|
|
20241210,151200,51972286,463,463,463,463,5552
|
|
20241210,151100,49401710,462,462,462,462,45
|
|
20241210,151000,49380920,462,462,462,462,39
|
|
20241210,150900,49362902,462,462,462,462,33
|
|
20241210,150800,49347656,463,463,464,463,494
|
|
20241210,150700,49118851,462,462,462,462,38
|
|
20241210,150600,49101295,462,463,463,462,35
|
|
20241210,150500,49085123,462,462,462,462,43
|
|
20241210,150400,49065257,462,461,462,461,75
|
|
20241210,150300,49030639,461,461,461,461,29
|
|
20241210,150200,49017270,461,461,461,461,0
|
|
20241210,150100,49017270,461,461,461,461,143
|
|
20241210,150000,48951347,461,461,461,461,44
|
|
20241210,145900,48931063,462,461,462,461,28
|
|
20241210,145800,48918153,462,462,462,462,27
|
|
20241210,145700,48905679,461,461,461,461,2
|
|
20241210,145600,48904757,462,462,462,462,73
|
|
20241210,145500,48871031,461,461,461,461,34
|
|
20241210,145400,48855357,461,461,461,461,36
|
|
20241210,145300,48838761,462,462,462,462,10
|
|
20241210,145200,48834141,461,462,462,461,1363
|
|
20241210,145100,48205703,462,462,462,462,36
|
|
20241210,145000,48189071,462,462,462,462,136
|
|
20241210,144900,48126239,462,462,462,462,34
|
|
20241210,144800,48110531,462,462,462,462,10
|
|
20241210,144700,48105911,461,461,461,461,30
|
|
20241210,144600,48092081,461,461,461,461,39
|
|
20241210,144500,48074102,461,461,461,461,34
|
|
20241210,144400,48058428,461,462,462,461,68
|
|
20241210,144300,48027079,461,461,461,461,32
|
|
20241210,144200,48012327,462,462,462,461,28
|
|
20241210,144100,47999417,463,463,463,463,0
|
|
20241210,144000,47999417,463,461,463,461,34
|
|
20241210,143900,47983741,461,461,461,461,43
|
|
20241210,143800,47963918,462,462,462,462,3
|
|
20241210,143700,47962532,462,462,462,461,110
|
|
20241210,143600,47911794,462,462,462,462,0
|
|
20241210,143500,47911794,462,462,462,462,29
|
|
20241210,143400,47898396,463,463,463,463,0
|
|
20241210,143300,47898396,463,463,464,463,146
|
|
20241210,143200,47830698,463,463,463,463,23
|
|
20241210,143100,47820049,463,463,463,463,60
|
|
20241210,143000,47792269,463,463,463,463,34
|
|
20241210,142900,47776527,463,463,463,463,43
|
|
20241210,142800,47756618,464,464,464,464,0
|
|
20241210,142700,47756618,464,464,464,464,0
|
|
20241210,142600,47756618,464,464,464,464,62
|
|
20241210,142500,47727850,463,464,464,463,39
|
|
20241210,142400,47709791,463,463,463,463,0
|
|
20241210,142300,47709791,463,463,463,463,71
|
|
20241210,142200,47676918,463,463,463,463,43
|
|
20241210,142100,47657009,464,463,464,463,37
|
|
20241210,142000,47639877,465,465,465,465,0
|
|
20241210,141900,47639877,465,463,465,463,65
|
|
20241210,141800,47609774,463,463,463,463,36
|
|
20241210,141700,47593106,463,463,463,463,0
|
|
20241210,141600,47593106,463,463,463,463,39
|
|
20241210,141500,47575049,464,464,464,464,22
|
|
20241210,141400,47564841,464,464,464,464,21
|
|
20241210,141300,47555097,464,464,464,464,42
|
|
20241210,141200,47535609,464,464,464,464,27
|
|
20241210,141100,47523081,465,464,465,464,48
|
|
20241210,141000,47500767,465,465,465,465,31
|
|
20241210,140900,47486352,466,465,466,463,1552
|
|
20241210,140800,46767650,465,465,465,465,0
|
|
20241210,140700,46767650,465,465,465,465,0
|
|
20241210,140600,46767650,465,465,465,465,37
|
|
20241210,140500,46750445,465,465,465,465,29
|
|
20241210,140400,46736960,465,467,468,464,162
|
|
20241210,140300,46661267,466,466,466,466,33
|
|
20241210,140200,46645889,466,465,466,464,186
|
|
20241210,140100,46559401,466,463,466,463,143
|
|
20241210,140000,46492995,463,463,463,463,30
|
|
20241210,135900,46479105,463,463,463,463,38
|
|
20241210,135800,46461511,463,463,463,463,0
|
|
20241210,135700,46461511,463,463,463,463,0
|
|
20241210,135600,46461511,463,463,463,463,61
|
|
20241210,135500,46433268,463,464,464,463,43
|
|
20241210,135400,46413357,463,463,463,463,41
|
|
20241210,135300,46394374,464,464,464,464,0
|
|
20241210,135200,46394374,464,463,464,463,64
|
|
20241210,135100,46364715,464,464,464,464,0
|
|
20241210,135000,46364715,464,464,464,464,28
|
|
20241210,134900,46351723,464,464,464,464,36
|
|
20241210,134800,46335019,464,464,464,464,29
|
|
20241210,134700,46321563,463,465,465,463,640
|
|
20241210,134600,46024293,465,465,465,465,25
|
|
20241210,134500,46012668,465,465,466,465,242
|
|
20241210,134400,45900129,465,465,465,465,30
|
|
20241210,134300,45886179,465,465,465,465,240
|
|
20241210,134200,45774579,465,465,465,465,81
|
|
20241210,134100,45736914,465,465,465,465,78
|
|
20241210,134000,45700644,465,465,465,465,36
|
|
20241210,133900,45683904,466,466,466,466,2
|
|
20241210,133800,45682972,466,466,466,466,0
|
|
20241210,133700,45682972,466,466,466,466,31
|
|
20241210,133600,45668526,465,465,465,465,0
|
|
20241210,133500,45668526,465,465,466,465,337
|
|
20241210,133400,45511743,466,466,466,466,0
|
|
20241210,133300,45511743,466,466,466,466,41
|
|
20241210,133200,45492637,467,467,467,467,2
|
|
20241210,133100,45491703,466,466,466,466,37
|
|
20241210,133000,45474461,468,466,468,466,132
|
|
20241210,132900,45412750,466,466,466,466,135
|
|
20241210,132800,45349840,468,465,468,465,13837
|
|
20241210,132700,38874246,465,465,465,465,41
|
|
20241210,132600,38855181,466,466,466,466,30
|
|
20241210,132500,38841201,465,464,465,464,38
|
|
20241210,132400,38823532,464,464,464,464,1
|
|
20241210,132300,38823068,464,463,464,463,104
|
|
20241210,132200,38774877,465,465,465,465,0
|
|
20241210,132100,38774877,465,466,466,465,42
|
|
20241210,132000,38755306,468,468,468,468,2
|
|
20241210,131900,38754370,466,466,466,466,29
|
|
20241210,131800,38740856,468,467,468,467,67
|
|
20241210,131700,38709535,468,466,468,466,129
|
|
20241210,131600,38649312,468,466,468,466,1795
|
|
20241210,131500,37811049,467,464,467,464,234
|
|
20241210,131400,37702214,463,463,463,463,33
|
|
20241210,131300,37686935,464,464,464,464,15
|
|
20241210,131200,37679975,464,463,464,463,73
|
|
20241210,131100,37646140,463,463,463,463,0
|
|
20241210,131000,37646140,463,464,464,463,30
|
|
20241210,130900,37632249,462,462,462,461,120
|
|
20241210,130800,37576837,461,461,461,461,27
|
|
20241210,130700,37564390,462,462,462,462,2
|
|
20241210,130600,37563466,463,463,463,463,0
|
|
20241210,130500,37563466,463,463,463,463,58
|
|
20241210,130400,37536612,463,463,463,463,38
|
|
20241210,130300,37519018,463,463,463,463,35
|
|
20241210,130200,37502813,463,463,463,463,0
|
|
20241210,130100,37502813,463,463,463,463,73
|
|
20241210,130000,37469014,463,463,463,463,28
|
|
20241210,125900,37456050,463,463,463,463,29
|
|
20241210,125800,37442623,464,464,464,464,0
|
|
20241210,125700,37442623,464,463,464,463,155
|
|
20241210,125600,37370836,464,464,464,464,16
|
|
20241210,125500,37363412,465,465,465,465,1
|
|
20241210,125400,37362947,464,465,465,464,36
|
|
20241210,125300,37346242,464,464,464,464,40
|
|
20241210,125200,37327682,464,464,464,464,33
|
|
20241210,125100,37312370,465,464,465,464,34
|
|
20241210,125000,37296593,465,464,465,464,75
|
|
20241210,124900,37261761,465,464,465,464,60
|
|
20241210,124800,37233901,464,464,464,464,530
|
|
20241210,124700,36987981,464,464,464,464,45
|
|
20241210,124600,36967101,464,464,464,464,42
|
|
20241210,124500,36947613,464,464,464,464,0
|
|
20241210,124400,36947613,464,464,464,464,42
|
|
20241210,124300,36928125,464,464,464,464,41
|
|
20241210,124200,36909101,464,464,464,464,30
|
|
20241210,124100,36895181,465,465,465,465,41
|
|
20241210,124000,36876116,466,464,466,464,92
|
|
20241210,123900,36833335,465,465,465,465,44
|
|
20241210,123800,36812875,465,465,465,465,37
|
|
20241210,123700,36795670,463,463,463,463,1070
|
|
20241210,123600,36300260,467,463,467,463,1108
|
|
20241210,123500,35783974,465,465,465,465,0
|
|
20241210,123400,35783974,465,465,465,465,1
|
|
20241210,123300,35783509,464,464,464,464,60
|
|
20241210,123200,35755669,463,463,463,463,41
|
|
20241210,123100,35736686,464,464,464,464,30
|
|
20241210,123000,35722766,465,465,465,465,9
|
|
20241210,122900,35718581,465,465,465,464,60
|
|
20241210,122800,35690710,464,464,464,464,0
|
|
20241210,122700,35690710,464,463,464,463,187
|
|
20241210,122600,35603975,463,463,463,463,0
|
|
20241210,122500,35603975,463,463,463,463,0
|
|
20241210,122400,35603975,463,463,463,463,68
|
|
20241210,122300,35572491,463,463,463,463,39
|
|
20241210,122200,35554434,463,463,463,463,36
|
|
20241210,122100,35537766,463,463,463,463,0
|
|
20241210,122000,35537766,463,463,463,463,72
|
|
20241210,121900,35504430,463,463,463,463,1072
|
|
20241210,121800,35008094,463,463,463,463,41
|
|
20241210,121700,34989111,463,463,463,463,0
|
|
20241210,121600,34989111,463,463,463,463,69
|
|
20241210,121500,34957164,463,463,463,463,100
|
|
20241210,121400,34910864,463,463,463,463,43
|
|
20241210,121300,34890955,463,463,463,463,40
|
|
20241210,121200,34872435,463,464,465,463,5069
|
|
20241210,121100,32521814,464,464,464,464,28
|
|
20241210,121000,32508822,464,464,464,464,139
|
|
20241210,120900,32444326,465,465,465,465,15
|
|
20241210,120800,32437351,466,465,466,465,46
|
|
20241210,120700,32415956,466,465,466,465,43
|
|
20241210,120600,32395952,466,465,466,465,34
|
|
20241210,120500,32380134,466,465,466,465,41
|
|
20241210,120400,32361066,466,465,466,465,20
|
|
20241210,120300,32351763,465,465,466,465,62
|
|
20241210,120200,32322930,465,465,465,465,1395
|
|
20241210,120100,31674255,465,465,465,464,91
|
|
20241210,120000,31631967,465,465,465,464,529
|
|
20241210,115900,31386026,465,464,465,464,43
|
|
20241210,115800,31366060,464,465,465,464,352
|
|
20241210,115700,31202727,464,464,464,464,39
|
|
20241210,115600,31184631,465,464,465,464,42
|
|
20241210,115500,31165128,465,464,465,464,54
|
|
20241210,115400,31140057,465,464,465,464,115
|
|
20241210,115300,31086682,464,464,464,464,39
|
|
20241210,115200,31068586,464,464,464,464,39
|
|
20241210,115100,31050490,464,464,464,464,27
|
|
20241210,115000,31037962,464,464,464,464,41
|
|
20241210,114900,31018938,464,464,464,464,29
|
|
20241210,114800,31005482,464,464,464,464,30
|
|
20241210,114700,30991562,464,464,464,464,127
|
|
20241210,114600,30932634,464,462,464,461,267
|
|
20241210,114500,30809100,461,460,461,460,157
|
|
20241210,114400,30736840,461,461,461,461,1
|
|
20241210,114300,30736379,460,460,460,460,38
|
|
20241210,114200,30718899,462,462,462,462,0
|
|
20241210,114100,30718899,462,460,462,460,39
|
|
20241210,114000,30700920,464,462,464,462,442
|
|
20241210,113900,30495852,462,460,462,460,66
|
|
20241210,113800,30465452,460,460,460,460,0
|
|
20241210,113700,30465452,460,460,460,460,48
|
|
20241210,113600,30443372,460,460,460,460,32
|
|
20241210,113500,30428652,460,460,460,460,42
|
|
20241210,113400,30409332,461,461,461,461,21
|
|
20241210,113300,30399651,460,460,460,460,0
|
|
20241210,113200,30399651,460,460,460,460,69
|
|
20241210,113100,30367911,461,460,461,460,32
|
|
20241210,113000,30353189,460,460,460,460,40
|
|
20241210,112900,30334789,461,461,461,461,5
|
|
20241210,112800,30332484,461,461,461,460,144
|
|
20241210,112700,30266137,461,460,461,460,57
|
|
20241210,112600,30239908,460,460,460,460,34
|
|
20241210,112500,30224268,461,461,461,461,12
|
|
20241210,112400,30218736,461,461,461,461,1
|
|
20241210,112300,30218275,462,462,462,462,24
|
|
20241210,112200,30207187,461,462,462,461,77
|
|
20241210,112100,30171689,461,461,461,461,34
|
|
20241210,112000,30156015,461,461,461,461,27
|
|
20241210,111900,30143568,461,461,461,461,1
|
|
20241210,111800,30143107,460,460,460,460,29
|
|
20241210,111700,30129767,461,461,461,461,43
|
|
20241210,111600,30109944,461,460,461,460,82
|
|
20241210,111500,30072220,460,460,460,460,30
|
|
20241210,111400,30058420,461,460,461,460,88
|
|
20241210,111300,30017881,460,460,460,460,1
|
|
20241210,111200,30017421,461,461,462,461,37
|
|
20241210,111100,30000360,460,460,460,460,37
|
|
20241210,111000,29983340,460,460,460,460,34
|
|
20241210,110900,29967700,460,461,461,460,57
|
|
20241210,110800,29941465,461,461,461,461,32
|
|
20241210,110700,29926713,462,461,462,461,53
|
|
20241210,110600,29902260,462,462,462,462,7
|
|
20241210,110500,29899026,461,461,461,461,67
|
|
20241210,110400,29868139,462,461,462,461,31
|
|
20241210,110300,29853847,461,461,461,461,0
|
|
20241210,110200,29853847,461,461,461,461,41
|
|
20241210,110100,29834946,462,462,462,462,1
|
|
20241210,110000,29834484,461,462,462,461,51
|
|
20241210,105900,29810968,462,461,462,461,135
|
|
20241210,105800,29748731,461,461,461,461,128
|
|
20241210,105700,29689723,461,461,462,461,124
|
|
20241210,105600,29632535,461,461,462,461,142
|
|
20241210,105500,29567071,461,461,462,461,149
|
|
20241210,105400,29498359,461,462,462,461,104
|
|
20241210,105300,29450411,461,461,461,461,100
|
|
20241210,105200,29404311,461,461,461,461,176
|
|
20241210,105100,29323175,461,461,461,461,81
|
|
20241210,105000,29285834,461,461,461,461,130
|
|
20241210,104900,29225904,461,461,461,461,100
|
|
20241210,104800,29179804,461,461,461,461,175
|
|
20241210,104700,29099129,461,461,461,461,144
|
|
20241210,104600,29032745,461,461,461,461,89
|
|
20241210,104500,28991716,461,461,461,461,100
|
|
20241210,104400,28945616,461,461,461,461,138
|
|
20241210,104300,28881998,461,461,461,461,50
|
|
20241210,104200,28858948,461,462,462,461,120
|
|
20241210,104100,28803627,461,462,462,461,164
|
|
20241210,104000,28727995,461,461,461,461,0
|
|
20241210,103900,28727995,461,462,464,461,121
|
|
20241210,103800,28672173,461,461,462,461,96
|
|
20241210,103700,28627903,463,463,463,463,0
|
|
20241210,103600,28627903,463,463,463,462,36
|
|
20241210,103500,28611269,463,461,463,461,9319
|
|
20241210,103400,24315065,461,460,461,460,1780
|
|
20241210,103300,23496215,460,460,460,460,0
|
|
20241210,103200,23496215,460,461,461,460,88
|
|
20241210,103100,23455685,460,461,461,460,2056
|
|
20241210,103000,22507895,460,461,461,460,5048
|
|
20241210,102900,20180805,460,460,460,460,27
|
|
20241210,102800,20168385,460,460,460,460,31
|
|
20241210,102700,20154125,461,460,461,460,2030
|
|
20241210,102600,19218324,460,459,460,459,80
|
|
20241210,102500,19181554,459,459,459,459,135
|
|
20241210,102400,19119589,461,459,461,459,63
|
|
20241210,102300,19090670,459,459,459,459,27
|
|
20241210,102200,19078277,459,459,459,459,0
|
|
20241210,102100,19078277,459,460,460,459,43
|
|
20241210,102000,19058537,459,459,461,459,67
|
|
20241210,101900,19027745,460,460,460,460,1
|
|
20241210,101800,19027285,459,459,459,459,35
|
|
20241210,101700,19011220,459,460,466,459,228
|
|
20241210,101600,18905634,458,461,461,458,2492
|
|
20241210,101500,17760505,461,461,461,461,1
|
|
20241210,101400,17760044,466,463,466,461,687
|
|
20241210,101300,17440627,463,463,463,463,63
|
|
20241210,101200,17411458,466,462,466,462,209
|
|
20241210,101100,17314401,464,461,466,461,43
|
|
20241210,101000,17294536,461,461,463,461,406
|
|
20241210,100900,17107198,460,459,461,459,58
|
|
20241210,100800,17080511,458,459,461,458,1985
|
|
20241210,100700,16165557,459,458,459,458,81
|
|
20241210,100600,16128417,458,458,458,458,71
|
|
20241210,100500,16095899,459,459,459,459,1
|
|
20241210,100400,16095440,457,458,458,457,36
|
|
20241210,100300,16078987,458,458,458,458,1
|
|
20241210,100200,16078529,459,459,459,459,1
|
|
20241210,100100,16078070,457,457,457,457,0
|
|
20241210,100000,16078070,457,457,457,457,0
|
|
20241210,095900,16078070,457,457,457,457,0
|
|
20241210,095800,16078070,457,457,457,457,0
|
|
20241210,095700,16078070,457,457,457,457,0
|
|
20241210,095600,16078070,457,457,457,457,0
|
|
20241210,095500,16078070,457,457,457,457,0
|
|
20241210,095400,16078070,457,456,457,456,2
|
|
20241210,095300,16077157,457,458,458,457,280
|
|
20241210,095200,15948979,460,460,460,460,1
|
|
20241210,095100,15948519,460,460,460,460,29
|
|
20241210,095000,15935179,460,460,460,460,40
|
|
20241210,094900,15916779,459,459,459,459,0
|
|
20241210,094800,15916779,459,459,460,458,52
|
|
20241210,094700,15892863,460,460,460,460,0
|
|
20241210,094600,15892863,460,459,460,459,2
|
|
20241210,094500,15891944,460,458,460,458,3
|
|
20241210,094400,15890566,461,457,461,457,500
|
|
20241210,094300,15660539,456,456,456,456,0
|
|
20241210,094200,15660539,456,456,456,456,1
|
|
20241210,094100,15660083,457,457,457,457,1
|
|
20241210,094000,15659626,459,459,459,459,1
|
|
20241210,093900,15659167,459,459,459,459,46
|
|
20241210,093800,15638053,461,459,461,459,466
|
|
20241210,093700,15423373,459,460,460,459,67
|
|
20241210,093600,15392609,459,459,459,459,2
|
|
20241210,093500,15391691,459,459,459,459,2
|
|
20241210,093400,15390773,457,457,457,457,1
|
|
20241210,093300,15390316,456,456,456,456,485
|
|
20241210,093200,15169156,456,456,456,456,100
|
|
20241210,093100,15123556,455,455,455,455,1
|
|
20241210,093000,15123101,453,453,453,453,0
|
|
20241210,092900,15123101,453,453,453,453,0
|
|
20241210,092800,15123101,453,453,453,453,0
|
|
20241210,092700,15123101,453,454,454,453,42
|
|
20241210,092600,15104060,455,455,455,455,0
|
|
20241210,092500,15104060,455,455,455,455,0
|
|
20241210,092400,15104060,455,455,455,455,191
|
|
20241210,092300,15017155,455,455,455,455,0
|
|
20241210,092200,15017155,455,455,455,455,309
|
|
20241210,092100,14876560,454,456,456,454,9034
|
|
20241210,092000,10770022,457,457,457,456,1476
|
|
20241210,091900,10095564,458,458,458,458,1
|
|
20241210,091800,10095106,458,458,458,458,0
|
|
20241210,091700,10095106,458,458,458,458,2
|
|
20241210,091600,10094190,460,460,460,460,0
|
|
20241210,091500,10094190,460,460,460,460,10
|
|
20241210,091400,10089590,461,460,461,460,138
|
|
20241210,091300,10025973,461,457,462,457,5001
|
|
20241210,091200,7722455,456,456,456,456,0
|
|
20241210,091100,7722455,456,456,456,456,0
|
|
20241210,091000,7722455,456,456,456,456,3000
|
|
20241210,090900,6354455,458,457,461,457,502
|
|
20241210,090800,6124534,456,456,456,456,100
|
|
20241210,090700,6078934,456,456,456,456,280
|
|
20241210,090600,5951254,456,453,456,453,5
|
|
20241210,090500,5948983,452,451,452,451,2939
|
|
20241210,090400,4623493,451,449,451,449,853
|
|
20241210,090300,4238958,449,449,449,449,300
|
|
20241210,090200,4104258,449,448,449,448,3400
|
|
20241210,090100,2578097,448,448,448,448,5000
|
|
20241210,090000,338097,449,449,449,449,753
|