599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,185600,637348181,517,517,517,517,22143
|
|
20241211,185500,637348181,517,517,517,517,0
|
|
20241211,185400,637348181,517,517,517,517,0
|
|
20241211,185300,637348181,517,517,517,517,0
|
|
20241211,185200,637348181,517,517,517,517,0
|
|
20241211,185100,637348181,517,517,517,517,0
|
|
20241211,185000,637348181,517,517,517,517,0
|
|
20241211,184900,637348181,517,517,517,517,0
|
|
20241211,184800,637348181,517,517,517,517,0
|
|
20241211,184700,637348181,517,517,517,517,0
|
|
20241211,184600,637348181,517,517,517,517,0
|
|
20241211,184500,637348181,517,517,517,517,0
|
|
20241211,184400,637348181,517,517,517,517,0
|
|
20241211,184300,637348181,517,517,517,517,0
|
|
20241211,184200,637348181,517,517,517,517,0
|
|
20241211,184100,637348181,517,517,517,517,0
|
|
20241211,184000,637348181,517,517,517,517,0
|
|
20241211,183900,637348181,517,517,517,517,0
|
|
20241211,183800,637348181,517,517,517,517,0
|
|
20241211,183700,637348181,517,517,517,517,0
|
|
20241211,183600,637348181,517,517,517,517,0
|
|
20241211,183500,637348181,517,517,517,517,0
|
|
20241211,183400,637348181,517,517,517,517,0
|
|
20241211,183300,637348181,517,517,517,517,0
|
|
20241211,183200,637348181,517,517,517,517,0
|
|
20241211,183100,637348181,517,517,517,517,0
|
|
20241211,183000,637348181,517,517,517,517,0
|
|
20241211,182900,637348181,517,517,517,517,0
|
|
20241211,182800,637348181,517,517,517,517,0
|
|
20241211,182700,637348181,517,517,517,517,0
|
|
20241211,182600,637348181,517,517,517,517,22143
|
|
20241211,182500,637348181,517,517,517,517,0
|
|
20241211,182400,637348181,517,517,517,517,0
|
|
20241211,182300,637348181,517,517,517,517,0
|
|
20241211,182200,637348181,517,517,517,517,0
|
|
20241211,182100,637348181,517,517,517,517,0
|
|
20241211,182000,637348181,517,517,517,517,0
|
|
20241211,181900,637348181,517,517,517,517,0
|
|
20241211,181800,637348181,517,517,517,517,0
|
|
20241211,181700,637348181,517,517,517,517,0
|
|
20241211,181600,637348181,517,517,517,517,0
|
|
20241211,181500,637348181,517,517,517,517,0
|
|
20241211,181400,637348181,517,517,517,517,0
|
|
20241211,181300,637348181,517,517,517,517,0
|
|
20241211,181200,637348181,517,517,517,517,0
|
|
20241211,181100,637348181,517,517,517,517,0
|
|
20241211,181000,637348181,517,517,517,517,0
|
|
20241211,180900,637348181,517,517,517,517,0
|
|
20241211,180800,637348181,517,517,517,517,0
|
|
20241211,180700,637348181,517,517,517,517,0
|
|
20241211,180600,637348181,517,517,517,517,0
|
|
20241211,180500,637348181,517,517,517,517,0
|
|
20241211,180400,637348181,517,517,517,517,0
|
|
20241211,180300,637348181,517,517,517,517,0
|
|
20241211,180200,637348181,517,517,517,517,0
|
|
20241211,180100,637348181,517,517,517,517,0
|
|
20241211,180000,637348181,517,517,517,517,0
|
|
20241211,175900,637348181,517,517,517,517,0
|
|
20241211,175800,637348181,517,517,517,517,0
|
|
20241211,175700,637348181,517,517,517,517,0
|
|
20241211,175600,637348181,517,517,517,517,22143
|
|
20241211,175500,637348181,517,517,517,517,0
|
|
20241211,175400,637348181,517,517,517,517,0
|
|
20241211,175300,637348181,517,517,517,517,0
|
|
20241211,175200,637348181,517,517,517,517,0
|
|
20241211,175100,637348181,517,517,517,517,0
|
|
20241211,175000,637348181,517,517,517,517,0
|
|
20241211,174900,637348181,517,517,517,517,0
|
|
20241211,174800,637348181,517,517,517,517,0
|
|
20241211,174700,637348181,517,517,517,517,0
|
|
20241211,174600,637348181,517,517,517,517,0
|
|
20241211,174500,637348181,517,517,517,517,0
|
|
20241211,174400,637348181,517,517,517,517,0
|
|
20241211,174300,637348181,517,517,517,517,0
|
|
20241211,174200,637348181,517,517,517,517,0
|
|
20241211,174100,637348181,517,517,517,517,0
|
|
20241211,174000,637348181,517,517,517,517,0
|
|
20241211,173900,637348181,517,517,517,517,0
|
|
20241211,173800,637348181,517,517,517,517,0
|
|
20241211,173700,637348181,517,517,517,517,0
|
|
20241211,173600,637348181,517,517,517,517,0
|
|
20241211,173500,637348181,517,517,517,517,0
|
|
20241211,173400,637348181,517,517,517,517,0
|
|
20241211,173300,637348181,517,517,517,517,0
|
|
20241211,173200,637348181,517,517,517,517,0
|
|
20241211,173100,637348181,517,517,517,517,0
|
|
20241211,173000,637348181,517,517,517,517,0
|
|
20241211,172900,637348181,517,517,517,517,0
|
|
20241211,172800,637348181,517,517,517,517,0
|
|
20241211,172700,637348181,517,517,517,517,0
|
|
20241211,172600,637348181,517,517,517,517,22143
|
|
20241211,172500,637348181,517,517,517,517,0
|
|
20241211,172400,637348181,517,517,517,517,0
|
|
20241211,172300,637348181,517,517,517,517,0
|
|
20241211,172200,637348181,517,517,517,517,0
|
|
20241211,172100,637348181,517,517,517,517,0
|
|
20241211,172000,637348181,517,517,517,517,0
|
|
20241211,171900,637348181,517,517,517,517,0
|
|
20241211,171800,637348181,517,517,517,517,0
|
|
20241211,171700,637348181,517,517,517,517,0
|
|
20241211,171600,637348181,517,517,517,517,0
|
|
20241211,171500,637348181,517,517,517,517,0
|
|
20241211,171400,637348181,517,517,517,517,0
|
|
20241211,171300,637348181,517,517,517,517,0
|
|
20241211,171200,637348181,517,517,517,517,0
|
|
20241211,171100,637348181,517,517,517,517,0
|
|
20241211,171000,637348181,517,517,517,517,0
|
|
20241211,170900,637348181,517,517,517,517,0
|
|
20241211,170800,637348181,517,517,517,517,0
|
|
20241211,170700,637348181,517,517,517,517,0
|
|
20241211,170600,637348181,517,517,517,517,0
|
|
20241211,170500,637348181,517,517,517,517,0
|
|
20241211,170400,637348181,517,517,517,517,0
|
|
20241211,170300,637348181,517,517,517,517,0
|
|
20241211,170200,637348181,517,517,517,517,0
|
|
20241211,170100,637348181,517,517,517,517,0
|
|
20241211,170000,637348181,517,517,517,517,0
|
|
20241211,165900,637348181,517,517,517,517,0
|
|
20241211,165800,637348181,517,517,517,517,0
|
|
20241211,165700,637348181,517,517,517,517,0
|
|
20241211,165600,637348181,517,517,517,517,22143
|
|
20241211,165500,637348181,517,517,517,517,0
|
|
20241211,165400,637348181,517,517,517,517,0
|
|
20241211,165300,637348181,517,517,517,517,0
|
|
20241211,165200,637348181,517,517,517,517,0
|
|
20241211,165100,637348181,517,517,517,517,0
|
|
20241211,165000,637348181,517,517,517,517,0
|
|
20241211,164900,637348181,517,517,517,517,0
|
|
20241211,164800,637348181,517,517,517,517,0
|
|
20241211,164700,637348181,517,517,517,517,0
|
|
20241211,164600,637348181,517,517,517,517,0
|
|
20241211,164500,637348181,517,517,517,517,0
|
|
20241211,164400,637348181,517,517,517,517,0
|
|
20241211,164300,637348181,517,517,517,517,0
|
|
20241211,164200,637348181,517,517,517,517,0
|
|
20241211,164100,637348181,517,517,517,517,0
|
|
20241211,164000,637348181,517,517,517,517,0
|
|
20241211,163900,637348181,517,517,517,517,0
|
|
20241211,163800,637348181,517,517,517,517,0
|
|
20241211,163700,637348181,517,517,517,517,0
|
|
20241211,163600,637348181,517,517,517,517,0
|
|
20241211,163500,637348181,517,517,517,517,0
|
|
20241211,163400,637348181,517,517,517,517,0
|
|
20241211,163300,637348181,517,517,517,517,0
|
|
20241211,163200,637348181,517,517,517,517,0
|
|
20241211,163100,637348181,517,517,517,517,0
|
|
20241211,163000,637348181,517,517,517,517,0
|
|
20241211,162900,637348181,517,517,517,517,0
|
|
20241211,162800,637348181,517,517,517,517,0
|
|
20241211,162700,637348181,517,517,517,517,0
|
|
20241211,162600,637348181,517,517,517,517,22143
|
|
20241211,162500,637348181,517,517,517,517,0
|
|
20241211,162400,637348181,517,517,517,517,0
|
|
20241211,162300,637348181,517,517,517,517,0
|
|
20241211,162200,637348181,517,517,517,517,0
|
|
20241211,162100,637348181,517,517,517,517,0
|
|
20241211,162000,637348181,517,517,517,517,0
|
|
20241211,161900,637348181,517,517,517,517,0
|
|
20241211,161800,637348181,517,517,517,517,0
|
|
20241211,161700,637348181,517,517,517,517,0
|
|
20241211,161600,637348181,517,517,517,517,0
|
|
20241211,161500,637348181,517,517,517,517,0
|
|
20241211,161400,637348181,517,517,517,517,0
|
|
20241211,161300,637348181,517,517,517,517,0
|
|
20241211,161200,637348181,517,517,517,517,0
|
|
20241211,161100,637348181,517,517,517,517,0
|
|
20241211,161000,637348181,517,517,517,517,0
|
|
20241211,160900,637348181,517,517,517,517,0
|
|
20241211,160800,637348181,517,517,517,517,0
|
|
20241211,160700,637348181,517,517,517,517,0
|
|
20241211,160600,637348181,517,517,517,517,0
|
|
20241211,160500,637348181,517,517,517,517,0
|
|
20241211,160400,637348181,517,517,517,517,0
|
|
20241211,160300,637348181,517,517,517,517,0
|
|
20241211,160200,637348181,517,517,517,517,0
|
|
20241211,160100,637348181,517,517,517,517,0
|
|
20241211,160000,637348181,517,517,517,517,0
|
|
20241211,155900,637348181,517,517,517,517,0
|
|
20241211,155800,637348181,517,517,517,517,0
|
|
20241211,155700,637348181,517,517,517,517,0
|
|
20241211,155600,637348181,517,517,517,517,22143
|
|
20241211,155500,637348181,517,517,517,517,0
|
|
20241211,155400,637348181,517,517,517,517,0
|
|
20241211,155300,637348181,517,517,517,517,0
|
|
20241211,155200,637348181,517,517,517,517,0
|
|
20241211,155100,637348181,517,517,517,517,0
|
|
20241211,155000,637348181,517,517,517,517,0
|
|
20241211,154900,637348181,517,517,517,517,0
|
|
20241211,154800,637348181,517,517,517,517,0
|
|
20241211,154700,637348181,517,517,517,517,0
|
|
20241211,154600,637348181,517,517,517,517,0
|
|
20241211,154500,637348181,517,517,517,517,0
|
|
20241211,154400,637348181,517,517,517,517,0
|
|
20241211,154300,637348181,517,517,517,517,0
|
|
20241211,154200,637348181,517,517,517,517,0
|
|
20241211,154100,637348181,517,517,517,517,0
|
|
20241211,154000,637348181,517,517,517,517,0
|
|
20241211,153900,637348181,517,517,517,517,0
|
|
20241211,153800,637348181,517,517,517,517,0
|
|
20241211,153700,637348181,517,517,517,517,0
|
|
20241211,153600,637348181,517,517,517,517,0
|
|
20241211,153500,637348181,517,517,517,517,0
|
|
20241211,153400,637348181,517,517,517,517,0
|
|
20241211,153300,637348181,517,517,517,517,0
|
|
20241211,153200,637348181,517,517,517,517,0
|
|
20241211,153100,637348181,517,517,517,517,0
|
|
20241211,153000,637348181,517,517,517,517,22143
|
|
20241211,152900,625900250,522,522,522,522,0
|
|
20241211,152800,625900250,522,522,522,522,0
|
|
20241211,152700,625900250,522,522,522,522,0
|
|
20241211,152600,625900250,522,522,522,522,0
|
|
20241211,152500,625900250,522,522,522,522,0
|
|
20241211,152400,625900250,522,522,522,522,0
|
|
20241211,152300,625900250,522,522,522,522,0
|
|
20241211,152200,625900250,522,522,522,522,0
|
|
20241211,152100,625900250,522,522,522,522,0
|
|
20241211,152000,625900250,522,522,522,522,0
|
|
20241211,151900,625900250,522,522,522,522,1543
|
|
20241211,151800,625094804,522,522,522,522,510
|
|
20241211,151700,624828584,522,519,522,519,3608
|
|
20241211,151600,622954208,522,519,522,519,12
|
|
20241211,151500,622947959,523,523,523,519,874
|
|
20241211,151400,622490877,519,522,523,519,201
|
|
20241211,151300,622386172,521,520,521,520,3344
|
|
20241211,151200,620645948,520,520,521,518,5043
|
|
20241211,151100,618029586,517,517,517,517,1000
|
|
20241211,151000,617512586,521,520,521,518,5482
|
|
20241211,150900,614666986,520,520,520,519,1261
|
|
20241211,150800,614011527,521,521,521,521,10
|
|
20241211,150700,614006317,519,519,519,519,1839
|
|
20241211,150600,613051876,519,518,519,518,4927
|
|
20241211,150500,610499629,515,517,517,515,2243
|
|
20241211,150400,609341630,517,518,518,517,479
|
|
20241211,150300,609093771,515,516,516,515,5419
|
|
20241211,150200,606300935,516,518,518,516,4523
|
|
20241211,150100,603966267,518,517,518,516,4796
|
|
20241211,150000,601488933,518,517,518,517,1703
|
|
20241211,145900,600608363,518,519,522,517,9616
|
|
20241211,145800,595628800,520,519,520,518,201
|
|
20241211,145700,595524416,519,520,520,519,3860
|
|
20241211,145600,593519076,520,522,522,520,1001
|
|
20241211,145500,592998554,520,522,522,519,7001
|
|
20241211,145400,589356379,524,524,524,524,100
|
|
20241211,145300,589303979,524,522,524,522,1866
|
|
20241211,145200,588326395,522,522,522,522,200
|
|
20241211,145100,588221995,524,524,524,524,147
|
|
20241211,145000,588144967,522,522,522,521,300
|
|
20241211,144900,587988417,524,521,524,521,175
|
|
20241211,144800,587896924,524,524,524,524,0
|
|
20241211,144700,587896924,524,522,524,517,23009
|
|
20241211,144600,575972464,524,525,525,524,320
|
|
20241211,144500,575804783,523,527,528,523,7602
|
|
20241211,144400,571803498,526,525,526,525,2198
|
|
20241211,144300,570647450,523,523,523,523,0
|
|
20241211,144200,570647450,523,523,523,523,0
|
|
20241211,144100,570647450,523,523,523,523,0
|
|
20241211,144000,570647450,523,523,523,523,0
|
|
20241211,143900,570647450,523,523,523,523,2000
|
|
20241211,143800,569601450,523,523,523,523,16
|
|
20241211,143700,569593082,525,525,525,525,2020
|
|
20241211,143600,568532582,522,522,525,522,8685
|
|
20241211,143500,563998997,522,522,522,522,0
|
|
20241211,143400,563998997,522,525,525,522,1432
|
|
20241211,143300,563248643,522,522,522,522,864
|
|
20241211,143200,562797635,525,525,525,525,0
|
|
20241211,143100,562797635,525,524,525,524,1585
|
|
20241211,143000,561966010,518,518,518,518,0
|
|
20241211,142900,561966010,518,521,521,518,4310
|
|
20241211,142800,559725461,526,526,526,526,200
|
|
20241211,142700,559620261,526,526,526,526,2
|
|
20241211,142600,559619209,518,518,518,518,0
|
|
20241211,142500,559619209,518,523,523,518,8947
|
|
20241211,142400,554975022,526,526,526,526,500
|
|
20241211,142300,554712022,526,526,526,526,2500
|
|
20241211,142200,553397022,526,525,526,525,302
|
|
20241211,142100,553238470,525,525,525,525,0
|
|
20241211,142000,553238470,525,525,526,524,2065
|
|
20241211,141900,552155417,525,525,525,525,0
|
|
20241211,141800,552155417,525,525,525,525,0
|
|
20241211,141700,552155417,525,525,525,525,0
|
|
20241211,141600,552155417,525,525,525,525,492
|
|
20241211,141500,551897117,525,525,525,525,1008
|
|
20241211,141400,551367917,525,525,525,525,1000
|
|
20241211,141300,550842917,526,526,526,526,0
|
|
20241211,141200,550842917,526,524,526,524,3500
|
|
20241211,141100,549004218,523,523,523,523,35
|
|
20241211,141000,548985913,522,522,523,522,2612
|
|
20241211,140900,547622249,521,521,521,521,501
|
|
20241211,140800,547361228,521,521,521,521,3650
|
|
20241211,140700,545459578,520,520,520,520,148
|
|
20241211,140600,545382618,519,519,519,519,1
|
|
20241211,140500,545382099,519,519,519,519,50
|
|
20241211,140400,545356149,519,520,520,519,152
|
|
20241211,140300,545277259,519,523,523,518,17595
|
|
20241211,140200,536148117,520,522,522,520,844
|
|
20241211,140100,535709167,522,522,522,522,60
|
|
20241211,140000,535677847,520,520,520,520,0
|
|
20241211,135900,535677847,520,520,520,520,0
|
|
20241211,135800,535677847,520,520,520,520,0
|
|
20241211,135700,535677847,520,524,524,520,2656
|
|
20241211,135600,534296103,520,520,520,520,0
|
|
20241211,135500,534296103,520,520,520,520,9777
|
|
20241211,135400,529212063,520,520,520,520,2500
|
|
20241211,135300,527912063,520,523,523,520,11100
|
|
20241211,135200,522125954,523,523,523,523,552
|
|
20241211,135100,521837258,523,523,523,523,0
|
|
20241211,135000,521837258,523,523,523,523,0
|
|
20241211,134900,521837258,523,524,524,523,7198
|
|
20241211,134800,518070023,524,524,524,524,0
|
|
20241211,134700,518070023,524,524,524,524,0
|
|
20241211,134600,518070023,524,523,524,523,1090
|
|
20241211,134500,517499063,524,524,524,523,393
|
|
20241211,134400,517293414,522,522,522,522,0
|
|
20241211,134300,517293414,522,523,523,522,2000
|
|
20241211,134200,516248167,525,525,525,525,8
|
|
20241211,134100,516243967,525,525,525,525,1000
|
|
20241211,134000,515718967,523,523,525,523,2488
|
|
20241211,133900,514413969,523,529,529,523,28789
|
|
20241211,133800,499271727,530,533,533,530,8289
|
|
20241211,133700,494877687,533,533,533,533,0
|
|
20241211,133600,494877687,533,533,533,533,319
|
|
20241211,133500,494707660,534,536,536,534,4
|
|
20241211,133400,494705520,537,537,537,537,305
|
|
20241211,133300,494541735,531,533,533,531,5843
|
|
20241211,133200,491435508,535,535,535,535,1343
|
|
20241211,133100,490717003,538,538,538,538,0
|
|
20241211,133000,490717003,538,538,538,538,0
|
|
20241211,132900,490717003,538,538,538,538,4208
|
|
20241211,132800,488453099,533,533,533,532,4392
|
|
20241211,132700,486112275,533,533,533,533,10
|
|
20241211,132600,486106945,533,533,533,533,1
|
|
20241211,132500,486106412,532,536,536,532,6738
|
|
20241211,132400,482506785,539,539,539,539,3
|
|
20241211,132300,482505168,535,535,535,535,0
|
|
20241211,132200,482505168,535,537,537,535,9000
|
|
20241211,132100,477685922,539,539,539,539,0
|
|
20241211,132000,477685922,539,539,539,539,1
|
|
20241211,131900,477685383,536,536,536,536,0
|
|
20241211,131800,477685383,536,537,537,536,902
|
|
20241211,131700,477201523,536,536,536,536,0
|
|
20241211,131600,477201523,536,536,536,536,1048
|
|
20241211,131500,476639795,536,536,536,536,0
|
|
20241211,131400,476639795,536,536,536,536,0
|
|
20241211,131300,476639795,536,536,536,536,0
|
|
20241211,131200,476639795,536,536,536,536,0
|
|
20241211,131100,476639795,536,536,536,536,0
|
|
20241211,131000,476639795,536,539,539,536,4519
|
|
20241211,130900,474217605,539,539,539,539,2
|
|
20241211,130800,474216527,536,536,536,536,0
|
|
20241211,130700,474216527,536,536,536,536,0
|
|
20241211,130600,474216527,536,536,536,536,1000
|
|
20241211,130500,473680527,536,536,536,536,446
|
|
20241211,130400,473441471,538,538,538,538,0
|
|
20241211,130300,473441471,538,538,538,538,0
|
|
20241211,130200,473441471,538,538,538,538,2
|
|
20241211,130100,473440395,538,538,538,538,0
|
|
20241211,130000,473440395,538,538,538,538,0
|
|
20241211,125900,473440395,538,538,538,538,13
|
|
20241211,125800,473433401,538,538,538,538,1
|
|
20241211,125700,473432863,535,535,535,535,0
|
|
20241211,125600,473432863,535,535,535,535,0
|
|
20241211,125500,473432863,535,535,535,535,0
|
|
20241211,125400,473432863,535,535,535,535,0
|
|
20241211,125300,473432863,535,535,535,535,0
|
|
20241211,125200,473432863,535,535,535,535,0
|
|
20241211,125100,473432863,535,535,535,535,1195
|
|
20241211,125000,472793538,535,535,535,535,12623
|
|
20241211,124900,466040233,536,537,537,536,6219
|
|
20241211,124800,462701793,537,537,537,537,1
|
|
20241211,124700,462701256,537,537,537,537,1
|
|
20241211,124600,462700719,537,537,537,537,0
|
|
20241211,124500,462700719,537,537,537,537,1
|
|
20241211,124400,462700182,537,537,537,537,0
|
|
20241211,124300,462700182,537,538,538,537,2540
|
|
20241211,124200,461335273,538,538,538,538,0
|
|
20241211,124100,461335273,538,538,538,538,0
|
|
20241211,124000,461335273,538,538,538,538,0
|
|
20241211,123900,461335273,538,538,538,538,0
|
|
20241211,123800,461335273,538,538,538,538,1
|
|
20241211,123700,461334735,537,538,538,537,500
|
|
20241211,123600,461065790,540,540,540,540,200
|
|
20241211,123500,460957790,540,540,540,540,0
|
|
20241211,123400,460957790,540,540,540,540,0
|
|
20241211,123300,460957790,540,540,540,540,85
|
|
20241211,123200,460911890,540,540,540,540,136
|
|
20241211,123100,460838450,540,540,540,540,701
|
|
20241211,123000,460459910,540,540,540,540,0
|
|
20241211,122900,460459910,540,540,540,540,198
|
|
20241211,122800,460352990,540,540,540,540,0
|
|
20241211,122700,460352990,540,540,540,540,141
|
|
20241211,122600,460276850,537,537,537,537,0
|
|
20241211,122500,460276850,537,537,537,537,0
|
|
20241211,122400,460276850,537,537,537,537,5046
|
|
20241211,122300,457567148,537,537,537,537,42
|
|
20241211,122200,457544594,537,537,537,537,4000
|
|
20241211,122100,455396594,537,537,537,537,3210
|
|
20241211,122000,453672824,537,537,537,537,0
|
|
20241211,121900,453672824,537,537,537,537,0
|
|
20241211,121800,453672824,537,537,537,537,0
|
|
20241211,121700,453672824,537,537,537,537,0
|
|
20241211,121600,453672824,537,537,537,537,0
|
|
20241211,121500,453672824,537,537,537,537,4
|
|
20241211,121400,453670676,537,537,537,537,0
|
|
20241211,121300,453670676,537,537,537,537,1259
|
|
20241211,121200,452994593,537,537,537,537,170
|
|
20241211,121100,452903303,540,540,540,540,100
|
|
20241211,121000,452849303,540,537,540,537,2200
|
|
20241211,120900,451667303,540,540,540,540,5701
|
|
20241211,120800,448588763,538,538,538,538,500
|
|
20241211,120700,448319763,538,539,539,538,4209
|
|
20241211,120600,446053633,540,540,540,540,4000
|
|
20241211,120500,443893633,540,540,540,540,0
|
|
20241211,120400,443893633,540,540,540,540,0
|
|
20241211,120300,443893633,540,540,540,540,3057
|
|
20241211,120200,442242853,541,540,541,540,10963
|
|
20241211,120100,436319813,540,538,540,538,3609
|
|
20241211,120000,434372861,538,538,538,538,4056
|
|
20241211,115900,432190733,538,538,538,538,35
|
|
20241211,115800,432171903,537,537,537,537,0
|
|
20241211,115700,432171903,537,537,537,537,0
|
|
20241211,115600,432171903,537,537,537,537,0
|
|
20241211,115500,432171903,537,537,537,537,0
|
|
20241211,115400,432171903,537,537,537,537,1668
|
|
20241211,115300,431276187,537,537,537,537,524
|
|
20241211,115200,430994799,537,537,537,537,5
|
|
20241211,115100,430992114,538,538,538,538,0
|
|
20241211,115000,430992114,538,537,538,536,4929
|
|
20241211,114900,428342724,537,536,537,536,8393
|
|
20241211,114800,423836633,536,536,537,533,3932
|
|
20241211,114700,421725608,536,536,536,536,2373
|
|
20241211,114600,420453680,536,536,536,536,479
|
|
20241211,114500,420196936,536,536,536,536,5
|
|
20241211,114400,420194256,533,533,533,533,0
|
|
20241211,114300,420194256,533,533,533,533,1961
|
|
20241211,114200,419149043,533,536,536,533,52
|
|
20241211,114100,419121174,536,536,536,536,0
|
|
20241211,114000,419121174,536,536,536,536,0
|
|
20241211,113900,419121174,536,536,536,536,0
|
|
20241211,113800,419121174,536,536,536,536,0
|
|
20241211,113700,419121174,536,536,536,536,0
|
|
20241211,113600,419121174,536,536,536,536,0
|
|
20241211,113500,419121174,536,536,536,536,0
|
|
20241211,113400,419121174,536,536,536,536,0
|
|
20241211,113300,419121174,536,536,536,536,50
|
|
20241211,113200,419094374,536,536,536,536,0
|
|
20241211,113100,419094374,536,536,536,536,0
|
|
20241211,113000,419094374,536,536,536,536,0
|
|
20241211,112900,419094374,536,536,536,536,0
|
|
20241211,112800,419094374,536,536,536,536,0
|
|
20241211,112700,419094374,536,536,536,536,8
|
|
20241211,112600,419090086,536,536,536,536,0
|
|
20241211,112500,419090086,536,536,536,536,20
|
|
20241211,112400,419079366,532,532,532,532,4645
|
|
20241211,112300,416608226,535,535,535,535,0
|
|
20241211,112200,416608226,535,535,535,535,0
|
|
20241211,112100,416608226,535,535,535,535,0
|
|
20241211,112000,416608226,535,534,535,534,100
|
|
20241211,111900,416554804,535,535,535,535,577
|
|
20241211,111800,416246109,535,535,535,535,200
|
|
20241211,111700,416139109,535,535,535,535,101
|
|
20241211,111600,416085074,530,530,530,530,0
|
|
20241211,111500,416085074,530,530,530,530,0
|
|
20241211,111400,416085074,530,530,530,530,866
|
|
20241211,111300,415626094,534,534,534,534,0
|
|
20241211,111200,415626094,534,534,534,534,0
|
|
20241211,111100,415626094,534,534,534,534,20
|
|
20241211,111000,415615414,534,534,534,534,4300
|
|
20241211,110900,413319214,530,530,530,530,9
|
|
20241211,110800,413314444,534,530,534,530,1386
|
|
20241211,110700,412578320,530,530,530,530,0
|
|
20241211,110600,412578320,530,531,534,530,11053
|
|
20241211,110500,406708419,532,533,533,532,4878
|
|
20241211,110400,404111772,535,535,535,535,1848
|
|
20241211,110300,403123092,535,536,536,535,2000
|
|
20241211,110200,402052167,536,536,536,536,0
|
|
20241211,110100,402052167,536,536,536,536,0
|
|
20241211,110000,402052167,536,536,536,536,125
|
|
20241211,105900,401985167,537,537,537,537,100
|
|
20241211,105800,401931467,537,537,537,537,0
|
|
20241211,105700,401931467,537,537,537,537,0
|
|
20241211,105600,401931467,537,537,537,537,0
|
|
20241211,105500,401931467,537,537,537,537,380
|
|
20241211,105400,401727407,537,537,537,537,1086
|
|
20241211,105300,401144225,535,535,535,535,1
|
|
20241211,105200,401143690,538,540,540,538,156
|
|
20241211,105100,401059744,540,540,540,540,20
|
|
20241211,105000,401048944,540,540,540,540,0
|
|
20241211,104900,401048944,540,540,540,540,21
|
|
20241211,104800,401037604,539,539,539,539,59
|
|
20241211,104700,401005803,533,533,533,533,0
|
|
20241211,104600,401005803,533,535,535,533,5650
|
|
20241211,104500,397983353,535,535,535,535,479
|
|
20241211,104400,397727088,535,535,535,535,0
|
|
20241211,104300,397727088,535,535,535,535,1
|
|
20241211,104200,397726553,534,534,534,534,5000
|
|
20241211,104100,395056553,535,535,535,535,0
|
|
20241211,104000,395056553,535,535,535,535,1953
|
|
20241211,103900,394011698,535,535,535,535,832
|
|
20241211,103800,393566578,536,537,537,536,5299
|
|
20241211,103700,390723961,538,538,538,538,52
|
|
20241211,103600,390695985,538,538,538,538,100
|
|
20241211,103500,390642185,538,538,538,538,0
|
|
20241211,103400,390642185,538,538,538,538,4000
|
|
20241211,103300,388490185,538,538,538,538,0
|
|
20241211,103200,388490185,538,538,538,538,0
|
|
20241211,103100,388490185,538,538,538,538,100
|
|
20241211,103000,388436385,542,542,542,542,72
|
|
20241211,102900,388397361,539,539,539,539,1766
|
|
20241211,102800,387445487,539,539,539,539,4924
|
|
20241211,102700,384791451,542,542,542,542,0
|
|
20241211,102600,384791451,542,539,542,539,1237
|
|
20241211,102500,384124168,539,539,539,539,894
|
|
20241211,102400,383642302,540,540,540,540,0
|
|
20241211,102300,383642302,540,540,540,540,0
|
|
20241211,102200,383642302,540,540,540,538,895
|
|
20241211,102100,383159604,540,540,540,540,0
|
|
20241211,102000,383159604,540,540,540,540,595
|
|
20241211,101900,382838304,540,540,540,540,100
|
|
20241211,101800,382784304,538,538,538,538,1
|
|
20241211,101700,382783766,539,540,540,539,8539
|
|
20241211,101600,378176145,540,542,542,540,1520
|
|
20241211,101500,377354159,543,543,543,543,10
|
|
20241211,101400,377348729,543,543,543,543,13
|
|
20241211,101300,377341670,543,542,543,540,4092
|
|
20241211,101200,375127782,542,542,542,542,0
|
|
20241211,101100,375127782,542,542,542,542,10000
|
|
20241211,101000,369707782,542,542,542,542,1
|
|
20241211,100900,369707240,546,546,546,546,0
|
|
20241211,100800,369707240,546,545,546,545,869
|
|
20241211,100700,369233631,542,542,542,542,200
|
|
20241211,100600,369125231,545,545,545,545,9100
|
|
20241211,100500,364165731,545,541,545,541,4368
|
|
20241211,100400,361788279,540,539,540,538,6184
|
|
20241211,100300,358451104,539,539,539,539,50
|
|
20241211,100200,358424154,540,538,540,538,351
|
|
20241211,100100,358234874,540,541,541,538,1007
|
|
20241211,100000,357691933,541,541,541,541,913
|
|
20241211,095900,357198000,538,538,538,538,1915
|
|
20241211,095800,356167730,538,542,542,538,19137
|
|
20241211,095700,345823348,542,544,544,541,39633
|
|
20241211,095600,324322191,544,546,546,543,32254
|
|
20241211,095500,306749380,546,549,550,546,2341
|
|
20241211,095400,305468755,549,551,551,549,11152
|
|
20241211,095300,299333638,553,553,553,553,2104
|
|
20241211,095200,298170126,551,550,551,550,12258
|
|
20241211,095100,291427889,550,551,552,550,4735
|
|
20241211,095000,288818576,551,548,551,548,4649
|
|
20241211,094900,286258207,548,549,549,548,1876
|
|
20241211,094800,285228786,549,551,551,549,2164
|
|
20241211,094700,284037122,551,551,551,551,1005
|
|
20241211,094600,283483367,551,550,551,549,747
|
|
20241211,094500,283072523,550,550,550,550,50
|
|
20241211,094400,283045023,549,551,552,549,3743
|
|
20241211,094300,280983392,552,552,552,552,1972
|
|
20241211,094200,279894848,552,552,552,552,28
|
|
20241211,094100,279879392,553,553,553,552,1703
|
|
20241211,094000,278938975,553,553,554,552,5395
|
|
20241211,093900,275957681,553,553,554,552,2950
|
|
20241211,093800,274326347,552,552,554,552,17696
|
|
20241211,093700,264555887,552,552,552,551,169
|
|
20241211,093600,264462735,552,549,552,549,2412
|
|
20241211,093500,263132298,549,551,551,549,8147
|
|
20241211,093400,258643485,552,554,555,552,4576
|
|
20241211,093300,256112807,554,553,554,553,895
|
|
20241211,093200,255617870,554,555,555,554,560
|
|
20241211,093100,255307170,555,551,555,551,8917
|
|
20241211,093000,250378207,550,548,550,548,2829
|
|
20241211,092900,248824283,548,550,550,548,2293
|
|
20241211,092800,247566781,551,553,553,551,11708
|
|
20241211,092700,241115193,551,551,553,551,3255
|
|
20241211,092600,239321686,552,552,553,552,2204
|
|
20241211,092500,238104971,553,551,554,551,9633
|
|
20241211,092400,232781852,552,551,552,551,3332
|
|
20241211,092300,230945788,551,551,551,548,5633
|
|
20241211,092200,227848827,551,550,554,546,9957
|
|
20241211,092100,222363582,547,542,549,542,17344
|
|
20241211,092000,212875533,542,542,546,541,9867
|
|
20241211,091900,207515760,542,542,542,542,323
|
|
20241211,091800,207340694,541,542,542,541,3100
|
|
20241211,091700,205663492,542,544,549,542,15050
|
|
20241211,091600,197424661,541,541,541,541,6760
|
|
20241211,091500,193767501,541,544,544,540,6486
|
|
20241211,091400,190252533,543,551,559,540,104371
|
|
20241211,091300,133195872,559,552,561,550,50030
|
|
20241211,091200,105370439,558,557,559,550,38934
|
|
20241211,091100,83920060,555,559,559,554,9115
|
|
20241211,091000,78859053,559,550,564,550,30123
|
|
20241211,090900,62086671,555,537,555,537,47253
|
|
20241211,090800,36206657,537,542,542,536,4877
|
|
20241211,090700,33577300,542,536,542,536,16986
|
|
20241211,090600,24415842,535,527,535,527,6596
|
|
20241211,090500,20917120,526,522,526,522,1339
|
|
20241211,090400,20212818,526,526,528,526,10047
|
|
20241211,090300,14926074,526,520,527,520,1216
|
|
20241211,090200,14287607,520,520,520,520,200
|
|
20241211,090100,14183607,520,512,520,512,21713
|
|
20241211,090000,3030128,516,515,516,513,5891
|