578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,183500,70898072,486,486,486,486,4441
|
|
20241213,183400,70898072,486,486,486,486,0
|
|
20241213,183300,70898072,486,486,486,486,0
|
|
20241213,183200,70898072,486,486,486,486,0
|
|
20241213,183100,70898072,486,486,486,486,0
|
|
20241213,183000,70898072,486,486,486,486,0
|
|
20241213,182900,70898072,486,486,486,486,0
|
|
20241213,182800,70898072,486,486,486,486,0
|
|
20241213,182700,70898072,486,486,486,486,0
|
|
20241213,182600,70898072,486,486,486,486,0
|
|
20241213,182500,70898072,486,486,486,486,0
|
|
20241213,182400,70898072,486,486,486,486,0
|
|
20241213,182300,70898072,486,486,486,486,0
|
|
20241213,182200,70898072,486,486,486,486,0
|
|
20241213,182100,70898072,486,486,486,486,0
|
|
20241213,182000,70898072,486,486,486,486,0
|
|
20241213,181900,70898072,486,486,486,486,0
|
|
20241213,181800,70898072,486,486,486,486,0
|
|
20241213,181700,70898072,486,486,486,486,0
|
|
20241213,181600,70898072,486,486,486,486,0
|
|
20241213,181500,70898072,486,486,486,486,0
|
|
20241213,181400,70898072,486,486,486,486,0
|
|
20241213,181300,70898072,486,486,486,486,0
|
|
20241213,181200,70898072,486,486,486,486,0
|
|
20241213,181100,70898072,486,486,486,486,0
|
|
20241213,181000,70898072,486,486,486,486,0
|
|
20241213,180900,70898072,486,486,486,486,0
|
|
20241213,180800,70898072,486,486,486,486,0
|
|
20241213,180700,70898072,486,486,486,486,0
|
|
20241213,180600,70898072,486,486,486,486,0
|
|
20241213,180500,70898072,486,486,486,486,4441
|
|
20241213,180400,70898072,486,486,486,486,0
|
|
20241213,180300,70898072,486,486,486,486,0
|
|
20241213,180200,70898072,486,486,486,486,0
|
|
20241213,180100,70898072,486,486,486,486,0
|
|
20241213,180000,70898072,486,486,486,486,0
|
|
20241213,175900,70898072,486,486,486,486,0
|
|
20241213,175800,70898072,486,486,486,486,0
|
|
20241213,175700,70898072,486,486,486,486,0
|
|
20241213,175600,70898072,486,486,486,486,0
|
|
20241213,175500,70898072,486,486,486,486,0
|
|
20241213,175400,70898072,486,486,486,486,0
|
|
20241213,175300,70898072,486,486,486,486,0
|
|
20241213,175200,70898072,486,486,486,486,0
|
|
20241213,175100,70898072,486,486,486,486,0
|
|
20241213,175000,70898072,486,486,486,486,0
|
|
20241213,174900,70898072,486,486,486,486,0
|
|
20241213,174800,70898072,486,486,486,486,0
|
|
20241213,174700,70898072,486,486,486,486,0
|
|
20241213,174600,70898072,486,486,486,486,0
|
|
20241213,174500,70898072,486,486,486,486,0
|
|
20241213,174400,70898072,486,486,486,486,0
|
|
20241213,174300,70898072,486,486,486,486,0
|
|
20241213,174200,70898072,486,486,486,486,0
|
|
20241213,174100,70898072,486,486,486,486,0
|
|
20241213,174000,70898072,486,486,486,486,0
|
|
20241213,173900,70898072,486,486,486,486,0
|
|
20241213,173800,70898072,486,486,486,486,0
|
|
20241213,173700,70898072,486,486,486,486,0
|
|
20241213,173600,70898072,486,486,486,486,0
|
|
20241213,173500,70898072,486,486,486,486,4441
|
|
20241213,173400,70898072,486,486,486,486,0
|
|
20241213,173300,70898072,486,486,486,486,0
|
|
20241213,173200,70898072,486,486,486,486,0
|
|
20241213,173100,70898072,486,486,486,486,0
|
|
20241213,173000,70898072,486,486,486,486,0
|
|
20241213,172900,70898072,486,486,486,486,0
|
|
20241213,172800,70898072,486,486,486,486,0
|
|
20241213,172700,70898072,486,486,486,486,0
|
|
20241213,172600,70898072,486,486,486,486,0
|
|
20241213,172500,70898072,486,486,486,486,0
|
|
20241213,172400,70898072,486,486,486,486,0
|
|
20241213,172300,70898072,486,486,486,486,0
|
|
20241213,172200,70898072,486,486,486,486,0
|
|
20241213,172100,70898072,486,486,486,486,0
|
|
20241213,172000,70898072,486,486,486,486,0
|
|
20241213,171900,70898072,486,486,486,486,0
|
|
20241213,171800,70898072,486,486,486,486,0
|
|
20241213,171700,70898072,486,486,486,486,0
|
|
20241213,171600,70898072,486,486,486,486,0
|
|
20241213,171500,70898072,486,486,486,486,0
|
|
20241213,171400,70898072,486,486,486,486,0
|
|
20241213,171300,70898072,486,486,486,486,0
|
|
20241213,171200,70898072,486,486,486,486,0
|
|
20241213,171100,70898072,486,486,486,486,0
|
|
20241213,171000,70898072,486,486,486,486,0
|
|
20241213,170900,70898072,486,486,486,486,0
|
|
20241213,170800,70898072,486,486,486,486,0
|
|
20241213,170700,70898072,486,486,486,486,0
|
|
20241213,170600,70898072,486,486,486,486,0
|
|
20241213,170500,70898072,486,486,486,486,4441
|
|
20241213,170400,70898072,486,486,486,486,0
|
|
20241213,170300,70898072,486,486,486,486,0
|
|
20241213,170200,70898072,486,486,486,486,0
|
|
20241213,170100,70898072,486,486,486,486,0
|
|
20241213,170000,70898072,486,486,486,486,0
|
|
20241213,165900,70898072,486,486,486,486,0
|
|
20241213,165800,70898072,486,486,486,486,0
|
|
20241213,165700,70898072,486,486,486,486,0
|
|
20241213,165600,70898072,486,486,486,486,0
|
|
20241213,165500,70898072,486,486,486,486,0
|
|
20241213,165400,70898072,486,486,486,486,0
|
|
20241213,165300,70898072,486,486,486,486,0
|
|
20241213,165200,70898072,486,486,486,486,0
|
|
20241213,165100,70898072,486,486,486,486,0
|
|
20241213,165000,70898072,486,486,486,486,0
|
|
20241213,164900,70898072,486,486,486,486,0
|
|
20241213,164800,70898072,486,486,486,486,0
|
|
20241213,164700,70898072,486,486,486,486,0
|
|
20241213,164600,70898072,486,486,486,486,0
|
|
20241213,164500,70898072,486,486,486,486,0
|
|
20241213,164400,70898072,486,486,486,486,0
|
|
20241213,164300,70898072,486,486,486,486,0
|
|
20241213,164200,70898072,486,486,486,486,0
|
|
20241213,164100,70898072,486,486,486,486,0
|
|
20241213,164000,70898072,486,486,486,486,0
|
|
20241213,163900,70898072,486,486,486,486,0
|
|
20241213,163800,70898072,486,486,486,486,0
|
|
20241213,163700,70898072,486,486,486,486,0
|
|
20241213,163600,70898072,486,486,486,486,0
|
|
20241213,163500,70898072,486,486,486,486,4441
|
|
20241213,163400,70898072,486,486,486,486,0
|
|
20241213,163300,70898072,486,486,486,486,0
|
|
20241213,163200,70898072,486,486,486,486,0
|
|
20241213,163100,70898072,486,486,486,486,0
|
|
20241213,163000,70898072,486,486,486,486,0
|
|
20241213,162900,70898072,486,486,486,486,0
|
|
20241213,162800,70898072,486,486,486,486,0
|
|
20241213,162700,70898072,486,486,486,486,0
|
|
20241213,162600,70898072,486,486,486,486,0
|
|
20241213,162500,70898072,486,486,486,486,0
|
|
20241213,162400,70898072,486,486,486,486,0
|
|
20241213,162300,70898072,486,486,486,486,0
|
|
20241213,162200,70898072,486,486,486,486,0
|
|
20241213,162100,70898072,486,486,486,486,0
|
|
20241213,162000,70898072,486,486,486,486,0
|
|
20241213,161900,70898072,486,486,486,486,0
|
|
20241213,161800,70898072,486,486,486,486,0
|
|
20241213,161700,70898072,486,486,486,486,0
|
|
20241213,161600,70898072,486,486,486,486,0
|
|
20241213,161500,70898072,486,486,486,486,0
|
|
20241213,161400,70898072,486,486,486,486,0
|
|
20241213,161300,70898072,486,486,486,486,0
|
|
20241213,161200,70898072,486,486,486,486,0
|
|
20241213,161100,70898072,486,486,486,486,0
|
|
20241213,161000,70898072,486,486,486,486,0
|
|
20241213,160900,70898072,486,486,486,486,0
|
|
20241213,160800,70898072,486,486,486,486,0
|
|
20241213,160700,70898072,486,486,486,486,0
|
|
20241213,160600,70898072,486,486,486,486,0
|
|
20241213,160500,70898072,486,486,486,486,4441
|
|
20241213,160400,70898072,486,486,486,486,0
|
|
20241213,160300,70898072,486,486,486,486,0
|
|
20241213,160200,70898072,486,486,486,486,0
|
|
20241213,160100,70898072,486,486,486,486,0
|
|
20241213,160000,70898072,486,486,486,486,0
|
|
20241213,155900,70898072,486,486,486,486,0
|
|
20241213,155800,70898072,486,486,486,486,0
|
|
20241213,155700,70898072,486,486,486,486,0
|
|
20241213,155600,70898072,486,486,486,486,0
|
|
20241213,155500,70898072,486,486,486,486,0
|
|
20241213,155400,70898072,486,486,486,486,0
|
|
20241213,155300,70898072,486,486,486,486,0
|
|
20241213,155200,70898072,486,486,486,486,0
|
|
20241213,155100,70898072,486,486,486,486,0
|
|
20241213,155000,70898072,486,486,486,486,0
|
|
20241213,154900,70898072,486,486,486,486,0
|
|
20241213,154800,70898072,486,486,486,486,0
|
|
20241213,154700,70898072,486,486,486,486,0
|
|
20241213,154600,70898072,486,486,486,486,0
|
|
20241213,154500,70898072,486,486,486,486,0
|
|
20241213,154400,70898072,486,486,486,486,0
|
|
20241213,154300,70898072,486,486,486,486,0
|
|
20241213,154200,70898072,486,486,486,486,0
|
|
20241213,154100,70898072,486,486,486,486,0
|
|
20241213,154000,70898072,486,486,486,486,0
|
|
20241213,153900,70898072,486,486,486,486,0
|
|
20241213,153800,70898072,486,486,486,486,0
|
|
20241213,153700,70898072,486,486,486,486,0
|
|
20241213,153600,70898072,486,486,486,486,0
|
|
20241213,153500,70898072,486,486,486,486,4441
|
|
20241213,153400,70898072,486,486,486,486,0
|
|
20241213,153300,70898072,486,486,486,486,0
|
|
20241213,153200,70898072,486,486,486,486,0
|
|
20241213,153100,70898072,486,486,486,486,0
|
|
20241213,153000,70898072,486,486,486,486,4441
|
|
20241213,152900,68739746,485,485,485,485,0
|
|
20241213,152800,68739746,485,485,485,485,0
|
|
20241213,152700,68739746,485,485,485,485,0
|
|
20241213,152600,68739746,485,485,485,485,0
|
|
20241213,152500,68739746,485,485,485,485,0
|
|
20241213,152400,68739746,485,485,485,485,0
|
|
20241213,152300,68739746,485,485,485,485,0
|
|
20241213,152200,68739746,485,485,485,485,0
|
|
20241213,152100,68739746,485,485,485,485,0
|
|
20241213,152000,68739746,485,485,485,485,0
|
|
20241213,151900,68739746,485,486,486,485,34
|
|
20241213,151800,68723255,487,486,487,486,27
|
|
20241213,151700,68710130,486,485,486,485,43
|
|
20241213,151600,68689265,487,487,487,487,0
|
|
20241213,151500,68689265,487,484,487,484,2043
|
|
20241213,151400,67698104,485,484,485,484,2251
|
|
20241213,151300,66608403,485,484,485,484,36
|
|
20241213,151200,66590976,485,484,485,484,35
|
|
20241213,151100,66574034,485,484,485,484,35
|
|
20241213,151000,66557093,484,484,484,484,33
|
|
20241213,150900,66541121,484,482,484,482,83
|
|
20241213,150800,66501102,483,483,483,483,22
|
|
20241213,150700,66490476,482,482,482,482,68
|
|
20241213,150600,66457700,483,483,483,483,32
|
|
20241213,150500,66442244,484,484,484,484,0
|
|
20241213,150400,66442244,484,482,484,482,83
|
|
20241213,150300,66402220,484,484,484,484,0
|
|
20241213,150200,66402220,484,482,484,482,167
|
|
20241213,150100,66321579,484,483,484,483,36
|
|
20241213,150000,66304189,482,482,482,482,0
|
|
20241213,145900,66304189,482,482,482,482,38
|
|
20241213,145800,66285873,483,483,483,483,28
|
|
20241213,145700,66272349,482,482,482,482,67
|
|
20241213,145600,66240055,482,482,482,482,0
|
|
20241213,145500,66240055,482,482,482,482,67
|
|
20241213,145400,66207761,482,482,482,482,0
|
|
20241213,145300,66207761,482,482,482,482,66
|
|
20241213,145200,66175949,482,482,482,482,0
|
|
20241213,145100,66175949,482,482,482,482,0
|
|
20241213,145000,66175949,482,482,482,482,66
|
|
20241213,144900,66144137,483,482,483,482,19
|
|
20241213,144800,66134974,482,482,482,482,19
|
|
20241213,144700,66125816,483,481,483,481,64
|
|
20241213,144600,66094973,481,481,481,481,33
|
|
20241213,144500,66079100,481,481,481,481,33
|
|
20241213,144400,66063227,481,481,481,481,34
|
|
20241213,144300,66046873,481,481,481,481,33
|
|
20241213,144200,66031000,481,481,481,481,0
|
|
20241213,144100,66031000,481,481,481,481,33
|
|
20241213,144000,66015127,481,481,481,481,34
|
|
20241213,143900,65998773,481,481,481,481,33
|
|
20241213,143800,65982900,481,481,481,481,33
|
|
20241213,143700,65967027,482,482,482,482,34
|
|
20241213,143600,65950639,482,482,482,482,33
|
|
20241213,143500,65934733,482,482,482,482,33
|
|
20241213,143400,65918827,481,480,481,480,67
|
|
20241213,143300,65886633,481,481,481,481,0
|
|
20241213,143200,65886633,481,483,483,480,18818
|
|
20241213,143100,56838201,484,484,484,484,34
|
|
20241213,143000,56821745,483,483,483,483,1
|
|
20241213,142900,56821262,483,484,484,483,66
|
|
20241213,142800,56789383,484,484,484,484,34
|
|
20241213,142700,56772927,483,483,483,483,0
|
|
20241213,142600,56772927,483,484,484,483,4362
|
|
20241213,142500,54666026,484,486,486,484,16033
|
|
20241213,142400,46901276,486,486,486,486,0
|
|
20241213,142300,46901276,486,487,487,486,35
|
|
20241213,142200,46884265,486,486,486,486,33
|
|
20241213,142100,46868227,486,486,486,486,34
|
|
20241213,142000,46851703,487,487,487,486,68
|
|
20241213,141900,46818621,486,486,487,486,74
|
|
20241213,141800,46782653,485,485,485,485,33
|
|
20241213,141700,46766648,485,485,485,485,34
|
|
20241213,141600,46750158,485,485,485,485,33
|
|
20241213,141500,46734153,485,485,485,485,33
|
|
20241213,141400,46718148,486,486,486,486,0
|
|
20241213,141300,46718148,486,485,486,485,35
|
|
20241213,141200,46701172,485,485,485,485,90
|
|
20241213,141100,46657522,486,486,486,486,0
|
|
20241213,141000,46657522,486,486,486,486,34
|
|
20241213,140900,46640998,485,485,485,485,66
|
|
20241213,140800,46608988,485,485,485,485,0
|
|
20241213,140700,46608988,485,485,485,485,67
|
|
20241213,140600,46576493,485,485,485,485,0
|
|
20241213,140500,46576493,485,485,485,485,0
|
|
20241213,140400,46576493,485,485,485,485,67
|
|
20241213,140300,46543998,485,485,485,485,0
|
|
20241213,140200,46543998,485,485,485,484,549
|
|
20241213,140100,46277766,484,485,485,484,533
|
|
20241213,140000,46019294,484,484,484,484,34
|
|
20241213,135900,46002838,484,484,484,484,33
|
|
20241213,135800,45986866,484,484,484,484,33
|
|
20241213,135700,45970894,484,484,484,484,34
|
|
20241213,135600,45954438,484,484,484,484,0
|
|
20241213,135500,45954438,484,484,484,484,33
|
|
20241213,135400,45938466,484,484,484,484,33
|
|
20241213,135300,45922494,484,484,484,484,34
|
|
20241213,135200,45906038,484,484,484,484,633
|
|
20241213,135100,45599666,484,484,484,484,33
|
|
20241213,135000,45583694,485,486,486,485,2035
|
|
20241213,134900,44596160,486,486,486,486,33
|
|
20241213,134800,44580122,486,486,486,486,33
|
|
20241213,134700,44564084,486,486,486,486,0
|
|
20241213,134600,44564084,486,486,486,486,34
|
|
20241213,134500,44547560,486,486,486,486,33
|
|
20241213,134400,44531522,486,486,486,486,33
|
|
20241213,134300,44515484,486,486,486,486,34
|
|
20241213,134200,44498960,486,486,486,486,33
|
|
20241213,134100,44482922,486,486,486,486,33
|
|
20241213,134000,44466884,486,486,486,486,34
|
|
20241213,133900,44450360,486,486,486,486,33
|
|
20241213,133800,44434322,486,486,486,486,0
|
|
20241213,133700,44434322,486,487,487,486,753
|
|
20241213,133600,44068108,487,487,487,487,378
|
|
20241213,133500,43884022,487,488,488,487,37
|
|
20241213,133400,43865999,487,487,487,487,33
|
|
20241213,133300,43849928,487,487,487,487,34
|
|
20241213,133200,43833370,487,487,487,487,33
|
|
20241213,133100,43817299,487,490,490,487,20254
|
|
20241213,133000,33931002,491,491,491,491,45
|
|
20241213,132900,33908907,491,491,491,491,0
|
|
20241213,132800,33908907,491,491,491,491,135
|
|
20241213,132700,33842622,491,491,491,491,33
|
|
20241213,132600,33826419,491,491,491,491,34
|
|
20241213,132500,33809725,491,492,492,491,93
|
|
20241213,132400,33764002,491,491,491,491,33
|
|
20241213,132300,33747799,491,491,491,491,252
|
|
20241213,132200,33624067,491,491,491,491,33
|
|
20241213,132100,33607864,491,491,491,491,33
|
|
20241213,132000,33591661,491,491,491,491,0
|
|
20241213,131900,33591661,491,491,491,491,34
|
|
20241213,131800,33574967,491,491,491,491,33
|
|
20241213,131700,33558764,491,491,491,491,33
|
|
20241213,131600,33542561,491,491,491,491,34
|
|
20241213,131500,33525867,491,491,491,491,430
|
|
20241213,131400,33314737,490,490,490,490,33
|
|
20241213,131300,33298567,490,490,490,490,34
|
|
20241213,131200,33281907,490,490,490,490,33
|
|
20241213,131100,33265737,490,490,490,490,33
|
|
20241213,131000,33249567,490,490,490,490,0
|
|
20241213,130900,33249567,490,490,490,490,34
|
|
20241213,130800,33232907,490,491,491,490,36
|
|
20241213,130700,33215264,490,490,490,490,33
|
|
20241213,130600,33199094,490,490,490,490,34
|
|
20241213,130500,33182434,490,490,490,490,33
|
|
20241213,130400,33166264,490,490,490,490,33
|
|
20241213,130300,33150094,490,490,490,490,34
|
|
20241213,130200,33133434,490,490,490,490,34
|
|
20241213,130100,33116774,490,490,490,490,0
|
|
20241213,130000,33116774,490,490,490,490,67
|
|
20241213,125900,33083944,492,492,492,492,1
|
|
20241213,125800,33083452,490,490,490,490,66
|
|
20241213,125700,33051112,490,490,490,490,0
|
|
20241213,125600,33051112,490,490,490,490,67
|
|
20241213,125500,33018282,490,490,490,490,0
|
|
20241213,125400,33018282,490,490,490,490,67
|
|
20241213,125300,32985452,490,490,490,490,0
|
|
20241213,125200,32985452,490,490,490,490,0
|
|
20241213,125100,32985452,490,490,490,490,66
|
|
20241213,125000,32953112,490,490,490,490,26
|
|
20241213,124900,32940372,490,490,490,490,19
|
|
20241213,124800,32931062,490,490,490,490,55
|
|
20241213,124700,32904112,492,492,492,492,0
|
|
20241213,124600,32904112,492,490,492,490,36
|
|
20241213,124500,32886469,489,489,489,489,66
|
|
20241213,124400,32854195,488,488,488,488,0
|
|
20241213,124300,32854195,488,488,488,488,0
|
|
20241213,124200,32854195,488,488,488,488,67
|
|
20241213,124100,32821499,488,488,488,488,0
|
|
20241213,124000,32821499,488,489,489,488,67
|
|
20241213,123900,32788794,489,489,489,489,33
|
|
20241213,123800,32772657,488,488,488,488,0
|
|
20241213,123700,32772657,488,488,488,488,67
|
|
20241213,123600,32739961,488,488,488,488,0
|
|
20241213,123500,32739961,488,488,488,488,66
|
|
20241213,123400,32707753,488,488,488,488,0
|
|
20241213,123300,32707753,488,488,488,488,0
|
|
20241213,123200,32707753,488,488,488,488,67
|
|
20241213,123100,32675057,488,488,488,488,0
|
|
20241213,123000,32675057,488,488,488,488,66
|
|
20241213,122900,32642849,488,488,488,488,0
|
|
20241213,122800,32642849,488,488,488,488,67
|
|
20241213,122700,32610153,488,488,488,488,0
|
|
20241213,122600,32610153,488,488,488,488,65
|
|
20241213,122500,32578433,489,489,489,489,0
|
|
20241213,122400,32578433,489,489,489,489,35
|
|
20241213,122300,32561318,491,491,491,491,0
|
|
20241213,122200,32561318,491,492,492,491,42
|
|
20241213,122100,32540690,491,489,491,489,141
|
|
20241213,122000,32471551,488,489,489,488,38
|
|
20241213,121900,32452970,489,489,489,489,0
|
|
20241213,121800,32452970,489,489,489,489,67
|
|
20241213,121700,32420207,489,489,489,489,0
|
|
20241213,121600,32420207,489,489,489,489,67
|
|
20241213,121500,32387444,489,489,489,489,0
|
|
20241213,121400,32387444,489,489,489,489,0
|
|
20241213,121300,32387444,489,489,489,489,66
|
|
20241213,121200,32355170,489,489,489,489,0
|
|
20241213,121100,32355170,489,489,489,489,67
|
|
20241213,121000,32322407,489,489,489,489,0
|
|
20241213,120900,32322407,489,489,489,489,67
|
|
20241213,120800,32289644,489,489,489,489,0
|
|
20241213,120700,32289644,489,489,489,489,66
|
|
20241213,120600,32257370,489,489,489,489,0
|
|
20241213,120500,32257370,489,489,489,489,0
|
|
20241213,120400,32257370,489,489,489,489,67
|
|
20241213,120300,32224607,489,489,489,489,0
|
|
20241213,120200,32224607,489,489,489,489,67
|
|
20241213,120100,32191844,489,489,489,489,0
|
|
20241213,120000,32191844,489,489,489,489,56
|
|
20241213,115900,32164460,490,490,490,490,45
|
|
20241213,115800,32142410,490,490,490,490,1
|
|
20241213,115700,32141920,489,489,489,489,0
|
|
20241213,115600,32141920,489,489,489,489,66
|
|
20241213,115500,32109646,489,489,489,489,0
|
|
20241213,115400,32109646,489,489,489,489,67
|
|
20241213,115300,32076883,489,490,490,489,1558
|
|
20241213,115200,31313496,490,490,490,490,2000
|
|
20241213,115100,30333496,490,490,490,490,67
|
|
20241213,115000,30300666,490,490,490,490,0
|
|
20241213,114900,30300666,490,490,490,490,102
|
|
20241213,114800,30250686,491,491,491,491,0
|
|
20241213,114700,30250686,491,491,491,491,208
|
|
20241213,114600,30148558,491,491,491,491,33
|
|
20241213,114500,30132355,491,491,491,491,33
|
|
20241213,114400,30116152,491,491,491,491,135
|
|
20241213,114300,30049867,491,491,491,491,33
|
|
20241213,114200,30033664,491,491,491,491,34
|
|
20241213,114100,30016970,491,491,491,491,34
|
|
20241213,114000,30000276,491,491,491,491,33
|
|
20241213,113900,29984073,491,491,491,491,100
|
|
20241213,113800,29934973,491,491,491,491,33
|
|
20241213,113700,29918770,491,491,491,491,34
|
|
20241213,113600,29902076,491,491,491,491,33
|
|
20241213,113500,29885873,491,491,491,491,33
|
|
20241213,113400,29869670,490,490,490,490,68
|
|
20241213,113300,29836350,490,490,490,490,0
|
|
20241213,113200,29836350,490,490,490,490,67
|
|
20241213,113100,29803520,490,490,490,490,0
|
|
20241213,113000,29803520,490,490,490,490,0
|
|
20241213,112900,29803520,490,490,490,490,66
|
|
20241213,112800,29771180,490,490,490,490,0
|
|
20241213,112700,29771180,490,490,490,490,67
|
|
20241213,112600,29738350,490,490,490,490,0
|
|
20241213,112500,29738350,490,490,490,490,67
|
|
20241213,112400,29705520,490,490,490,490,0
|
|
20241213,112300,29705520,490,490,490,490,66
|
|
20241213,112200,29673180,490,490,490,490,34
|
|
20241213,112100,29656520,492,492,492,492,0
|
|
20241213,112000,29656520,492,492,492,492,1
|
|
20241213,111900,29656028,490,490,490,490,66
|
|
20241213,111800,29623688,490,490,490,490,29
|
|
20241213,111700,29609478,492,492,492,492,2010
|
|
20241213,111600,28620558,490,490,490,490,66
|
|
20241213,111500,28588218,490,490,490,490,0
|
|
20241213,111400,28588218,490,490,490,490,67
|
|
20241213,111300,28555388,490,490,490,490,0
|
|
20241213,111200,28555388,490,490,490,490,1805
|
|
20241213,111100,27670938,490,490,490,490,0
|
|
20241213,111000,27670938,490,490,490,490,33
|
|
20241213,110900,27654768,492,492,492,492,2
|
|
20241213,110800,27653784,490,490,490,490,67
|
|
20241213,110700,27620954,490,490,490,490,0
|
|
20241213,110600,27620954,490,492,492,490,5133
|
|
20241213,110500,25103812,492,492,492,492,131
|
|
20241213,110400,25039360,492,492,492,492,134
|
|
20241213,110300,24973432,492,492,492,492,33
|
|
20241213,110200,24957196,492,492,492,492,0
|
|
20241213,110100,24957196,492,492,492,492,733
|
|
20241213,110000,24596560,492,492,492,492,34
|
|
20241213,105900,24579832,493,492,493,492,135
|
|
20241213,105800,24513411,493,492,493,491,68
|
|
20241213,105700,24480020,491,491,491,491,0
|
|
20241213,105600,24480020,491,492,492,491,615
|
|
20241213,105500,24177665,493,493,493,493,1
|
|
20241213,105400,24177172,492,491,492,491,364
|
|
20241213,105300,23998118,491,491,491,491,0
|
|
20241213,105200,23998118,491,491,491,491,33
|
|
20241213,105100,23981915,491,491,491,491,55
|
|
20241213,105000,23954910,491,492,492,491,327
|
|
20241213,104900,23794336,491,491,491,491,33
|
|
20241213,104800,23778133,491,491,491,491,33
|
|
20241213,104700,23761930,492,491,492,491,35
|
|
20241213,104600,23744744,492,491,492,491,134
|
|
20241213,104500,23678949,492,491,492,491,34
|
|
20241213,104400,23662254,491,491,491,491,0
|
|
20241213,104300,23662254,491,491,491,491,34
|
|
20241213,104200,23645560,491,491,491,491,34
|
|
20241213,104100,23628866,491,491,491,491,33
|
|
20241213,104000,23612663,491,491,491,491,134
|
|
20241213,103900,23546869,491,491,491,491,33
|
|
20241213,103800,23530666,491,491,491,491,33
|
|
20241213,103700,23514463,491,492,492,491,54
|
|
20241213,103600,23487929,491,491,491,491,33
|
|
20241213,103500,23471726,491,491,491,491,0
|
|
20241213,103400,23471726,491,491,491,491,33
|
|
20241213,103300,23455523,491,491,491,491,34
|
|
20241213,103200,23438829,491,491,491,491,33
|
|
20241213,103100,23422626,491,491,491,491,33
|
|
20241213,103000,23406423,491,491,491,491,34
|
|
20241213,102900,23389729,491,491,491,491,33
|
|
20241213,102800,23373526,490,491,491,490,338
|
|
20241213,102700,23207596,491,491,491,491,84
|
|
20241213,102600,23166352,491,491,491,491,0
|
|
20241213,102500,23166352,491,491,491,491,44
|
|
20241213,102400,23144748,491,491,491,491,33
|
|
20241213,102300,23128545,491,491,491,491,34
|
|
20241213,102200,23111851,491,491,491,491,33
|
|
20241213,102100,23095648,491,491,491,491,34
|
|
20241213,102000,23078954,492,491,492,491,46
|
|
20241213,101900,23056356,491,490,491,490,908
|
|
20241213,101800,22610661,490,490,490,490,34
|
|
20241213,101700,22594001,490,490,490,490,0
|
|
20241213,101600,22594001,490,490,490,490,34
|
|
20241213,101500,22577341,490,490,490,490,4133
|
|
20241213,101400,20552171,490,491,491,490,97
|
|
20241213,101300,20504577,491,491,491,491,34
|
|
20241213,101200,20487883,491,491,491,491,33
|
|
20241213,101100,20471680,491,491,491,491,33
|
|
20241213,101000,20455477,491,491,491,491,34
|
|
20241213,100900,20438783,491,491,491,491,133
|
|
20241213,100800,20373480,491,491,491,491,33
|
|
20241213,100700,20357277,491,491,491,491,0
|
|
20241213,100600,20357277,491,491,491,491,34
|
|
20241213,100500,20340583,491,492,492,491,80
|
|
20241213,100400,20301256,491,491,491,491,33
|
|
20241213,100300,20285053,491,491,491,491,34
|
|
20241213,100200,20268359,492,491,492,491,54
|
|
20241213,100100,20241844,491,491,491,491,33
|
|
20241213,100000,20225641,491,491,491,491,34
|
|
20241213,095900,20208947,491,491,491,491,43
|
|
20241213,095800,20187834,491,491,491,491,20
|
|
20241213,095700,20178014,491,491,491,491,33
|
|
20241213,095600,20161811,491,491,491,491,134
|
|
20241213,095500,20096017,491,491,491,491,33
|
|
20241213,095400,20079814,491,491,491,491,34
|
|
20241213,095300,20063120,491,491,491,491,34
|
|
20241213,095200,20046426,491,491,491,491,34
|
|
20241213,095100,20029732,491,491,491,491,34
|
|
20241213,095000,20013038,491,491,491,491,34
|
|
20241213,094900,19996344,491,490,491,490,73
|
|
20241213,094800,19960555,490,490,490,489,79
|
|
20241213,094700,19921878,490,490,490,490,35
|
|
20241213,094600,19904728,491,491,491,491,34
|
|
20241213,094500,19888034,491,491,491,491,33
|
|
20241213,094400,19871831,491,492,492,491,3859
|
|
20241213,094300,17973237,492,492,492,492,134
|
|
20241213,094200,17907309,492,494,494,492,500
|
|
20241213,094100,17660622,495,495,495,495,200
|
|
20241213,094000,17561622,495,495,495,495,0
|
|
20241213,093900,17561622,495,495,495,495,1
|
|
20241213,093800,17561127,495,495,495,495,0
|
|
20241213,093700,17561127,495,495,495,495,359
|
|
20241213,093600,17383422,495,495,495,495,101
|
|
20241213,093500,17333427,496,496,496,496,0
|
|
20241213,093400,17333427,496,496,496,496,87
|
|
20241213,093300,17290275,497,497,497,497,0
|
|
20241213,093200,17290275,497,495,498,495,10
|
|
20241213,093100,17285320,495,495,495,495,14
|
|
20241213,093000,17278390,494,494,494,494,4
|
|
20241213,092900,17276414,494,492,499,492,274
|
|
20241213,092800,17140047,494,488,495,488,2079
|
|
20241213,092700,16121146,488,488,488,488,109
|
|
20241213,092600,16067954,488,488,488,488,112
|
|
20241213,092500,16013298,488,488,488,488,0
|
|
20241213,092400,16013298,488,488,488,488,0
|
|
20241213,092300,16013298,488,488,488,488,0
|
|
20241213,092200,16013298,488,488,488,488,0
|
|
20241213,092100,16013298,488,491,492,488,2200
|
|
20241213,092000,14938570,493,492,493,492,4000
|
|
20241213,091900,12966571,493,494,494,491,7310
|
|
20241213,091800,9371843,494,494,494,494,18
|
|
20241213,091700,9362951,491,497,499,491,1007
|
|
20241213,091600,8861375,497,497,497,497,0
|
|
20241213,091500,8861375,497,497,497,497,11
|
|
20241213,091400,8855908,497,497,497,497,0
|
|
20241213,091300,8855908,497,497,497,497,0
|
|
20241213,091200,8855908,497,497,497,497,0
|
|
20241213,091100,8855908,497,497,497,497,10161
|
|
20241213,091000,3805891,497,495,498,495,2808
|
|
20241213,090900,2410316,495,495,495,495,2000
|
|
20241213,090800,1420316,495,490,495,490,584
|
|
20241213,090700,1134123,490,490,490,490,0
|
|
20241213,090600,1134123,490,490,490,490,1
|
|
20241213,090500,1133633,490,490,490,490,0
|
|
20241213,090400,1133633,490,490,490,490,0
|
|
20241213,090300,1133633,490,490,490,490,11
|
|
20241213,090200,1128243,490,490,490,490,0
|
|
20241213,090100,1128243,490,490,490,490,0
|
|
20241213,090000,1128243,490,485,490,485,2319
|