600 lines
27 KiB
CSV
600 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,185700,5594918219,636,636,636,636,71567
|
|
20241219,185600,5594918219,636,636,636,636,0
|
|
20241219,185500,5594918219,636,636,636,636,0
|
|
20241219,185400,5594918219,636,636,636,636,0
|
|
20241219,185300,5594918219,636,636,636,636,0
|
|
20241219,185200,5594918219,636,636,636,636,0
|
|
20241219,185100,5594918219,636,636,636,636,0
|
|
20241219,185000,5594918219,636,636,636,636,0
|
|
20241219,184900,5594918219,636,636,636,636,0
|
|
20241219,184800,5594918219,636,636,636,636,0
|
|
20241219,184700,5594918219,636,636,636,636,0
|
|
20241219,184600,5594918219,636,636,636,636,0
|
|
20241219,184500,5594918219,636,636,636,636,0
|
|
20241219,184400,5594918219,636,636,636,636,0
|
|
20241219,184300,5594918219,636,636,636,636,0
|
|
20241219,184200,5594918219,636,636,636,636,0
|
|
20241219,184100,5594918219,636,636,636,636,0
|
|
20241219,184000,5594918219,636,636,636,636,0
|
|
20241219,183900,5594918219,636,636,636,636,0
|
|
20241219,183800,5594918219,636,636,636,636,0
|
|
20241219,183700,5594918219,636,636,636,636,0
|
|
20241219,183600,5594918219,636,636,636,636,0
|
|
20241219,183500,5594918219,636,636,636,636,0
|
|
20241219,183400,5594918219,636,636,636,636,0
|
|
20241219,183300,5594918219,636,636,636,636,0
|
|
20241219,183200,5594918219,636,636,636,636,0
|
|
20241219,183100,5594918219,636,636,636,636,0
|
|
20241219,183000,5594918219,636,636,636,636,0
|
|
20241219,182900,5594918219,636,636,636,636,0
|
|
20241219,182800,5594918219,636,636,636,636,0
|
|
20241219,182700,5594918219,636,636,636,636,71567
|
|
20241219,182600,5594918219,636,636,636,636,0
|
|
20241219,182500,5594918219,636,636,636,636,0
|
|
20241219,182400,5594918219,636,636,636,636,0
|
|
20241219,182300,5594918219,636,636,636,636,0
|
|
20241219,182200,5594918219,636,636,636,636,0
|
|
20241219,182100,5594918219,636,636,636,636,0
|
|
20241219,182000,5594918219,636,636,636,636,0
|
|
20241219,181900,5594918219,636,636,636,636,0
|
|
20241219,181800,5594918219,636,636,636,636,0
|
|
20241219,181700,5594918219,636,636,636,636,0
|
|
20241219,181600,5594918219,636,636,636,636,0
|
|
20241219,181500,5594918219,636,636,636,636,0
|
|
20241219,181400,5594918219,636,636,636,636,0
|
|
20241219,181300,5594918219,636,636,636,636,0
|
|
20241219,181200,5594918219,636,636,636,636,0
|
|
20241219,181100,5594918219,636,636,636,636,0
|
|
20241219,181000,5594918219,636,636,636,636,0
|
|
20241219,180900,5594918219,636,636,636,636,0
|
|
20241219,180800,5594918219,636,636,636,636,0
|
|
20241219,180700,5594918219,636,636,636,636,0
|
|
20241219,180600,5594918219,636,636,636,636,0
|
|
20241219,180500,5594918219,636,636,636,636,0
|
|
20241219,180400,5594918219,636,636,636,636,0
|
|
20241219,180300,5594918219,636,636,636,636,0
|
|
20241219,180200,5594918219,636,636,636,636,0
|
|
20241219,180100,5594918219,636,636,636,636,0
|
|
20241219,180000,5594918219,636,636,636,636,0
|
|
20241219,175900,5594918219,636,636,636,636,0
|
|
20241219,175800,5594918219,636,636,636,636,0
|
|
20241219,175700,5594918219,636,636,636,636,71567
|
|
20241219,175600,5594918219,636,636,636,636,0
|
|
20241219,175500,5594918219,636,636,636,636,0
|
|
20241219,175400,5594918219,636,636,636,636,0
|
|
20241219,175300,5594918219,636,636,636,636,0
|
|
20241219,175200,5594918219,636,636,636,636,0
|
|
20241219,175100,5594918219,636,636,636,636,0
|
|
20241219,175000,5594918219,636,636,636,636,0
|
|
20241219,174900,5594918219,636,636,636,636,0
|
|
20241219,174800,5594918219,636,636,636,636,0
|
|
20241219,174700,5594918219,636,636,636,636,0
|
|
20241219,174600,5594918219,636,636,636,636,0
|
|
20241219,174500,5594918219,636,636,636,636,0
|
|
20241219,174400,5594918219,636,636,636,636,0
|
|
20241219,174300,5594918219,636,636,636,636,0
|
|
20241219,174200,5594918219,636,636,636,636,0
|
|
20241219,174100,5594918219,636,636,636,636,0
|
|
20241219,174000,5594918219,636,636,636,636,0
|
|
20241219,173900,5594918219,636,636,636,636,0
|
|
20241219,173800,5594918219,636,636,636,636,0
|
|
20241219,173700,5594918219,636,636,636,636,0
|
|
20241219,173600,5594918219,636,636,636,636,0
|
|
20241219,173500,5594918219,636,636,636,636,0
|
|
20241219,173400,5594918219,636,636,636,636,0
|
|
20241219,173300,5594918219,636,636,636,636,0
|
|
20241219,173200,5594918219,636,636,636,636,0
|
|
20241219,173100,5594918219,636,636,636,636,0
|
|
20241219,173000,5594918219,636,636,636,636,0
|
|
20241219,172900,5594918219,636,636,636,636,0
|
|
20241219,172800,5594918219,636,636,636,636,0
|
|
20241219,172700,5594918219,636,636,636,636,71567
|
|
20241219,172600,5594918219,636,636,636,636,0
|
|
20241219,172500,5594918219,636,636,636,636,0
|
|
20241219,172400,5594918219,636,636,636,636,0
|
|
20241219,172300,5594918219,636,636,636,636,0
|
|
20241219,172200,5594918219,636,636,636,636,0
|
|
20241219,172100,5594918219,636,636,636,636,0
|
|
20241219,172000,5594918219,636,636,636,636,0
|
|
20241219,171900,5594918219,636,636,636,636,0
|
|
20241219,171800,5594918219,636,636,636,636,0
|
|
20241219,171700,5594918219,636,636,636,636,0
|
|
20241219,171600,5594918219,636,636,636,636,0
|
|
20241219,171500,5594918219,636,636,636,636,0
|
|
20241219,171400,5594918219,636,636,636,636,0
|
|
20241219,171300,5594918219,636,636,636,636,0
|
|
20241219,171200,5594918219,636,636,636,636,0
|
|
20241219,171100,5594918219,636,636,636,636,0
|
|
20241219,171000,5594918219,636,636,636,636,0
|
|
20241219,170900,5594918219,636,636,636,636,0
|
|
20241219,170800,5594918219,636,636,636,636,0
|
|
20241219,170700,5594918219,636,636,636,636,0
|
|
20241219,170600,5594918219,636,636,636,636,0
|
|
20241219,170500,5594918219,636,636,636,636,0
|
|
20241219,170400,5594918219,636,636,636,636,0
|
|
20241219,170300,5594918219,636,636,636,636,0
|
|
20241219,170200,5594918219,636,636,636,636,0
|
|
20241219,170100,5594918219,636,636,636,636,0
|
|
20241219,170000,5594918219,636,636,636,636,0
|
|
20241219,165900,5594918219,636,636,636,636,0
|
|
20241219,165800,5594918219,636,636,636,636,0
|
|
20241219,165700,5594918219,636,636,636,636,71567
|
|
20241219,165600,5594918219,636,636,636,636,0
|
|
20241219,165500,5594918219,636,636,636,636,0
|
|
20241219,165400,5594918219,636,636,636,636,0
|
|
20241219,165300,5594918219,636,636,636,636,0
|
|
20241219,165200,5594918219,636,636,636,636,0
|
|
20241219,165100,5594918219,636,636,636,636,0
|
|
20241219,165000,5594918219,636,636,636,636,0
|
|
20241219,164900,5594918219,636,636,636,636,0
|
|
20241219,164800,5594918219,636,636,636,636,0
|
|
20241219,164700,5594918219,636,636,636,636,0
|
|
20241219,164600,5594918219,636,636,636,636,0
|
|
20241219,164500,5594918219,636,636,636,636,0
|
|
20241219,164400,5594918219,636,636,636,636,0
|
|
20241219,164300,5594918219,636,636,636,636,0
|
|
20241219,164200,5594918219,636,636,636,636,0
|
|
20241219,164100,5594918219,636,636,636,636,0
|
|
20241219,164000,5594918219,636,636,636,636,0
|
|
20241219,163900,5594918219,636,636,636,636,0
|
|
20241219,163800,5594918219,636,636,636,636,0
|
|
20241219,163700,5594918219,636,636,636,636,0
|
|
20241219,163600,5594918219,636,636,636,636,0
|
|
20241219,163500,5594918219,636,636,636,636,0
|
|
20241219,163400,5594918219,636,636,636,636,0
|
|
20241219,163300,5594918219,636,636,636,636,0
|
|
20241219,163200,5594918219,636,636,636,636,0
|
|
20241219,163100,5594918219,636,636,636,636,0
|
|
20241219,163000,5594918219,636,636,636,636,0
|
|
20241219,162900,5594918219,636,636,636,636,0
|
|
20241219,162800,5594918219,636,636,636,636,0
|
|
20241219,162700,5594918219,636,636,636,636,71567
|
|
20241219,162600,5594918219,636,636,636,636,0
|
|
20241219,162500,5594918219,636,636,636,636,0
|
|
20241219,162400,5594918219,636,636,636,636,0
|
|
20241219,162300,5594918219,636,636,636,636,0
|
|
20241219,162200,5594918219,636,636,636,636,0
|
|
20241219,162100,5594918219,636,636,636,636,0
|
|
20241219,162000,5594918219,636,636,636,636,0
|
|
20241219,161900,5594918219,636,636,636,636,0
|
|
20241219,161800,5594918219,636,636,636,636,0
|
|
20241219,161700,5594918219,636,636,636,636,0
|
|
20241219,161600,5594918219,636,636,636,636,0
|
|
20241219,161500,5594918219,636,636,636,636,0
|
|
20241219,161400,5594918219,636,636,636,636,0
|
|
20241219,161300,5594918219,636,636,636,636,0
|
|
20241219,161200,5594918219,636,636,636,636,0
|
|
20241219,161100,5594918219,636,636,636,636,0
|
|
20241219,161000,5594918219,636,636,636,636,0
|
|
20241219,160900,5594918219,636,636,636,636,0
|
|
20241219,160800,5594918219,636,636,636,636,0
|
|
20241219,160700,5594918219,636,636,636,636,0
|
|
20241219,160600,5594918219,636,636,636,636,0
|
|
20241219,160500,5594918219,636,636,636,636,0
|
|
20241219,160400,5594918219,636,636,636,636,0
|
|
20241219,160300,5594918219,636,636,636,636,0
|
|
20241219,160200,5594918219,636,636,636,636,0
|
|
20241219,160100,5594918219,636,636,636,636,0
|
|
20241219,160000,5594918219,636,636,636,636,0
|
|
20241219,155900,5594918219,636,636,636,636,0
|
|
20241219,155800,5594918219,636,636,636,636,0
|
|
20241219,155700,5594918219,636,636,636,636,71567
|
|
20241219,155600,5594918219,636,636,636,636,0
|
|
20241219,155500,5594918219,636,636,636,636,0
|
|
20241219,155400,5594918219,636,636,636,636,0
|
|
20241219,155300,5594918219,636,636,636,636,0
|
|
20241219,155200,5594918219,636,636,636,636,0
|
|
20241219,155100,5594918219,636,636,636,636,0
|
|
20241219,155000,5594918219,636,636,636,636,0
|
|
20241219,154900,5594918219,636,636,636,636,0
|
|
20241219,154800,5594918219,636,636,636,636,0
|
|
20241219,154700,5594918219,636,636,636,636,0
|
|
20241219,154600,5594918219,636,636,636,636,0
|
|
20241219,154500,5594918219,636,636,636,636,0
|
|
20241219,154400,5594918219,636,636,636,636,0
|
|
20241219,154300,5594918219,636,636,636,636,0
|
|
20241219,154200,5594918219,636,636,636,636,0
|
|
20241219,154100,5594918219,636,636,636,636,0
|
|
20241219,154000,5594918219,636,636,636,636,0
|
|
20241219,153900,5594918219,636,636,636,636,0
|
|
20241219,153800,5594918219,636,636,636,636,0
|
|
20241219,153700,5594918219,636,636,636,636,0
|
|
20241219,153600,5594918219,636,636,636,636,0
|
|
20241219,153500,5594918219,636,636,636,636,0
|
|
20241219,153400,5594918219,636,636,636,636,0
|
|
20241219,153300,5594918219,636,636,636,636,0
|
|
20241219,153200,5594918219,636,636,636,636,0
|
|
20241219,153100,5594918219,636,636,636,636,0
|
|
20241219,153000,5594918219,636,636,636,636,71567
|
|
20241219,152900,5549401607,638,638,638,638,0
|
|
20241219,152800,5549401607,638,638,638,638,0
|
|
20241219,152700,5549401607,638,638,638,638,0
|
|
20241219,152600,5549401607,638,638,638,638,0
|
|
20241219,152500,5549401607,638,638,638,638,0
|
|
20241219,152400,5549401607,638,638,638,638,0
|
|
20241219,152300,5549401607,638,638,638,638,0
|
|
20241219,152200,5549401607,638,638,638,638,0
|
|
20241219,152100,5549401607,638,638,638,638,0
|
|
20241219,152000,5549401607,638,638,638,638,0
|
|
20241219,151900,5549401607,638,635,640,631,36318
|
|
20241219,151800,5526366658,635,632,635,632,19015
|
|
20241219,151700,5514322006,633,630,636,630,16411
|
|
20241219,151600,5503934187,627,640,641,625,70653
|
|
20241219,151500,5459370626,640,640,642,635,17218
|
|
20241219,151400,5448357381,640,642,642,635,31204
|
|
20241219,151300,5428411851,639,639,644,637,7742
|
|
20241219,151200,5423461462,639,638,645,638,73137
|
|
20241219,151100,5376479280,635,638,642,635,98162
|
|
20241219,151000,5313715730,638,633,638,630,35940
|
|
20241219,150900,5290892913,633,634,637,630,29975
|
|
20241219,150800,5271931026,634,628,634,627,70121
|
|
20241219,150700,5227806539,628,627,629,625,40498
|
|
20241219,150600,5202351480,627,627,629,623,21608
|
|
20241219,150500,5188815198,626,627,627,621,10902
|
|
20241219,150400,5182011745,627,614,640,613,135728
|
|
20241219,150300,5097077728,613,622,622,607,158583
|
|
20241219,150200,4999922034,620,622,623,619,62209
|
|
20241219,150100,4961323744,622,623,624,622,24884
|
|
20241219,150000,4945828022,623,621,626,619,27570
|
|
20241219,145900,4928707000,620,627,628,620,99797
|
|
20241219,145800,4866692642,622,632,636,622,61880
|
|
20241219,145700,4827800299,632,640,640,632,31535
|
|
20241219,145600,4807753082,640,641,641,635,13035
|
|
20241219,145500,4799447844,641,644,644,637,11214
|
|
20241219,145400,4792277206,644,639,644,637,65288
|
|
20241219,145300,4750494304,639,634,640,633,6258
|
|
20241219,145200,4746503898,640,644,644,633,66179
|
|
20241219,145100,4704323648,644,642,650,638,48252
|
|
20241219,145000,4673272837,642,639,659,637,192946
|
|
20241219,144900,4548412675,637,642,642,637,22225
|
|
20241219,144800,4534206641,640,631,643,628,118730
|
|
20241219,144700,4458716509,631,632,633,629,22332
|
|
20241219,144600,4444634300,632,637,637,632,22303
|
|
20241219,144500,4430474019,637,633,637,631,127669
|
|
20241219,144400,4349608258,631,630,633,629,25561
|
|
20241219,144300,4333473162,630,623,631,623,42591
|
|
20241219,144200,4306769048,622,623,625,621,23728
|
|
20241219,144100,4291991638,622,628,628,622,58354
|
|
20241219,144000,4255539721,626,630,631,626,32650
|
|
20241219,143900,4235000447,630,624,630,624,80876
|
|
20241219,143800,4184297831,624,630,630,624,138191
|
|
20241219,143700,4097739878,630,628,635,628,119189
|
|
20241219,143600,4022513221,628,630,632,628,90535
|
|
20241219,143500,3965484192,630,634,637,629,67613
|
|
20241219,143400,3922766260,635,638,639,634,157144
|
|
20241219,143300,3823038766,638,643,643,636,56085
|
|
20241219,143200,3787177137,642,641,644,640,41217
|
|
20241219,143100,3760737348,641,638,644,636,70824
|
|
20241219,143000,3715308584,638,632,642,631,69556
|
|
20241219,142900,3671043359,634,643,643,628,122684
|
|
20241219,142800,3593459530,643,647,649,638,81157
|
|
20241219,142700,3541285808,649,648,651,644,42136
|
|
20241219,142600,3513999530,644,648,652,637,91538
|
|
20241219,142500,3455099819,646,650,656,645,89718
|
|
20241219,142400,3396918733,655,660,661,650,87152
|
|
20241219,142300,3339868988,660,656,662,652,62341
|
|
20241219,142200,3298822396,659,657,661,652,149873
|
|
20241219,142100,3200381319,657,651,657,651,157630
|
|
20241219,142000,3097327812,651,646,654,646,89744
|
|
20241219,141900,3038960385,646,637,657,634,345973
|
|
20241219,141800,2815779554,638,624,638,619,159490
|
|
20241219,141700,2715143539,624,621,630,619,16523
|
|
20241219,141600,2704831646,621,619,625,614,24220
|
|
20241219,141500,2689836534,619,626,630,613,75553
|
|
20241219,141400,2642781043,626,620,631,612,64452
|
|
20241219,141300,2602607118,620,622,629,615,43041
|
|
20241219,141200,2575761304,621,621,622,609,45553
|
|
20241219,141100,2547721671,621,626,626,608,153271
|
|
20241219,141000,2453392394,626,637,639,621,86149
|
|
20241219,140900,2398999304,639,632,641,628,96279
|
|
20241219,140800,2337885503,632,620,639,618,179438
|
|
20241219,140700,2225166441,618,635,650,618,355772
|
|
20241219,140600,1999040103,634,638,645,633,232217
|
|
20241219,140500,1850972439,628,628,628,628,0
|
|
20241219,140400,1850972439,628,626,628,621,99122
|
|
20241219,140300,1788882511,625,603,626,603,309974
|
|
20241219,140200,1597614068,608,607,610,596,131487
|
|
20241219,140100,1518072006,606,591,608,588,109563
|
|
20241219,140000,1452237418,589,601,604,584,82823
|
|
20241219,135900,1403298201,598,586,604,586,113379
|
|
20241219,135800,1335613788,589,587,594,580,60185
|
|
20241219,135700,1300381508,587,584,599,578,158344
|
|
20241219,135600,1206802803,584,582,585,573,75456
|
|
20241219,135500,1163010147,580,570,590,569,129291
|
|
20241219,135400,1088016308,570,564,578,564,89149
|
|
20241219,135300,1036934605,564,563,572,563,49123
|
|
20241219,135200,1009060725,563,573,573,556,162144
|
|
20241219,135100,917659890,571,571,580,570,149897
|
|
20241219,135000,831928146,569,569,569,569,0
|
|
20241219,134900,831928146,569,565,569,562,46007
|
|
20241219,134800,805890078,562,553,565,553,94392
|
|
20241219,134700,753177863,555,551,555,551,14555
|
|
20241219,134600,745151862,549,554,554,549,15200
|
|
20241219,134500,736801011,554,553,554,548,10115
|
|
20241219,134400,731232115,551,554,556,548,18434
|
|
20241219,134300,721074254,554,548,554,548,51964
|
|
20241219,134200,692417522,549,553,554,549,19523
|
|
20241219,134100,681656865,550,550,552,548,76695
|
|
20241219,134000,639507153,550,549,550,544,60987
|
|
20241219,133900,606046043,549,547,549,546,18152
|
|
20241219,133800,596098870,547,543,547,543,39671
|
|
20241219,133700,574415385,542,535,542,535,69799
|
|
20241219,133600,536717188,535,535,535,535,1
|
|
20241219,133500,536716653,535,535,535,535,0
|
|
20241219,133400,536716653,535,535,535,535,0
|
|
20241219,133300,536716653,535,535,535,535,391
|
|
20241219,133200,536507468,533,533,533,533,0
|
|
20241219,133100,536507468,533,533,533,533,501
|
|
20241219,133000,536240435,535,535,535,535,0
|
|
20241219,132900,536240435,535,535,535,532,9143
|
|
20241219,132800,531373043,535,528,535,528,4242
|
|
20241219,132700,529111487,533,531,533,531,2280
|
|
20241219,132600,527899597,531,531,531,531,5
|
|
20241219,132500,527896942,531,531,531,531,0
|
|
20241219,132400,527896942,531,527,531,527,305
|
|
20241219,132300,527735007,530,530,530,530,50
|
|
20241219,132200,527708507,530,530,530,530,0
|
|
20241219,132100,527708507,530,530,530,530,0
|
|
20241219,132000,527708507,530,530,530,530,176
|
|
20241219,131900,527615227,530,530,530,530,3
|
|
20241219,131800,527613637,530,530,530,530,11
|
|
20241219,131700,527607807,529,529,529,529,0
|
|
20241219,131600,527607807,529,529,529,529,0
|
|
20241219,131500,527607807,529,529,529,529,0
|
|
20241219,131400,527607807,529,529,529,529,0
|
|
20241219,131300,527607807,529,529,529,529,10
|
|
20241219,131200,527602517,531,531,531,531,0
|
|
20241219,131100,527602517,531,527,531,527,2607
|
|
20241219,131000,526226956,526,526,526,526,0
|
|
20241219,130900,526226956,526,526,526,526,0
|
|
20241219,130800,526226956,526,526,526,526,0
|
|
20241219,130700,526226956,526,526,526,526,0
|
|
20241219,130600,526226956,526,526,526,526,0
|
|
20241219,130500,526226956,526,526,526,526,0
|
|
20241219,130400,526226956,526,526,526,526,207
|
|
20241219,130300,526118074,531,529,531,529,2308
|
|
20241219,130200,524894815,530,530,530,530,0
|
|
20241219,130100,524894815,530,530,530,530,0
|
|
20241219,130000,524894815,530,530,530,530,0
|
|
20241219,125900,524894815,530,530,530,530,2
|
|
20241219,125800,524893755,530,529,530,529,4846
|
|
20241219,125700,522326453,529,529,529,529,0
|
|
20241219,125600,522326453,529,529,529,529,0
|
|
20241219,125500,522326453,529,528,529,528,564
|
|
20241219,125400,522028189,528,525,528,525,8356
|
|
20241219,125300,517633812,525,525,525,525,1
|
|
20241219,125200,517633287,524,524,525,524,549
|
|
20241219,125100,517345610,525,525,525,525,0
|
|
20241219,125000,517345610,525,525,525,525,96
|
|
20241219,124900,517295210,524,524,524,524,0
|
|
20241219,124800,517295210,524,524,524,524,308
|
|
20241219,124700,517133818,525,525,525,525,0
|
|
20241219,124600,517133818,525,525,525,525,0
|
|
20241219,124500,517133818,525,525,525,525,13
|
|
20241219,124400,517126993,525,525,525,525,39
|
|
20241219,124300,517106518,525,525,525,525,0
|
|
20241219,124200,517106518,525,525,525,525,27
|
|
20241219,124100,517092343,525,525,525,525,0
|
|
20241219,124000,517092343,525,525,525,525,0
|
|
20241219,123900,517092343,525,525,525,525,1
|
|
20241219,123800,517091818,525,525,525,525,1
|
|
20241219,123700,517091293,525,525,525,525,0
|
|
20241219,123600,517091293,525,525,525,525,0
|
|
20241219,123500,517091293,525,525,525,525,1
|
|
20241219,123400,517090768,525,525,525,525,0
|
|
20241219,123300,517090768,525,525,525,525,0
|
|
20241219,123200,517090768,525,525,525,525,34
|
|
20241219,123100,517072918,525,525,525,525,0
|
|
20241219,123000,517072918,525,525,525,525,10
|
|
20241219,122900,517067668,525,525,525,525,0
|
|
20241219,122800,517067668,525,525,525,525,118
|
|
20241219,122700,517005718,525,523,525,523,600
|
|
20241219,122600,516691375,523,523,523,523,0
|
|
20241219,122500,516691375,523,523,523,523,1867
|
|
20241219,122400,515714934,523,523,523,523,0
|
|
20241219,122300,515714934,523,522,523,519,50025
|
|
20241219,122200,489554836,522,518,522,518,2303
|
|
20241219,122100,488359574,522,522,522,522,0
|
|
20241219,122000,488359574,522,522,522,522,95
|
|
20241219,121900,488309984,522,522,522,522,0
|
|
20241219,121800,488309984,522,522,522,522,0
|
|
20241219,121700,488309984,522,522,522,522,0
|
|
20241219,121600,488309984,522,522,522,522,1000
|
|
20241219,121500,487787984,522,523,523,518,2271
|
|
20241219,121400,486609937,523,523,523,523,2
|
|
20241219,121300,486608891,518,523,523,518,60
|
|
20241219,121200,486577756,523,523,523,523,0
|
|
20241219,121100,486577756,523,523,523,523,501
|
|
20241219,121000,486315733,523,523,523,523,1
|
|
20241219,120900,486315210,518,518,518,518,1
|
|
20241219,120800,486314692,523,523,523,523,0
|
|
20241219,120700,486314692,523,523,523,523,0
|
|
20241219,120600,486314692,523,523,523,523,1
|
|
20241219,120500,486314169,518,518,518,518,7
|
|
20241219,120400,486310543,523,523,523,523,11
|
|
20241219,120300,486304790,523,523,523,523,0
|
|
20241219,120200,486304790,523,518,523,518,1190
|
|
20241219,120100,485688156,518,518,518,518,0
|
|
20241219,120000,485688156,518,518,518,518,0
|
|
20241219,115900,485688156,518,518,518,518,0
|
|
20241219,115800,485688156,518,518,518,518,1
|
|
20241219,115700,485687638,520,520,520,520,0
|
|
20241219,115600,485687638,520,520,520,520,0
|
|
20241219,115500,485687638,520,520,520,520,1
|
|
20241219,115400,485687118,520,518,520,518,40
|
|
20241219,115300,485666396,518,518,518,518,0
|
|
20241219,115200,485666396,518,518,518,518,540
|
|
20241219,115100,485386676,521,521,521,521,1
|
|
20241219,115000,485386155,521,521,521,521,10
|
|
20241219,114900,485380945,518,518,518,518,30
|
|
20241219,114800,485365405,518,518,518,518,100
|
|
20241219,114700,485313605,518,518,518,518,0
|
|
20241219,114600,485313605,518,518,518,518,0
|
|
20241219,114500,485313605,518,518,518,518,50
|
|
20241219,114400,485287705,518,518,521,518,1671
|
|
20241219,114300,484422124,518,518,518,518,0
|
|
20241219,114200,484422124,518,518,518,518,0
|
|
20241219,114100,484422124,518,518,518,518,102
|
|
20241219,114000,484369288,521,521,521,521,0
|
|
20241219,113900,484369288,521,521,521,521,5
|
|
20241219,113800,484366683,521,518,521,518,19552
|
|
20241219,113700,474238720,519,521,521,519,14
|
|
20241219,113600,474231452,519,521,521,519,11935
|
|
20241219,113500,468027462,521,522,522,521,2
|
|
20241219,113400,468026419,521,522,522,521,1327
|
|
20241219,113300,467333742,522,522,522,522,0
|
|
20241219,113200,467333742,522,522,522,522,0
|
|
20241219,113100,467333742,522,522,522,522,0
|
|
20241219,113000,467333742,522,522,522,522,2
|
|
20241219,112900,467332698,522,520,522,520,1009
|
|
20241219,112800,466808016,521,521,521,521,0
|
|
20241219,112700,466808016,521,521,521,521,366
|
|
20241219,112600,466617330,520,521,521,520,1865
|
|
20241219,112500,465647480,522,522,522,522,1
|
|
20241219,112400,465646958,522,522,522,522,0
|
|
20241219,112300,465646958,522,520,522,520,2784
|
|
20241219,112200,464199274,523,521,523,521,304
|
|
20241219,112100,464040456,521,521,521,521,207
|
|
20241219,112000,463932609,520,520,520,520,1746
|
|
20241219,111900,463024689,520,520,520,520,3172
|
|
20241219,111800,461375249,522,522,522,522,423
|
|
20241219,111700,461154443,520,520,520,520,0
|
|
20241219,111600,461154443,520,520,520,520,26
|
|
20241219,111500,461140923,522,522,522,522,0
|
|
20241219,111400,461140923,522,521,522,521,501
|
|
20241219,111300,460879901,521,521,521,521,100
|
|
20241219,111200,460827801,521,521,521,521,0
|
|
20241219,111100,460827801,521,521,522,521,566
|
|
20241219,111000,460532689,522,521,522,521,501
|
|
20241219,110900,460271667,524,524,524,524,0
|
|
20241219,110800,460271667,524,524,524,524,0
|
|
20241219,110700,460271667,524,524,524,524,1
|
|
20241219,110600,460271143,521,524,524,521,12
|
|
20241219,110500,460264885,524,523,526,522,2225
|
|
20241219,110400,459101406,525,526,526,525,1072
|
|
20241219,110300,458538605,526,526,526,523,546
|
|
20241219,110200,458252837,526,526,526,526,0
|
|
20241219,110100,458252837,526,526,526,526,0
|
|
20241219,110000,458252837,526,526,526,524,211
|
|
20241219,105900,458142119,526,526,526,526,4
|
|
20241219,105800,458140015,523,522,526,522,10
|
|
20241219,105700,458134785,526,526,527,524,1427
|
|
20241219,105600,457386549,526,527,527,524,2032
|
|
20241219,105500,456320607,525,525,527,525,363
|
|
20241219,105400,456129718,524,524,527,524,316
|
|
20241219,105300,455963474,527,522,527,520,15101
|
|
20241219,105200,448030133,521,529,529,519,92214
|
|
20241219,105100,399978212,532,533,533,530,436
|
|
20241219,105000,399747042,533,531,533,531,1998
|
|
20241219,104900,398686102,533,533,533,533,0
|
|
20241219,104800,398686102,533,533,533,533,375
|
|
20241219,104700,398486227,532,534,534,532,218
|
|
20241219,104600,398370072,533,531,533,531,158
|
|
20241219,104500,398285918,530,534,534,530,537
|
|
20241219,104400,398000989,531,531,533,531,55
|
|
20241219,104300,397971709,531,534,537,531,2424
|
|
20241219,104200,396679695,537,535,537,535,326
|
|
20241219,104100,396504668,537,536,537,535,229
|
|
20241219,104000,396381852,536,534,536,534,1046
|
|
20241219,103900,395821518,535,535,536,531,479
|
|
20241219,103800,395566346,535,534,535,534,100
|
|
20241219,103700,395512945,534,530,534,530,1940
|
|
20241219,103600,394480487,529,532,532,529,6
|
|
20241219,103500,394477304,529,532,534,529,10120
|
|
20241219,103400,389084332,528,529,529,528,1090
|
|
20241219,103300,388508795,533,530,533,526,5627
|
|
20241219,103200,385534616,530,531,533,530,2535
|
|
20241219,103100,384188769,532,535,535,532,755
|
|
20241219,103000,383787102,533,536,536,533,3274
|
|
20241219,102900,382038487,533,534,537,533,18708
|
|
20241219,102800,371994175,537,535,537,533,7002
|
|
20241219,102700,368260257,538,538,538,534,1502
|
|
20241219,102600,367458181,534,538,541,534,7628
|
|
20241219,102500,363376181,537,541,542,537,23182
|
|
20241219,102400,350897167,541,541,542,540,4433
|
|
20241219,102300,348497839,542,541,542,541,188
|
|
20241219,102200,348396130,542,542,542,542,98
|
|
20241219,102100,348343014,542,541,542,540,4499
|
|
20241219,102000,345907206,544,542,545,541,4749
|
|
20241219,101900,343334157,545,542,545,542,214
|
|
20241219,101800,343217617,545,543,545,542,2483
|
|
20241219,101700,341869790,545,548,548,544,512
|
|
20241219,101600,341591218,548,545,548,542,1321
|
|
20241219,101500,340871387,545,545,545,545,1215
|
|
20241219,101400,340209212,542,549,549,540,32560
|
|
20241219,101300,322507453,548,546,549,544,22346
|
|
20241219,101200,310283722,546,543,546,543,5396
|
|
20241219,101100,307344831,543,543,547,543,35554
|
|
20241219,101000,287991762,543,540,543,540,13389
|
|
20241219,100900,280755450,540,538,540,538,67368
|
|
20241219,100800,244389798,539,539,539,539,1347
|
|
20241219,100700,243663765,538,538,538,538,606
|
|
20241219,100600,243337737,539,538,539,538,4592
|
|
20241219,100500,240867239,538,537,538,537,11795
|
|
20241219,100400,234524899,536,536,536,536,8249
|
|
20241219,100300,230103435,537,537,537,537,1
|
|
20241219,100200,230102898,537,536,537,536,1007
|
|
20241219,100100,229563139,537,533,537,533,2817
|
|
20241219,100000,228056469,533,536,536,533,11417
|
|
20241219,095900,221936975,536,532,536,532,1001
|
|
20241219,095800,221404439,532,532,536,531,1435
|
|
20241219,095700,220640992,537,538,538,531,2902
|
|
20241219,095600,219096317,538,535,538,532,7026
|
|
20241219,095500,215340611,536,539,539,535,8347
|
|
20241219,095400,210856044,540,537,540,537,1528
|
|
20241219,095300,210033286,535,535,538,533,4337
|
|
20241219,095200,207714132,535,537,537,535,3321
|
|
20241219,095100,205934752,537,543,543,537,45647
|
|
20241219,095000,181358041,543,543,544,540,11592
|
|
20241219,094900,175064546,543,543,543,540,14180
|
|
20241219,094800,167373693,543,540,543,538,3484
|
|
20241219,094700,165486522,537,538,544,536,28593
|
|
20241219,094600,150082122,538,535,540,534,20882
|
|
20241219,094500,138846734,533,533,533,533,709
|
|
20241219,094400,138468837,535,532,536,532,38567
|
|
20241219,094300,117842520,531,528,534,528,41724
|
|
20241219,094200,95703897,528,525,528,525,973
|
|
20241219,094100,95190234,528,528,528,528,1
|
|
20241219,094000,95189706,527,527,527,527,2168
|
|
20241219,093900,94047170,529,523,529,522,63172
|
|
20241219,093800,60894461,520,519,520,519,62
|
|
20241219,093700,60862273,523,523,523,523,0
|
|
20241219,093600,60862273,523,523,523,523,1
|
|
20241219,093500,60861750,518,518,521,518,38584
|
|
20241219,093400,40799129,518,516,518,516,8311
|
|
20241219,093300,36509633,516,516,516,516,2
|
|
20241219,093200,36508601,516,516,516,516,5
|
|
20241219,093100,36506021,513,513,513,513,3999
|
|
20241219,093000,34454534,514,514,514,514,3035
|
|
20241219,092900,32894544,514,514,514,514,0
|
|
20241219,092800,32894544,514,514,514,514,0
|
|
20241219,092700,32894544,514,514,515,514,530
|
|
20241219,092600,32621924,513,513,513,513,1852
|
|
20241219,092500,31671848,512,512,512,512,50
|
|
20241219,092400,31646248,512,512,512,512,0
|
|
20241219,092300,31646248,512,514,514,512,75
|
|
20241219,092200,31607842,512,512,512,512,563
|
|
20241219,092100,31319586,510,510,510,510,0
|
|
20241219,092000,31319586,510,513,513,510,15886
|
|
20241219,091900,23205556,515,515,515,515,0
|
|
20241219,091800,23205556,515,515,515,515,0
|
|
20241219,091700,23205556,515,515,515,515,774
|
|
20241219,091600,22806946,515,515,515,515,400
|
|
20241219,091500,22600946,515,515,515,515,1269
|
|
20241219,091400,21947411,515,515,515,515,320
|
|
20241219,091300,21782611,516,515,516,515,1049
|
|
20241219,091200,21241339,519,519,519,519,0
|
|
20241219,091100,21241339,519,518,520,518,4306
|
|
20241219,091000,19004301,518,515,518,515,274
|
|
20241219,090900,18862531,512,512,512,512,764
|
|
20241219,090800,18471363,515,515,515,515,0
|
|
20241219,090700,18471363,515,514,515,514,8585
|
|
20241219,090600,14050090,510,510,510,510,2
|
|
20241219,090500,14049070,515,515,515,515,4
|
|
20241219,090400,14047010,510,510,510,510,0
|
|
20241219,090300,14047010,510,515,515,510,6000
|
|
20241219,090200,10961980,515,515,515,515,4501
|
|
20241219,090100,8643965,509,507,515,507,2298
|
|
20241219,090000,7476919,507,518,519,507,14546
|