578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,183500,136549871,496,496,496,496,5665
|
|
20241224,183400,136549871,496,496,496,496,0
|
|
20241224,183300,136549871,496,496,496,496,0
|
|
20241224,183200,136549871,496,496,496,496,0
|
|
20241224,183100,136549871,496,496,496,496,0
|
|
20241224,183000,136549871,496,496,496,496,0
|
|
20241224,182900,136549871,496,496,496,496,0
|
|
20241224,182800,136549871,496,496,496,496,0
|
|
20241224,182700,136549871,496,496,496,496,0
|
|
20241224,182600,136549871,496,496,496,496,0
|
|
20241224,182500,136549871,496,496,496,496,0
|
|
20241224,182400,136549871,496,496,496,496,0
|
|
20241224,182300,136549871,496,496,496,496,0
|
|
20241224,182200,136549871,496,496,496,496,0
|
|
20241224,182100,136549871,496,496,496,496,0
|
|
20241224,182000,136549871,496,496,496,496,0
|
|
20241224,181900,136549871,496,496,496,496,0
|
|
20241224,181800,136549871,496,496,496,496,0
|
|
20241224,181700,136549871,496,496,496,496,0
|
|
20241224,181600,136549871,496,496,496,496,0
|
|
20241224,181500,136549871,496,496,496,496,0
|
|
20241224,181400,136549871,496,496,496,496,0
|
|
20241224,181300,136549871,496,496,496,496,0
|
|
20241224,181200,136549871,496,496,496,496,0
|
|
20241224,181100,136549871,496,496,496,496,0
|
|
20241224,181000,136549871,496,496,496,496,0
|
|
20241224,180900,136549871,496,496,496,496,0
|
|
20241224,180800,136549871,496,496,496,496,0
|
|
20241224,180700,136549871,496,496,496,496,0
|
|
20241224,180600,136549871,496,496,496,496,0
|
|
20241224,180500,136549871,496,496,496,496,5665
|
|
20241224,180400,136549871,496,496,496,496,0
|
|
20241224,180300,136549871,496,496,496,496,0
|
|
20241224,180200,136549871,496,496,496,496,0
|
|
20241224,180100,136549871,496,496,496,496,0
|
|
20241224,180000,136549871,496,496,496,496,0
|
|
20241224,175900,136549871,496,496,496,496,0
|
|
20241224,175800,136549871,496,496,496,496,0
|
|
20241224,175700,136549871,496,496,496,496,0
|
|
20241224,175600,136549871,496,496,496,496,0
|
|
20241224,175500,136549871,496,496,496,496,0
|
|
20241224,175400,136549871,496,496,496,496,0
|
|
20241224,175300,136549871,496,496,496,496,0
|
|
20241224,175200,136549871,496,496,496,496,0
|
|
20241224,175100,136549871,496,496,496,496,0
|
|
20241224,175000,136549871,496,496,496,496,0
|
|
20241224,174900,136549871,496,496,496,496,0
|
|
20241224,174800,136549871,496,496,496,496,0
|
|
20241224,174700,136549871,496,496,496,496,0
|
|
20241224,174600,136549871,496,496,496,496,0
|
|
20241224,174500,136549871,496,496,496,496,0
|
|
20241224,174400,136549871,496,496,496,496,0
|
|
20241224,174300,136549871,496,496,496,496,0
|
|
20241224,174200,136549871,496,496,496,496,0
|
|
20241224,174100,136549871,496,496,496,496,0
|
|
20241224,174000,136549871,496,496,496,496,0
|
|
20241224,173900,136549871,496,496,496,496,0
|
|
20241224,173800,136549871,496,496,496,496,0
|
|
20241224,173700,136549871,496,496,496,496,0
|
|
20241224,173600,136549871,496,496,496,496,0
|
|
20241224,173500,136549871,496,496,496,496,5665
|
|
20241224,173400,136549871,496,496,496,496,0
|
|
20241224,173300,136549871,496,496,496,496,0
|
|
20241224,173200,136549871,496,496,496,496,0
|
|
20241224,173100,136549871,496,496,496,496,0
|
|
20241224,173000,136549871,496,496,496,496,0
|
|
20241224,172900,136549871,496,496,496,496,0
|
|
20241224,172800,136549871,496,496,496,496,0
|
|
20241224,172700,136549871,496,496,496,496,0
|
|
20241224,172600,136549871,496,496,496,496,0
|
|
20241224,172500,136549871,496,496,496,496,0
|
|
20241224,172400,136549871,496,496,496,496,0
|
|
20241224,172300,136549871,496,496,496,496,0
|
|
20241224,172200,136549871,496,496,496,496,0
|
|
20241224,172100,136549871,496,496,496,496,0
|
|
20241224,172000,136549871,496,496,496,496,0
|
|
20241224,171900,136549871,496,496,496,496,0
|
|
20241224,171800,136549871,496,496,496,496,0
|
|
20241224,171700,136549871,496,496,496,496,0
|
|
20241224,171600,136549871,496,496,496,496,0
|
|
20241224,171500,136549871,496,496,496,496,0
|
|
20241224,171400,136549871,496,496,496,496,0
|
|
20241224,171300,136549871,496,496,496,496,0
|
|
20241224,171200,136549871,496,496,496,496,0
|
|
20241224,171100,136549871,496,496,496,496,0
|
|
20241224,171000,136549871,496,496,496,496,0
|
|
20241224,170900,136549871,496,496,496,496,0
|
|
20241224,170800,136549871,496,496,496,496,0
|
|
20241224,170700,136549871,496,496,496,496,0
|
|
20241224,170600,136549871,496,496,496,496,0
|
|
20241224,170500,136549871,496,496,496,496,5665
|
|
20241224,170400,136549871,496,496,496,496,0
|
|
20241224,170300,136549871,496,496,496,496,0
|
|
20241224,170200,136549871,496,496,496,496,0
|
|
20241224,170100,136549871,496,496,496,496,0
|
|
20241224,170000,136549871,496,496,496,496,0
|
|
20241224,165900,136549871,496,496,496,496,0
|
|
20241224,165800,136549871,496,496,496,496,0
|
|
20241224,165700,136549871,496,496,496,496,0
|
|
20241224,165600,136549871,496,496,496,496,0
|
|
20241224,165500,136549871,496,496,496,496,0
|
|
20241224,165400,136549871,496,496,496,496,0
|
|
20241224,165300,136549871,496,496,496,496,0
|
|
20241224,165200,136549871,496,496,496,496,0
|
|
20241224,165100,136549871,496,496,496,496,0
|
|
20241224,165000,136549871,496,496,496,496,0
|
|
20241224,164900,136549871,496,496,496,496,0
|
|
20241224,164800,136549871,496,496,496,496,0
|
|
20241224,164700,136549871,496,496,496,496,0
|
|
20241224,164600,136549871,496,496,496,496,0
|
|
20241224,164500,136549871,496,496,496,496,0
|
|
20241224,164400,136549871,496,496,496,496,0
|
|
20241224,164300,136549871,496,496,496,496,0
|
|
20241224,164200,136549871,496,496,496,496,0
|
|
20241224,164100,136549871,496,496,496,496,0
|
|
20241224,164000,136549871,496,496,496,496,0
|
|
20241224,163900,136549871,496,496,496,496,0
|
|
20241224,163800,136549871,496,496,496,496,0
|
|
20241224,163700,136549871,496,496,496,496,0
|
|
20241224,163600,136549871,496,496,496,496,0
|
|
20241224,163500,136549871,496,496,496,496,5665
|
|
20241224,163400,136549871,496,496,496,496,0
|
|
20241224,163300,136549871,496,496,496,496,0
|
|
20241224,163200,136549871,496,496,496,496,0
|
|
20241224,163100,136549871,496,496,496,496,0
|
|
20241224,163000,136549871,496,496,496,496,0
|
|
20241224,162900,136549871,496,496,496,496,0
|
|
20241224,162800,136549871,496,496,496,496,0
|
|
20241224,162700,136549871,496,496,496,496,0
|
|
20241224,162600,136549871,496,496,496,496,0
|
|
20241224,162500,136549871,496,496,496,496,0
|
|
20241224,162400,136549871,496,496,496,496,0
|
|
20241224,162300,136549871,496,496,496,496,0
|
|
20241224,162200,136549871,496,496,496,496,0
|
|
20241224,162100,136549871,496,496,496,496,0
|
|
20241224,162000,136549871,496,496,496,496,0
|
|
20241224,161900,136549871,496,496,496,496,0
|
|
20241224,161800,136549871,496,496,496,496,0
|
|
20241224,161700,136549871,496,496,496,496,0
|
|
20241224,161600,136549871,496,496,496,496,0
|
|
20241224,161500,136549871,496,496,496,496,0
|
|
20241224,161400,136549871,496,496,496,496,0
|
|
20241224,161300,136549871,496,496,496,496,0
|
|
20241224,161200,136549871,496,496,496,496,0
|
|
20241224,161100,136549871,496,496,496,496,0
|
|
20241224,161000,136549871,496,496,496,496,0
|
|
20241224,160900,136549871,496,496,496,496,0
|
|
20241224,160800,136549871,496,496,496,496,0
|
|
20241224,160700,136549871,496,496,496,496,0
|
|
20241224,160600,136549871,496,496,496,496,0
|
|
20241224,160500,136549871,496,496,496,496,5665
|
|
20241224,160400,136549871,496,496,496,496,0
|
|
20241224,160300,136549871,496,496,496,496,0
|
|
20241224,160200,136549871,496,496,496,496,0
|
|
20241224,160100,136549871,496,496,496,496,0
|
|
20241224,160000,136549871,496,496,496,496,0
|
|
20241224,155900,136549871,496,496,496,496,0
|
|
20241224,155800,136549871,496,496,496,496,0
|
|
20241224,155700,136549871,496,496,496,496,0
|
|
20241224,155600,136549871,496,496,496,496,0
|
|
20241224,155500,136549871,496,496,496,496,0
|
|
20241224,155400,136549871,496,496,496,496,0
|
|
20241224,155300,136549871,496,496,496,496,0
|
|
20241224,155200,136549871,496,496,496,496,0
|
|
20241224,155100,136549871,496,496,496,496,0
|
|
20241224,155000,136549871,496,496,496,496,0
|
|
20241224,154900,136549871,496,496,496,496,0
|
|
20241224,154800,136549871,496,496,496,496,0
|
|
20241224,154700,136549871,496,496,496,496,0
|
|
20241224,154600,136549871,496,496,496,496,0
|
|
20241224,154500,136549871,496,496,496,496,0
|
|
20241224,154400,136549871,496,496,496,496,0
|
|
20241224,154300,136549871,496,496,496,496,0
|
|
20241224,154200,136549871,496,496,496,496,0
|
|
20241224,154100,136549871,496,496,496,496,0
|
|
20241224,154000,136549871,496,496,496,496,0
|
|
20241224,153900,136549871,496,496,496,496,0
|
|
20241224,153800,136549871,496,496,496,496,0
|
|
20241224,153700,136549871,496,496,496,496,0
|
|
20241224,153600,136549871,496,496,496,496,0
|
|
20241224,153500,136549871,496,496,496,496,5665
|
|
20241224,153400,136549871,496,496,496,496,0
|
|
20241224,153300,136549871,496,496,496,496,0
|
|
20241224,153200,136549871,496,496,496,496,0
|
|
20241224,153100,136549871,496,496,496,496,0
|
|
20241224,153000,136549871,496,496,496,496,5665
|
|
20241224,152900,133740031,490,490,490,490,0
|
|
20241224,152800,133740031,490,490,490,490,0
|
|
20241224,152700,133740031,490,490,490,490,0
|
|
20241224,152600,133740031,490,490,490,490,0
|
|
20241224,152500,133740031,490,490,490,490,0
|
|
20241224,152400,133740031,490,490,490,490,0
|
|
20241224,152300,133740031,490,490,490,490,0
|
|
20241224,152200,133740031,490,490,490,490,0
|
|
20241224,152100,133740031,490,490,490,490,0
|
|
20241224,152000,133740031,490,490,490,490,0
|
|
20241224,151900,133740031,490,490,490,490,0
|
|
20241224,151800,133740031,490,490,490,490,0
|
|
20241224,151700,133740031,490,490,490,490,59
|
|
20241224,151600,133711121,490,491,491,490,703
|
|
20241224,151500,133366648,492,492,492,492,0
|
|
20241224,151400,133366648,492,490,492,490,40
|
|
20241224,151300,133347028,490,490,490,490,1000
|
|
20241224,151200,132857028,490,490,490,490,242
|
|
20241224,151100,132738448,490,490,490,490,0
|
|
20241224,151000,132738448,490,490,490,490,456
|
|
20241224,150900,132515008,490,490,490,490,0
|
|
20241224,150800,132515008,490,488,490,488,3
|
|
20241224,150700,132513541,488,489,489,488,509
|
|
20241224,150600,132265128,489,489,489,489,0
|
|
20241224,150500,132265128,489,490,490,489,1421
|
|
20241224,150400,131570238,490,490,490,490,0
|
|
20241224,150300,131570238,490,490,490,490,1
|
|
20241224,150200,131569748,489,489,489,489,0
|
|
20241224,150100,131569748,489,489,489,489,200
|
|
20241224,150000,131471948,493,493,493,493,0
|
|
20241224,145900,131471948,493,490,493,490,10
|
|
20241224,145800,131467024,489,489,489,489,0
|
|
20241224,145700,131467024,489,489,489,489,1
|
|
20241224,145600,131466535,493,490,493,490,4
|
|
20241224,145500,131464569,489,489,489,489,0
|
|
20241224,145400,131464569,489,490,490,489,297
|
|
20241224,145300,131319055,490,490,490,490,0
|
|
20241224,145200,131319055,490,490,490,490,0
|
|
20241224,145100,131319055,490,490,490,490,0
|
|
20241224,145000,131319055,490,490,490,490,0
|
|
20241224,144900,131319055,490,490,490,490,0
|
|
20241224,144800,131319055,490,490,490,490,1
|
|
20241224,144700,131318565,490,490,490,490,1
|
|
20241224,144600,131318075,495,490,495,490,16
|
|
20241224,144500,131310206,489,489,489,489,0
|
|
20241224,144400,131310206,489,489,489,489,0
|
|
20241224,144300,131310206,489,489,489,489,0
|
|
20241224,144200,131310206,489,489,489,489,0
|
|
20241224,144100,131310206,489,489,489,489,0
|
|
20241224,144000,131310206,489,489,489,489,0
|
|
20241224,143900,131310206,489,489,489,489,1
|
|
20241224,143800,131309717,490,490,490,490,0
|
|
20241224,143700,131309717,490,491,491,490,4004
|
|
20241224,143600,129347657,490,490,490,490,1
|
|
20241224,143500,129347167,491,490,491,490,62
|
|
20241224,143400,129316776,491,493,493,491,5225
|
|
20241224,143300,126748579,493,493,493,493,10
|
|
20241224,143200,126743649,492,492,492,492,0
|
|
20241224,143100,126743649,492,492,492,492,1
|
|
20241224,143000,126743157,492,492,492,492,0
|
|
20241224,142900,126743157,492,492,492,492,0
|
|
20241224,142800,126743157,492,492,492,492,1
|
|
20241224,142700,126742665,493,493,493,493,0
|
|
20241224,142600,126742665,493,493,493,493,4
|
|
20241224,142500,126740693,493,491,493,491,80
|
|
20241224,142400,126701258,490,490,490,490,0
|
|
20241224,142300,126701258,490,490,490,490,1
|
|
20241224,142200,126700768,495,495,495,495,0
|
|
20241224,142100,126700768,495,491,495,491,816
|
|
20241224,142000,126297544,490,490,490,490,0
|
|
20241224,141900,126297544,490,490,490,490,1
|
|
20241224,141800,126297054,490,490,490,490,0
|
|
20241224,141700,126297054,490,490,490,490,1
|
|
20241224,141600,126296564,490,490,490,490,0
|
|
20241224,141500,126296564,490,490,490,490,0
|
|
20241224,141400,126296564,490,490,490,490,0
|
|
20241224,141300,126296564,490,490,490,490,0
|
|
20241224,141200,126296564,490,491,491,490,1000
|
|
20241224,141100,125806154,491,491,491,491,0
|
|
20241224,141000,125806154,491,492,492,491,2
|
|
20241224,140900,125805171,494,494,494,494,0
|
|
20241224,140800,125805171,494,493,494,493,1001
|
|
20241224,140700,125310682,492,492,492,492,0
|
|
20241224,140600,125310682,492,492,492,492,0
|
|
20241224,140500,125310682,492,492,492,492,0
|
|
20241224,140400,125310682,492,492,492,492,4
|
|
20241224,140300,125308714,492,492,492,492,0
|
|
20241224,140200,125308714,492,493,493,492,501
|
|
20241224,140100,125062221,493,493,493,493,500
|
|
20241224,140000,124815721,493,493,493,493,0
|
|
20241224,135900,124815721,493,493,493,493,4
|
|
20241224,135800,124813749,491,491,491,491,0
|
|
20241224,135700,124813749,491,491,491,491,1
|
|
20241224,135600,124813258,490,490,490,490,0
|
|
20241224,135500,124813258,490,490,490,490,0
|
|
20241224,135400,124813258,490,490,490,490,0
|
|
20241224,135300,124813258,490,490,490,490,0
|
|
20241224,135200,124813258,490,490,490,490,0
|
|
20241224,135100,124813258,490,490,490,490,70
|
|
20241224,135000,124778958,490,490,490,490,587
|
|
20241224,134900,124491328,490,490,490,490,1
|
|
20241224,134800,124490838,490,490,490,490,0
|
|
20241224,134700,124490838,490,490,490,490,1
|
|
20241224,134600,124490348,490,490,490,490,27
|
|
20241224,134500,124477118,491,490,491,490,3
|
|
20241224,134400,124475646,490,491,493,490,4001
|
|
20241224,134300,122503159,493,493,493,493,0
|
|
20241224,134200,122503159,493,490,493,490,10
|
|
20241224,134100,122498235,494,494,494,494,0
|
|
20241224,134000,122498235,494,492,494,492,5
|
|
20241224,133900,122495768,490,490,490,490,0
|
|
20241224,133800,122495768,490,490,490,490,1
|
|
20241224,133700,122495278,490,490,490,490,5557
|
|
20241224,133600,119772348,490,490,490,490,0
|
|
20241224,133500,119772348,490,490,490,490,5
|
|
20241224,133400,119769898,490,490,490,490,0
|
|
20241224,133300,119769898,490,490,490,490,5
|
|
20241224,133200,119767448,490,490,490,490,0
|
|
20241224,133100,119767448,490,490,490,490,0
|
|
20241224,133000,119767448,490,490,490,490,0
|
|
20241224,132900,119767448,490,490,490,490,984
|
|
20241224,132800,119285288,490,490,490,490,31
|
|
20241224,132700,119270098,490,490,490,490,0
|
|
20241224,132600,119270098,490,490,490,490,0
|
|
20241224,132500,119270098,490,490,490,490,1
|
|
20241224,132400,119269608,490,490,490,490,0
|
|
20241224,132300,119269608,490,490,490,490,0
|
|
20241224,132200,119269608,490,490,490,490,0
|
|
20241224,132100,119269608,490,490,490,490,0
|
|
20241224,132000,119269608,490,490,490,490,0
|
|
20241224,131900,119269608,490,490,490,490,0
|
|
20241224,131800,119269608,490,490,490,490,0
|
|
20241224,131700,119269608,490,491,491,490,401
|
|
20241224,131600,119072718,491,491,491,491,0
|
|
20241224,131500,119072718,491,491,491,491,0
|
|
20241224,131400,119072718,491,491,491,491,0
|
|
20241224,131300,119072718,491,491,491,491,9
|
|
20241224,131200,119068299,491,491,491,491,0
|
|
20241224,131100,119068299,491,491,491,491,0
|
|
20241224,131000,119068299,491,491,491,491,5
|
|
20241224,130900,119065844,490,490,490,490,0
|
|
20241224,130800,119065844,490,490,490,490,0
|
|
20241224,130700,119065844,490,490,490,490,1
|
|
20241224,130600,119065354,490,491,491,490,40
|
|
20241224,130500,119045734,490,490,490,490,1
|
|
20241224,130400,119045244,491,491,491,491,0
|
|
20241224,130300,119045244,491,491,491,491,5
|
|
20241224,130200,119042789,489,489,489,489,0
|
|
20241224,130100,119042789,489,489,489,489,0
|
|
20241224,130000,119042789,489,489,489,489,1
|
|
20241224,125900,119042300,490,490,490,490,500
|
|
20241224,125800,118797300,490,490,490,490,0
|
|
20241224,125700,118797300,490,490,490,490,35
|
|
20241224,125600,118780150,490,490,490,490,10
|
|
20241224,125500,118775250,489,489,489,489,852
|
|
20241224,125400,118358622,489,489,489,489,2
|
|
20241224,125300,118357644,489,489,489,489,1064
|
|
20241224,125200,117837348,488,489,489,488,1027
|
|
20241224,125100,117335146,489,489,489,489,1499
|
|
20241224,125000,116602135,489,489,489,489,218
|
|
20241224,124900,116495533,489,490,490,489,112
|
|
20241224,124800,116440655,491,491,491,491,0
|
|
20241224,124700,116440655,491,491,491,491,0
|
|
20241224,124600,116440655,491,491,491,491,0
|
|
20241224,124500,116440655,491,491,491,491,90
|
|
20241224,124400,116396465,491,490,491,490,11
|
|
20241224,124300,116391065,491,491,491,491,100
|
|
20241224,124200,116341965,490,490,490,490,0
|
|
20241224,124100,116341965,490,490,490,490,0
|
|
20241224,124000,116341965,490,490,490,490,0
|
|
20241224,123900,116341965,490,491,491,490,41
|
|
20241224,123800,116321835,490,490,490,490,0
|
|
20241224,123700,116321835,490,490,490,490,2
|
|
20241224,123600,116320855,493,493,493,493,0
|
|
20241224,123500,116320855,493,492,499,492,111
|
|
20241224,123400,116266100,490,490,490,490,8
|
|
20241224,123300,116262180,491,491,491,491,0
|
|
20241224,123200,116262180,491,490,491,489,1702
|
|
20241224,123100,115429895,492,492,492,492,0
|
|
20241224,123000,115429895,492,492,492,492,0
|
|
20241224,122900,115429895,492,491,492,491,4
|
|
20241224,122800,115427930,490,490,490,489,1558
|
|
20241224,122700,114665421,491,492,492,491,953
|
|
20241224,122600,114197485,492,492,492,492,0
|
|
20241224,122500,114197485,492,492,492,492,4
|
|
20241224,122400,114195517,493,493,493,493,395
|
|
20241224,122300,114000782,493,492,493,492,3
|
|
20241224,122200,113999304,494,492,494,492,1001
|
|
20241224,122100,113506786,492,492,492,492,0
|
|
20241224,122000,113506786,492,492,492,492,0
|
|
20241224,121900,113506786,492,492,492,492,0
|
|
20241224,121800,113506786,492,492,492,492,1
|
|
20241224,121700,113506294,492,492,492,492,22
|
|
20241224,121600,113495470,492,492,492,492,1
|
|
20241224,121500,113494978,493,491,493,491,4546
|
|
20241224,121400,111258613,491,490,491,490,391
|
|
20241224,121300,111066642,490,489,490,489,4128
|
|
20241224,121200,109045060,488,488,488,488,0
|
|
20241224,121100,109045060,488,489,489,488,196
|
|
20241224,121000,108949217,489,489,489,489,0
|
|
20241224,120900,108949217,489,489,489,489,0
|
|
20241224,120800,108949217,489,489,489,489,192
|
|
20241224,120700,108855329,489,489,489,489,0
|
|
20241224,120600,108855329,489,489,489,489,1
|
|
20241224,120500,108854840,490,490,490,490,132
|
|
20241224,120400,108790160,490,491,491,490,212
|
|
20241224,120300,108686069,490,490,490,490,0
|
|
20241224,120200,108686069,490,490,490,490,0
|
|
20241224,120100,108686069,490,490,490,490,0
|
|
20241224,120000,108686069,490,490,490,490,0
|
|
20241224,115900,108686069,490,490,490,490,2
|
|
20241224,115800,108685089,491,491,491,489,36497
|
|
20241224,115700,90815993,491,494,494,491,80
|
|
20241224,115600,90776476,493,493,493,493,1
|
|
20241224,115500,90775983,494,494,494,494,0
|
|
20241224,115400,90775983,494,494,494,494,0
|
|
20241224,115300,90775983,494,494,494,494,0
|
|
20241224,115200,90775983,494,494,494,494,9
|
|
20241224,115100,90771537,494,492,494,492,11
|
|
20241224,115000,90766105,491,491,491,491,0
|
|
20241224,114900,90766105,491,491,491,491,0
|
|
20241224,114800,90766105,491,491,491,491,1
|
|
20241224,114700,90765614,491,491,491,491,0
|
|
20241224,114600,90765614,491,491,491,491,1
|
|
20241224,114500,90765123,493,491,493,491,3
|
|
20241224,114400,90763648,491,492,492,491,1857
|
|
20241224,114300,89850281,493,493,493,493,11
|
|
20241224,114200,89844858,493,493,493,493,0
|
|
20241224,114100,89844858,493,493,493,493,0
|
|
20241224,114000,89844858,493,493,493,493,0
|
|
20241224,113900,89844858,493,493,493,493,2
|
|
20241224,113800,89843872,494,494,494,494,0
|
|
20241224,113700,89843872,494,494,494,494,10
|
|
20241224,113600,89838932,494,495,495,494,12
|
|
20241224,113500,89832993,495,495,495,495,11
|
|
20241224,113400,89827548,494,494,494,494,1
|
|
20241224,113300,89827054,493,493,493,493,0
|
|
20241224,113200,89827054,493,493,493,493,0
|
|
20241224,113100,89827054,493,493,493,493,0
|
|
20241224,113000,89827054,493,493,493,493,0
|
|
20241224,112900,89827054,493,493,493,493,0
|
|
20241224,112800,89827054,493,493,493,493,1
|
|
20241224,112700,89826561,492,492,492,492,1
|
|
20241224,112600,89826069,492,492,492,492,0
|
|
20241224,112500,89826069,492,492,492,492,1
|
|
20241224,112400,89825577,495,495,495,495,0
|
|
20241224,112300,89825577,495,495,495,495,0
|
|
20241224,112200,89825577,495,495,495,495,0
|
|
20241224,112100,89825577,495,494,495,494,800
|
|
20241224,112000,89429578,494,493,494,493,1001
|
|
20241224,111900,88935085,493,493,493,493,0
|
|
20241224,111800,88935085,493,493,493,493,0
|
|
20241224,111700,88935085,493,496,496,493,6375
|
|
20241224,111600,85791149,497,497,497,497,9
|
|
20241224,111500,85786676,497,497,497,497,1
|
|
20241224,111400,85786179,501,501,501,501,0
|
|
20241224,111300,85786179,501,501,501,501,0
|
|
20241224,111200,85786179,501,501,501,501,0
|
|
20241224,111100,85786179,501,501,501,501,0
|
|
20241224,111000,85786179,501,499,502,499,2620
|
|
20241224,110900,84475036,498,497,501,495,891
|
|
20241224,110800,84030330,500,494,500,494,100
|
|
20241224,110700,83980641,492,492,492,492,0
|
|
20241224,110600,83980641,492,492,492,492,0
|
|
20241224,110500,83980641,492,492,492,492,0
|
|
20241224,110400,83980641,492,492,492,492,0
|
|
20241224,110300,83980641,492,493,493,492,762
|
|
20241224,110200,83605641,495,495,495,495,400
|
|
20241224,110100,83407641,495,495,495,495,0
|
|
20241224,110000,83407641,495,495,495,495,0
|
|
20241224,105900,83407641,495,495,495,495,203
|
|
20241224,105800,83307156,495,495,497,495,309
|
|
20241224,105700,83153706,495,494,495,494,3
|
|
20241224,105600,83152222,497,497,497,494,144
|
|
20241224,105500,83080951,497,497,497,497,11
|
|
20241224,105400,83075484,498,498,498,498,22
|
|
20241224,105300,83064528,500,500,500,500,1419
|
|
20241224,105200,82355028,500,500,501,500,504
|
|
20241224,105100,82102727,497,497,497,497,0
|
|
20241224,105000,82102727,497,497,497,497,0
|
|
20241224,104900,82102727,497,498,498,497,6
|
|
20241224,104800,82099744,497,495,503,495,107
|
|
20241224,104700,82046212,494,493,494,493,6
|
|
20241224,104600,82043253,493,493,496,493,612
|
|
20241224,104500,81740051,493,492,493,492,3
|
|
20241224,104400,81738573,493,493,493,493,0
|
|
20241224,104300,81738573,493,491,493,491,3
|
|
20241224,104200,81737096,492,492,492,492,1
|
|
20241224,104100,81736604,492,492,492,492,2
|
|
20241224,104000,81735620,492,492,492,492,0
|
|
20241224,103900,81735620,492,492,492,492,0
|
|
20241224,103800,81735620,492,491,494,490,1508
|
|
20241224,103700,80995929,491,491,491,491,1
|
|
20241224,103600,80995438,491,491,491,491,0
|
|
20241224,103500,80995438,491,491,491,491,2
|
|
20241224,103400,80994456,491,491,491,491,0
|
|
20241224,103300,80994456,491,491,491,491,0
|
|
20241224,103200,80994456,491,491,491,491,0
|
|
20241224,103100,80994456,491,489,491,489,10532
|
|
20241224,103000,75827436,488,488,488,488,0
|
|
20241224,102900,75827436,488,493,494,488,30794
|
|
20241224,102800,60717119,493,492,493,492,250
|
|
20241224,102700,60594071,492,492,492,492,1400
|
|
20241224,102600,59905271,492,492,492,492,50
|
|
20241224,102500,59880671,492,492,492,492,5
|
|
20241224,102400,59878211,492,493,493,492,1001
|
|
20241224,102300,59384719,494,494,494,494,0
|
|
20241224,102200,59384719,494,494,494,494,1030
|
|
20241224,102100,58875899,493,491,493,491,3071
|
|
20241224,102000,57361901,492,493,493,492,1288
|
|
20241224,101900,56728105,493,493,493,493,1500
|
|
20241224,101800,55988605,493,493,493,493,3335
|
|
20241224,101700,54344450,493,493,493,493,3963
|
|
20241224,101600,52390691,494,494,494,494,1979
|
|
20241224,101500,51413065,494,494,494,494,0
|
|
20241224,101400,51413065,494,494,494,494,1
|
|
20241224,101300,51412571,494,494,494,494,0
|
|
20241224,101200,51412571,494,494,494,494,802
|
|
20241224,101100,51016383,494,494,494,494,0
|
|
20241224,101000,51016383,494,494,494,494,0
|
|
20241224,100900,51016383,494,494,494,494,42
|
|
20241224,100800,50995635,495,495,495,495,600
|
|
20241224,100700,50698635,494,494,494,494,0
|
|
20241224,100600,50698635,494,494,494,494,0
|
|
20241224,100500,50698635,494,495,495,494,3
|
|
20241224,100400,50697151,494,495,495,494,2211
|
|
20241224,100300,49604916,495,495,495,495,0
|
|
20241224,100200,49604916,495,495,495,495,1
|
|
20241224,100100,49604421,494,494,494,494,0
|
|
20241224,100000,49604421,494,494,494,494,0
|
|
20241224,095900,49604421,494,494,494,494,3024
|
|
20241224,095800,48110565,494,495,495,494,925
|
|
20241224,095700,47653523,494,494,494,494,1
|
|
20241224,095600,47653029,496,496,496,496,925
|
|
20241224,095500,47194229,495,495,495,495,0
|
|
20241224,095400,47194229,495,495,495,495,170
|
|
20241224,095300,47110079,493,493,493,493,0
|
|
20241224,095200,47110079,493,493,493,493,1
|
|
20241224,095100,47109586,493,494,494,493,4746
|
|
20241224,095000,44767629,495,495,495,495,42
|
|
20241224,094900,44746839,495,495,495,495,0
|
|
20241224,094800,44746839,495,495,495,495,30
|
|
20241224,094700,44731989,495,495,495,495,1
|
|
20241224,094600,44731494,495,495,495,495,1
|
|
20241224,094500,44730999,496,496,496,496,300
|
|
20241224,094400,44582199,494,495,495,494,4489
|
|
20241224,094300,42362536,495,495,495,495,3480
|
|
20241224,094200,40639936,496,496,496,495,730
|
|
20241224,094100,40278046,496,496,496,496,455
|
|
20241224,094000,40052366,496,496,496,496,106
|
|
20241224,093900,39999790,496,495,496,495,1480
|
|
20241224,093800,39265711,495,496,496,495,1524
|
|
20241224,093700,38510809,496,496,496,496,683
|
|
20241224,093600,38172041,496,495,496,495,2009
|
|
20241224,093500,37177585,496,498,498,496,2001
|
|
20241224,093400,36185087,498,497,498,496,199
|
|
20241224,093300,36086261,497,497,497,497,105
|
|
20241224,093200,36034076,498,498,498,497,5683
|
|
20241224,093100,33203995,498,498,498,498,0
|
|
20241224,093000,33203995,498,498,498,498,3
|
|
20241224,092900,33202501,498,496,501,496,2597
|
|
20241224,092800,31912058,496,496,496,496,177
|
|
20241224,092700,31824266,496,498,499,496,1123
|
|
20241224,092600,31264192,499,498,499,498,2
|
|
20241224,092500,31263195,498,496,499,496,7
|
|
20241224,092400,31259710,499,497,499,497,10
|
|
20241224,092300,31254723,496,496,496,496,38
|
|
20241224,092200,31235875,496,496,496,496,0
|
|
20241224,092100,31235875,496,496,496,496,605
|
|
20241224,092000,30935795,496,497,497,496,603
|
|
20241224,091900,30636706,502,502,502,502,2
|
|
20241224,091800,30635702,502,501,502,501,600
|
|
20241224,091700,30334503,502,496,502,496,454
|
|
20241224,091600,30109298,496,496,496,496,1764
|
|
20241224,091500,29234354,496,497,497,495,3229
|
|
20241224,091400,27632872,497,498,499,497,3071
|
|
20241224,091300,26104179,498,499,499,498,200
|
|
20241224,091200,26004479,500,500,500,500,17
|
|
20241224,091100,25995979,504,504,504,504,0
|
|
20241224,091000,25995979,504,504,504,504,0
|
|
20241224,090900,25995979,504,497,504,497,10
|
|
20241224,090800,25990961,497,497,497,497,22
|
|
20241224,090700,25980027,497,497,497,497,2349
|
|
20241224,090600,24812574,497,498,498,497,766
|
|
20241224,090500,24431429,506,501,506,492,30021
|
|
20241224,090400,9545645,500,502,502,500,6187
|
|
20241224,090300,6442784,502,508,508,501,3758
|
|
20241224,090200,4554278,510,509,510,508,247
|
|
20241224,090100,4428799,507,507,517,505,2498
|
|
20241224,090000,3161231,507,500,507,500,6302
|