578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241211,183500,54121206,477,477,477,477,6109
|
|
20241211,183400,54121206,477,477,477,477,0
|
|
20241211,183300,54121206,477,477,477,477,0
|
|
20241211,183200,54121206,477,477,477,477,0
|
|
20241211,183100,54121206,477,477,477,477,0
|
|
20241211,183000,54121206,477,477,477,477,0
|
|
20241211,182900,54121206,477,477,477,477,0
|
|
20241211,182800,54121206,477,477,477,477,0
|
|
20241211,182700,54121206,477,477,477,477,0
|
|
20241211,182600,54121206,477,477,477,477,0
|
|
20241211,182500,54121206,477,477,477,477,0
|
|
20241211,182400,54121206,477,477,477,477,0
|
|
20241211,182300,54121206,477,477,477,477,0
|
|
20241211,182200,54121206,477,477,477,477,0
|
|
20241211,182100,54121206,477,477,477,477,0
|
|
20241211,182000,54121206,477,477,477,477,0
|
|
20241211,181900,54121206,477,477,477,477,0
|
|
20241211,181800,54121206,477,477,477,477,0
|
|
20241211,181700,54121206,477,477,477,477,0
|
|
20241211,181600,54121206,477,477,477,477,0
|
|
20241211,181500,54121206,477,477,477,477,0
|
|
20241211,181400,54121206,477,477,477,477,0
|
|
20241211,181300,54121206,477,477,477,477,0
|
|
20241211,181200,54121206,477,477,477,477,0
|
|
20241211,181100,54121206,477,477,477,477,0
|
|
20241211,181000,54121206,477,477,477,477,0
|
|
20241211,180900,54121206,477,477,477,477,0
|
|
20241211,180800,54121206,477,477,477,477,0
|
|
20241211,180700,54121206,477,477,477,477,0
|
|
20241211,180600,54121206,477,477,477,477,0
|
|
20241211,180500,54121206,477,477,477,477,6109
|
|
20241211,180400,54121206,477,477,477,477,0
|
|
20241211,180300,54121206,477,477,477,477,0
|
|
20241211,180200,54121206,477,477,477,477,0
|
|
20241211,180100,54121206,477,477,477,477,0
|
|
20241211,180000,54121206,477,477,477,477,0
|
|
20241211,175900,54121206,477,477,477,477,0
|
|
20241211,175800,54121206,477,477,477,477,0
|
|
20241211,175700,54121206,477,477,477,477,0
|
|
20241211,175600,54121206,477,477,477,477,0
|
|
20241211,175500,54121206,477,477,477,477,0
|
|
20241211,175400,54121206,477,477,477,477,0
|
|
20241211,175300,54121206,477,477,477,477,0
|
|
20241211,175200,54121206,477,477,477,477,0
|
|
20241211,175100,54121206,477,477,477,477,0
|
|
20241211,175000,54121206,477,477,477,477,0
|
|
20241211,174900,54121206,477,477,477,477,0
|
|
20241211,174800,54121206,477,477,477,477,0
|
|
20241211,174700,54121206,477,477,477,477,0
|
|
20241211,174600,54121206,477,477,477,477,0
|
|
20241211,174500,54121206,477,477,477,477,0
|
|
20241211,174400,54121206,477,477,477,477,0
|
|
20241211,174300,54121206,477,477,477,477,0
|
|
20241211,174200,54121206,477,477,477,477,0
|
|
20241211,174100,54121206,477,477,477,477,0
|
|
20241211,174000,54121206,477,477,477,477,0
|
|
20241211,173900,54121206,477,477,477,477,0
|
|
20241211,173800,54121206,477,477,477,477,0
|
|
20241211,173700,54121206,477,477,477,477,0
|
|
20241211,173600,54121206,477,477,477,477,0
|
|
20241211,173500,54121206,477,477,477,477,6109
|
|
20241211,173400,54121206,477,477,477,477,0
|
|
20241211,173300,54121206,477,477,477,477,0
|
|
20241211,173200,54121206,477,477,477,477,0
|
|
20241211,173100,54121206,477,477,477,477,0
|
|
20241211,173000,54121206,477,477,477,477,0
|
|
20241211,172900,54121206,477,477,477,477,0
|
|
20241211,172800,54121206,477,477,477,477,0
|
|
20241211,172700,54121206,477,477,477,477,0
|
|
20241211,172600,54121206,477,477,477,477,0
|
|
20241211,172500,54121206,477,477,477,477,0
|
|
20241211,172400,54121206,477,477,477,477,0
|
|
20241211,172300,54121206,477,477,477,477,0
|
|
20241211,172200,54121206,477,477,477,477,0
|
|
20241211,172100,54121206,477,477,477,477,0
|
|
20241211,172000,54121206,477,477,477,477,0
|
|
20241211,171900,54121206,477,477,477,477,0
|
|
20241211,171800,54121206,477,477,477,477,0
|
|
20241211,171700,54121206,477,477,477,477,0
|
|
20241211,171600,54121206,477,477,477,477,0
|
|
20241211,171500,54121206,477,477,477,477,0
|
|
20241211,171400,54121206,477,477,477,477,0
|
|
20241211,171300,54121206,477,477,477,477,0
|
|
20241211,171200,54121206,477,477,477,477,0
|
|
20241211,171100,54121206,477,477,477,477,0
|
|
20241211,171000,54121206,477,477,477,477,0
|
|
20241211,170900,54121206,477,477,477,477,0
|
|
20241211,170800,54121206,477,477,477,477,0
|
|
20241211,170700,54121206,477,477,477,477,0
|
|
20241211,170600,54121206,477,477,477,477,0
|
|
20241211,170500,54121206,477,477,477,477,6109
|
|
20241211,170400,54121206,477,477,477,477,0
|
|
20241211,170300,54121206,477,477,477,477,0
|
|
20241211,170200,54121206,477,477,477,477,0
|
|
20241211,170100,54121206,477,477,477,477,0
|
|
20241211,170000,54121206,477,477,477,477,0
|
|
20241211,165900,54121206,477,477,477,477,0
|
|
20241211,165800,54121206,477,477,477,477,0
|
|
20241211,165700,54121206,477,477,477,477,0
|
|
20241211,165600,54121206,477,477,477,477,0
|
|
20241211,165500,54121206,477,477,477,477,0
|
|
20241211,165400,54121206,477,477,477,477,0
|
|
20241211,165300,54121206,477,477,477,477,0
|
|
20241211,165200,54121206,477,477,477,477,0
|
|
20241211,165100,54121206,477,477,477,477,0
|
|
20241211,165000,54121206,477,477,477,477,0
|
|
20241211,164900,54121206,477,477,477,477,0
|
|
20241211,164800,54121206,477,477,477,477,0
|
|
20241211,164700,54121206,477,477,477,477,0
|
|
20241211,164600,54121206,477,477,477,477,0
|
|
20241211,164500,54121206,477,477,477,477,0
|
|
20241211,164400,54121206,477,477,477,477,0
|
|
20241211,164300,54121206,477,477,477,477,0
|
|
20241211,164200,54121206,477,477,477,477,0
|
|
20241211,164100,54121206,477,477,477,477,0
|
|
20241211,164000,54121206,477,477,477,477,0
|
|
20241211,163900,54121206,477,477,477,477,0
|
|
20241211,163800,54121206,477,477,477,477,0
|
|
20241211,163700,54121206,477,477,477,477,0
|
|
20241211,163600,54121206,477,477,477,477,0
|
|
20241211,163500,54121206,477,477,477,477,6109
|
|
20241211,163400,54121206,477,477,477,477,0
|
|
20241211,163300,54121206,477,477,477,477,0
|
|
20241211,163200,54121206,477,477,477,477,0
|
|
20241211,163100,54121206,477,477,477,477,0
|
|
20241211,163000,54121206,477,477,477,477,0
|
|
20241211,162900,54121206,477,477,477,477,0
|
|
20241211,162800,54121206,477,477,477,477,0
|
|
20241211,162700,54121206,477,477,477,477,0
|
|
20241211,162600,54121206,477,477,477,477,0
|
|
20241211,162500,54121206,477,477,477,477,0
|
|
20241211,162400,54121206,477,477,477,477,0
|
|
20241211,162300,54121206,477,477,477,477,0
|
|
20241211,162200,54121206,477,477,477,477,0
|
|
20241211,162100,54121206,477,477,477,477,0
|
|
20241211,162000,54121206,477,477,477,477,0
|
|
20241211,161900,54121206,477,477,477,477,0
|
|
20241211,161800,54121206,477,477,477,477,0
|
|
20241211,161700,54121206,477,477,477,477,0
|
|
20241211,161600,54121206,477,477,477,477,0
|
|
20241211,161500,54121206,477,477,477,477,0
|
|
20241211,161400,54121206,477,477,477,477,0
|
|
20241211,161300,54121206,477,477,477,477,0
|
|
20241211,161200,54121206,477,477,477,477,0
|
|
20241211,161100,54121206,477,477,477,477,0
|
|
20241211,161000,54121206,477,477,477,477,0
|
|
20241211,160900,54121206,477,477,477,477,0
|
|
20241211,160800,54121206,477,477,477,477,0
|
|
20241211,160700,54121206,477,477,477,477,0
|
|
20241211,160600,54121206,477,477,477,477,0
|
|
20241211,160500,54121206,477,477,477,477,6109
|
|
20241211,160400,54121206,477,477,477,477,0
|
|
20241211,160300,54121206,477,477,477,477,0
|
|
20241211,160200,54121206,477,477,477,477,0
|
|
20241211,160100,54121206,477,477,477,477,0
|
|
20241211,160000,54121206,477,477,477,477,0
|
|
20241211,155900,54121206,477,477,477,477,0
|
|
20241211,155800,54121206,477,477,477,477,0
|
|
20241211,155700,54121206,477,477,477,477,0
|
|
20241211,155600,54121206,477,477,477,477,0
|
|
20241211,155500,54121206,477,477,477,477,0
|
|
20241211,155400,54121206,477,477,477,477,0
|
|
20241211,155300,54121206,477,477,477,477,0
|
|
20241211,155200,54121206,477,477,477,477,0
|
|
20241211,155100,54121206,477,477,477,477,0
|
|
20241211,155000,54121206,477,477,477,477,0
|
|
20241211,154900,54121206,477,477,477,477,0
|
|
20241211,154800,54121206,477,477,477,477,0
|
|
20241211,154700,54121206,477,477,477,477,0
|
|
20241211,154600,54121206,477,477,477,477,0
|
|
20241211,154500,54121206,477,477,477,477,0
|
|
20241211,154400,54121206,477,477,477,477,0
|
|
20241211,154300,54121206,477,477,477,477,0
|
|
20241211,154200,54121206,477,477,477,477,0
|
|
20241211,154100,54121206,477,477,477,477,0
|
|
20241211,154000,54121206,477,477,477,477,0
|
|
20241211,153900,54121206,477,477,477,477,0
|
|
20241211,153800,54121206,477,477,477,477,0
|
|
20241211,153700,54121206,477,477,477,477,0
|
|
20241211,153600,54121206,477,477,477,477,0
|
|
20241211,153500,54121206,477,477,477,477,6109
|
|
20241211,153400,54121206,477,477,477,477,0
|
|
20241211,153300,54121206,477,477,477,477,0
|
|
20241211,153200,54121206,477,477,477,477,0
|
|
20241211,153100,54121206,477,477,477,477,0
|
|
20241211,153000,54121206,477,477,477,477,6109
|
|
20241211,152900,51207213,485,485,485,485,0
|
|
20241211,152800,51207213,485,485,485,485,0
|
|
20241211,152700,51207213,485,485,485,485,0
|
|
20241211,152600,51207213,485,485,485,485,0
|
|
20241211,152500,51207213,485,485,485,485,0
|
|
20241211,152400,51207213,485,485,485,485,0
|
|
20241211,152300,51207213,485,485,485,485,0
|
|
20241211,152200,51207213,485,485,485,485,0
|
|
20241211,152100,51207213,485,485,485,485,0
|
|
20241211,152000,51207213,485,485,485,485,0
|
|
20241211,151900,51207213,485,485,485,485,883
|
|
20241211,151800,50778958,488,486,488,486,350
|
|
20241211,151700,50608200,485,483,486,483,2882
|
|
20241211,151600,49210539,485,485,485,485,0
|
|
20241211,151500,49210539,485,485,485,485,0
|
|
20241211,151400,49210539,485,484,485,484,1078
|
|
20241211,151300,48687809,484,485,485,484,7252
|
|
20241211,151200,45173191,484,481,484,481,627
|
|
20241211,151100,44869867,482,481,482,481,47
|
|
20241211,151000,44847259,485,480,485,480,390
|
|
20241211,150900,44658982,479,479,479,479,65
|
|
20241211,150800,44627847,479,479,479,479,0
|
|
20241211,150700,44627847,479,479,479,479,40
|
|
20241211,150600,44608687,481,481,481,481,0
|
|
20241211,150500,44608687,481,481,481,481,3
|
|
20241211,150400,44607244,481,480,481,479,832
|
|
20241211,150300,44207926,479,478,480,478,385
|
|
20241211,150200,44023195,478,478,478,478,0
|
|
20241211,150100,44023195,478,478,478,478,41
|
|
20241211,150000,44003597,479,478,479,478,856
|
|
20241211,145900,43593602,479,478,480,478,75
|
|
20241211,145800,43557674,480,478,480,478,35
|
|
20241211,145700,43540877,477,478,479,476,1507
|
|
20241211,145600,42819209,478,477,478,477,29
|
|
20241211,145500,42805348,477,476,477,476,65
|
|
20241211,145400,42774371,477,477,477,477,0
|
|
20241211,145300,42774371,477,477,477,477,4
|
|
20241211,145200,42772463,477,477,477,477,40
|
|
20241211,145100,42753383,477,477,477,477,35
|
|
20241211,145000,42736688,477,477,477,477,0
|
|
20241211,144900,42736688,477,477,477,477,35
|
|
20241211,144800,42719993,477,477,477,477,32
|
|
20241211,144700,42704729,477,477,477,477,42
|
|
20241211,144600,42684695,477,477,477,477,26
|
|
20241211,144500,42672293,477,477,477,477,3
|
|
20241211,144400,42670862,477,477,477,477,737
|
|
20241211,144300,42319313,477,477,477,477,30
|
|
20241211,144200,42305003,476,476,476,476,28
|
|
20241211,144100,42291675,475,475,475,475,29
|
|
20241211,144000,42277900,475,475,475,475,42
|
|
20241211,143900,42257950,475,475,475,475,56
|
|
20241211,143800,42231350,475,475,475,475,0
|
|
20241211,143700,42231350,475,476,476,475,56
|
|
20241211,143600,42204738,476,476,476,476,1
|
|
20241211,143500,42204262,482,482,482,482,0
|
|
20241211,143400,42204262,482,476,482,476,40
|
|
20241211,143300,42185201,475,475,475,475,0
|
|
20241211,143200,42185201,475,475,475,475,63
|
|
20241211,143100,42155276,475,475,475,475,29
|
|
20241211,143000,42141501,475,475,475,475,0
|
|
20241211,142900,42141501,475,475,475,475,40
|
|
20241211,142800,42122501,475,475,475,475,0
|
|
20241211,142700,42122501,475,475,475,475,52
|
|
20241211,142600,42097801,475,475,475,475,0
|
|
20241211,142500,42097801,475,475,475,475,42
|
|
20241211,142400,42077851,475,475,475,475,73
|
|
20241211,142300,42043176,476,476,476,476,2
|
|
20241211,142200,42042224,476,476,476,476,0
|
|
20241211,142100,42042224,476,476,476,476,37
|
|
20241211,142000,42024612,476,476,476,476,0
|
|
20241211,141900,42024612,476,476,476,476,73
|
|
20241211,141800,41989864,476,476,476,476,0
|
|
20241211,141700,41989864,476,476,476,476,79
|
|
20241211,141600,41952260,476,476,476,476,39
|
|
20241211,141500,41933696,478,478,478,478,0
|
|
20241211,141400,41933696,478,478,478,478,0
|
|
20241211,141300,41933696,478,480,480,478,205
|
|
20241211,141200,41835302,480,479,480,479,47
|
|
20241211,141100,41812788,476,478,479,476,1002
|
|
20241211,141000,41335831,478,478,478,478,1
|
|
20241211,140900,41335353,476,476,476,476,68
|
|
20241211,140800,41302985,477,476,477,476,70
|
|
20241211,140700,41269662,476,476,476,476,33
|
|
20241211,140600,41253954,476,476,476,476,2
|
|
20241211,140500,41253002,477,477,477,477,0
|
|
20241211,140400,41253002,477,477,477,477,0
|
|
20241211,140300,41253002,477,476,477,476,106
|
|
20241211,140200,41202512,476,476,476,476,90
|
|
20241211,140100,41159672,476,476,476,476,33
|
|
20241211,140000,41143964,478,478,478,478,0
|
|
20241211,135900,41143964,478,478,478,478,1
|
|
20241211,135800,41143486,477,477,477,477,0
|
|
20241211,135700,41143486,477,477,477,477,33
|
|
20241211,135600,41127745,477,477,477,477,36
|
|
20241211,135500,41110573,477,479,479,477,45
|
|
20241211,135400,41089106,479,476,479,476,106
|
|
20241211,135300,41038611,476,476,476,476,0
|
|
20241211,135200,41038611,476,477,477,476,29
|
|
20241211,135100,41024806,477,478,478,477,7
|
|
20241211,135000,41021463,478,478,478,478,3
|
|
20241211,134900,41020029,476,476,476,476,0
|
|
20241211,134800,41020029,476,476,476,476,59
|
|
20241211,134700,40991945,476,476,476,476,66
|
|
20241211,134600,40960529,476,476,476,476,65
|
|
20241211,134500,40929589,477,477,477,477,0
|
|
20241211,134400,40929589,477,477,477,477,1
|
|
20241211,134300,40929112,477,477,477,477,35
|
|
20241211,134200,40912417,477,477,477,477,35
|
|
20241211,134100,40895722,480,480,480,480,0
|
|
20241211,134000,40895722,480,480,480,480,0
|
|
20241211,133900,40895722,480,478,485,478,1254
|
|
20241211,133800,40289099,476,476,476,476,41
|
|
20241211,133700,40269583,476,476,476,476,50
|
|
20241211,133600,40245783,476,476,476,476,57
|
|
20241211,133500,40218651,476,476,476,476,65
|
|
20241211,133400,40187711,477,477,477,477,36
|
|
20241211,133300,40170539,478,478,478,478,0
|
|
20241211,133200,40170539,478,478,478,478,20
|
|
20241211,133100,40160979,478,478,478,478,33
|
|
20241211,133000,40145205,477,477,477,477,37
|
|
20241211,132900,40127556,477,477,477,477,0
|
|
20241211,132800,40127556,477,478,478,477,3761
|
|
20241211,132700,38332942,478,478,478,478,41
|
|
20241211,132600,38313344,478,478,478,478,31
|
|
20241211,132500,38298526,478,478,478,478,0
|
|
20241211,132400,38298526,478,478,478,478,0
|
|
20241211,132300,38298526,478,478,478,478,43
|
|
20241211,132200,38277972,478,478,478,478,69
|
|
20241211,132100,38244990,478,478,478,478,100
|
|
20241211,132000,38197190,478,478,478,478,27
|
|
20241211,131900,38184284,479,479,479,479,34
|
|
20241211,131800,38167998,480,480,480,480,0
|
|
20241211,131700,38167998,480,480,480,480,48
|
|
20241211,131600,38144958,479,479,479,479,2900
|
|
20241211,131500,36755858,479,479,479,479,73
|
|
20241211,131400,36720891,479,479,479,479,40
|
|
20241211,131300,36701731,480,480,480,480,0
|
|
20241211,131200,36701731,480,479,480,479,43
|
|
20241211,131100,36681132,479,479,479,479,38
|
|
20241211,131000,36662930,480,480,480,480,28
|
|
20241211,130900,36649490,480,480,480,480,383
|
|
20241211,130800,36465650,480,480,480,479,66
|
|
20241211,130700,36433997,480,480,480,480,882
|
|
20241211,130600,36010637,480,480,480,479,1738
|
|
20241211,130500,35176439,480,480,480,480,1000
|
|
20241211,130400,34696439,480,480,480,479,759
|
|
20241211,130300,34332163,480,480,480,480,1097
|
|
20241211,130200,33805603,480,480,480,480,43
|
|
20241211,130100,33784963,480,480,480,480,0
|
|
20241211,130000,33784963,480,480,480,480,31
|
|
20241211,125900,33770083,481,481,481,481,0
|
|
20241211,125800,33770083,481,481,481,481,235
|
|
20241211,125700,33657048,481,481,481,481,34
|
|
20241211,125600,33640694,481,481,481,481,0
|
|
20241211,125500,33640694,481,481,481,481,44
|
|
20241211,125400,33619530,481,481,481,481,36
|
|
20241211,125300,33602214,480,481,481,480,40
|
|
20241211,125200,33582975,480,480,480,480,0
|
|
20241211,125100,33582975,480,480,480,480,62
|
|
20241211,125000,33553215,480,480,480,480,31
|
|
20241211,124900,33538335,480,480,480,480,0
|
|
20241211,124800,33538335,480,480,480,480,33
|
|
20241211,124700,33522495,482,482,482,482,508
|
|
20241211,124600,33277639,480,480,480,480,78
|
|
20241211,124500,33240199,481,480,481,480,3
|
|
20241211,124400,33238757,480,480,480,480,32
|
|
20241211,124300,33223397,480,480,480,480,141
|
|
20241211,124200,33155717,480,480,480,480,100
|
|
20241211,124100,33107717,480,480,480,480,100
|
|
20241211,124000,33059717,480,480,480,480,75
|
|
20241211,123900,33023717,479,479,479,479,28
|
|
20241211,123800,33010305,480,480,480,480,29
|
|
20241211,123700,32996385,480,480,480,480,0
|
|
20241211,123600,32996385,480,482,483,480,301
|
|
20241211,123500,32851037,483,480,483,480,47
|
|
20241211,123400,32828465,479,479,479,479,40
|
|
20241211,123300,32809305,479,479,479,479,0
|
|
20241211,123200,32809305,479,479,479,479,0
|
|
20241211,123100,32809305,479,479,479,479,84
|
|
20241211,123000,32769069,479,479,479,479,33
|
|
20241211,122900,32753262,479,479,479,479,32
|
|
20241211,122800,32737934,479,479,479,479,0
|
|
20241211,122700,32737934,479,479,479,479,0
|
|
20241211,122600,32737934,479,479,479,479,49
|
|
20241211,122500,32714463,479,479,479,479,39
|
|
20241211,122400,32695782,480,480,480,480,0
|
|
20241211,122300,32695782,480,479,480,479,50
|
|
20241211,122200,32671812,479,480,480,479,58
|
|
20241211,122100,32643999,480,480,480,480,0
|
|
20241211,122000,32643999,480,480,480,480,20
|
|
20241211,121900,32634399,480,480,480,480,18
|
|
20241211,121800,32625759,480,480,480,480,0
|
|
20241211,121700,32625759,480,479,480,479,79
|
|
20241211,121600,32587875,479,479,479,479,0
|
|
20241211,121500,32587875,479,479,479,479,41
|
|
20241211,121400,32568236,482,480,482,480,36
|
|
20241211,121300,32550953,480,480,480,480,0
|
|
20241211,121200,32550953,480,480,480,480,0
|
|
20241211,121100,32550953,480,481,483,480,439
|
|
20241211,121000,32339007,482,481,483,480,61
|
|
20241211,120900,32309650,483,480,483,480,42
|
|
20241211,120800,32289478,482,481,482,481,32
|
|
20241211,120700,32274055,481,480,481,480,91
|
|
20241211,120600,32230346,479,480,480,479,10
|
|
20241211,120500,32225555,480,480,480,480,42
|
|
20241211,120400,32205395,480,480,480,480,0
|
|
20241211,120300,32205395,480,480,480,480,2
|
|
20241211,120200,32204435,480,480,480,480,79
|
|
20241211,120100,32166515,480,480,480,480,29
|
|
20241211,120000,32152595,480,480,480,480,0
|
|
20241211,115900,32152595,480,480,480,480,33
|
|
20241211,115800,32136755,480,480,480,480,0
|
|
20241211,115700,32136755,480,480,480,480,77
|
|
20241211,115600,32099795,480,480,480,480,2
|
|
20241211,115500,32098835,480,480,480,480,37
|
|
20241211,115400,32081075,480,480,480,480,39
|
|
20241211,115300,32062355,480,480,480,480,0
|
|
20241211,115200,32062355,480,480,480,480,0
|
|
20241211,115100,32062355,480,480,480,480,78
|
|
20241211,115000,32024915,480,480,480,480,31
|
|
20241211,114900,32010035,480,480,480,480,30
|
|
20241211,114800,31995635,480,480,480,480,0
|
|
20241211,114700,31995635,480,480,480,480,0
|
|
20241211,114600,31995635,480,480,480,480,73
|
|
20241211,114500,31960595,480,480,480,480,39
|
|
20241211,114400,31941875,480,480,480,480,0
|
|
20241211,114300,31941875,480,480,480,480,26
|
|
20241211,114200,31929395,480,480,480,480,0
|
|
20241211,114100,31929395,480,480,480,480,62
|
|
20241211,114000,31899635,481,481,481,481,1
|
|
20241211,113900,31899154,480,480,480,480,32
|
|
20241211,113800,31883794,480,480,480,480,40
|
|
20241211,113700,31864594,480,480,480,480,0
|
|
20241211,113600,31864594,480,480,480,480,0
|
|
20241211,113500,31864594,480,480,480,480,62
|
|
20241211,113400,31834834,480,480,480,480,37
|
|
20241211,113300,31817074,480,480,480,480,37
|
|
20241211,113200,31799314,480,480,480,480,0
|
|
20241211,113100,31799314,480,480,480,480,0
|
|
20241211,113000,31799314,480,480,480,480,55
|
|
20241211,112900,31772914,480,480,480,480,33
|
|
20241211,112800,31757074,480,480,480,480,0
|
|
20241211,112700,31757074,480,480,480,480,37
|
|
20241211,112600,31739314,480,480,480,480,0
|
|
20241211,112500,31739314,480,480,480,480,77
|
|
20241211,112400,31702354,481,481,481,481,4
|
|
20241211,112300,31700430,480,480,480,480,40
|
|
20241211,112200,31681230,480,480,480,480,665
|
|
20241211,112100,31362030,481,481,481,481,34
|
|
20241211,112000,31345676,481,481,481,481,0
|
|
20241211,111900,31345676,481,481,481,481,30
|
|
20241211,111800,31331246,481,481,481,481,28
|
|
20241211,111700,31317778,481,481,481,481,0
|
|
20241211,111600,31317778,481,481,481,480,96
|
|
20241211,111500,31271662,480,480,480,480,41
|
|
20241211,111400,31251982,480,480,480,480,1084
|
|
20241211,111300,30731662,480,480,480,480,33
|
|
20241211,111200,30715822,481,481,481,481,294
|
|
20241211,111100,30574408,481,481,481,481,169
|
|
20241211,111000,30493119,481,481,481,481,35
|
|
20241211,110900,30476284,481,481,481,481,39
|
|
20241211,110800,30457525,481,481,481,481,0
|
|
20241211,110700,30457525,481,481,481,481,0
|
|
20241211,110600,30457525,481,481,481,481,60
|
|
20241211,110500,30428665,481,481,481,481,27
|
|
20241211,110400,30415678,481,481,481,481,37
|
|
20241211,110300,30397881,483,483,483,483,0
|
|
20241211,110200,30397881,483,483,483,483,0
|
|
20241211,110100,30397881,483,481,483,481,1036
|
|
20241211,110000,29897566,481,481,481,481,68
|
|
20241211,105900,29864858,481,481,481,481,0
|
|
20241211,105800,29864858,481,481,481,481,41
|
|
20241211,105700,29845137,481,481,481,481,26
|
|
20241211,105600,29832631,481,481,481,481,0
|
|
20241211,105500,29832631,481,481,481,481,1
|
|
20241211,105400,29832150,480,480,480,480,42
|
|
20241211,105300,29811990,480,480,480,480,74
|
|
20241211,105200,29776470,480,480,480,480,36
|
|
20241211,105100,29759190,480,480,480,480,0
|
|
20241211,105000,29759190,480,480,480,480,27
|
|
20241211,104900,29746230,482,482,482,482,0
|
|
20241211,104800,29746230,482,483,483,481,2696
|
|
20241211,104700,28445137,483,485,485,483,2948
|
|
20241211,104600,27017719,485,484,486,484,654
|
|
20241211,104500,26700131,486,482,489,482,3980
|
|
20241211,104400,24771887,481,478,481,478,306
|
|
20241211,104300,24624839,477,477,477,477,1
|
|
20241211,104200,24624362,481,478,481,477,733
|
|
20241211,104100,24272992,477,477,477,477,330
|
|
20241211,104000,24115582,476,475,476,475,76
|
|
20241211,103900,24079448,475,475,475,475,728
|
|
20241211,103800,23733648,475,476,476,475,45
|
|
20241211,103700,23712238,475,475,475,475,670
|
|
20241211,103600,23393988,474,474,474,474,31
|
|
20241211,103500,23379294,474,474,474,474,1000
|
|
20241211,103400,22905294,475,475,475,475,867
|
|
20241211,103300,22493469,475,475,475,475,58
|
|
20241211,103200,22465919,475,475,475,475,26
|
|
20241211,103100,22453569,475,475,475,475,0
|
|
20241211,103000,22453569,475,475,475,475,41
|
|
20241211,102900,22434094,475,475,475,475,0
|
|
20241211,102800,22434094,475,475,475,475,40
|
|
20241211,102700,22415094,475,475,475,475,0
|
|
20241211,102600,22415094,475,475,475,475,68
|
|
20241211,102500,22382794,475,475,475,475,32
|
|
20241211,102400,22367594,476,476,476,476,35
|
|
20241211,102300,22350934,475,475,475,475,0
|
|
20241211,102200,22350934,475,475,475,475,0
|
|
20241211,102100,22350934,475,476,476,475,72
|
|
20241211,102000,22316716,475,475,475,474,104
|
|
20241211,101900,22267386,475,476,476,475,469
|
|
20241211,101800,22044608,475,476,476,475,41
|
|
20241211,101700,22025130,480,480,480,480,0
|
|
20241211,101600,22025130,480,480,480,480,0
|
|
20241211,101500,22025130,480,475,480,475,413
|
|
20241211,101400,21827188,477,476,477,476,700
|
|
20241211,101300,21493972,475,476,476,475,44
|
|
20241211,101200,21473029,476,476,476,476,0
|
|
20241211,101100,21473029,476,476,476,476,29
|
|
20241211,101000,21459225,476,475,477,475,43
|
|
20241211,100900,21438797,476,476,476,476,0
|
|
20241211,100800,21438797,476,475,479,475,647
|
|
20241211,100700,21130446,474,474,474,474,2341
|
|
20241211,100600,20020812,473,473,473,473,64
|
|
20241211,100500,19990540,473,474,474,473,599
|
|
20241211,100400,19706620,473,473,473,473,35
|
|
20241211,100300,19690065,472,472,472,472,0
|
|
20241211,100200,19690065,472,473,473,472,59
|
|
20241211,100100,19662216,472,472,472,472,31
|
|
20241211,100000,19647584,472,472,472,472,318
|
|
20241211,095900,19497488,472,472,472,472,0
|
|
20241211,095800,19497488,472,472,472,472,0
|
|
20241211,095700,19497488,472,473,473,472,65
|
|
20241211,095600,19466784,472,472,472,472,44
|
|
20241211,095500,19446016,472,472,472,472,1
|
|
20241211,095400,19445544,472,472,472,472,40
|
|
20241211,095300,19426664,473,473,473,473,3
|
|
20241211,095200,19425245,472,472,472,472,40
|
|
20241211,095100,19406365,474,472,474,472,2500
|
|
20241211,095000,18221427,471,471,471,471,39
|
|
20241211,094900,18203058,471,471,471,471,33
|
|
20241211,094800,18187515,472,472,472,472,35
|
|
20241211,094700,18170995,471,471,471,471,0
|
|
20241211,094600,18170995,471,471,471,471,42
|
|
20241211,094500,18151213,471,471,471,471,41
|
|
20241211,094400,18131902,471,471,471,471,0
|
|
20241211,094300,18131902,471,471,474,470,1404
|
|
20241211,094200,17471089,473,472,473,472,900
|
|
20241211,094100,17045731,471,471,472,471,1034
|
|
20241211,094000,16558419,470,469,470,469,69
|
|
20241211,093900,16526023,469,469,469,469,39
|
|
20241211,093800,16507732,468,468,468,468,0
|
|
20241211,093700,16507732,468,468,468,468,0
|
|
20241211,093600,16507732,468,468,469,468,71
|
|
20241211,093500,16474465,468,468,468,468,35
|
|
20241211,093400,16458085,468,468,468,468,1
|
|
20241211,093300,16457617,466,465,467,464,13982
|
|
20241211,093200,9954810,465,468,468,465,5044
|
|
20241211,093100,7601602,468,468,468,468,0
|
|
20241211,093000,7601602,468,470,470,468,9810
|
|
20241211,092900,3006359,470,470,470,470,0
|
|
20241211,092800,3006359,470,470,470,470,62
|
|
20241211,092700,2977219,470,470,470,470,42
|
|
20241211,092600,2957479,470,470,470,470,0
|
|
20241211,092500,2957479,470,470,470,470,35
|
|
20241211,092400,2941029,472,471,472,471,400
|
|
20241211,092300,2752268,470,470,470,470,40
|
|
20241211,092200,2733468,471,471,471,471,0
|
|
20241211,092100,2733468,471,471,471,471,770
|
|
20241211,092000,2370798,472,471,472,471,73
|
|
20241211,091900,2336405,470,470,470,470,30
|
|
20241211,091800,2322305,469,469,469,469,0
|
|
20241211,091700,2322305,469,469,469,469,0
|
|
20241211,091600,2322305,469,469,469,469,66
|
|
20241211,091500,2291351,469,469,469,469,41
|
|
20241211,091400,2272122,469,469,469,469,0
|
|
20241211,091300,2272122,469,469,469,469,83
|
|
20241211,091200,2233195,469,469,469,469,39
|
|
20241211,091100,2214904,469,469,469,469,41
|
|
20241211,091000,2195675,470,470,470,470,502
|
|
20241211,090900,1959735,473,473,473,473,0
|
|
20241211,090800,1959735,473,473,473,473,0
|
|
20241211,090700,1959735,473,473,473,472,1235
|
|
20241211,090600,1375623,473,468,473,468,1476
|
|
20241211,090500,678425,468,468,468,468,100
|
|
20241211,090400,631625,467,467,467,467,36
|
|
20241211,090300,614813,468,468,468,468,0
|
|
20241211,090200,614813,468,468,468,468,43
|
|
20241211,090100,594689,468,467,468,467,1171
|
|
20241211,090000,46700,467,467,467,467,100
|