599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,185600,280838518,519,519,519,519,12832
|
|
20241216,185500,280838518,519,519,519,519,0
|
|
20241216,185400,280838518,519,519,519,519,0
|
|
20241216,185300,280838518,519,519,519,519,0
|
|
20241216,185200,280838518,519,519,519,519,0
|
|
20241216,185100,280838518,519,519,519,519,0
|
|
20241216,185000,280838518,519,519,519,519,0
|
|
20241216,184900,280838518,519,519,519,519,0
|
|
20241216,184800,280838518,519,519,519,519,0
|
|
20241216,184700,280838518,519,519,519,519,0
|
|
20241216,184600,280838518,519,519,519,519,0
|
|
20241216,184500,280838518,519,519,519,519,0
|
|
20241216,184400,280838518,519,519,519,519,0
|
|
20241216,184300,280838518,519,519,519,519,0
|
|
20241216,184200,280838518,519,519,519,519,0
|
|
20241216,184100,280838518,519,519,519,519,0
|
|
20241216,184000,280838518,519,519,519,519,0
|
|
20241216,183900,280838518,519,519,519,519,0
|
|
20241216,183800,280838518,519,519,519,519,0
|
|
20241216,183700,280838518,519,519,519,519,0
|
|
20241216,183600,280838518,519,519,519,519,0
|
|
20241216,183500,280838518,519,519,519,519,0
|
|
20241216,183400,280838518,519,519,519,519,0
|
|
20241216,183300,280838518,519,519,519,519,0
|
|
20241216,183200,280838518,519,519,519,519,0
|
|
20241216,183100,280838518,519,519,519,519,0
|
|
20241216,183000,280838518,519,519,519,519,0
|
|
20241216,182900,280838518,519,519,519,519,0
|
|
20241216,182800,280838518,519,519,519,519,0
|
|
20241216,182700,280838518,519,519,519,519,0
|
|
20241216,182600,280838518,519,519,519,519,12832
|
|
20241216,182500,280838518,519,519,519,519,0
|
|
20241216,182400,280838518,519,519,519,519,0
|
|
20241216,182300,280838518,519,519,519,519,0
|
|
20241216,182200,280838518,519,519,519,519,0
|
|
20241216,182100,280838518,519,519,519,519,0
|
|
20241216,182000,280838518,519,519,519,519,0
|
|
20241216,181900,280838518,519,519,519,519,0
|
|
20241216,181800,280838518,519,519,519,519,0
|
|
20241216,181700,280838518,519,519,519,519,0
|
|
20241216,181600,280838518,519,519,519,519,0
|
|
20241216,181500,280838518,519,519,519,519,0
|
|
20241216,181400,280838518,519,519,519,519,0
|
|
20241216,181300,280838518,519,519,519,519,0
|
|
20241216,181200,280838518,519,519,519,519,0
|
|
20241216,181100,280838518,519,519,519,519,0
|
|
20241216,181000,280838518,519,519,519,519,0
|
|
20241216,180900,280838518,519,519,519,519,0
|
|
20241216,180800,280838518,519,519,519,519,0
|
|
20241216,180700,280838518,519,519,519,519,0
|
|
20241216,180600,280838518,519,519,519,519,0
|
|
20241216,180500,280838518,519,519,519,519,0
|
|
20241216,180400,280838518,519,519,519,519,0
|
|
20241216,180300,280838518,519,519,519,519,0
|
|
20241216,180200,280838518,519,519,519,519,0
|
|
20241216,180100,280838518,519,519,519,519,0
|
|
20241216,180000,280838518,519,519,519,519,0
|
|
20241216,175900,280838518,519,519,519,519,0
|
|
20241216,175800,280838518,519,519,519,519,0
|
|
20241216,175700,280838518,519,519,519,519,0
|
|
20241216,175600,280838518,519,519,519,519,12832
|
|
20241216,175500,280838518,519,519,519,519,0
|
|
20241216,175400,280838518,519,519,519,519,0
|
|
20241216,175300,280838518,519,519,519,519,0
|
|
20241216,175200,280838518,519,519,519,519,0
|
|
20241216,175100,280838518,519,519,519,519,0
|
|
20241216,175000,280838518,519,519,519,519,0
|
|
20241216,174900,280838518,519,519,519,519,0
|
|
20241216,174800,280838518,519,519,519,519,0
|
|
20241216,174700,280838518,519,519,519,519,0
|
|
20241216,174600,280838518,519,519,519,519,0
|
|
20241216,174500,280838518,519,519,519,519,0
|
|
20241216,174400,280838518,519,519,519,519,0
|
|
20241216,174300,280838518,519,519,519,519,0
|
|
20241216,174200,280838518,519,519,519,519,0
|
|
20241216,174100,280838518,519,519,519,519,0
|
|
20241216,174000,280838518,519,519,519,519,0
|
|
20241216,173900,280838518,519,519,519,519,0
|
|
20241216,173800,280838518,519,519,519,519,0
|
|
20241216,173700,280838518,519,519,519,519,0
|
|
20241216,173600,280838518,519,519,519,519,0
|
|
20241216,173500,280838518,519,519,519,519,0
|
|
20241216,173400,280838518,519,519,519,519,0
|
|
20241216,173300,280838518,519,519,519,519,0
|
|
20241216,173200,280838518,519,519,519,519,0
|
|
20241216,173100,280838518,519,519,519,519,0
|
|
20241216,173000,280838518,519,519,519,519,0
|
|
20241216,172900,280838518,519,519,519,519,0
|
|
20241216,172800,280838518,519,519,519,519,0
|
|
20241216,172700,280838518,519,519,519,519,0
|
|
20241216,172600,280838518,519,519,519,519,12832
|
|
20241216,172500,280838518,519,519,519,519,0
|
|
20241216,172400,280838518,519,519,519,519,0
|
|
20241216,172300,280838518,519,519,519,519,0
|
|
20241216,172200,280838518,519,519,519,519,0
|
|
20241216,172100,280838518,519,519,519,519,0
|
|
20241216,172000,280838518,519,519,519,519,0
|
|
20241216,171900,280838518,519,519,519,519,0
|
|
20241216,171800,280838518,519,519,519,519,0
|
|
20241216,171700,280838518,519,519,519,519,0
|
|
20241216,171600,280838518,519,519,519,519,0
|
|
20241216,171500,280838518,519,519,519,519,0
|
|
20241216,171400,280838518,519,519,519,519,0
|
|
20241216,171300,280838518,519,519,519,519,0
|
|
20241216,171200,280838518,519,519,519,519,0
|
|
20241216,171100,280838518,519,519,519,519,0
|
|
20241216,171000,280838518,519,519,519,519,0
|
|
20241216,170900,280838518,519,519,519,519,0
|
|
20241216,170800,280838518,519,519,519,519,0
|
|
20241216,170700,280838518,519,519,519,519,0
|
|
20241216,170600,280838518,519,519,519,519,0
|
|
20241216,170500,280838518,519,519,519,519,0
|
|
20241216,170400,280838518,519,519,519,519,0
|
|
20241216,170300,280838518,519,519,519,519,0
|
|
20241216,170200,280838518,519,519,519,519,0
|
|
20241216,170100,280838518,519,519,519,519,0
|
|
20241216,170000,280838518,519,519,519,519,0
|
|
20241216,165900,280838518,519,519,519,519,0
|
|
20241216,165800,280838518,519,519,519,519,0
|
|
20241216,165700,280838518,519,519,519,519,0
|
|
20241216,165600,280838518,519,519,519,519,12832
|
|
20241216,165500,280838518,519,519,519,519,0
|
|
20241216,165400,280838518,519,519,519,519,0
|
|
20241216,165300,280838518,519,519,519,519,0
|
|
20241216,165200,280838518,519,519,519,519,0
|
|
20241216,165100,280838518,519,519,519,519,0
|
|
20241216,165000,280838518,519,519,519,519,0
|
|
20241216,164900,280838518,519,519,519,519,0
|
|
20241216,164800,280838518,519,519,519,519,0
|
|
20241216,164700,280838518,519,519,519,519,0
|
|
20241216,164600,280838518,519,519,519,519,0
|
|
20241216,164500,280838518,519,519,519,519,0
|
|
20241216,164400,280838518,519,519,519,519,0
|
|
20241216,164300,280838518,519,519,519,519,0
|
|
20241216,164200,280838518,519,519,519,519,0
|
|
20241216,164100,280838518,519,519,519,519,0
|
|
20241216,164000,280838518,519,519,519,519,0
|
|
20241216,163900,280838518,519,519,519,519,0
|
|
20241216,163800,280838518,519,519,519,519,0
|
|
20241216,163700,280838518,519,519,519,519,0
|
|
20241216,163600,280838518,519,519,519,519,0
|
|
20241216,163500,280838518,519,519,519,519,0
|
|
20241216,163400,280838518,519,519,519,519,0
|
|
20241216,163300,280838518,519,519,519,519,0
|
|
20241216,163200,280838518,519,519,519,519,0
|
|
20241216,163100,280838518,519,519,519,519,0
|
|
20241216,163000,280838518,519,519,519,519,0
|
|
20241216,162900,280838518,519,519,519,519,0
|
|
20241216,162800,280838518,519,519,519,519,0
|
|
20241216,162700,280838518,519,519,519,519,0
|
|
20241216,162600,280838518,519,519,519,519,12832
|
|
20241216,162500,280838518,519,519,519,519,0
|
|
20241216,162400,280838518,519,519,519,519,0
|
|
20241216,162300,280838518,519,519,519,519,0
|
|
20241216,162200,280838518,519,519,519,519,0
|
|
20241216,162100,280838518,519,519,519,519,0
|
|
20241216,162000,280838518,519,519,519,519,0
|
|
20241216,161900,280838518,519,519,519,519,0
|
|
20241216,161800,280838518,519,519,519,519,0
|
|
20241216,161700,280838518,519,519,519,519,0
|
|
20241216,161600,280838518,519,519,519,519,0
|
|
20241216,161500,280838518,519,519,519,519,0
|
|
20241216,161400,280838518,519,519,519,519,0
|
|
20241216,161300,280838518,519,519,519,519,0
|
|
20241216,161200,280838518,519,519,519,519,0
|
|
20241216,161100,280838518,519,519,519,519,0
|
|
20241216,161000,280838518,519,519,519,519,0
|
|
20241216,160900,280838518,519,519,519,519,0
|
|
20241216,160800,280838518,519,519,519,519,0
|
|
20241216,160700,280838518,519,519,519,519,0
|
|
20241216,160600,280838518,519,519,519,519,0
|
|
20241216,160500,280838518,519,519,519,519,0
|
|
20241216,160400,280838518,519,519,519,519,0
|
|
20241216,160300,280838518,519,519,519,519,0
|
|
20241216,160200,280838518,519,519,519,519,0
|
|
20241216,160100,280838518,519,519,519,519,0
|
|
20241216,160000,280838518,519,519,519,519,0
|
|
20241216,155900,280838518,519,519,519,519,0
|
|
20241216,155800,280838518,519,519,519,519,0
|
|
20241216,155700,280838518,519,519,519,519,0
|
|
20241216,155600,280838518,519,519,519,519,12832
|
|
20241216,155500,280838518,519,519,519,519,0
|
|
20241216,155400,280838518,519,519,519,519,0
|
|
20241216,155300,280838518,519,519,519,519,0
|
|
20241216,155200,280838518,519,519,519,519,0
|
|
20241216,155100,280838518,519,519,519,519,0
|
|
20241216,155000,280838518,519,519,519,519,0
|
|
20241216,154900,280838518,519,519,519,519,0
|
|
20241216,154800,280838518,519,519,519,519,0
|
|
20241216,154700,280838518,519,519,519,519,0
|
|
20241216,154600,280838518,519,519,519,519,0
|
|
20241216,154500,280838518,519,519,519,519,0
|
|
20241216,154400,280838518,519,519,519,519,0
|
|
20241216,154300,280838518,519,519,519,519,0
|
|
20241216,154200,280838518,519,519,519,519,0
|
|
20241216,154100,280838518,519,519,519,519,0
|
|
20241216,154000,280838518,519,519,519,519,0
|
|
20241216,153900,280838518,519,519,519,519,0
|
|
20241216,153800,280838518,519,519,519,519,0
|
|
20241216,153700,280838518,519,519,519,519,0
|
|
20241216,153600,280838518,519,519,519,519,0
|
|
20241216,153500,280838518,519,519,519,519,0
|
|
20241216,153400,280838518,519,519,519,519,0
|
|
20241216,153300,280838518,519,519,519,519,0
|
|
20241216,153200,280838518,519,519,519,519,0
|
|
20241216,153100,280838518,519,519,519,519,0
|
|
20241216,153000,280838518,519,519,519,519,12832
|
|
20241216,152900,274178710,519,519,519,519,0
|
|
20241216,152800,274178710,519,519,519,519,0
|
|
20241216,152700,274178710,519,519,519,519,0
|
|
20241216,152600,274178710,519,519,519,519,0
|
|
20241216,152500,274178710,519,519,519,519,0
|
|
20241216,152400,274178710,519,519,519,519,0
|
|
20241216,152300,274178710,519,519,519,519,0
|
|
20241216,152200,274178710,519,519,519,519,0
|
|
20241216,152100,274178710,519,519,519,519,0
|
|
20241216,152000,274178710,519,519,519,519,0
|
|
20241216,151900,274178710,519,519,519,516,8767
|
|
20241216,151800,269628644,519,518,519,518,6249
|
|
20241216,151700,266390826,518,518,518,518,2400
|
|
20241216,151600,265147626,517,517,517,517,35
|
|
20241216,151500,265129531,518,518,518,516,882
|
|
20241216,151400,264672737,514,517,518,514,3621
|
|
20241216,151300,262801078,518,518,518,518,4715
|
|
20241216,151200,260358708,518,517,518,517,550
|
|
20241216,151100,260073809,518,516,518,516,17270
|
|
20241216,151000,251153017,514,514,514,514,151
|
|
20241216,150900,251075403,514,514,514,514,4500
|
|
20241216,150800,248762403,515,515,515,515,0
|
|
20241216,150700,248762403,515,514,515,514,7951
|
|
20241216,150600,244668638,515,515,515,515,0
|
|
20241216,150500,244668638,515,515,515,515,0
|
|
20241216,150400,244668638,515,515,515,515,2499
|
|
20241216,150300,243381653,515,512,515,512,1100
|
|
20241216,150200,242815453,516,516,516,516,1394
|
|
20241216,150100,242096149,516,516,516,516,901
|
|
20241216,150000,241631233,515,513,515,513,34408
|
|
20241216,145900,223967329,512,512,512,512,4139
|
|
20241216,145800,221848161,512,512,512,512,0
|
|
20241216,145700,221848161,512,512,512,512,0
|
|
20241216,145600,221848161,512,512,512,512,0
|
|
20241216,145500,221848161,512,512,512,512,3161
|
|
20241216,145400,220229729,512,512,512,512,6300
|
|
20241216,145300,217004129,512,513,513,512,1040
|
|
20241216,145200,216471149,513,513,513,513,121
|
|
20241216,145100,216409076,513,513,513,513,0
|
|
20241216,145000,216409076,513,513,513,513,812
|
|
20241216,144900,215992520,513,513,513,513,24
|
|
20241216,144800,215980208,513,513,513,513,0
|
|
20241216,144700,215980208,513,512,513,512,7431
|
|
20241216,144600,212168481,513,513,513,513,1110
|
|
20241216,144500,211599051,513,513,513,512,1000
|
|
20241216,144400,211086151,513,513,513,513,1
|
|
20241216,144300,211085638,513,513,513,513,8
|
|
20241216,144200,211081534,513,513,513,513,31
|
|
20241216,144100,211065631,510,510,510,510,0
|
|
20241216,144000,211065631,510,510,511,510,7269
|
|
20241216,143900,207355486,511,511,511,511,0
|
|
20241216,143800,207355486,511,511,511,511,0
|
|
20241216,143700,207355486,511,511,511,511,0
|
|
20241216,143600,207355486,511,511,511,511,0
|
|
20241216,143500,207355486,511,511,511,511,0
|
|
20241216,143400,207355486,511,511,511,511,0
|
|
20241216,143300,207355486,511,511,511,511,2
|
|
20241216,143200,207354464,509,509,509,509,0
|
|
20241216,143100,207354464,509,509,509,509,0
|
|
20241216,143000,207354464,509,509,509,509,0
|
|
20241216,142900,207354464,509,509,509,509,0
|
|
20241216,142800,207354464,509,509,509,509,0
|
|
20241216,142700,207354464,509,509,509,509,0
|
|
20241216,142600,207354464,509,509,509,509,0
|
|
20241216,142500,207354464,509,509,509,509,0
|
|
20241216,142400,207354464,509,509,509,509,2000
|
|
20241216,142300,206336464,509,509,509,509,0
|
|
20241216,142200,206336464,509,509,509,509,0
|
|
20241216,142100,206336464,509,509,509,509,0
|
|
20241216,142000,206336464,509,509,509,509,800
|
|
20241216,141900,205929264,510,510,510,510,3242
|
|
20241216,141800,204275844,511,511,511,511,0
|
|
20241216,141700,204275844,511,511,511,511,0
|
|
20241216,141600,204275844,511,511,511,511,0
|
|
20241216,141500,204275844,511,511,511,511,960
|
|
20241216,141400,203785284,510,510,510,510,0
|
|
20241216,141300,203785284,510,510,510,510,0
|
|
20241216,141200,203785284,510,510,510,510,30
|
|
20241216,141100,203769984,510,510,510,510,215
|
|
20241216,141000,203660334,510,510,510,510,0
|
|
20241216,140900,203660334,510,510,510,510,39
|
|
20241216,140800,203640444,509,509,509,509,2287
|
|
20241216,140700,202476361,510,510,510,510,737
|
|
20241216,140600,202100491,510,510,510,510,4343
|
|
20241216,140500,199885561,511,511,511,511,0
|
|
20241216,140400,199885561,511,511,511,511,140
|
|
20241216,140300,199814021,510,510,510,510,1087
|
|
20241216,140200,199259651,510,510,510,510,0
|
|
20241216,140100,199259651,510,510,510,510,0
|
|
20241216,140000,199259651,510,509,510,509,1790
|
|
20241216,135900,198347951,508,508,508,508,317
|
|
20241216,135800,198186915,509,509,509,509,0
|
|
20241216,135700,198186915,509,509,509,509,0
|
|
20241216,135600,198186915,509,509,509,509,0
|
|
20241216,135500,198186915,509,509,509,509,500
|
|
20241216,135400,197932415,508,508,508,508,0
|
|
20241216,135300,197932415,508,510,510,508,3125
|
|
20241216,135200,196341790,510,509,510,508,10310
|
|
20241216,135100,191099412,509,509,509,509,0
|
|
20241216,135000,191099412,509,509,509,509,0
|
|
20241216,134900,191099412,509,511,511,509,10994
|
|
20241216,134800,185499160,511,511,511,511,287
|
|
20241216,134700,185352503,513,513,513,513,0
|
|
20241216,134600,185352503,513,513,513,513,0
|
|
20241216,134500,185352503,513,513,513,513,0
|
|
20241216,134400,185352503,513,513,513,513,10
|
|
20241216,134300,185347373,513,513,513,513,0
|
|
20241216,134200,185347373,513,513,513,513,0
|
|
20241216,134100,185347373,513,513,513,513,0
|
|
20241216,134000,185347373,513,511,513,511,23457
|
|
20241216,133900,173347994,511,510,511,510,11
|
|
20241216,133800,173342383,509,510,510,509,38
|
|
20241216,133700,173323030,511,511,511,511,0
|
|
20241216,133600,173323030,511,511,511,511,0
|
|
20241216,133500,173323030,511,511,511,511,0
|
|
20241216,133400,173323030,511,511,511,511,301
|
|
20241216,133300,173169219,511,511,511,511,450
|
|
20241216,133200,172939269,511,510,511,510,608
|
|
20241216,133100,172629188,507,507,507,507,0
|
|
20241216,133000,172629188,507,507,507,507,0
|
|
20241216,132900,172629188,507,507,507,507,0
|
|
20241216,132800,172629188,507,507,507,507,0
|
|
20241216,132700,172629188,507,507,507,507,12
|
|
20241216,132600,172623104,507,508,508,507,497
|
|
20241216,132500,172370673,508,508,508,508,3
|
|
20241216,132400,172369149,509,509,509,509,0
|
|
20241216,132300,172369149,509,509,509,509,0
|
|
20241216,132200,172369149,509,509,509,509,0
|
|
20241216,132100,172369149,509,509,509,509,8
|
|
20241216,132000,172365077,508,508,508,508,648
|
|
20241216,131900,172035893,509,509,509,509,4078
|
|
20241216,131800,169960191,510,510,510,510,0
|
|
20241216,131700,169960191,510,510,510,510,2408
|
|
20241216,131600,168732111,510,510,510,510,0
|
|
20241216,131500,168732111,510,510,510,510,30
|
|
20241216,131400,168716811,511,511,511,511,0
|
|
20241216,131300,168716811,511,511,511,511,0
|
|
20241216,131200,168716811,511,511,511,511,200
|
|
20241216,131100,168614611,511,511,511,511,0
|
|
20241216,131000,168614611,511,511,511,511,5
|
|
20241216,130900,168612056,510,510,510,510,100
|
|
20241216,130800,168561056,511,511,511,511,0
|
|
20241216,130700,168561056,511,511,511,511,0
|
|
20241216,130600,168561056,511,511,511,511,0
|
|
20241216,130500,168561056,511,511,511,511,0
|
|
20241216,130400,168561056,511,511,511,511,0
|
|
20241216,130300,168561056,511,511,511,511,0
|
|
20241216,130200,168561056,511,511,511,511,0
|
|
20241216,130100,168561056,511,511,511,511,0
|
|
20241216,130000,168561056,511,511,511,511,1650
|
|
20241216,125900,167717906,511,511,511,511,307
|
|
20241216,125800,167561029,510,510,510,510,0
|
|
20241216,125700,167561029,510,510,510,510,99
|
|
20241216,125600,167510539,511,511,511,511,20
|
|
20241216,125500,167500319,511,511,511,511,19
|
|
20241216,125400,167490610,512,512,512,512,0
|
|
20241216,125300,167490610,512,512,512,512,3
|
|
20241216,125200,167489074,512,510,512,510,301
|
|
20241216,125100,167335164,511,511,511,511,1
|
|
20241216,125000,167334653,512,512,512,512,1
|
|
20241216,124900,167334141,513,513,513,513,0
|
|
20241216,124800,167334141,513,513,513,513,0
|
|
20241216,124700,167334141,513,513,513,513,0
|
|
20241216,124600,167334141,513,513,513,513,1000
|
|
20241216,124500,166821141,513,513,513,513,0
|
|
20241216,124400,166821141,513,513,513,513,0
|
|
20241216,124300,166821141,513,513,513,513,1
|
|
20241216,124200,166820628,510,510,510,510,16
|
|
20241216,124100,166812468,510,510,510,510,0
|
|
20241216,124000,166812468,510,510,510,510,0
|
|
20241216,123900,166812468,510,510,510,510,0
|
|
20241216,123800,166812468,510,510,510,510,0
|
|
20241216,123700,166812468,510,510,510,510,10142
|
|
20241216,123600,161640048,514,514,514,514,0
|
|
20241216,123500,161640048,514,514,514,514,597
|
|
20241216,123400,161333190,514,514,514,514,0
|
|
20241216,123300,161333190,514,514,514,514,14
|
|
20241216,123200,161325994,512,512,512,512,0
|
|
20241216,123100,161325994,512,512,512,512,0
|
|
20241216,123000,161325994,512,512,512,512,200
|
|
20241216,122900,161223594,512,512,512,512,50
|
|
20241216,122800,161197994,512,512,512,512,0
|
|
20241216,122700,161197994,512,512,512,512,0
|
|
20241216,122600,161197994,512,512,512,512,0
|
|
20241216,122500,161197994,512,512,512,512,1972
|
|
20241216,122400,160188330,510,510,510,510,0
|
|
20241216,122300,160188330,510,513,513,510,9496
|
|
20241216,122200,155328139,516,516,516,516,0
|
|
20241216,122100,155328139,516,516,516,516,0
|
|
20241216,122000,155328139,516,516,516,516,4
|
|
20241216,121900,155326075,516,516,516,516,1
|
|
20241216,121800,155325559,516,516,516,516,768
|
|
20241216,121700,154929271,512,512,512,512,500
|
|
20241216,121600,154673271,513,513,513,513,659
|
|
20241216,121500,154335204,513,513,513,513,516
|
|
20241216,121400,154070496,513,513,513,513,0
|
|
20241216,121300,154070496,513,514,514,513,4764
|
|
20241216,121200,151623782,513,516,516,513,125
|
|
20241216,121100,151559597,516,516,516,516,1200
|
|
20241216,121000,150940397,513,513,513,513,0
|
|
20241216,120900,150940397,513,513,513,513,0
|
|
20241216,120800,150940397,513,513,513,513,28
|
|
20241216,120700,150926033,516,516,516,516,0
|
|
20241216,120600,150926033,516,516,516,516,4599
|
|
20241216,120500,148552949,515,513,515,513,503
|
|
20241216,120400,148293910,512,512,512,512,0
|
|
20241216,120300,148293910,512,512,512,512,707
|
|
20241216,120200,147931926,513,517,517,513,699
|
|
20241216,120100,147571927,513,513,513,513,410
|
|
20241216,120000,147361597,513,514,514,513,2600
|
|
20241216,115900,146027297,514,514,514,514,1047
|
|
20241216,115800,145489139,519,519,519,519,1468
|
|
20241216,115700,144727247,514,515,515,514,605
|
|
20241216,115600,144415918,519,517,520,514,5207
|
|
20241216,115500,141713577,517,516,517,516,8240
|
|
20241216,115400,137458497,516,514,517,514,2371
|
|
20241216,115300,136237820,515,510,515,510,6713
|
|
20241216,115200,132791180,510,511,511,510,636
|
|
20241216,115100,132466320,511,510,511,510,11105
|
|
20241216,115000,126800619,509,509,509,509,3313
|
|
20241216,114900,125114302,506,506,506,506,512
|
|
20241216,114800,124855230,506,506,506,506,0
|
|
20241216,114700,124855230,506,509,509,506,2708
|
|
20241216,114600,123480984,507,509,509,507,1050
|
|
20241216,114500,122946634,508,507,508,507,8106
|
|
20241216,114400,118833707,506,504,506,504,14610
|
|
20241216,114300,111450257,504,504,504,504,0
|
|
20241216,114200,111450257,504,504,504,504,0
|
|
20241216,114100,111450257,504,504,504,504,0
|
|
20241216,114000,111450257,504,504,504,504,0
|
|
20241216,113900,111450257,504,504,504,504,0
|
|
20241216,113800,111450257,504,504,504,504,0
|
|
20241216,113700,111450257,504,504,504,504,0
|
|
20241216,113600,111450257,504,504,504,504,0
|
|
20241216,113500,111450257,504,504,504,504,239
|
|
20241216,113400,111329801,504,505,505,504,702
|
|
20241216,113300,110975957,505,505,505,505,0
|
|
20241216,113200,110975957,505,505,505,505,0
|
|
20241216,113100,110975957,505,504,505,504,12
|
|
20241216,113000,110969908,504,504,504,504,547
|
|
20241216,112900,110694220,504,504,504,504,25
|
|
20241216,112800,110681620,505,505,505,505,0
|
|
20241216,112700,110681620,505,505,505,505,0
|
|
20241216,112600,110681620,505,505,505,505,0
|
|
20241216,112500,110681620,505,505,505,505,132
|
|
20241216,112400,110614960,504,504,504,504,0
|
|
20241216,112300,110614960,504,504,504,504,0
|
|
20241216,112200,110614960,504,504,504,504,200
|
|
20241216,112100,110514160,504,503,504,503,655
|
|
20241216,112000,110184041,503,503,503,503,0
|
|
20241216,111900,110184041,503,503,503,503,159
|
|
20241216,111800,110104064,504,504,504,504,288
|
|
20241216,111700,109958912,503,503,503,503,0
|
|
20241216,111600,109958912,503,503,503,503,1045
|
|
20241216,111500,109433277,503,503,503,503,0
|
|
20241216,111400,109433277,503,503,504,503,147
|
|
20241216,111300,109359335,503,503,503,503,2
|
|
20241216,111200,109358329,503,503,503,503,0
|
|
20241216,111100,109358329,503,503,503,503,0
|
|
20241216,111000,109358329,503,504,504,503,454
|
|
20241216,110900,109129613,504,504,504,504,0
|
|
20241216,110800,109129613,504,504,504,504,3
|
|
20241216,110700,109128101,504,504,504,504,0
|
|
20241216,110600,109128101,504,504,504,504,1
|
|
20241216,110500,109127597,504,504,504,504,8
|
|
20241216,110400,109123565,504,504,504,504,0
|
|
20241216,110300,109123565,504,504,504,504,0
|
|
20241216,110200,109123565,504,504,504,504,642
|
|
20241216,110100,108799997,504,504,504,504,0
|
|
20241216,110000,108799997,504,504,504,504,1
|
|
20241216,105900,108799493,504,504,504,504,0
|
|
20241216,105800,108799493,504,504,504,504,0
|
|
20241216,105700,108799493,504,504,504,504,0
|
|
20241216,105600,108799493,504,504,504,504,384
|
|
20241216,105500,108605957,504,504,504,504,0
|
|
20241216,105400,108605957,504,504,504,504,0
|
|
20241216,105300,108605957,504,504,504,504,0
|
|
20241216,105200,108605957,504,504,504,504,1
|
|
20241216,105100,108605453,504,504,504,504,1310
|
|
20241216,105000,107945213,504,504,504,504,0
|
|
20241216,104900,107945213,504,504,504,504,52
|
|
20241216,104800,107919005,501,501,501,501,0
|
|
20241216,104700,107919005,501,501,501,500,10174
|
|
20241216,104600,102822612,504,504,504,504,0
|
|
20241216,104500,102822612,504,504,504,504,0
|
|
20241216,104400,102822612,504,504,504,504,6086
|
|
20241216,104300,99755268,505,505,505,505,174
|
|
20241216,104200,99667398,504,504,504,504,287
|
|
20241216,104100,99522750,504,504,504,504,922
|
|
20241216,104000,99058062,504,504,504,504,100
|
|
20241216,103900,99007662,504,504,504,504,0
|
|
20241216,103800,99007662,504,504,504,504,0
|
|
20241216,103700,99007662,504,504,504,504,0
|
|
20241216,103600,99007662,504,502,504,502,5649
|
|
20241216,103500,96163486,502,502,502,502,0
|
|
20241216,103400,96163486,502,502,502,502,0
|
|
20241216,103300,96163486,502,502,502,502,1000
|
|
20241216,103200,95661486,502,502,502,502,0
|
|
20241216,103100,95661486,502,502,502,502,0
|
|
20241216,103000,95661486,502,502,502,502,0
|
|
20241216,102900,95661486,502,501,502,501,3083
|
|
20241216,102800,94114133,500,500,500,500,17
|
|
20241216,102700,94105633,500,500,500,500,563
|
|
20241216,102600,93824133,500,500,500,500,0
|
|
20241216,102500,93824133,500,500,500,500,0
|
|
20241216,102400,93824133,500,500,500,500,2
|
|
20241216,102300,93823133,500,500,500,500,50
|
|
20241216,102200,93798133,500,500,500,499,708
|
|
20241216,102100,93444423,500,500,500,500,0
|
|
20241216,102000,93444423,500,500,500,500,0
|
|
20241216,101900,93444423,500,500,500,500,45
|
|
20241216,101800,93421923,500,500,500,500,117
|
|
20241216,101700,93363423,500,500,500,500,42
|
|
20241216,101600,93342423,500,500,500,500,800
|
|
20241216,101500,92942423,500,500,500,500,0
|
|
20241216,101400,92942423,500,500,500,500,1200
|
|
20241216,101300,92342423,500,500,500,500,300
|
|
20241216,101200,92192423,500,500,500,500,400
|
|
20241216,101100,91992423,501,501,501,501,1
|
|
20241216,101000,91991922,501,500,501,500,5
|
|
20241216,100900,91989421,501,501,501,501,0
|
|
20241216,100800,91989421,501,501,501,501,9
|
|
20241216,100700,91984912,501,501,501,501,200
|
|
20241216,100600,91884712,499,499,499,499,9574
|
|
20241216,100500,87107286,499,499,499,499,3800
|
|
20241216,100400,85211086,500,500,500,500,811
|
|
20241216,100300,84805586,499,500,500,499,450
|
|
20241216,100200,84580613,500,500,500,500,25
|
|
20241216,100100,84568113,500,500,500,500,0
|
|
20241216,100000,84568113,500,500,500,500,0
|
|
20241216,095900,84568113,500,500,500,500,287
|
|
20241216,095800,84424613,502,502,502,502,1
|
|
20241216,095700,84424111,502,500,502,500,3955
|
|
20241216,095600,82445717,502,502,502,502,1
|
|
20241216,095500,82445215,502,502,502,502,0
|
|
20241216,095400,82445215,502,502,502,502,1
|
|
20241216,095300,82444713,500,500,500,500,82
|
|
20241216,095200,82403713,503,503,503,503,300
|
|
20241216,095100,82252813,503,503,503,503,0
|
|
20241216,095000,82252813,503,503,503,503,200
|
|
20241216,094900,82152213,502,502,502,502,987
|
|
20241216,094800,81656739,502,502,502,502,1
|
|
20241216,094700,81656237,502,502,502,502,398
|
|
20241216,094600,81456441,502,502,503,502,1098
|
|
20241216,094500,80904677,503,503,503,503,424
|
|
20241216,094400,80691405,502,502,504,502,5168
|
|
20241216,094300,78096144,502,502,502,502,5094
|
|
20241216,094200,75538956,502,501,502,501,667
|
|
20241216,094100,75204786,499,501,501,499,142
|
|
20241216,094000,75133924,501,501,501,501,5
|
|
20241216,093900,75131419,498,498,498,498,36
|
|
20241216,093800,75113491,502,502,502,502,2
|
|
20241216,093700,75112487,502,502,502,502,1
|
|
20241216,093600,75111985,498,502,502,498,8577
|
|
20241216,093500,70806559,500,500,500,500,56
|
|
20241216,093400,70778559,501,499,501,499,5000
|
|
20241216,093300,68275559,498,495,498,495,4182
|
|
20241216,093200,66199229,495,495,495,495,1000
|
|
20241216,093100,65704229,498,498,498,498,7
|
|
20241216,093000,65700743,498,498,498,498,0
|
|
20241216,092900,65700743,498,498,498,498,640
|
|
20241216,092800,65382023,498,498,498,498,0
|
|
20241216,092700,65382023,498,498,498,498,0
|
|
20241216,092600,65382023,498,498,498,498,580
|
|
20241216,092500,65093183,498,496,498,495,2967
|
|
20241216,092400,63619016,495,496,496,495,1010
|
|
20241216,092300,63119056,496,496,496,496,249
|
|
20241216,092200,62995552,496,496,496,496,500
|
|
20241216,092100,62747552,497,497,497,497,295
|
|
20241216,092000,62600937,495,495,495,495,2028
|
|
20241216,091900,61597077,493,493,493,493,50
|
|
20241216,091800,61572427,492,493,493,492,13873
|
|
20241216,091700,54745406,495,492,495,492,16512
|
|
20241216,091600,46597901,493,492,493,492,4096
|
|
20241216,091500,44582655,492,493,493,492,11228
|
|
20241216,091400,39049251,494,494,494,493,1042
|
|
20241216,091300,38534533,494,494,494,494,2060
|
|
20241216,091200,37516893,495,494,495,494,9121
|
|
20241216,091100,33003998,494,495,495,494,4000
|
|
20241216,091000,31027985,494,494,494,494,2008
|
|
20241216,090900,30036033,498,495,498,493,201
|
|
20241216,090800,29936927,493,498,498,492,9493
|
|
20241216,090700,25254716,498,493,498,493,4632
|
|
20241216,090600,22960640,492,494,494,492,7000
|
|
20241216,090500,19510638,497,493,497,493,6328
|
|
20241216,090400,16389846,493,492,493,492,1010
|
|
20241216,090300,15891926,492,494,494,492,1314
|
|
20241216,090200,15245193,494,495,495,494,9026
|
|
20241216,090100,10778835,495,497,497,495,2485
|
|
20241216,090000,9547757,498,500,504,498,19108
|