598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241212,185500,554283831,498,498,498,498,21533
|
|
20241212,185400,554283831,498,498,498,498,0
|
|
20241212,185300,554283831,498,498,498,498,0
|
|
20241212,185200,554283831,498,498,498,498,0
|
|
20241212,185100,554283831,498,498,498,498,0
|
|
20241212,185000,554283831,498,498,498,498,0
|
|
20241212,184900,554283831,498,498,498,498,0
|
|
20241212,184800,554283831,498,498,498,498,0
|
|
20241212,184700,554283831,498,498,498,498,0
|
|
20241212,184600,554283831,498,498,498,498,0
|
|
20241212,184500,554283831,498,498,498,498,0
|
|
20241212,184400,554283831,498,498,498,498,0
|
|
20241212,184300,554283831,498,498,498,498,0
|
|
20241212,184200,554283831,498,498,498,498,0
|
|
20241212,184100,554283831,498,498,498,498,0
|
|
20241212,184000,554283831,498,498,498,498,0
|
|
20241212,183900,554283831,498,498,498,498,0
|
|
20241212,183800,554283831,498,498,498,498,0
|
|
20241212,183700,554283831,498,498,498,498,0
|
|
20241212,183600,554283831,498,498,498,498,0
|
|
20241212,183500,554283831,498,498,498,498,0
|
|
20241212,183400,554283831,498,498,498,498,0
|
|
20241212,183300,554283831,498,498,498,498,0
|
|
20241212,183200,554283831,498,498,498,498,0
|
|
20241212,183100,554283831,498,498,498,498,0
|
|
20241212,183000,554283831,498,498,498,498,0
|
|
20241212,182900,554283831,498,498,498,498,0
|
|
20241212,182800,554283831,498,498,498,498,0
|
|
20241212,182700,554283831,498,498,498,498,0
|
|
20241212,182600,554283831,498,498,498,498,0
|
|
20241212,182500,554283831,498,498,498,498,21533
|
|
20241212,182400,554283831,498,498,498,498,0
|
|
20241212,182300,554283831,498,498,498,498,0
|
|
20241212,182200,554283831,498,498,498,498,0
|
|
20241212,182100,554283831,498,498,498,498,0
|
|
20241212,182000,554283831,498,498,498,498,0
|
|
20241212,181900,554283831,498,498,498,498,0
|
|
20241212,181800,554283831,498,498,498,498,0
|
|
20241212,181700,554283831,498,498,498,498,0
|
|
20241212,181600,554283831,498,498,498,498,0
|
|
20241212,181500,554283831,498,498,498,498,0
|
|
20241212,181400,554283831,498,498,498,498,0
|
|
20241212,181300,554283831,498,498,498,498,0
|
|
20241212,181200,554283831,498,498,498,498,0
|
|
20241212,181100,554283831,498,498,498,498,0
|
|
20241212,181000,554283831,498,498,498,498,0
|
|
20241212,180900,554283831,498,498,498,498,0
|
|
20241212,180800,554283831,498,498,498,498,0
|
|
20241212,180700,554283831,498,498,498,498,0
|
|
20241212,180600,554283831,498,498,498,498,0
|
|
20241212,180500,554283831,498,498,498,498,0
|
|
20241212,180400,554283831,498,498,498,498,0
|
|
20241212,180300,554283831,498,498,498,498,0
|
|
20241212,180200,554283831,498,498,498,498,0
|
|
20241212,180100,554283831,498,498,498,498,0
|
|
20241212,180000,554283831,498,498,498,498,0
|
|
20241212,175900,554283831,498,498,498,498,0
|
|
20241212,175800,554283831,498,498,498,498,0
|
|
20241212,175700,554283831,498,498,498,498,0
|
|
20241212,175600,554283831,498,498,498,498,0
|
|
20241212,175500,554283831,498,498,498,498,21533
|
|
20241212,175400,554283831,498,498,498,498,0
|
|
20241212,175300,554283831,498,498,498,498,0
|
|
20241212,175200,554283831,498,498,498,498,0
|
|
20241212,175100,554283831,498,498,498,498,0
|
|
20241212,175000,554283831,498,498,498,498,0
|
|
20241212,174900,554283831,498,498,498,498,0
|
|
20241212,174800,554283831,498,498,498,498,0
|
|
20241212,174700,554283831,498,498,498,498,0
|
|
20241212,174600,554283831,498,498,498,498,0
|
|
20241212,174500,554283831,498,498,498,498,0
|
|
20241212,174400,554283831,498,498,498,498,0
|
|
20241212,174300,554283831,498,498,498,498,0
|
|
20241212,174200,554283831,498,498,498,498,0
|
|
20241212,174100,554283831,498,498,498,498,0
|
|
20241212,174000,554283831,498,498,498,498,0
|
|
20241212,173900,554283831,498,498,498,498,0
|
|
20241212,173800,554283831,498,498,498,498,0
|
|
20241212,173700,554283831,498,498,498,498,0
|
|
20241212,173600,554283831,498,498,498,498,0
|
|
20241212,173500,554283831,498,498,498,498,0
|
|
20241212,173400,554283831,498,498,498,498,0
|
|
20241212,173300,554283831,498,498,498,498,0
|
|
20241212,173200,554283831,498,498,498,498,0
|
|
20241212,173100,554283831,498,498,498,498,0
|
|
20241212,173000,554283831,498,498,498,498,0
|
|
20241212,172900,554283831,498,498,498,498,0
|
|
20241212,172800,554283831,498,498,498,498,0
|
|
20241212,172700,554283831,498,498,498,498,0
|
|
20241212,172600,554283831,498,498,498,498,0
|
|
20241212,172500,554283831,498,498,498,498,21533
|
|
20241212,172400,554283831,498,498,498,498,0
|
|
20241212,172300,554283831,498,498,498,498,0
|
|
20241212,172200,554283831,498,498,498,498,0
|
|
20241212,172100,554283831,498,498,498,498,0
|
|
20241212,172000,554283831,498,498,498,498,0
|
|
20241212,171900,554283831,498,498,498,498,0
|
|
20241212,171800,554283831,498,498,498,498,0
|
|
20241212,171700,554283831,498,498,498,498,0
|
|
20241212,171600,554283831,498,498,498,498,0
|
|
20241212,171500,554283831,498,498,498,498,0
|
|
20241212,171400,554283831,498,498,498,498,0
|
|
20241212,171300,554283831,498,498,498,498,0
|
|
20241212,171200,554283831,498,498,498,498,0
|
|
20241212,171100,554283831,498,498,498,498,0
|
|
20241212,171000,554283831,498,498,498,498,0
|
|
20241212,170900,554283831,498,498,498,498,0
|
|
20241212,170800,554283831,498,498,498,498,0
|
|
20241212,170700,554283831,498,498,498,498,0
|
|
20241212,170600,554283831,498,498,498,498,0
|
|
20241212,170500,554283831,498,498,498,498,0
|
|
20241212,170400,554283831,498,498,498,498,0
|
|
20241212,170300,554283831,498,498,498,498,0
|
|
20241212,170200,554283831,498,498,498,498,0
|
|
20241212,170100,554283831,498,498,498,498,0
|
|
20241212,170000,554283831,498,498,498,498,0
|
|
20241212,165900,554283831,498,498,498,498,0
|
|
20241212,165800,554283831,498,498,498,498,0
|
|
20241212,165700,554283831,498,498,498,498,0
|
|
20241212,165600,554283831,498,498,498,498,0
|
|
20241212,165500,554283831,498,498,498,498,21533
|
|
20241212,165400,554283831,498,498,498,498,0
|
|
20241212,165300,554283831,498,498,498,498,0
|
|
20241212,165200,554283831,498,498,498,498,0
|
|
20241212,165100,554283831,498,498,498,498,0
|
|
20241212,165000,554283831,498,498,498,498,0
|
|
20241212,164900,554283831,498,498,498,498,0
|
|
20241212,164800,554283831,498,498,498,498,0
|
|
20241212,164700,554283831,498,498,498,498,0
|
|
20241212,164600,554283831,498,498,498,498,0
|
|
20241212,164500,554283831,498,498,498,498,0
|
|
20241212,164400,554283831,498,498,498,498,0
|
|
20241212,164300,554283831,498,498,498,498,0
|
|
20241212,164200,554283831,498,498,498,498,0
|
|
20241212,164100,554283831,498,498,498,498,0
|
|
20241212,164000,554283831,498,498,498,498,0
|
|
20241212,163900,554283831,498,498,498,498,0
|
|
20241212,163800,554283831,498,498,498,498,0
|
|
20241212,163700,554283831,498,498,498,498,0
|
|
20241212,163600,554283831,498,498,498,498,0
|
|
20241212,163500,554283831,498,498,498,498,0
|
|
20241212,163400,554283831,498,498,498,498,0
|
|
20241212,163300,554283831,498,498,498,498,0
|
|
20241212,163200,554283831,498,498,498,498,0
|
|
20241212,163100,554283831,498,498,498,498,0
|
|
20241212,163000,554283831,498,498,498,498,0
|
|
20241212,162900,554283831,498,498,498,498,0
|
|
20241212,162800,554283831,498,498,498,498,0
|
|
20241212,162700,554283831,498,498,498,498,0
|
|
20241212,162600,554283831,498,498,498,498,0
|
|
20241212,162500,554283831,498,498,498,498,21533
|
|
20241212,162400,554283831,498,498,498,498,0
|
|
20241212,162300,554283831,498,498,498,498,0
|
|
20241212,162200,554283831,498,498,498,498,0
|
|
20241212,162100,554283831,498,498,498,498,0
|
|
20241212,162000,554283831,498,498,498,498,0
|
|
20241212,161900,554283831,498,498,498,498,0
|
|
20241212,161800,554283831,498,498,498,498,0
|
|
20241212,161700,554283831,498,498,498,498,0
|
|
20241212,161600,554283831,498,498,498,498,0
|
|
20241212,161500,554283831,498,498,498,498,0
|
|
20241212,161400,554283831,498,498,498,498,0
|
|
20241212,161300,554283831,498,498,498,498,0
|
|
20241212,161200,554283831,498,498,498,498,0
|
|
20241212,161100,554283831,498,498,498,498,0
|
|
20241212,161000,554283831,498,498,498,498,0
|
|
20241212,160900,554283831,498,498,498,498,0
|
|
20241212,160800,554283831,498,498,498,498,0
|
|
20241212,160700,554283831,498,498,498,498,0
|
|
20241212,160600,554283831,498,498,498,498,0
|
|
20241212,160500,554283831,498,498,498,498,0
|
|
20241212,160400,554283831,498,498,498,498,0
|
|
20241212,160300,554283831,498,498,498,498,0
|
|
20241212,160200,554283831,498,498,498,498,0
|
|
20241212,160100,554283831,498,498,498,498,0
|
|
20241212,160000,554283831,498,498,498,498,0
|
|
20241212,155900,554283831,498,498,498,498,0
|
|
20241212,155800,554283831,498,498,498,498,0
|
|
20241212,155700,554283831,498,498,498,498,0
|
|
20241212,155600,554283831,498,498,498,498,0
|
|
20241212,155500,554283831,498,498,498,498,21533
|
|
20241212,155400,554283831,498,498,498,498,0
|
|
20241212,155300,554283831,498,498,498,498,0
|
|
20241212,155200,554283831,498,498,498,498,0
|
|
20241212,155100,554283831,498,498,498,498,0
|
|
20241212,155000,554283831,498,498,498,498,0
|
|
20241212,154900,554283831,498,498,498,498,0
|
|
20241212,154800,554283831,498,498,498,498,0
|
|
20241212,154700,554283831,498,498,498,498,0
|
|
20241212,154600,554283831,498,498,498,498,0
|
|
20241212,154500,554283831,498,498,498,498,0
|
|
20241212,154400,554283831,498,498,498,498,0
|
|
20241212,154300,554283831,498,498,498,498,0
|
|
20241212,154200,554283831,498,498,498,498,0
|
|
20241212,154100,554283831,498,498,498,498,0
|
|
20241212,154000,554283831,498,498,498,498,0
|
|
20241212,153900,554283831,498,498,498,498,0
|
|
20241212,153800,554283831,498,498,498,498,0
|
|
20241212,153700,554283831,498,498,498,498,0
|
|
20241212,153600,554283831,498,498,498,498,0
|
|
20241212,153500,554283831,498,498,498,498,0
|
|
20241212,153400,554283831,498,498,498,498,0
|
|
20241212,153300,554283831,498,498,498,498,0
|
|
20241212,153200,554283831,498,498,498,498,0
|
|
20241212,153100,554283831,498,498,498,498,0
|
|
20241212,153000,554283831,498,498,498,498,21533
|
|
20241212,152900,543560397,496,496,496,496,0
|
|
20241212,152800,543560397,496,496,496,496,0
|
|
20241212,152700,543560397,496,496,496,496,0
|
|
20241212,152600,543560397,496,496,496,496,0
|
|
20241212,152500,543560397,496,496,496,496,0
|
|
20241212,152400,543560397,496,496,496,496,0
|
|
20241212,152300,543560397,496,496,496,496,0
|
|
20241212,152200,543560397,496,496,496,496,0
|
|
20241212,152100,543560397,496,496,496,496,0
|
|
20241212,152000,543560397,496,496,496,496,0
|
|
20241212,151900,543560397,496,496,496,495,1333
|
|
20241212,151800,542900429,496,494,496,494,223
|
|
20241212,151700,542789867,496,495,496,494,4212
|
|
20241212,151600,540705938,495,495,495,495,0
|
|
20241212,151500,540705938,495,495,495,495,1200
|
|
20241212,151400,540111938,495,496,496,495,517
|
|
20241212,151300,539856011,496,496,496,496,176
|
|
20241212,151200,539768715,496,496,496,496,1
|
|
20241212,151100,539768219,495,495,495,495,4202
|
|
20241212,151000,537688229,495,495,495,495,581
|
|
20241212,150900,537400634,495,496,496,495,3006
|
|
20241212,150800,535912658,496,496,496,496,151
|
|
20241212,150700,535837762,496,496,496,496,0
|
|
20241212,150600,535837762,496,496,496,496,100
|
|
20241212,150500,535788162,496,496,496,496,200
|
|
20241212,150400,535688962,496,496,496,496,0
|
|
20241212,150300,535688962,496,496,496,496,358
|
|
20241212,150200,535511394,496,496,496,496,166
|
|
20241212,150100,535429058,496,496,496,496,0
|
|
20241212,150000,535429058,496,496,496,496,5016
|
|
20241212,145900,532941122,496,496,496,496,460
|
|
20241212,145800,532712962,496,496,496,496,1
|
|
20241212,145700,532712466,494,495,495,494,5069
|
|
20241212,145600,530208330,496,496,496,496,0
|
|
20241212,145500,530208330,496,496,496,496,8
|
|
20241212,145400,530204362,494,494,494,493,4479
|
|
20241212,145300,527991784,494,495,495,494,13715
|
|
20241212,145200,521213186,495,495,495,495,0
|
|
20241212,145100,521213186,495,495,495,495,2014
|
|
20241212,145000,520216256,494,494,494,494,0
|
|
20241212,144900,520216256,494,494,494,494,15
|
|
20241212,144800,520208846,494,494,494,494,9000
|
|
20241212,144700,515762846,495,496,496,495,1417
|
|
20241212,144600,515060631,496,496,496,496,0
|
|
20241212,144500,515060631,496,496,496,496,1570
|
|
20241212,144400,514281911,496,496,496,496,480
|
|
20241212,144300,514043831,496,497,497,496,2026
|
|
20241212,144200,513036929,495,495,495,495,932
|
|
20241212,144100,512575589,495,495,495,495,0
|
|
20241212,144000,512575589,495,496,496,494,19839
|
|
20241212,143900,502766220,498,497,498,497,129
|
|
20241212,143800,502701981,498,497,498,497,3008
|
|
20241212,143700,501205999,497,497,497,497,0
|
|
20241212,143600,501205999,497,497,497,497,3102
|
|
20241212,143500,499664305,497,497,497,497,1000
|
|
20241212,143400,499167305,497,497,497,497,10
|
|
20241212,143300,499162335,496,496,496,496,0
|
|
20241212,143200,499162335,496,496,496,496,110
|
|
20241212,143100,499107775,496,496,496,495,9811
|
|
20241212,143000,494241796,497,497,497,497,3
|
|
20241212,142900,494240305,497,497,497,497,4
|
|
20241212,142800,494238317,497,497,497,497,5
|
|
20241212,142700,494235832,497,498,498,497,2949
|
|
20241212,142600,492768179,497,497,497,497,277
|
|
20241212,142500,492630510,499,498,499,498,100
|
|
20241212,142400,492580630,499,498,499,498,49
|
|
20241212,142300,492556210,499,499,499,499,0
|
|
20241212,142200,492556210,499,498,499,498,10
|
|
20241212,142100,492551228,499,499,499,499,4
|
|
20241212,142000,492549232,497,497,497,497,6
|
|
20241212,141900,492546250,497,497,497,497,3
|
|
20241212,141800,492544759,499,499,499,499,1
|
|
20241212,141700,492544260,497,497,497,497,0
|
|
20241212,141600,492544260,497,497,497,497,5086
|
|
20241212,141500,490016518,497,497,497,497,0
|
|
20241212,141400,490016518,497,497,497,497,0
|
|
20241212,141300,490016518,497,497,497,497,0
|
|
20241212,141200,490016518,497,497,497,497,0
|
|
20241212,141100,490016518,497,497,497,497,0
|
|
20241212,141000,490016518,497,497,497,497,1
|
|
20241212,140900,490016021,497,497,497,497,0
|
|
20241212,140800,490016021,497,497,497,497,0
|
|
20241212,140700,490016021,497,497,497,497,0
|
|
20241212,140600,490016021,497,499,499,497,23
|
|
20241212,140500,490004566,499,499,499,499,498
|
|
20241212,140400,489756064,499,499,499,499,1949
|
|
20241212,140300,488783513,499,499,499,499,0
|
|
20241212,140200,488783513,499,499,499,499,0
|
|
20241212,140100,488783513,499,499,499,499,1984
|
|
20241212,140000,487793497,499,499,499,499,0
|
|
20241212,135900,487793497,499,499,499,499,0
|
|
20241212,135800,487793497,499,499,499,499,1
|
|
20241212,135700,487792998,496,497,497,496,16555
|
|
20241212,135600,479572718,497,497,497,497,0
|
|
20241212,135500,479572718,497,497,497,497,0
|
|
20241212,135400,479572718,497,497,497,497,362
|
|
20241212,135300,479392804,497,497,497,497,2866
|
|
20241212,135200,477968402,497,498,498,497,3133
|
|
20241212,135100,476410668,498,498,498,498,7
|
|
20241212,135000,476407182,497,497,497,497,300
|
|
20241212,134900,476258082,497,497,497,497,0
|
|
20241212,134800,476258082,497,498,498,497,1681
|
|
20241212,134700,475422616,498,498,498,498,0
|
|
20241212,134600,475422616,498,498,498,498,0
|
|
20241212,134500,475422616,498,498,498,498,22
|
|
20241212,134400,475411660,498,498,498,498,179
|
|
20241212,134300,475322518,498,498,498,498,0
|
|
20241212,134200,475322518,498,498,498,498,0
|
|
20241212,134100,475322518,498,498,498,498,4
|
|
20241212,134000,475320526,497,497,497,497,0
|
|
20241212,133900,475320526,497,497,497,497,0
|
|
20241212,133800,475320526,497,498,498,497,4
|
|
20241212,133700,475318537,497,497,497,497,0
|
|
20241212,133600,475318537,497,497,497,497,1230
|
|
20241212,133500,474707227,498,498,498,498,0
|
|
20241212,133400,474707227,498,498,498,498,4132
|
|
20241212,133300,472649491,499,500,500,499,10619
|
|
20241212,133200,467340299,502,502,502,502,0
|
|
20241212,133100,467340299,502,501,502,501,500
|
|
20241212,133000,467089301,501,501,501,501,0
|
|
20241212,132900,467089301,501,501,501,501,498
|
|
20241212,132800,466839803,502,502,502,501,3003
|
|
20241212,132700,465332300,503,503,503,503,0
|
|
20241212,132600,465332300,503,503,503,503,0
|
|
20241212,132500,465332300,503,503,503,503,1
|
|
20241212,132400,465331797,502,502,502,502,1000
|
|
20241212,132300,464829797,503,502,503,502,4303
|
|
20241212,132200,462667690,502,502,502,502,0
|
|
20241212,132100,462667690,502,502,502,502,0
|
|
20241212,132000,462667690,502,502,502,502,0
|
|
20241212,131900,462667690,502,502,502,502,0
|
|
20241212,131800,462667690,502,502,502,502,1
|
|
20241212,131700,462667188,500,500,500,500,0
|
|
20241212,131600,462667188,500,500,500,500,1
|
|
20241212,131500,462666688,500,500,500,500,500
|
|
20241212,131400,462416688,503,503,503,503,190
|
|
20241212,131300,462321118,503,503,503,503,1
|
|
20241212,131200,462320615,503,503,503,503,0
|
|
20241212,131100,462320615,503,503,503,503,0
|
|
20241212,131000,462320615,503,503,503,503,1
|
|
20241212,130900,462320112,501,501,501,501,5001
|
|
20241212,130800,459814611,498,498,498,498,1
|
|
20241212,130700,459814113,498,498,498,498,27
|
|
20241212,130600,459800667,498,498,498,498,3000
|
|
20241212,130500,458306667,500,500,500,500,1628
|
|
20241212,130400,457492667,500,500,500,500,0
|
|
20241212,130300,457492667,500,500,500,500,1359
|
|
20241212,130200,456813167,500,500,500,500,0
|
|
20241212,130100,456813167,500,500,500,500,101
|
|
20241212,130000,456762667,500,500,500,500,0
|
|
20241212,125900,456762667,500,500,500,500,2
|
|
20241212,125800,456761667,498,498,498,498,1000
|
|
20241212,125700,456263667,498,498,498,498,0
|
|
20241212,125600,456263667,498,498,498,498,1
|
|
20241212,125500,456263169,500,499,500,499,689
|
|
20241212,125400,455919260,499,499,499,499,26
|
|
20241212,125300,455906286,499,499,499,499,61
|
|
20241212,125200,455875847,500,500,500,500,1316
|
|
20241212,125100,455217847,500,500,500,500,503
|
|
20241212,125000,454966347,500,500,500,500,0
|
|
20241212,124900,454966347,500,499,500,499,206
|
|
20241212,124800,454863550,499,499,499,499,690
|
|
20241212,124700,454519240,498,498,498,498,719
|
|
20241212,124600,454161178,500,500,500,500,400
|
|
20241212,124500,453961178,499,500,500,499,800
|
|
20241212,124400,453561478,500,500,500,500,0
|
|
20241212,124300,453561478,500,500,500,500,0
|
|
20241212,124200,453561478,500,500,500,500,0
|
|
20241212,124100,453561478,500,500,500,500,435
|
|
20241212,124000,453343978,500,500,500,500,6
|
|
20241212,123900,453340978,497,497,497,497,0
|
|
20241212,123800,453340978,497,497,497,497,0
|
|
20241212,123700,453340978,497,498,498,497,49
|
|
20241212,123600,453316624,500,500,500,500,1001
|
|
20241212,123500,452816124,500,500,500,500,1005
|
|
20241212,123400,452313624,500,500,500,500,2
|
|
20241212,123300,452312624,500,500,500,500,46
|
|
20241212,123200,452289624,500,497,500,497,1197
|
|
20241212,123100,451694712,497,496,497,496,1378
|
|
20241212,123000,451009901,496,496,496,496,4
|
|
20241212,122900,451007917,496,496,496,496,0
|
|
20241212,122800,451007917,496,496,496,496,20
|
|
20241212,122700,450997997,497,497,497,497,0
|
|
20241212,122600,450997997,497,497,497,497,11
|
|
20241212,122500,450992530,497,496,497,496,439
|
|
20241212,122400,450774766,496,496,496,496,101
|
|
20241212,122300,450724670,496,496,496,496,1733
|
|
20241212,122200,449865102,495,495,495,495,52
|
|
20241212,122100,449839362,495,495,495,495,0
|
|
20241212,122000,449839362,495,495,495,495,14260
|
|
20241212,121900,442780662,496,496,496,496,2136
|
|
20241212,121800,441721206,496,496,496,496,9970
|
|
20241212,121700,436776086,497,497,497,497,11
|
|
20241212,121600,436770619,497,497,497,497,2709
|
|
20241212,121500,435424246,497,497,497,497,24
|
|
20241212,121400,435412318,497,497,497,497,2
|
|
20241212,121300,435411324,497,497,497,496,27697
|
|
20241212,121200,421648617,498,498,498,498,0
|
|
20241212,121100,421648617,498,498,498,498,0
|
|
20241212,121000,421648617,498,498,498,498,30
|
|
20241212,120900,421633677,497,498,498,497,1001
|
|
20241212,120800,421136179,498,498,498,498,7822
|
|
20241212,120700,417240823,498,498,498,498,10375
|
|
20241212,120600,412074073,498,498,498,498,3000
|
|
20241212,120500,410580073,498,498,498,498,101
|
|
20241212,120400,410529775,497,497,497,497,0
|
|
20241212,120300,410529775,497,497,497,497,2573
|
|
20241212,120200,409250994,497,497,497,497,0
|
|
20241212,120100,409250994,497,497,497,497,230
|
|
20241212,120000,409136684,498,498,498,497,1129
|
|
20241212,115900,408575566,498,498,498,498,1
|
|
20241212,115800,408575068,498,498,498,498,2000
|
|
20241212,115700,407579068,498,498,498,498,0
|
|
20241212,115600,407579068,498,498,498,498,221
|
|
20241212,115500,407469010,498,498,498,498,1809
|
|
20241212,115400,406568128,498,498,498,498,20321
|
|
20241212,115300,396448270,497,497,497,497,0
|
|
20241212,115200,396448270,497,497,497,497,0
|
|
20241212,115100,396448270,497,497,497,497,0
|
|
20241212,115000,396448270,497,498,498,497,12994
|
|
20241212,114900,389978112,499,498,499,498,171
|
|
20241212,114800,389892953,499,499,499,499,0
|
|
20241212,114700,389892953,499,499,499,499,0
|
|
20241212,114600,389892953,499,499,499,499,1001
|
|
20241212,114500,389393454,499,499,499,499,2
|
|
20241212,114400,389392456,499,499,499,499,953
|
|
20241212,114300,388916909,499,499,499,499,0
|
|
20241212,114200,388916909,499,500,500,499,3659
|
|
20241212,114100,387091066,500,499,500,499,3345
|
|
20241212,114000,385421778,501,501,501,501,13
|
|
20241212,113900,385415265,500,500,500,500,2497
|
|
20241212,113800,384166765,500,500,500,500,410
|
|
20241212,113700,383961765,500,500,500,500,320
|
|
20241212,113600,383801765,500,500,500,497,8854
|
|
20241212,113500,379394361,500,499,500,499,10100
|
|
20241212,113400,374348064,499,499,499,499,190
|
|
20241212,113300,374253254,499,498,499,498,1336
|
|
20241212,113200,373587866,498,499,499,498,550
|
|
20241212,113100,373313916,498,498,498,498,5797
|
|
20241212,113000,370427010,498,498,498,498,100
|
|
20241212,112900,370377210,498,498,498,498,0
|
|
20241212,112800,370377210,498,498,498,498,330
|
|
20241212,112700,370212870,498,498,498,498,0
|
|
20241212,112600,370212870,498,498,498,498,100
|
|
20241212,112500,370163070,498,498,498,498,325
|
|
20241212,112400,370001220,499,499,499,499,0
|
|
20241212,112300,370001220,499,499,499,498,1759
|
|
20241212,112200,369125159,499,499,499,499,0
|
|
20241212,112100,369125159,499,499,499,499,0
|
|
20241212,112000,369125159,499,499,499,499,0
|
|
20241212,111900,369125159,499,499,499,499,0
|
|
20241212,111800,369125159,499,500,500,499,6817
|
|
20241212,111700,365718476,500,500,500,500,0
|
|
20241212,111600,365718476,500,500,500,500,10
|
|
20241212,111500,365713476,500,500,500,500,514
|
|
20241212,111400,365456476,500,500,500,500,0
|
|
20241212,111300,365456476,500,500,500,500,0
|
|
20241212,111200,365456476,500,500,500,500,0
|
|
20241212,111100,365456476,500,500,500,500,300
|
|
20241212,111000,365306476,500,499,500,499,1285
|
|
20241212,110900,364664261,498,498,498,498,0
|
|
20241212,110800,364664261,498,498,498,498,100
|
|
20241212,110700,364614461,498,498,498,498,80
|
|
20241212,110600,364574621,499,499,499,499,0
|
|
20241212,110500,364574621,499,499,499,499,402
|
|
20241212,110400,364374023,499,499,499,499,0
|
|
20241212,110300,364374023,499,499,499,498,251
|
|
20241212,110200,364248874,499,499,499,499,0
|
|
20241212,110100,364248874,499,499,499,499,4370
|
|
20241212,110000,362068244,499,499,499,499,1535
|
|
20241212,105900,361302279,499,499,499,499,0
|
|
20241212,105800,361302279,499,496,499,496,17
|
|
20241212,105700,361293799,500,500,500,500,0
|
|
20241212,105600,361293799,500,496,500,495,41017
|
|
20241212,105500,340977653,496,496,496,496,3500
|
|
20241212,105400,339241653,496,496,496,496,8699
|
|
20241212,105300,334926949,496,497,497,496,33969
|
|
20241212,105200,318057350,498,498,498,498,152
|
|
20241212,105100,317981654,498,499,499,498,10760
|
|
20241212,105000,312622771,499,500,500,499,3290
|
|
20241212,104900,310978223,499,499,499,499,0
|
|
20241212,104800,310978223,499,499,499,499,0
|
|
20241212,104700,310978223,499,499,499,499,5554
|
|
20241212,104600,308206777,500,500,500,500,1398
|
|
20241212,104500,307507777,502,502,502,502,0
|
|
20241212,104400,307507777,502,502,502,502,0
|
|
20241212,104300,307507777,502,502,502,500,2301
|
|
20241212,104200,306352677,502,502,502,502,22
|
|
20241212,104100,306341633,503,503,503,503,11
|
|
20241212,104000,306336100,500,502,502,500,17500
|
|
20241212,103900,297583437,502,502,502,502,0
|
|
20241212,103800,297583437,502,502,502,502,1
|
|
20241212,103700,297582935,502,502,502,501,1155
|
|
20241212,103600,297003770,503,503,503,503,0
|
|
20241212,103500,297003770,503,503,503,503,0
|
|
20241212,103400,297003770,503,503,503,503,7
|
|
20241212,103300,297000249,500,500,500,500,10
|
|
20241212,103200,296995249,500,501,501,500,300
|
|
20241212,103100,296845246,501,501,501,501,0
|
|
20241212,103000,296845246,501,501,501,501,1362
|
|
20241212,102900,296162884,501,501,502,501,3000
|
|
20241212,102800,294659605,502,502,502,502,0
|
|
20241212,102700,294659605,502,502,502,502,0
|
|
20241212,102600,294659605,502,502,502,502,11
|
|
20241212,102500,294654083,502,502,502,502,3
|
|
20241212,102400,294652577,501,501,501,501,481
|
|
20241212,102300,294411596,501,501,501,501,0
|
|
20241212,102200,294411596,501,500,501,500,6799
|
|
20241212,102100,291006297,501,501,501,501,0
|
|
20241212,102000,291006297,501,501,501,500,777
|
|
20241212,101900,290617221,501,501,501,501,1
|
|
20241212,101800,290616720,501,498,501,498,9114
|
|
20241212,101700,286064423,499,499,499,499,20
|
|
20241212,101600,286054443,498,498,498,498,120
|
|
20241212,101500,285994683,498,498,498,498,150
|
|
20241212,101400,285919983,498,498,498,498,0
|
|
20241212,101300,285919983,498,498,498,498,6
|
|
20241212,101200,285916995,498,498,498,498,29
|
|
20241212,101100,285902553,498,498,498,498,0
|
|
20241212,101000,285902553,498,499,499,498,2200
|
|
20241212,100900,284806753,499,499,499,499,0
|
|
20241212,100800,284806753,499,500,500,499,1706
|
|
20241212,100700,283954800,500,500,500,500,90
|
|
20241212,100600,283909800,500,500,500,500,420
|
|
20241212,100500,283699800,500,500,500,500,11
|
|
20241212,100400,283694300,499,499,499,499,0
|
|
20241212,100300,283694300,499,499,499,499,4070
|
|
20241212,100200,281663370,499,498,499,498,5154
|
|
20241212,100100,279096677,500,500,500,497,6387
|
|
20241212,100000,275918419,498,498,498,498,1986
|
|
20241212,095900,274929391,499,499,499,499,6895
|
|
20241212,095800,271488786,500,500,500,500,30
|
|
20241212,095700,271473786,497,500,500,497,16879
|
|
20241212,095600,263058801,500,500,500,500,2048
|
|
20241212,095500,262034801,501,500,501,500,4200
|
|
20241212,095400,259934260,500,502,502,500,119104
|
|
20241212,095300,200330640,500,500,500,500,0
|
|
20241212,095200,200330640,500,500,500,500,0
|
|
20241212,095100,200330640,500,504,504,500,19587
|
|
20241212,095000,190517629,504,504,504,504,4356
|
|
20241212,094900,188322205,504,505,505,504,349
|
|
20241212,094800,188146237,507,507,507,507,7295
|
|
20241212,094700,184447672,505,505,505,505,1024
|
|
20241212,094600,183930552,505,505,505,505,0
|
|
20241212,094500,183930552,505,505,505,505,0
|
|
20241212,094400,183930552,505,505,505,505,0
|
|
20241212,094300,183930552,505,505,505,505,1000
|
|
20241212,094200,183425552,507,508,508,507,3003
|
|
20241212,094100,181901981,508,508,508,508,0
|
|
20241212,094000,181901981,508,508,508,508,6
|
|
20241212,093900,181898933,508,506,508,506,2401
|
|
20241212,093800,180683025,505,505,505,505,2600
|
|
20241212,093700,179370025,505,505,505,505,100
|
|
20241212,093600,179319525,505,505,505,505,164
|
|
20241212,093500,179236705,505,505,505,505,133
|
|
20241212,093400,179169540,505,504,505,504,621
|
|
20241212,093300,178856553,504,503,504,503,4
|
|
20241212,093200,178854539,501,500,501,500,5148
|
|
20241212,093100,176277218,499,500,501,499,8053
|
|
20241212,093000,172255603,501,501,501,500,6017
|
|
20241212,092900,169242041,504,504,504,504,1000
|
|
20241212,092800,168738041,504,504,504,504,1047
|
|
20241212,092700,168210353,504,504,504,504,17395
|
|
20241212,092600,159443273,505,499,505,499,8202
|
|
20241212,092500,155337620,497,500,500,497,5372
|
|
20241212,092400,152662620,501,498,501,498,730
|
|
20241212,092300,152296944,498,498,501,496,9017
|
|
20241212,092200,147812158,497,500,501,496,20248
|
|
20241212,092100,137712711,504,501,505,498,41666
|
|
20241212,092000,116918663,501,505,506,501,28973
|
|
20241212,091900,102350515,506,507,507,505,2032
|
|
20241212,091800,101322976,507,507,507,507,2000
|
|
20241212,091700,100308976,507,509,509,506,1612
|
|
20241212,091600,99492630,510,509,510,509,5882
|
|
20241212,091500,96493612,508,508,508,508,100
|
|
20241212,091400,96442812,508,504,508,504,816
|
|
20241212,091300,96030084,504,504,504,504,2000
|
|
20241212,091200,95022084,511,510,511,504,23202
|
|
20241212,091100,83255841,511,516,516,511,25176
|
|
20241212,091000,70364492,516,516,517,515,157
|
|
20241212,090900,70283529,515,517,517,513,1152
|
|
20241212,090800,69691200,514,517,517,514,40965
|
|
20241212,090700,48564934,517,522,522,517,12
|
|
20241212,090600,48558720,522,520,522,518,10198
|
|
20241212,090500,43263221,521,520,521,520,4000
|
|
20241212,090400,41181221,520,520,520,520,20000
|
|
20241212,090300,30781221,520,520,520,520,3589
|
|
20241212,090200,28914941,520,525,526,519,9023
|
|
20241212,090100,24206860,525,520,525,520,13148
|
|
20241212,090000,17327189,520,512,520,511,33676
|