599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,185600,607288978,499,499,499,499,13365
|
|
20241213,185500,607288978,499,499,499,499,0
|
|
20241213,185400,607288978,499,499,499,499,0
|
|
20241213,185300,607288978,499,499,499,499,0
|
|
20241213,185200,607288978,499,499,499,499,0
|
|
20241213,185100,607288978,499,499,499,499,0
|
|
20241213,185000,607288978,499,499,499,499,0
|
|
20241213,184900,607288978,499,499,499,499,0
|
|
20241213,184800,607288978,499,499,499,499,0
|
|
20241213,184700,607288978,499,499,499,499,0
|
|
20241213,184600,607288978,499,499,499,499,0
|
|
20241213,184500,607288978,499,499,499,499,0
|
|
20241213,184400,607288978,499,499,499,499,0
|
|
20241213,184300,607288978,499,499,499,499,0
|
|
20241213,184200,607288978,499,499,499,499,0
|
|
20241213,184100,607288978,499,499,499,499,0
|
|
20241213,184000,607288978,499,499,499,499,0
|
|
20241213,183900,607288978,499,499,499,499,0
|
|
20241213,183800,607288978,499,499,499,499,0
|
|
20241213,183700,607288978,499,499,499,499,0
|
|
20241213,183600,607288978,499,499,499,499,0
|
|
20241213,183500,607288978,499,499,499,499,0
|
|
20241213,183400,607288978,499,499,499,499,0
|
|
20241213,183300,607288978,499,499,499,499,0
|
|
20241213,183200,607288978,499,499,499,499,0
|
|
20241213,183100,607288978,499,499,499,499,0
|
|
20241213,183000,607288978,499,499,499,499,0
|
|
20241213,182900,607288978,499,499,499,499,0
|
|
20241213,182800,607288978,499,499,499,499,0
|
|
20241213,182700,607288978,499,499,499,499,0
|
|
20241213,182600,607288978,499,499,499,499,13365
|
|
20241213,182500,607288978,499,499,499,499,0
|
|
20241213,182400,607288978,499,499,499,499,0
|
|
20241213,182300,607288978,499,499,499,499,0
|
|
20241213,182200,607288978,499,499,499,499,0
|
|
20241213,182100,607288978,499,499,499,499,0
|
|
20241213,182000,607288978,499,499,499,499,0
|
|
20241213,181900,607288978,499,499,499,499,0
|
|
20241213,181800,607288978,499,499,499,499,0
|
|
20241213,181700,607288978,499,499,499,499,0
|
|
20241213,181600,607288978,499,499,499,499,0
|
|
20241213,181500,607288978,499,499,499,499,0
|
|
20241213,181400,607288978,499,499,499,499,0
|
|
20241213,181300,607288978,499,499,499,499,0
|
|
20241213,181200,607288978,499,499,499,499,0
|
|
20241213,181100,607288978,499,499,499,499,0
|
|
20241213,181000,607288978,499,499,499,499,0
|
|
20241213,180900,607288978,499,499,499,499,0
|
|
20241213,180800,607288978,499,499,499,499,0
|
|
20241213,180700,607288978,499,499,499,499,0
|
|
20241213,180600,607288978,499,499,499,499,0
|
|
20241213,180500,607288978,499,499,499,499,0
|
|
20241213,180400,607288978,499,499,499,499,0
|
|
20241213,180300,607288978,499,499,499,499,0
|
|
20241213,180200,607288978,499,499,499,499,0
|
|
20241213,180100,607288978,499,499,499,499,0
|
|
20241213,180000,607288978,499,499,499,499,0
|
|
20241213,175900,607288978,499,499,499,499,0
|
|
20241213,175800,607288978,499,499,499,499,0
|
|
20241213,175700,607288978,499,499,499,499,0
|
|
20241213,175600,607288978,499,499,499,499,13365
|
|
20241213,175500,607288978,499,499,499,499,0
|
|
20241213,175400,607288978,499,499,499,499,0
|
|
20241213,175300,607288978,499,499,499,499,0
|
|
20241213,175200,607288978,499,499,499,499,0
|
|
20241213,175100,607288978,499,499,499,499,0
|
|
20241213,175000,607288978,499,499,499,499,0
|
|
20241213,174900,607288978,499,499,499,499,0
|
|
20241213,174800,607288978,499,499,499,499,0
|
|
20241213,174700,607288978,499,499,499,499,0
|
|
20241213,174600,607288978,499,499,499,499,0
|
|
20241213,174500,607288978,499,499,499,499,0
|
|
20241213,174400,607288978,499,499,499,499,0
|
|
20241213,174300,607288978,499,499,499,499,0
|
|
20241213,174200,607288978,499,499,499,499,0
|
|
20241213,174100,607288978,499,499,499,499,0
|
|
20241213,174000,607288978,499,499,499,499,0
|
|
20241213,173900,607288978,499,499,499,499,0
|
|
20241213,173800,607288978,499,499,499,499,0
|
|
20241213,173700,607288978,499,499,499,499,0
|
|
20241213,173600,607288978,499,499,499,499,0
|
|
20241213,173500,607288978,499,499,499,499,0
|
|
20241213,173400,607288978,499,499,499,499,0
|
|
20241213,173300,607288978,499,499,499,499,0
|
|
20241213,173200,607288978,499,499,499,499,0
|
|
20241213,173100,607288978,499,499,499,499,0
|
|
20241213,173000,607288978,499,499,499,499,0
|
|
20241213,172900,607288978,499,499,499,499,0
|
|
20241213,172800,607288978,499,499,499,499,0
|
|
20241213,172700,607288978,499,499,499,499,0
|
|
20241213,172600,607288978,499,499,499,499,13365
|
|
20241213,172500,607288978,499,499,499,499,0
|
|
20241213,172400,607288978,499,499,499,499,0
|
|
20241213,172300,607288978,499,499,499,499,0
|
|
20241213,172200,607288978,499,499,499,499,0
|
|
20241213,172100,607288978,499,499,499,499,0
|
|
20241213,172000,607288978,499,499,499,499,0
|
|
20241213,171900,607288978,499,499,499,499,0
|
|
20241213,171800,607288978,499,499,499,499,0
|
|
20241213,171700,607288978,499,499,499,499,0
|
|
20241213,171600,607288978,499,499,499,499,0
|
|
20241213,171500,607288978,499,499,499,499,0
|
|
20241213,171400,607288978,499,499,499,499,0
|
|
20241213,171300,607288978,499,499,499,499,0
|
|
20241213,171200,607288978,499,499,499,499,0
|
|
20241213,171100,607288978,499,499,499,499,0
|
|
20241213,171000,607288978,499,499,499,499,0
|
|
20241213,170900,607288978,499,499,499,499,0
|
|
20241213,170800,607288978,499,499,499,499,0
|
|
20241213,170700,607288978,499,499,499,499,0
|
|
20241213,170600,607288978,499,499,499,499,0
|
|
20241213,170500,607288978,499,499,499,499,0
|
|
20241213,170400,607288978,499,499,499,499,0
|
|
20241213,170300,607288978,499,499,499,499,0
|
|
20241213,170200,607288978,499,499,499,499,0
|
|
20241213,170100,607288978,499,499,499,499,0
|
|
20241213,170000,607288978,499,499,499,499,0
|
|
20241213,165900,607288978,499,499,499,499,0
|
|
20241213,165800,607288978,499,499,499,499,0
|
|
20241213,165700,607288978,499,499,499,499,0
|
|
20241213,165600,607288978,499,499,499,499,13365
|
|
20241213,165500,607288978,499,499,499,499,0
|
|
20241213,165400,607288978,499,499,499,499,0
|
|
20241213,165300,607288978,499,499,499,499,0
|
|
20241213,165200,607288978,499,499,499,499,0
|
|
20241213,165100,607288978,499,499,499,499,0
|
|
20241213,165000,607288978,499,499,499,499,0
|
|
20241213,164900,607288978,499,499,499,499,0
|
|
20241213,164800,607288978,499,499,499,499,0
|
|
20241213,164700,607288978,499,499,499,499,0
|
|
20241213,164600,607288978,499,499,499,499,0
|
|
20241213,164500,607288978,499,499,499,499,0
|
|
20241213,164400,607288978,499,499,499,499,0
|
|
20241213,164300,607288978,499,499,499,499,0
|
|
20241213,164200,607288978,499,499,499,499,0
|
|
20241213,164100,607288978,499,499,499,499,0
|
|
20241213,164000,607288978,499,499,499,499,0
|
|
20241213,163900,607288978,499,499,499,499,0
|
|
20241213,163800,607288978,499,499,499,499,0
|
|
20241213,163700,607288978,499,499,499,499,0
|
|
20241213,163600,607288978,499,499,499,499,0
|
|
20241213,163500,607288978,499,499,499,499,0
|
|
20241213,163400,607288978,499,499,499,499,0
|
|
20241213,163300,607288978,499,499,499,499,0
|
|
20241213,163200,607288978,499,499,499,499,0
|
|
20241213,163100,607288978,499,499,499,499,0
|
|
20241213,163000,607288978,499,499,499,499,0
|
|
20241213,162900,607288978,499,499,499,499,0
|
|
20241213,162800,607288978,499,499,499,499,0
|
|
20241213,162700,607288978,499,499,499,499,0
|
|
20241213,162600,607288978,499,499,499,499,13365
|
|
20241213,162500,607288978,499,499,499,499,0
|
|
20241213,162400,607288978,499,499,499,499,0
|
|
20241213,162300,607288978,499,499,499,499,0
|
|
20241213,162200,607288978,499,499,499,499,0
|
|
20241213,162100,607288978,499,499,499,499,0
|
|
20241213,162000,607288978,499,499,499,499,0
|
|
20241213,161900,607288978,499,499,499,499,0
|
|
20241213,161800,607288978,499,499,499,499,0
|
|
20241213,161700,607288978,499,499,499,499,0
|
|
20241213,161600,607288978,499,499,499,499,0
|
|
20241213,161500,607288978,499,499,499,499,0
|
|
20241213,161400,607288978,499,499,499,499,0
|
|
20241213,161300,607288978,499,499,499,499,0
|
|
20241213,161200,607288978,499,499,499,499,0
|
|
20241213,161100,607288978,499,499,499,499,0
|
|
20241213,161000,607288978,499,499,499,499,0
|
|
20241213,160900,607288978,499,499,499,499,0
|
|
20241213,160800,607288978,499,499,499,499,0
|
|
20241213,160700,607288978,499,499,499,499,0
|
|
20241213,160600,607288978,499,499,499,499,0
|
|
20241213,160500,607288978,499,499,499,499,0
|
|
20241213,160400,607288978,499,499,499,499,0
|
|
20241213,160300,607288978,499,499,499,499,0
|
|
20241213,160200,607288978,499,499,499,499,0
|
|
20241213,160100,607288978,499,499,499,499,0
|
|
20241213,160000,607288978,499,499,499,499,0
|
|
20241213,155900,607288978,499,499,499,499,0
|
|
20241213,155800,607288978,499,499,499,499,0
|
|
20241213,155700,607288978,499,499,499,499,0
|
|
20241213,155600,607288978,499,499,499,499,13365
|
|
20241213,155500,607288978,499,499,499,499,0
|
|
20241213,155400,607288978,499,499,499,499,0
|
|
20241213,155300,607288978,499,499,499,499,0
|
|
20241213,155200,607288978,499,499,499,499,0
|
|
20241213,155100,607288978,499,499,499,499,0
|
|
20241213,155000,607288978,499,499,499,499,0
|
|
20241213,154900,607288978,499,499,499,499,0
|
|
20241213,154800,607288978,499,499,499,499,0
|
|
20241213,154700,607288978,499,499,499,499,0
|
|
20241213,154600,607288978,499,499,499,499,0
|
|
20241213,154500,607288978,499,499,499,499,0
|
|
20241213,154400,607288978,499,499,499,499,0
|
|
20241213,154300,607288978,499,499,499,499,0
|
|
20241213,154200,607288978,499,499,499,499,0
|
|
20241213,154100,607288978,499,499,499,499,0
|
|
20241213,154000,607288978,499,499,499,499,0
|
|
20241213,153900,607288978,499,499,499,499,0
|
|
20241213,153800,607288978,499,499,499,499,0
|
|
20241213,153700,607288978,499,499,499,499,0
|
|
20241213,153600,607288978,499,499,499,499,0
|
|
20241213,153500,607288978,499,499,499,499,0
|
|
20241213,153400,607288978,499,499,499,499,0
|
|
20241213,153300,607288978,499,499,499,499,0
|
|
20241213,153200,607288978,499,499,499,499,0
|
|
20241213,153100,607288978,499,499,499,499,0
|
|
20241213,153000,607288978,499,499,499,499,13365
|
|
20241213,152900,600619843,500,500,500,500,0
|
|
20241213,152800,600619843,500,500,500,500,0
|
|
20241213,152700,600619843,500,500,500,500,0
|
|
20241213,152600,600619843,500,500,500,500,0
|
|
20241213,152500,600619843,500,500,500,500,0
|
|
20241213,152400,600619843,500,500,500,500,0
|
|
20241213,152300,600619843,500,500,500,500,0
|
|
20241213,152200,600619843,500,500,500,500,0
|
|
20241213,152100,600619843,500,500,500,500,0
|
|
20241213,152000,600619843,500,500,500,500,0
|
|
20241213,151900,600619843,500,501,501,500,2166
|
|
20241213,151800,599535368,500,500,500,500,890
|
|
20241213,151700,599090368,500,500,500,500,605
|
|
20241213,151600,598787868,500,500,500,500,443
|
|
20241213,151500,598566368,500,500,500,500,512
|
|
20241213,151400,598310368,500,501,501,500,240
|
|
20241213,151300,598190130,500,500,500,500,0
|
|
20241213,151200,598190130,500,500,500,500,0
|
|
20241213,151100,598190130,500,500,500,500,4000
|
|
20241213,151000,596190130,499,502,502,498,1120
|
|
20241213,150900,595628096,498,500,500,498,5100
|
|
20241213,150800,593080828,501,501,501,501,12
|
|
20241213,150700,593074816,500,500,500,500,0
|
|
20241213,150600,593074816,500,500,500,500,1500
|
|
20241213,150500,592324816,500,500,500,500,34
|
|
20241213,150400,592307816,500,500,500,500,30
|
|
20241213,150300,592292816,500,500,500,500,30
|
|
20241213,150200,592277816,500,501,501,500,3928
|
|
20241213,150100,590312178,503,501,503,501,1472
|
|
20241213,150000,589573762,501,503,503,501,1245
|
|
20241213,145900,588949527,501,501,501,501,1000
|
|
20241213,145800,588448527,502,502,502,502,170
|
|
20241213,145700,588363187,502,502,502,502,0
|
|
20241213,145600,588363187,502,502,502,502,1
|
|
20241213,145500,588362685,502,502,502,502,2
|
|
20241213,145400,588361681,501,501,501,501,0
|
|
20241213,145300,588361681,501,502,502,501,1041
|
|
20241213,145200,587839179,502,502,502,502,33
|
|
20241213,145100,587822613,503,503,503,503,0
|
|
20241213,145000,587822613,503,503,503,503,80
|
|
20241213,144900,587782373,503,503,503,503,994
|
|
20241213,144800,587282391,503,503,503,503,0
|
|
20241213,144700,587282391,503,503,503,503,0
|
|
20241213,144600,587282391,503,503,503,503,862
|
|
20241213,144500,586848805,503,503,503,503,0
|
|
20241213,144400,586848805,503,503,503,503,0
|
|
20241213,144300,586848805,503,503,503,503,0
|
|
20241213,144200,586848805,503,503,503,503,0
|
|
20241213,144100,586848805,503,503,503,503,164
|
|
20241213,144000,586766313,501,501,501,501,0
|
|
20241213,143900,586766313,501,503,503,501,1011
|
|
20241213,143800,586257872,503,503,503,503,0
|
|
20241213,143700,586257872,503,502,503,501,354
|
|
20241213,143600,586080133,502,502,502,502,0
|
|
20241213,143500,586080133,502,502,502,502,0
|
|
20241213,143400,586080133,502,503,503,502,1071
|
|
20241213,143300,585541421,502,502,502,502,477
|
|
20241213,143200,585301967,502,502,502,502,0
|
|
20241213,143100,585301967,502,502,502,502,80
|
|
20241213,143000,585261807,502,502,502,502,9
|
|
20241213,142900,585257289,502,502,502,502,8
|
|
20241213,142800,585253273,502,502,502,502,1012
|
|
20241213,142700,584745249,501,501,501,501,0
|
|
20241213,142600,584745249,501,501,501,501,1
|
|
20241213,142500,584744748,501,501,501,501,0
|
|
20241213,142400,584744748,501,501,501,501,0
|
|
20241213,142300,584744748,501,501,501,501,0
|
|
20241213,142200,584744748,501,501,501,501,1000
|
|
20241213,142100,584243748,502,502,502,502,2000
|
|
20241213,142000,583239748,501,501,501,501,0
|
|
20241213,141900,583239748,501,501,501,501,562
|
|
20241213,141800,582958186,503,503,503,503,1000
|
|
20241213,141700,582455186,501,501,501,501,0
|
|
20241213,141600,582455186,501,501,501,501,100
|
|
20241213,141500,582405086,501,500,501,500,4773
|
|
20241213,141400,580017586,496,496,496,496,0
|
|
20241213,141300,580017586,496,496,496,496,21
|
|
20241213,141200,580007170,496,497,497,496,5410
|
|
20241213,141100,577323780,497,498,498,497,5000
|
|
20241213,141000,574838778,497,500,500,497,10314
|
|
20241213,140900,569708926,499,499,499,499,189
|
|
20241213,140800,569614615,499,499,499,499,500
|
|
20241213,140700,569365115,499,499,499,499,0
|
|
20241213,140600,569365115,499,499,499,499,0
|
|
20241213,140500,569365115,499,499,499,499,0
|
|
20241213,140400,569365115,499,501,501,499,112
|
|
20241213,140300,569309023,501,501,501,501,0
|
|
20241213,140200,569309023,501,501,501,501,0
|
|
20241213,140100,569309023,501,501,501,501,100
|
|
20241213,140000,569258923,501,501,501,501,8
|
|
20241213,135900,569254915,498,498,498,498,0
|
|
20241213,135800,569254915,498,498,498,498,0
|
|
20241213,135700,569254915,498,500,500,497,4364
|
|
20241213,135600,567081899,502,502,502,502,0
|
|
20241213,135500,567081899,502,502,502,502,783
|
|
20241213,135400,566688833,499,499,499,499,0
|
|
20241213,135300,566688833,499,499,499,499,0
|
|
20241213,135200,566688833,499,501,501,499,21238
|
|
20241213,135100,556072316,500,503,503,500,4850
|
|
20241213,135000,553636715,504,504,504,504,0
|
|
20241213,134900,553636715,504,504,504,504,0
|
|
20241213,134800,553636715,504,504,504,504,0
|
|
20241213,134700,553636715,504,505,505,504,7392
|
|
20241213,134600,549903766,507,507,507,507,0
|
|
20241213,134500,549903766,507,507,507,507,605
|
|
20241213,134400,549597031,505,506,506,505,6157
|
|
20241213,134300,546482089,507,506,507,506,601
|
|
20241213,134200,546177982,507,507,507,507,0
|
|
20241213,134100,546177982,507,507,507,507,758
|
|
20241213,134000,545793676,507,507,507,507,11
|
|
20241213,133900,545788099,510,510,510,510,200
|
|
20241213,133800,545686099,510,509,510,505,6674
|
|
20241213,133700,542302585,509,509,509,509,22
|
|
20241213,133600,542291387,508,508,508,508,499
|
|
20241213,133500,542037895,504,504,504,504,0
|
|
20241213,133400,542037895,504,504,504,504,1
|
|
20241213,133300,542037391,504,506,507,504,4242
|
|
20241213,133200,539889423,505,506,506,505,1008
|
|
20241213,133100,539380376,507,507,507,507,8
|
|
20241213,133000,539376320,507,507,507,507,0
|
|
20241213,132900,539376320,507,507,507,507,200
|
|
20241213,132800,539274920,507,507,507,507,1
|
|
20241213,132700,539274413,507,507,507,507,1
|
|
20241213,132600,539273906,507,507,507,507,12000
|
|
20241213,132500,533189906,507,505,507,505,29
|
|
20241213,132400,533175207,507,507,507,507,1
|
|
20241213,132300,533174700,504,504,504,504,4016
|
|
20241213,132200,531150636,504,504,504,504,1792
|
|
20241213,132100,530247468,504,504,504,504,100
|
|
20241213,132000,530197068,505,505,505,505,2360
|
|
20241213,131900,529005268,505,506,507,505,4728
|
|
20241213,131800,526610208,505,505,505,505,11
|
|
20241213,131700,526604653,505,507,507,505,4767
|
|
20241213,131600,524193177,508,509,510,508,731
|
|
20241213,131500,523820520,509,509,509,508,11939
|
|
20241213,131400,517744682,505,505,505,505,0
|
|
20241213,131300,517744682,505,505,505,505,13904
|
|
20241213,131200,510723162,505,505,505,505,3033
|
|
20241213,131100,509191497,504,502,504,502,2274
|
|
20241213,131000,508045448,501,501,501,501,200
|
|
20241213,130900,507945248,501,504,504,501,309
|
|
20241213,130800,507790133,504,504,504,504,0
|
|
20241213,130700,507790133,504,504,504,504,2727
|
|
20241213,130600,506415725,504,504,504,504,1000
|
|
20241213,130500,505911725,504,501,504,501,655
|
|
20241213,130400,505581608,498,500,504,498,49020
|
|
20241213,130300,480936953,497,497,497,497,321
|
|
20241213,130200,480777416,497,497,497,497,1000
|
|
20241213,130100,480280416,497,497,497,497,77
|
|
20241213,130000,480242147,500,500,500,500,500
|
|
20241213,125900,479992147,500,500,500,500,600
|
|
20241213,125800,479692147,500,501,501,500,4726
|
|
20241213,125700,477325147,500,501,501,500,3380
|
|
20241213,125600,475633147,500,500,501,500,4043
|
|
20241213,125500,473608634,500,500,500,500,3341
|
|
20241213,125400,471938134,499,497,499,497,13586
|
|
20241213,125300,465161806,497,496,497,496,13301
|
|
20241213,125200,458553510,493,490,493,490,4090
|
|
20241213,125100,456541267,491,490,491,490,6306
|
|
20241213,125000,453445111,490,490,490,490,1787
|
|
20241213,124900,452569481,487,487,487,487,0
|
|
20241213,124800,452569481,487,487,487,487,4125
|
|
20241213,124700,450560606,487,487,487,487,2020
|
|
20241213,124600,449576866,487,487,487,487,20924
|
|
20241213,124500,439386878,488,488,488,488,3030
|
|
20241213,124400,437908238,489,490,490,489,859
|
|
20241213,124300,437488186,490,490,490,490,42
|
|
20241213,124200,437467606,490,490,490,490,0
|
|
20241213,124100,437467606,490,490,490,490,200
|
|
20241213,124000,437369606,490,490,490,490,0
|
|
20241213,123900,437369606,490,490,490,490,0
|
|
20241213,123800,437369606,490,490,490,490,1
|
|
20241213,123700,437369116,489,489,489,489,1800
|
|
20241213,123600,436488916,489,490,490,489,110
|
|
20241213,123500,436435026,490,490,490,490,10
|
|
20241213,123400,436430126,489,491,491,489,24564
|
|
20241213,123300,424403672,490,490,490,490,100
|
|
20241213,123200,424354672,490,490,490,490,525
|
|
20241213,123100,424097422,490,490,490,490,0
|
|
20241213,123000,424097422,490,490,490,490,1000
|
|
20241213,122900,423607422,491,491,491,491,0
|
|
20241213,122800,423607422,491,491,491,491,2061
|
|
20241213,122700,422595471,491,491,491,491,5927
|
|
20241213,122600,419685314,491,491,491,491,2000
|
|
20241213,122500,418703314,490,490,490,490,0
|
|
20241213,122400,418703314,490,490,490,490,0
|
|
20241213,122300,418703314,490,490,490,490,0
|
|
20241213,122200,418703314,490,490,490,490,0
|
|
20241213,122100,418703314,490,490,490,490,0
|
|
20241213,122000,418703314,490,490,490,490,0
|
|
20241213,121900,418703314,490,490,490,490,0
|
|
20241213,121800,418703314,490,490,490,490,500
|
|
20241213,121700,418458314,490,490,490,490,3467
|
|
20241213,121600,416759484,491,491,491,491,0
|
|
20241213,121500,416759484,491,493,493,491,3001
|
|
20241213,121400,415285991,492,492,492,492,6000
|
|
20241213,121300,412333991,492,492,492,492,1200
|
|
20241213,121200,411743591,492,492,492,492,288
|
|
20241213,121100,411601895,493,493,493,493,0
|
|
20241213,121000,411601895,493,493,493,493,0
|
|
20241213,120900,411601895,493,493,493,493,502
|
|
20241213,120800,411354409,493,493,493,493,1500
|
|
20241213,120700,410614909,492,493,493,492,525
|
|
20241213,120600,410356109,493,493,493,493,97
|
|
20241213,120500,410308288,493,495,495,493,8492
|
|
20241213,120400,406121680,493,495,495,493,1452
|
|
20241213,120300,405403144,495,495,495,495,550
|
|
20241213,120200,405130894,494,494,494,494,0
|
|
20241213,120100,405130894,494,494,494,494,6987
|
|
20241213,120000,401679316,492,492,492,492,0
|
|
20241213,115900,401679316,492,492,492,492,0
|
|
20241213,115800,401679316,492,492,492,492,0
|
|
20241213,115700,401679316,492,492,492,492,0
|
|
20241213,115600,401679316,492,492,492,492,1
|
|
20241213,115500,401678824,492,492,492,492,0
|
|
20241213,115400,401678824,492,492,492,492,287
|
|
20241213,115300,401537620,495,495,495,495,0
|
|
20241213,115200,401537620,495,495,495,495,1
|
|
20241213,115100,401537125,495,495,495,491,6627
|
|
20241213,115000,398272932,495,494,495,494,1000
|
|
20241213,114900,397777933,497,494,497,493,504
|
|
20241213,114800,397529076,494,494,494,494,1001
|
|
20241213,114700,397034582,494,497,497,494,2723
|
|
20241213,114600,395683418,497,497,497,497,2
|
|
20241213,114500,395682424,497,496,497,496,9672
|
|
20241213,114400,390884440,495,495,495,495,0
|
|
20241213,114300,390884440,495,495,495,495,0
|
|
20241213,114200,390884440,495,494,495,494,13290
|
|
20241213,114100,384311930,493,493,493,493,50
|
|
20241213,114000,384287280,493,493,493,493,340
|
|
20241213,113900,384119660,493,493,493,493,599
|
|
20241213,113800,383824353,493,493,493,493,1
|
|
20241213,113700,383823860,493,493,493,493,0
|
|
20241213,113600,383823860,493,493,493,493,300
|
|
20241213,113500,383675960,493,493,493,493,199
|
|
20241213,113400,383577853,493,493,493,493,0
|
|
20241213,113300,383577853,493,493,493,493,0
|
|
20241213,113200,383577853,493,493,493,493,47
|
|
20241213,113100,383554682,493,493,493,493,0
|
|
20241213,113000,383554682,493,492,493,492,718
|
|
20241213,112900,383200718,493,493,493,493,0
|
|
20241213,112800,383200718,493,493,493,493,0
|
|
20241213,112700,383200718,493,493,493,493,1
|
|
20241213,112600,383200225,490,490,490,490,0
|
|
20241213,112500,383200225,490,490,490,490,1000
|
|
20241213,112400,382710225,492,492,492,492,44
|
|
20241213,112300,382688577,492,492,492,492,0
|
|
20241213,112200,382688577,492,492,492,492,58
|
|
20241213,112100,382660041,490,491,491,490,2422
|
|
20241213,112000,381471339,493,493,493,493,0
|
|
20241213,111900,381471339,493,493,493,493,0
|
|
20241213,111800,381471339,493,493,493,493,55
|
|
20241213,111700,381444224,493,494,494,493,12412
|
|
20241213,111600,375322202,495,495,495,495,0
|
|
20241213,111500,375322202,495,495,495,495,0
|
|
20241213,111400,375322202,495,495,495,495,200
|
|
20241213,111300,375223202,495,495,495,495,294
|
|
20241213,111200,375077672,495,495,495,495,1
|
|
20241213,111100,375077177,494,494,494,494,4834
|
|
20241213,111000,372689181,494,494,494,494,2000
|
|
20241213,110900,371701181,494,494,494,494,1
|
|
20241213,110800,371700687,493,493,493,493,500
|
|
20241213,110700,371454187,494,493,494,493,56
|
|
20241213,110600,371426572,493,493,493,493,300
|
|
20241213,110500,371278672,494,494,494,494,0
|
|
20241213,110400,371278672,494,493,494,493,3429
|
|
20241213,110300,369587712,491,491,491,491,0
|
|
20241213,110200,369587712,491,491,491,491,0
|
|
20241213,110100,369587712,491,491,491,491,18
|
|
20241213,110000,369578874,493,493,493,493,0
|
|
20241213,105900,369578874,493,493,493,493,0
|
|
20241213,105800,369578874,493,493,493,493,0
|
|
20241213,105700,369578874,493,493,493,493,1
|
|
20241213,105600,369578381,491,493,493,491,5500
|
|
20241213,105500,366876521,494,493,494,493,400
|
|
20241213,105400,366679239,490,490,490,490,10
|
|
20241213,105300,366674339,490,490,490,490,0
|
|
20241213,105200,366674339,490,490,490,490,0
|
|
20241213,105100,366674339,490,490,490,490,2001
|
|
20241213,105000,365693849,490,490,490,490,0
|
|
20241213,104900,365693849,490,490,490,490,2619
|
|
20241213,104800,364410539,494,494,494,494,0
|
|
20241213,104700,364410539,494,494,494,494,0
|
|
20241213,104600,364410539,494,494,494,494,5
|
|
20241213,104500,364408069,491,491,491,491,4034
|
|
20241213,104400,362427375,491,491,491,491,2500
|
|
20241213,104300,361199875,491,494,494,491,4069
|
|
20241213,104200,359196350,495,495,495,495,2688
|
|
20241213,104100,357865790,495,495,495,495,2500
|
|
20241213,104000,356628290,495,495,495,495,0
|
|
20241213,103900,356628290,495,494,495,494,2100
|
|
20241213,103800,355589090,492,492,492,492,5
|
|
20241213,103700,355586630,491,491,491,491,0
|
|
20241213,103600,355586630,491,491,491,491,0
|
|
20241213,103500,355586630,491,491,491,491,0
|
|
20241213,103400,355586630,491,492,492,491,1480
|
|
20241213,103300,354858672,495,495,495,495,809
|
|
20241213,103200,354458217,495,492,495,492,819
|
|
20241213,103100,354052869,495,495,495,495,4331
|
|
20241213,103000,351909024,495,495,495,495,188
|
|
20241213,102900,351815964,494,493,494,491,5540
|
|
20241213,102800,349079340,493,493,493,493,30
|
|
20241213,102700,349064550,493,493,493,493,220
|
|
20241213,102600,348956090,493,494,494,490,679
|
|
20241213,102500,348621873,491,494,494,491,8182
|
|
20241213,102400,344604331,494,494,494,490,769
|
|
20241213,102300,344227397,494,494,494,494,130
|
|
20241213,102200,344163177,494,493,494,493,261
|
|
20241213,102100,344034254,493,492,494,492,20
|
|
20241213,102000,344024394,490,490,490,490,3210
|
|
20241213,101900,342451494,490,488,490,488,20000
|
|
20241213,101800,332669652,488,488,488,488,0
|
|
20241213,101700,332669652,488,488,488,488,0
|
|
20241213,101600,332669652,488,487,488,487,7978
|
|
20241213,101500,328783933,488,488,488,488,8
|
|
20241213,101400,328780029,488,486,488,486,2100
|
|
20241213,101300,327759229,487,488,488,487,205
|
|
20241213,101200,327659289,488,487,488,487,1738
|
|
20241213,101100,326812882,487,487,487,487,470
|
|
20241213,101000,326583992,487,487,487,487,1
|
|
20241213,100900,326583505,485,485,485,485,1
|
|
20241213,100800,326583020,487,487,487,487,0
|
|
20241213,100700,326583020,487,487,487,487,0
|
|
20241213,100600,326583020,487,487,487,487,0
|
|
20241213,100500,326583020,487,487,487,487,981
|
|
20241213,100400,326105273,487,487,487,487,0
|
|
20241213,100300,326105273,487,486,487,486,13
|
|
20241213,100200,326098954,486,486,486,486,2729
|
|
20241213,100100,324772660,486,483,486,483,11
|
|
20241213,100000,324767344,483,485,486,483,15715
|
|
20241213,095900,317148100,486,487,487,486,276
|
|
20241213,095800,317013924,487,485,487,485,420
|
|
20241213,095700,316809784,485,488,488,485,1572
|
|
20241213,095600,316046818,488,488,488,488,2
|
|
20241213,095500,316045842,484,485,488,484,3232
|
|
20241213,095400,314480550,490,486,490,485,2984
|
|
20241213,095300,313032305,490,490,490,490,0
|
|
20241213,095200,313032305,490,486,490,486,2812
|
|
20241213,095100,311657245,490,487,490,486,2682
|
|
20241213,095000,310353522,487,488,488,487,1000
|
|
20241213,094900,309866122,486,486,486,486,2297
|
|
20241213,094800,308749780,486,487,487,486,10181
|
|
20241213,094700,303794614,486,486,486,486,7532
|
|
20241213,094600,300134062,486,486,486,486,498
|
|
20241213,094500,299892034,485,485,485,485,1783
|
|
20241213,094400,299027279,485,485,485,485,1093
|
|
20241213,094300,298497174,485,484,485,484,2832
|
|
20241213,094200,297123784,484,483,484,483,13566
|
|
20241213,094100,290561937,481,481,482,481,3289
|
|
20241213,094000,288978693,481,481,481,481,1
|
|
20241213,093900,288978212,482,481,482,481,1648
|
|
20241213,093800,288185523,481,481,481,481,1
|
|
20241213,093700,288185042,481,481,481,481,0
|
|
20241213,093600,288185042,481,481,481,481,0
|
|
20241213,093500,288185042,481,482,482,481,601
|
|
20241213,093400,287895361,482,481,482,481,173
|
|
20241213,093300,287812025,482,482,482,482,17
|
|
20241213,093200,287803831,482,482,482,482,104
|
|
20241213,093100,287753703,483,483,483,483,105
|
|
20241213,093000,287702988,483,478,483,474,32460
|
|
20241213,092900,272101695,474,473,479,472,10493
|
|
20241213,092800,267101881,472,473,473,472,8392
|
|
20241213,092700,263140847,473,471,473,471,188
|
|
20241213,092600,263052099,474,473,474,471,21388
|
|
20241213,092500,252948701,473,478,478,473,16936
|
|
20241213,092400,244928647,475,475,478,474,600
|
|
20241213,092300,244643714,475,475,475,475,1014
|
|
20241213,092200,244162064,475,476,477,475,6004
|
|
20241213,092100,241307927,476,476,476,475,3400
|
|
20241213,092000,239691527,475,475,476,475,3010
|
|
20241213,091900,238261757,475,475,475,475,1590
|
|
20241213,091800,237506507,475,475,475,475,7871
|
|
20241213,091700,233767782,475,475,475,474,7713
|
|
20241213,091600,230104133,475,480,480,475,22159
|
|
20241213,091500,219577803,475,478,478,475,21227
|
|
20241213,091400,209476021,478,480,480,478,16942
|
|
20241213,091300,201355843,483,484,484,483,111
|
|
20241213,091200,201302169,483,480,483,480,3724
|
|
20241213,091100,199513731,480,477,480,477,10653
|
|
20241213,091000,194425250,477,481,481,477,19354
|
|
20241213,090900,185182559,481,483,484,478,6796
|
|
20241213,090800,181928349,477,480,483,477,14282
|
|
20241213,090700,175110532,480,473,482,473,30308
|
|
20241213,090600,160623461,473,475,476,471,14091
|
|
20241213,090500,153943537,475,475,476,468,37875
|
|
20241213,090400,136037804,475,465,480,465,25588
|
|
20241213,090300,123995124,466,456,466,455,22111
|
|
20241213,090200,113812885,455,469,469,454,57692
|
|
20241213,090100,87418867,469,460,469,455,44039
|
|
20241213,090000,67155668,458,460,463,452,146257
|