578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,183500,64339562,486,486,486,486,341
|
|
20241212,183400,64339562,486,486,486,486,0
|
|
20241212,183300,64339562,486,486,486,486,0
|
|
20241212,183200,64339562,486,486,486,486,0
|
|
20241212,183100,64339562,486,486,486,486,0
|
|
20241212,183000,64339562,486,486,486,486,0
|
|
20241212,182900,64339562,486,486,486,486,0
|
|
20241212,182800,64339562,486,486,486,486,0
|
|
20241212,182700,64339562,486,486,486,486,0
|
|
20241212,182600,64339562,486,486,486,486,0
|
|
20241212,182500,64339562,486,486,486,486,0
|
|
20241212,182400,64339562,486,486,486,486,0
|
|
20241212,182300,64339562,486,486,486,486,0
|
|
20241212,182200,64339562,486,486,486,486,0
|
|
20241212,182100,64339562,486,486,486,486,0
|
|
20241212,182000,64339562,486,486,486,486,0
|
|
20241212,181900,64339562,486,486,486,486,0
|
|
20241212,181800,64339562,486,486,486,486,0
|
|
20241212,181700,64339562,486,486,486,486,0
|
|
20241212,181600,64339562,486,486,486,486,0
|
|
20241212,181500,64339562,486,486,486,486,0
|
|
20241212,181400,64339562,486,486,486,486,0
|
|
20241212,181300,64339562,486,486,486,486,0
|
|
20241212,181200,64339562,486,486,486,486,0
|
|
20241212,181100,64339562,486,486,486,486,0
|
|
20241212,181000,64339562,486,486,486,486,0
|
|
20241212,180900,64339562,486,486,486,486,0
|
|
20241212,180800,64339562,486,486,486,486,0
|
|
20241212,180700,64339562,486,486,486,486,0
|
|
20241212,180600,64339562,486,486,486,486,0
|
|
20241212,180500,64339562,486,486,486,486,341
|
|
20241212,180400,64339562,486,486,486,486,0
|
|
20241212,180300,64339562,486,486,486,486,0
|
|
20241212,180200,64339562,486,486,486,486,0
|
|
20241212,180100,64339562,486,486,486,486,0
|
|
20241212,180000,64339562,486,486,486,486,0
|
|
20241212,175900,64339562,486,486,486,486,0
|
|
20241212,175800,64339562,486,486,486,486,0
|
|
20241212,175700,64339562,486,486,486,486,0
|
|
20241212,175600,64339562,486,486,486,486,0
|
|
20241212,175500,64339562,486,486,486,486,0
|
|
20241212,175400,64339562,486,486,486,486,0
|
|
20241212,175300,64339562,486,486,486,486,0
|
|
20241212,175200,64339562,486,486,486,486,0
|
|
20241212,175100,64339562,486,486,486,486,0
|
|
20241212,175000,64339562,486,486,486,486,0
|
|
20241212,174900,64339562,486,486,486,486,0
|
|
20241212,174800,64339562,486,486,486,486,0
|
|
20241212,174700,64339562,486,486,486,486,0
|
|
20241212,174600,64339562,486,486,486,486,0
|
|
20241212,174500,64339562,486,486,486,486,0
|
|
20241212,174400,64339562,486,486,486,486,0
|
|
20241212,174300,64339562,486,486,486,486,0
|
|
20241212,174200,64339562,486,486,486,486,0
|
|
20241212,174100,64339562,486,486,486,486,0
|
|
20241212,174000,64339562,486,486,486,486,0
|
|
20241212,173900,64339562,486,486,486,486,0
|
|
20241212,173800,64339562,486,486,486,486,0
|
|
20241212,173700,64339562,486,486,486,486,0
|
|
20241212,173600,64339562,486,486,486,486,0
|
|
20241212,173500,64339562,486,486,486,486,341
|
|
20241212,173400,64339562,486,486,486,486,0
|
|
20241212,173300,64339562,486,486,486,486,0
|
|
20241212,173200,64339562,486,486,486,486,0
|
|
20241212,173100,64339562,486,486,486,486,0
|
|
20241212,173000,64339562,486,486,486,486,0
|
|
20241212,172900,64339562,486,486,486,486,0
|
|
20241212,172800,64339562,486,486,486,486,0
|
|
20241212,172700,64339562,486,486,486,486,0
|
|
20241212,172600,64339562,486,486,486,486,0
|
|
20241212,172500,64339562,486,486,486,486,0
|
|
20241212,172400,64339562,486,486,486,486,0
|
|
20241212,172300,64339562,486,486,486,486,0
|
|
20241212,172200,64339562,486,486,486,486,0
|
|
20241212,172100,64339562,486,486,486,486,0
|
|
20241212,172000,64339562,486,486,486,486,0
|
|
20241212,171900,64339562,486,486,486,486,0
|
|
20241212,171800,64339562,486,486,486,486,0
|
|
20241212,171700,64339562,486,486,486,486,0
|
|
20241212,171600,64339562,486,486,486,486,0
|
|
20241212,171500,64339562,486,486,486,486,0
|
|
20241212,171400,64339562,486,486,486,486,0
|
|
20241212,171300,64339562,486,486,486,486,0
|
|
20241212,171200,64339562,486,486,486,486,0
|
|
20241212,171100,64339562,486,486,486,486,0
|
|
20241212,171000,64339562,486,486,486,486,0
|
|
20241212,170900,64339562,486,486,486,486,0
|
|
20241212,170800,64339562,486,486,486,486,0
|
|
20241212,170700,64339562,486,486,486,486,0
|
|
20241212,170600,64339562,486,486,486,486,0
|
|
20241212,170500,64339562,486,486,486,486,341
|
|
20241212,170400,64339562,486,486,486,486,0
|
|
20241212,170300,64339562,486,486,486,486,0
|
|
20241212,170200,64339562,486,486,486,486,0
|
|
20241212,170100,64339562,486,486,486,486,0
|
|
20241212,170000,64339562,486,486,486,486,0
|
|
20241212,165900,64339562,486,486,486,486,0
|
|
20241212,165800,64339562,486,486,486,486,0
|
|
20241212,165700,64339562,486,486,486,486,0
|
|
20241212,165600,64339562,486,486,486,486,0
|
|
20241212,165500,64339562,486,486,486,486,0
|
|
20241212,165400,64339562,486,486,486,486,0
|
|
20241212,165300,64339562,486,486,486,486,0
|
|
20241212,165200,64339562,486,486,486,486,0
|
|
20241212,165100,64339562,486,486,486,486,0
|
|
20241212,165000,64339562,486,486,486,486,0
|
|
20241212,164900,64339562,486,486,486,486,0
|
|
20241212,164800,64339562,486,486,486,486,0
|
|
20241212,164700,64339562,486,486,486,486,0
|
|
20241212,164600,64339562,486,486,486,486,0
|
|
20241212,164500,64339562,486,486,486,486,0
|
|
20241212,164400,64339562,486,486,486,486,0
|
|
20241212,164300,64339562,486,486,486,486,0
|
|
20241212,164200,64339562,486,486,486,486,0
|
|
20241212,164100,64339562,486,486,486,486,0
|
|
20241212,164000,64339562,486,486,486,486,0
|
|
20241212,163900,64339562,486,486,486,486,0
|
|
20241212,163800,64339562,486,486,486,486,0
|
|
20241212,163700,64339562,486,486,486,486,0
|
|
20241212,163600,64339562,486,486,486,486,0
|
|
20241212,163500,64339562,486,486,486,486,341
|
|
20241212,163400,64339562,486,486,486,486,0
|
|
20241212,163300,64339562,486,486,486,486,0
|
|
20241212,163200,64339562,486,486,486,486,0
|
|
20241212,163100,64339562,486,486,486,486,0
|
|
20241212,163000,64339562,486,486,486,486,0
|
|
20241212,162900,64339562,486,486,486,486,0
|
|
20241212,162800,64339562,486,486,486,486,0
|
|
20241212,162700,64339562,486,486,486,486,0
|
|
20241212,162600,64339562,486,486,486,486,0
|
|
20241212,162500,64339562,486,486,486,486,0
|
|
20241212,162400,64339562,486,486,486,486,0
|
|
20241212,162300,64339562,486,486,486,486,0
|
|
20241212,162200,64339562,486,486,486,486,0
|
|
20241212,162100,64339562,486,486,486,486,0
|
|
20241212,162000,64339562,486,486,486,486,0
|
|
20241212,161900,64339562,486,486,486,486,0
|
|
20241212,161800,64339562,486,486,486,486,0
|
|
20241212,161700,64339562,486,486,486,486,0
|
|
20241212,161600,64339562,486,486,486,486,0
|
|
20241212,161500,64339562,486,486,486,486,0
|
|
20241212,161400,64339562,486,486,486,486,0
|
|
20241212,161300,64339562,486,486,486,486,0
|
|
20241212,161200,64339562,486,486,486,486,0
|
|
20241212,161100,64339562,486,486,486,486,0
|
|
20241212,161000,64339562,486,486,486,486,0
|
|
20241212,160900,64339562,486,486,486,486,0
|
|
20241212,160800,64339562,486,486,486,486,0
|
|
20241212,160700,64339562,486,486,486,486,0
|
|
20241212,160600,64339562,486,486,486,486,0
|
|
20241212,160500,64339562,486,486,486,486,341
|
|
20241212,160400,64339562,486,486,486,486,0
|
|
20241212,160300,64339562,486,486,486,486,0
|
|
20241212,160200,64339562,486,486,486,486,0
|
|
20241212,160100,64339562,486,486,486,486,0
|
|
20241212,160000,64339562,486,486,486,486,0
|
|
20241212,155900,64339562,486,486,486,486,0
|
|
20241212,155800,64339562,486,486,486,486,0
|
|
20241212,155700,64339562,486,486,486,486,0
|
|
20241212,155600,64339562,486,486,486,486,0
|
|
20241212,155500,64339562,486,486,486,486,0
|
|
20241212,155400,64339562,486,486,486,486,0
|
|
20241212,155300,64339562,486,486,486,486,0
|
|
20241212,155200,64339562,486,486,486,486,0
|
|
20241212,155100,64339562,486,486,486,486,0
|
|
20241212,155000,64339562,486,486,486,486,0
|
|
20241212,154900,64339562,486,486,486,486,0
|
|
20241212,154800,64339562,486,486,486,486,0
|
|
20241212,154700,64339562,486,486,486,486,0
|
|
20241212,154600,64339562,486,486,486,486,0
|
|
20241212,154500,64339562,486,486,486,486,0
|
|
20241212,154400,64339562,486,486,486,486,0
|
|
20241212,154300,64339562,486,486,486,486,0
|
|
20241212,154200,64339562,486,486,486,486,0
|
|
20241212,154100,64339562,486,486,486,486,0
|
|
20241212,154000,64339562,486,486,486,486,0
|
|
20241212,153900,64339562,486,486,486,486,0
|
|
20241212,153800,64339562,486,486,486,486,0
|
|
20241212,153700,64339562,486,486,486,486,0
|
|
20241212,153600,64339562,486,486,486,486,0
|
|
20241212,153500,64339562,486,486,486,486,341
|
|
20241212,153400,64339562,486,486,486,486,0
|
|
20241212,153300,64339562,486,486,486,486,0
|
|
20241212,153200,64339562,486,486,486,486,0
|
|
20241212,153100,64339562,486,486,486,486,0
|
|
20241212,153000,64339562,486,486,486,486,341
|
|
20241212,152900,64173836,483,483,483,483,0
|
|
20241212,152800,64173836,483,483,483,483,0
|
|
20241212,152700,64173836,483,483,483,483,0
|
|
20241212,152600,64173836,483,483,483,483,0
|
|
20241212,152500,64173836,483,483,483,483,0
|
|
20241212,152400,64173836,483,483,483,483,0
|
|
20241212,152300,64173836,483,483,483,483,0
|
|
20241212,152200,64173836,483,483,483,483,0
|
|
20241212,152100,64173836,483,483,483,483,0
|
|
20241212,152000,64173836,483,483,483,483,0
|
|
20241212,151900,64173836,483,478,483,478,657
|
|
20241212,151800,63857488,478,478,478,478,549
|
|
20241212,151700,63595066,477,477,477,477,35
|
|
20241212,151600,63578371,477,477,477,477,43
|
|
20241212,151500,63557860,477,477,477,477,31
|
|
20241212,151400,63543073,478,477,478,477,64
|
|
20241212,151300,63512510,477,478,478,477,824
|
|
20241212,151200,63119438,477,478,478,477,41
|
|
20241212,151100,63099880,478,478,478,477,40
|
|
20241212,151000,63080791,478,477,478,477,70
|
|
20241212,150900,63047373,478,477,478,477,52
|
|
20241212,150800,63022567,478,477,478,477,47
|
|
20241212,150700,63000137,478,478,478,478,15
|
|
20241212,150600,62992967,478,478,478,478,1
|
|
20241212,150500,62992489,477,476,477,476,77
|
|
20241212,150400,62955830,477,478,478,477,41
|
|
20241212,150300,62936262,478,479,479,478,3
|
|
20241212,150200,62934827,478,478,478,478,2
|
|
20241212,150100,62933871,477,477,477,477,40
|
|
20241212,150000,62914791,477,477,477,477,83
|
|
20241212,145900,62875200,477,477,477,477,30
|
|
20241212,145800,62860890,481,481,481,481,0
|
|
20241212,145700,62860890,481,480,481,480,32
|
|
20241212,145600,62845529,478,477,478,477,71
|
|
20241212,145500,62811621,478,478,478,478,38
|
|
20241212,145400,62793457,486,486,486,486,0
|
|
20241212,145300,62793457,486,486,486,486,0
|
|
20241212,145200,62793457,486,485,486,485,35
|
|
20241212,145100,62776448,487,481,487,481,200
|
|
20241212,145000,62679840,481,477,481,477,501
|
|
20241212,144900,62439601,476,477,478,476,99
|
|
20241212,144800,62392347,476,476,476,476,41
|
|
20241212,144700,62372831,476,476,476,476,40
|
|
20241212,144600,62353791,476,476,476,476,1
|
|
20241212,144500,62353315,476,477,477,476,36
|
|
20241212,144400,62336178,476,477,478,476,6233
|
|
20241212,144300,59363449,477,477,477,477,35
|
|
20241212,144200,59346754,477,477,477,477,43
|
|
20241212,144100,59326243,477,477,477,477,32
|
|
20241212,144000,59310979,477,477,477,477,0
|
|
20241212,143900,59310979,477,477,477,477,35
|
|
20241212,143800,59294284,477,477,477,477,1823
|
|
20241212,143700,58424713,476,477,477,476,39
|
|
20241212,143600,58406148,476,476,476,476,39
|
|
20241212,143500,58387584,477,477,477,477,4245
|
|
20241212,143400,56362719,476,477,477,476,275
|
|
20241212,143300,56231583,476,477,477,476,58
|
|
20241212,143200,56203946,476,476,476,476,38
|
|
20241212,143100,56185858,476,476,476,476,44
|
|
20241212,143000,56164914,476,476,476,476,33
|
|
20241212,142900,56149206,476,476,476,476,0
|
|
20241212,142800,56149206,476,476,476,476,32
|
|
20241212,142700,56133974,476,476,476,476,32
|
|
20241212,142600,56118742,476,476,476,476,42
|
|
20241212,142500,56098750,476,476,476,476,38
|
|
20241212,142400,56080662,476,476,476,476,0
|
|
20241212,142300,56080662,476,476,476,476,36
|
|
20241212,142200,56063526,476,476,476,476,30
|
|
20241212,142100,56049246,476,476,476,476,41
|
|
20241212,142000,56029730,476,476,476,476,36
|
|
20241212,141900,56012594,476,476,476,476,33
|
|
20241212,141800,55996886,476,476,476,476,0
|
|
20241212,141700,55996886,476,476,476,476,30
|
|
20241212,141600,55982606,476,476,476,476,30
|
|
20241212,141500,55968326,477,476,477,476,39
|
|
20241212,141400,55949760,477,477,477,476,43
|
|
20241212,141300,55929284,477,477,477,477,3
|
|
20241212,141200,55927853,476,476,476,476,32
|
|
20241212,141100,55912621,476,476,476,476,31
|
|
20241212,141000,55897865,477,477,477,476,35
|
|
20241212,140900,55881202,476,476,476,476,40
|
|
20241212,140800,55862162,476,476,476,476,30
|
|
20241212,140700,55847882,476,476,476,476,1
|
|
20241212,140600,55847406,475,475,475,475,31
|
|
20241212,140500,55832681,475,475,475,475,67
|
|
20241212,140400,55800856,476,475,476,475,79
|
|
20241212,140300,55763327,475,475,475,475,31
|
|
20241212,140200,55748602,479,479,479,479,0
|
|
20241212,140100,55748602,479,479,479,479,0
|
|
20241212,140000,55748602,479,476,479,476,3
|
|
20241212,135900,55747171,476,476,476,476,90
|
|
20241212,135800,55704331,476,475,476,475,35
|
|
20241212,135700,55687705,475,476,476,474,304
|
|
20241212,135600,55543541,476,476,479,476,34
|
|
20241212,135500,55527270,475,475,475,475,39
|
|
20241212,135400,55508745,475,475,475,475,41
|
|
20241212,135300,55489270,475,475,475,475,30
|
|
20241212,135200,55475020,475,475,475,475,39
|
|
20241212,135100,55456495,475,475,475,475,0
|
|
20241212,135000,55456495,475,475,475,475,42
|
|
20241212,134900,55436545,475,475,475,475,33
|
|
20241212,134800,55420870,476,476,476,475,58
|
|
20241212,134700,55393304,476,476,476,476,10
|
|
20241212,134600,55388544,476,475,476,475,83
|
|
20241212,134500,55349114,476,476,476,476,0
|
|
20241212,134400,55349114,476,475,476,475,62
|
|
20241212,134300,55319633,475,475,475,475,41
|
|
20241212,134200,55300158,478,478,478,478,1
|
|
20241212,134100,55299680,476,476,476,476,0
|
|
20241212,134000,55299680,476,476,479,476,34
|
|
20241212,133900,55283462,475,475,475,475,38
|
|
20241212,133800,55265412,475,475,475,475,40
|
|
20241212,133700,55246412,475,475,475,475,29
|
|
20241212,133600,55232637,477,475,477,475,62
|
|
20241212,133500,55203128,475,475,475,475,0
|
|
20241212,133400,55203128,475,475,475,475,36
|
|
20241212,133300,55186028,475,475,475,475,233
|
|
20241212,133200,55075353,475,475,477,475,37
|
|
20241212,133100,55057776,475,475,475,475,1331
|
|
20241212,133000,54425551,475,475,475,475,39
|
|
20241212,132900,54407026,475,475,475,475,0
|
|
20241212,132800,54407026,475,475,475,475,37
|
|
20241212,132700,54389451,475,475,475,475,1541
|
|
20241212,132600,53657476,476,476,476,476,1430
|
|
20241212,132500,52976796,476,476,476,476,34
|
|
20241212,132400,52960612,476,476,476,476,0
|
|
20241212,132300,52960612,476,476,476,476,40
|
|
20241212,132200,52941572,476,476,476,476,50
|
|
20241212,132100,52917772,476,476,476,476,36
|
|
20241212,132000,52900636,476,476,476,476,32
|
|
20241212,131900,52885404,476,476,476,476,32
|
|
20241212,131800,52870172,476,476,476,476,0
|
|
20241212,131700,52870172,476,476,476,476,33
|
|
20241212,131600,52854464,476,476,476,476,40
|
|
20241212,131500,52835424,476,476,476,476,44
|
|
20241212,131400,52814480,476,476,476,476,50
|
|
20241212,131300,52790680,477,477,477,477,22
|
|
20241212,131200,52780186,476,476,476,476,30
|
|
20241212,131100,52765906,476,476,476,476,110
|
|
20241212,131000,52713546,475,476,476,475,332
|
|
20241212,130900,52555549,475,479,479,475,7787
|
|
20241212,130800,48840915,479,480,480,479,730
|
|
20241212,130700,48490546,480,480,480,480,0
|
|
20241212,130600,48490546,480,481,481,480,1254
|
|
20241212,130500,47888073,481,481,481,481,40
|
|
20241212,130400,47868833,482,483,483,482,4805
|
|
20241212,130300,45552748,483,483,483,483,78
|
|
20241212,130200,45515074,483,483,483,483,0
|
|
20241212,130100,45515074,483,483,483,483,25058
|
|
20241212,130000,33412060,485,485,485,485,6
|
|
20241212,125900,33409150,486,486,486,486,0
|
|
20241212,125800,33409150,486,483,486,483,72
|
|
20241212,125700,33374369,484,483,484,483,69
|
|
20241212,125600,33341041,484,484,484,484,2
|
|
20241212,125500,33340073,486,486,486,486,0
|
|
20241212,125400,33340073,486,486,486,486,19
|
|
20241212,125300,33330839,486,483,486,483,103
|
|
20241212,125200,33280899,483,483,483,483,31
|
|
20241212,125100,33265926,483,483,483,483,2
|
|
20241212,125000,33264960,482,482,482,482,29
|
|
20241212,124900,33250982,482,482,482,482,32
|
|
20241212,124800,33235558,482,482,482,482,28
|
|
20241212,124700,33222062,482,481,482,481,109
|
|
20241212,124600,33169593,484,484,484,484,0
|
|
20241212,124500,33169593,484,484,484,484,0
|
|
20241212,124400,33169593,484,482,484,482,10
|
|
20241212,124300,33164762,481,481,481,481,39
|
|
20241212,124200,33146003,481,481,481,481,39
|
|
20241212,124100,33127244,481,481,481,481,28
|
|
20241212,124000,33113776,481,481,481,481,0
|
|
20241212,123900,33113776,481,481,481,481,34
|
|
20241212,123800,33097422,481,481,481,481,65
|
|
20241212,123700,33066157,482,482,482,481,81
|
|
20241212,123600,33027189,481,481,481,481,0
|
|
20241212,123500,33027189,481,481,481,481,0
|
|
20241212,123400,33027189,481,481,481,481,0
|
|
20241212,123300,33027189,481,481,481,481,72
|
|
20241212,123200,32992557,481,481,481,481,70
|
|
20241212,123100,32958887,481,481,481,481,0
|
|
20241212,123000,32958887,481,481,481,481,22
|
|
20241212,122900,32948305,482,483,483,482,5000
|
|
20241212,122800,30538007,484,484,484,484,36
|
|
20241212,122700,30520583,484,484,484,484,30
|
|
20241212,122600,30506063,485,484,485,484,37
|
|
20241212,122500,30488152,483,483,483,483,73
|
|
20241212,122400,30452893,483,483,483,483,0
|
|
20241212,122300,30452893,483,483,483,483,0
|
|
20241212,122200,30452893,483,483,483,483,0
|
|
20241212,122100,30452893,483,483,483,483,80
|
|
20241212,122000,30414253,483,483,483,483,0
|
|
20241212,121900,30414253,483,482,483,482,47
|
|
20241212,121800,30391566,482,483,483,482,814
|
|
20241212,121700,29998667,483,483,483,483,39
|
|
20241212,121600,29979830,484,484,484,484,19
|
|
20241212,121500,29970634,484,484,484,484,151
|
|
20241212,121400,29897550,484,484,484,484,31
|
|
20241212,121300,29882546,485,485,485,485,21
|
|
20241212,121200,29872361,485,485,485,485,30
|
|
20241212,121100,29857811,485,485,485,485,36
|
|
20241212,121000,29840351,485,485,485,485,69
|
|
20241212,120900,29806886,485,485,485,485,533
|
|
20241212,120800,29548381,485,486,486,485,261
|
|
20241212,120700,29421795,487,486,487,486,38
|
|
20241212,120600,29403325,487,486,487,486,73
|
|
20241212,120500,29367808,487,486,487,486,94
|
|
20241212,120400,29322064,487,487,487,487,0
|
|
20241212,120300,29322064,487,486,487,486,57
|
|
20241212,120200,29294356,486,486,486,486,34
|
|
20241212,120100,29277832,487,486,487,486,133
|
|
20241212,120000,29213090,487,486,487,486,38
|
|
20241212,115900,29194619,487,487,487,487,0
|
|
20241212,115800,29194619,487,486,487,486,38
|
|
20241212,115700,29176149,486,486,486,486,36
|
|
20241212,115600,29158653,487,486,487,486,3054
|
|
20241212,115500,27671403,485,485,485,485,40
|
|
20241212,115400,27652003,486,486,486,486,162
|
|
20241212,115300,27573271,486,486,487,486,2093
|
|
20241212,115200,26556013,487,487,487,487,15
|
|
20241212,115100,26548708,487,487,487,487,30
|
|
20241212,115000,26534098,487,487,487,487,135
|
|
20241212,114900,26468353,487,487,487,487,162
|
|
20241212,114800,26389459,486,486,486,486,28
|
|
20241212,114700,26375851,486,486,486,486,36
|
|
20241212,114600,26358355,487,487,487,486,85
|
|
20241212,114500,26317000,486,486,486,486,5435
|
|
20241212,114400,23675590,485,485,485,485,113
|
|
20241212,114300,23620785,485,486,486,485,35
|
|
20241212,114200,23603809,486,486,486,485,64
|
|
20241212,114100,23572735,486,485,486,485,76
|
|
20241212,114000,23535869,486,486,486,486,4
|
|
20241212,113900,23533925,485,485,485,485,64
|
|
20241212,113800,23502885,486,486,486,486,2
|
|
20241212,113700,23501913,486,487,487,486,31
|
|
20241212,113600,23486844,486,486,486,486,36
|
|
20241212,113500,23469348,487,486,487,486,38
|
|
20241212,113400,23450879,486,486,486,486,0
|
|
20241212,113300,23450879,486,487,487,486,35
|
|
20241212,113200,23433866,486,486,486,486,31
|
|
20241212,113100,23418800,487,486,487,486,50
|
|
20241212,113000,23394499,486,485,486,485,57
|
|
20241212,112900,23366825,485,485,485,485,3135
|
|
20241212,112800,21846350,485,485,485,485,39
|
|
20241212,112700,21827435,486,486,486,486,2669
|
|
20241212,112600,20530301,487,487,487,487,0
|
|
20241212,112500,20530301,487,487,487,487,1097
|
|
20241212,112400,19996062,487,487,487,487,30
|
|
20241212,112300,19981452,487,487,487,487,0
|
|
20241212,112200,19981452,487,488,488,487,41
|
|
20241212,112100,19961472,487,486,487,486,129
|
|
20241212,112000,19898678,486,486,486,486,42
|
|
20241212,111900,19878266,486,486,486,486,74
|
|
20241212,111800,19842302,486,486,486,486,0
|
|
20241212,111700,19842302,486,486,486,486,40
|
|
20241212,111600,19822862,487,487,487,487,1
|
|
20241212,111500,19822375,487,486,487,486,32
|
|
20241212,111400,19806822,486,486,486,486,33
|
|
20241212,111300,19790784,486,486,486,486,40
|
|
20241212,111200,19771344,486,486,486,486,0
|
|
20241212,111100,19771344,486,486,486,486,40
|
|
20241212,111000,19751904,486,486,486,486,34
|
|
20241212,110900,19735380,486,486,486,486,30
|
|
20241212,110800,19720800,486,486,486,486,42
|
|
20241212,110700,19700388,486,486,486,486,100
|
|
20241212,110600,19651788,486,486,486,486,37
|
|
20241212,110500,19633806,486,486,486,486,30
|
|
20241212,110400,19619226,486,486,486,486,33
|
|
20241212,110300,19603188,485,485,485,485,80
|
|
20241212,110200,19564388,485,485,485,485,10563
|
|
20241212,110100,14441333,485,485,485,485,0
|
|
20241212,110000,14441333,485,485,485,485,0
|
|
20241212,105900,14441333,485,485,485,485,71
|
|
20241212,105800,14406898,485,485,485,485,163
|
|
20241212,105700,14327843,485,485,485,485,0
|
|
20241212,105600,14327843,485,485,485,485,0
|
|
20241212,105500,14327843,485,485,485,485,0
|
|
20241212,105400,14327843,485,485,485,485,61
|
|
20241212,105300,14298258,485,485,485,485,67
|
|
20241212,105200,14265763,485,485,485,485,0
|
|
20241212,105100,14265763,485,485,485,485,100
|
|
20241212,105000,14217263,485,485,485,485,0
|
|
20241212,104900,14217263,485,485,485,485,78
|
|
20241212,104800,14179433,485,485,485,485,72
|
|
20241212,104700,14144513,486,486,486,486,1
|
|
20241212,104600,14144027,488,488,488,488,0
|
|
20241212,104500,14144027,488,486,488,486,42
|
|
20241212,104400,14123612,485,485,485,485,131
|
|
20241212,104300,14060077,485,484,485,484,4452
|
|
20241212,104200,11900896,483,483,483,483,77
|
|
20241212,104100,11863705,483,483,483,483,0
|
|
20241212,104000,11863705,483,483,483,483,0
|
|
20241212,103900,11863705,483,483,483,483,0
|
|
20241212,103800,11863705,483,483,483,483,117
|
|
20241212,103700,11807194,483,483,483,483,59
|
|
20241212,103600,11778697,484,484,484,484,1
|
|
20241212,103500,11778213,485,485,485,485,1
|
|
20241212,103400,11777728,485,485,485,485,0
|
|
20241212,103300,11777728,485,485,485,485,1
|
|
20241212,103200,11777243,484,483,484,483,197
|
|
20241212,103100,11681933,483,483,483,483,39
|
|
20241212,103000,11663096,483,483,483,483,141
|
|
20241212,102900,11594993,484,483,484,483,53
|
|
20241212,102800,11569374,483,483,483,483,0
|
|
20241212,102700,11569374,483,483,483,483,0
|
|
20241212,102600,11569374,483,483,483,483,47
|
|
20241212,102500,11546673,483,483,483,483,63
|
|
20241212,102400,11516244,484,484,484,484,24
|
|
20241212,102300,11504628,486,486,486,486,0
|
|
20241212,102200,11504628,486,485,486,485,35
|
|
20241212,102100,11487652,486,486,486,486,2
|
|
20241212,102000,11486680,485,483,485,483,81
|
|
20241212,101900,11447555,483,483,483,483,65
|
|
20241212,101800,11416160,485,485,485,485,0
|
|
20241212,101700,11416160,485,485,485,485,0
|
|
20241212,101600,11416160,485,485,485,485,8
|
|
20241212,101500,11412280,485,484,487,484,503
|
|
20241212,101400,11167422,483,483,483,483,0
|
|
20241212,101300,11167422,483,483,483,483,73
|
|
20241212,101200,11132163,483,483,483,483,0
|
|
20241212,101100,11132163,483,483,483,483,40
|
|
20241212,101000,11112843,485,485,485,485,31
|
|
20241212,100900,11097808,485,484,485,484,37
|
|
20241212,100800,11079899,483,483,483,483,179
|
|
20241212,100700,10993442,484,484,484,484,0
|
|
20241212,100600,10993442,484,484,484,484,28
|
|
20241212,100500,10979890,486,486,486,486,2
|
|
20241212,100400,10978918,486,486,486,484,840
|
|
20241212,100300,10572272,486,486,486,486,64
|
|
20241212,100200,10541168,486,484,486,484,44
|
|
20241212,100100,10519865,485,485,485,485,1
|
|
20241212,100000,10519380,484,484,484,484,39
|
|
20241212,095900,10500504,484,484,484,484,34
|
|
20241212,095800,10484048,484,484,484,484,41
|
|
20241212,095700,10464204,484,484,484,484,30
|
|
20241212,095600,10449684,485,485,485,485,1
|
|
20241212,095500,10449199,484,484,484,484,33
|
|
20241212,095400,10433227,484,484,484,484,32
|
|
20241212,095300,10417739,484,484,484,484,42
|
|
20241212,095200,10397411,485,484,485,484,34
|
|
20241212,095100,10380954,485,484,485,484,29
|
|
20241212,095000,10366917,485,485,485,485,1
|
|
20241212,094900,10366432,483,483,483,483,63
|
|
20241212,094800,10336003,484,483,484,483,84
|
|
20241212,094700,10295430,483,483,483,483,30
|
|
20241212,094600,10280940,484,486,486,484,70
|
|
20241212,094500,10247051,487,487,487,487,9
|
|
20241212,094400,10242668,488,488,488,488,0
|
|
20241212,094300,10242668,488,487,488,487,100
|
|
20241212,094200,10193898,489,486,489,486,307
|
|
20241212,094100,10043915,488,488,488,488,33
|
|
20241212,094000,10027811,489,489,489,489,261
|
|
20241212,093900,9900182,490,490,490,490,0
|
|
20241212,093800,9900182,490,490,490,490,45
|
|
20241212,093700,9878132,490,489,490,489,105
|
|
20241212,093600,9826717,489,489,489,489,44
|
|
20241212,093500,9805201,490,489,490,489,85
|
|
20241212,093400,9763606,489,490,490,489,3
|
|
20241212,093300,9762137,490,490,490,489,33
|
|
20241212,093200,9745997,489,489,489,489,0
|
|
20241212,093100,9745997,489,489,489,489,36
|
|
20241212,093000,9728393,493,491,493,491,3853
|
|
20241212,092900,7830564,490,489,490,489,49
|
|
20241212,092800,7806602,491,491,491,491,1
|
|
20241212,092700,7806111,491,491,491,491,1
|
|
20241212,092600,7805620,491,491,491,491,0
|
|
20241212,092500,7805620,491,491,491,491,0
|
|
20241212,092400,7805620,491,491,491,491,1
|
|
20241212,092300,7805129,490,490,490,490,1
|
|
20241212,092200,7804639,490,492,492,490,1930
|
|
20241212,092100,6858936,493,494,494,493,62
|
|
20241212,092000,6828310,493,492,493,492,2031
|
|
20241212,091900,5827530,491,491,491,491,0
|
|
20241212,091800,5827530,491,488,491,488,13
|
|
20241212,091700,5821183,488,491,494,488,3006
|
|
20241212,091600,4340859,491,491,491,491,12
|
|
20241212,091500,4334967,490,487,493,485,3143
|
|
20241212,091400,2793723,489,489,489,489,0
|
|
20241212,091300,2793723,489,489,489,489,0
|
|
20241212,091200,2793723,489,488,489,488,2
|
|
20241212,091100,2792746,490,490,490,490,0
|
|
20241212,091000,2792746,490,490,490,490,1
|
|
20241212,090900,2792256,491,481,491,481,3527
|
|
20241212,090800,1070230,478,478,478,478,14
|
|
20241212,090700,1063538,478,478,478,478,24
|
|
20241212,090600,1052066,481,481,481,481,0
|
|
20241212,090500,1052066,481,481,481,481,70
|
|
20241212,090400,1018396,481,481,481,481,0
|
|
20241212,090300,1018396,481,479,481,479,5
|
|
20241212,090200,1015994,477,477,477,477,0
|
|
20241212,090100,1015994,477,479,479,477,1401
|
|
20241212,090000,347257,478,477,478,477,676
|