595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,185200,1629135000,583,583,583,583,21792
|
|
20241209,185100,1629135000,583,583,583,583,0
|
|
20241209,185000,1629135000,583,583,583,583,0
|
|
20241209,184900,1629135000,583,583,583,583,0
|
|
20241209,184800,1629135000,583,583,583,583,0
|
|
20241209,184700,1629135000,583,583,583,583,0
|
|
20241209,184600,1629135000,583,583,583,583,0
|
|
20241209,184500,1629135000,583,583,583,583,0
|
|
20241209,184400,1629135000,583,583,583,583,0
|
|
20241209,184300,1629135000,583,583,583,583,0
|
|
20241209,184200,1629135000,583,583,583,583,0
|
|
20241209,184100,1629135000,583,583,583,583,0
|
|
20241209,184000,1629135000,583,583,583,583,0
|
|
20241209,183900,1629135000,583,583,583,583,0
|
|
20241209,183800,1629135000,583,583,583,583,0
|
|
20241209,183700,1629135000,583,583,583,583,0
|
|
20241209,183600,1629135000,583,583,583,583,0
|
|
20241209,183500,1629135000,583,583,583,583,0
|
|
20241209,183400,1629135000,583,583,583,583,0
|
|
20241209,183300,1629135000,583,583,583,583,0
|
|
20241209,183200,1629135000,583,583,583,583,0
|
|
20241209,183100,1629135000,583,583,583,583,0
|
|
20241209,183000,1629135000,583,583,583,583,0
|
|
20241209,182900,1629135000,583,583,583,583,0
|
|
20241209,182800,1629135000,583,583,583,583,0
|
|
20241209,182700,1629135000,583,583,583,583,0
|
|
20241209,182600,1629135000,583,583,583,583,0
|
|
20241209,182500,1629135000,583,583,583,583,0
|
|
20241209,182400,1629135000,583,583,583,583,0
|
|
20241209,182300,1629135000,583,583,583,583,0
|
|
20241209,182200,1629135000,583,583,583,583,21792
|
|
20241209,182100,1629135000,583,583,583,583,0
|
|
20241209,182000,1629135000,583,583,583,583,0
|
|
20241209,181900,1629135000,583,583,583,583,0
|
|
20241209,181800,1629135000,583,583,583,583,0
|
|
20241209,181700,1629135000,583,583,583,583,0
|
|
20241209,181600,1629135000,583,583,583,583,0
|
|
20241209,181500,1629135000,583,583,583,583,0
|
|
20241209,181400,1629135000,583,583,583,583,0
|
|
20241209,181300,1629135000,583,583,583,583,0
|
|
20241209,181200,1629135000,583,583,583,583,0
|
|
20241209,181100,1629135000,583,583,583,583,0
|
|
20241209,181000,1629135000,583,583,583,583,0
|
|
20241209,180900,1629135000,583,583,583,583,0
|
|
20241209,180800,1629135000,583,583,583,583,0
|
|
20241209,180700,1629135000,583,583,583,583,0
|
|
20241209,180600,1629135000,583,583,583,583,0
|
|
20241209,180500,1629135000,583,583,583,583,0
|
|
20241209,180400,1629135000,583,583,583,583,0
|
|
20241209,180300,1629135000,583,583,583,583,0
|
|
20241209,180200,1629135000,583,583,583,583,0
|
|
20241209,180100,1629135000,583,583,583,583,0
|
|
20241209,180000,1629135000,583,583,583,583,0
|
|
20241209,175900,1629135000,583,583,583,583,0
|
|
20241209,175800,1629135000,583,583,583,583,0
|
|
20241209,175700,1629135000,583,583,583,583,0
|
|
20241209,175600,1629135000,583,583,583,583,0
|
|
20241209,175500,1629135000,583,583,583,583,0
|
|
20241209,175400,1629135000,583,583,583,583,0
|
|
20241209,175300,1629135000,583,583,583,583,0
|
|
20241209,175200,1629135000,583,583,583,583,21792
|
|
20241209,175100,1629135000,583,583,583,583,0
|
|
20241209,175000,1629135000,583,583,583,583,0
|
|
20241209,174900,1629135000,583,583,583,583,0
|
|
20241209,174800,1629135000,583,583,583,583,0
|
|
20241209,174700,1629135000,583,583,583,583,0
|
|
20241209,174600,1629135000,583,583,583,583,0
|
|
20241209,174500,1629135000,583,583,583,583,0
|
|
20241209,174400,1629135000,583,583,583,583,0
|
|
20241209,174300,1629135000,583,583,583,583,0
|
|
20241209,174200,1629135000,583,583,583,583,0
|
|
20241209,174100,1629135000,583,583,583,583,0
|
|
20241209,174000,1629135000,583,583,583,583,0
|
|
20241209,173900,1629135000,583,583,583,583,0
|
|
20241209,173800,1629135000,583,583,583,583,0
|
|
20241209,173700,1629135000,583,583,583,583,0
|
|
20241209,173600,1629135000,583,583,583,583,0
|
|
20241209,173500,1629135000,583,583,583,583,0
|
|
20241209,173400,1629135000,583,583,583,583,0
|
|
20241209,173300,1629135000,583,583,583,583,0
|
|
20241209,173200,1629135000,583,583,583,583,0
|
|
20241209,173100,1629135000,583,583,583,583,0
|
|
20241209,173000,1629135000,583,583,583,583,0
|
|
20241209,172900,1629135000,583,583,583,583,0
|
|
20241209,172800,1629135000,583,583,583,583,0
|
|
20241209,172700,1629135000,583,583,583,583,0
|
|
20241209,172600,1629135000,583,583,583,583,0
|
|
20241209,172500,1629135000,583,583,583,583,0
|
|
20241209,172400,1629135000,583,583,583,583,0
|
|
20241209,172300,1629135000,583,583,583,583,0
|
|
20241209,172200,1629135000,583,583,583,583,21792
|
|
20241209,172100,1629135000,583,583,583,583,0
|
|
20241209,172000,1629135000,583,583,583,583,0
|
|
20241209,171900,1629135000,583,583,583,583,0
|
|
20241209,171800,1629135000,583,583,583,583,0
|
|
20241209,171700,1629135000,583,583,583,583,0
|
|
20241209,171600,1629135000,583,583,583,583,0
|
|
20241209,171500,1629135000,583,583,583,583,0
|
|
20241209,171400,1629135000,583,583,583,583,0
|
|
20241209,171300,1629135000,583,583,583,583,0
|
|
20241209,171200,1629135000,583,583,583,583,0
|
|
20241209,171100,1629135000,583,583,583,583,0
|
|
20241209,171000,1629135000,583,583,583,583,0
|
|
20241209,170900,1629135000,583,583,583,583,0
|
|
20241209,170800,1629135000,583,583,583,583,0
|
|
20241209,170700,1629135000,583,583,583,583,0
|
|
20241209,170600,1629135000,583,583,583,583,0
|
|
20241209,170500,1629135000,583,583,583,583,0
|
|
20241209,170400,1629135000,583,583,583,583,0
|
|
20241209,170300,1629135000,583,583,583,583,0
|
|
20241209,170200,1629135000,583,583,583,583,0
|
|
20241209,170100,1629135000,583,583,583,583,0
|
|
20241209,170000,1629135000,583,583,583,583,0
|
|
20241209,165900,1629135000,583,583,583,583,0
|
|
20241209,165800,1629135000,583,583,583,583,0
|
|
20241209,165700,1629135000,583,583,583,583,0
|
|
20241209,165600,1629135000,583,583,583,583,0
|
|
20241209,165500,1629135000,583,583,583,583,0
|
|
20241209,165400,1629135000,583,583,583,583,0
|
|
20241209,165300,1629135000,583,583,583,583,0
|
|
20241209,165200,1629135000,583,583,583,583,21792
|
|
20241209,165100,1629135000,583,583,583,583,0
|
|
20241209,165000,1629135000,583,583,583,583,0
|
|
20241209,164900,1629135000,583,583,583,583,0
|
|
20241209,164800,1629135000,583,583,583,583,0
|
|
20241209,164700,1629135000,583,583,583,583,0
|
|
20241209,164600,1629135000,583,583,583,583,0
|
|
20241209,164500,1629135000,583,583,583,583,0
|
|
20241209,164400,1629135000,583,583,583,583,0
|
|
20241209,164300,1629135000,583,583,583,583,0
|
|
20241209,164200,1629135000,583,583,583,583,0
|
|
20241209,164100,1629135000,583,583,583,583,0
|
|
20241209,164000,1629135000,583,583,583,583,0
|
|
20241209,163900,1629135000,583,583,583,583,0
|
|
20241209,163800,1629135000,583,583,583,583,0
|
|
20241209,163700,1629135000,583,583,583,583,0
|
|
20241209,163600,1629135000,583,583,583,583,0
|
|
20241209,163500,1629135000,583,583,583,583,0
|
|
20241209,163400,1629135000,583,583,583,583,0
|
|
20241209,163300,1629135000,583,583,583,583,0
|
|
20241209,163200,1629135000,583,583,583,583,0
|
|
20241209,163100,1629135000,583,583,583,583,0
|
|
20241209,163000,1629135000,583,583,583,583,0
|
|
20241209,162900,1629135000,583,583,583,583,0
|
|
20241209,162800,1629135000,583,583,583,583,0
|
|
20241209,162700,1629135000,583,583,583,583,0
|
|
20241209,162600,1629135000,583,583,583,583,0
|
|
20241209,162500,1629135000,583,583,583,583,0
|
|
20241209,162400,1629135000,583,583,583,583,0
|
|
20241209,162300,1629135000,583,583,583,583,0
|
|
20241209,162200,1629135000,583,583,583,583,21792
|
|
20241209,162100,1629135000,583,583,583,583,0
|
|
20241209,162000,1629135000,583,583,583,583,0
|
|
20241209,161900,1629135000,583,583,583,583,0
|
|
20241209,161800,1629135000,583,583,583,583,0
|
|
20241209,161700,1629135000,583,583,583,583,0
|
|
20241209,161600,1629135000,583,583,583,583,0
|
|
20241209,161500,1629135000,583,583,583,583,0
|
|
20241209,161400,1629135000,583,583,583,583,0
|
|
20241209,161300,1629135000,583,583,583,583,0
|
|
20241209,161200,1629135000,583,583,583,583,0
|
|
20241209,161100,1629135000,583,583,583,583,0
|
|
20241209,161000,1629135000,583,583,583,583,0
|
|
20241209,160900,1629135000,583,583,583,583,0
|
|
20241209,160800,1629135000,583,583,583,583,0
|
|
20241209,160700,1629135000,583,583,583,583,0
|
|
20241209,160600,1629135000,583,583,583,583,0
|
|
20241209,160500,1629135000,583,583,583,583,0
|
|
20241209,160400,1629135000,583,583,583,583,0
|
|
20241209,160300,1629135000,583,583,583,583,0
|
|
20241209,160200,1629135000,583,583,583,583,0
|
|
20241209,160100,1629135000,583,583,583,583,0
|
|
20241209,160000,1629135000,583,583,583,583,0
|
|
20241209,155900,1629135000,583,583,583,583,0
|
|
20241209,155800,1629135000,583,583,583,583,0
|
|
20241209,155700,1629135000,583,583,583,583,0
|
|
20241209,155600,1629135000,583,583,583,583,0
|
|
20241209,155500,1629135000,583,583,583,583,0
|
|
20241209,155400,1629135000,583,583,583,583,0
|
|
20241209,155300,1629135000,583,583,583,583,0
|
|
20241209,155200,1629135000,583,583,583,583,21792
|
|
20241209,155100,1629135000,583,583,583,583,0
|
|
20241209,155000,1629135000,583,583,583,583,0
|
|
20241209,154900,1629135000,583,583,583,583,0
|
|
20241209,154800,1629135000,583,583,583,583,0
|
|
20241209,154700,1629135000,583,583,583,583,0
|
|
20241209,154600,1629135000,583,583,583,583,0
|
|
20241209,154500,1629135000,583,583,583,583,0
|
|
20241209,154400,1629135000,583,583,583,583,0
|
|
20241209,154300,1629135000,583,583,583,583,0
|
|
20241209,154200,1629135000,583,583,583,583,0
|
|
20241209,154100,1629135000,583,583,583,583,0
|
|
20241209,154000,1629135000,583,583,583,583,0
|
|
20241209,153900,1629135000,583,583,583,583,0
|
|
20241209,153800,1629135000,583,583,583,583,0
|
|
20241209,153700,1629135000,583,583,583,583,0
|
|
20241209,153600,1629135000,583,583,583,583,0
|
|
20241209,153500,1629135000,583,583,583,583,0
|
|
20241209,153400,1629135000,583,583,583,583,0
|
|
20241209,153300,1629135000,583,583,583,583,0
|
|
20241209,153200,1629135000,583,583,583,583,0
|
|
20241209,153100,1629135000,583,583,583,583,0
|
|
20241209,153000,1629135000,583,583,583,583,21792
|
|
20241209,152900,1616430264,583,583,583,583,0
|
|
20241209,152800,1616430264,583,583,583,583,0
|
|
20241209,152700,1616430264,583,583,583,583,0
|
|
20241209,152600,1616430264,583,583,583,583,0
|
|
20241209,152500,1616430264,583,583,583,583,0
|
|
20241209,152400,1616430264,583,583,583,583,0
|
|
20241209,152300,1616430264,583,583,583,583,0
|
|
20241209,152200,1616430264,583,583,583,583,0
|
|
20241209,152100,1616430264,583,583,583,583,0
|
|
20241209,152000,1616430264,583,583,583,583,0
|
|
20241209,151900,1616430264,583,584,584,583,4550
|
|
20241209,151800,1613777508,584,583,584,583,1005
|
|
20241209,151700,1613191088,583,584,585,583,3208
|
|
20241209,151600,1611317575,585,585,585,583,3889
|
|
20241209,151500,1609043098,585,585,586,583,70603
|
|
20241209,151400,1567867058,585,585,586,585,7792
|
|
20241209,151300,1563306285,585,586,586,585,2002
|
|
20241209,151200,1562135113,589,589,589,586,6679
|
|
20241209,151100,1558221211,586,588,588,586,799
|
|
20241209,151000,1557752995,589,585,589,585,5532
|
|
20241209,150900,1554516767,585,589,589,584,8210
|
|
20241209,150800,1549716428,589,588,589,586,1114
|
|
20241209,150700,1549062353,588,587,588,587,90
|
|
20241209,150600,1549009436,587,587,587,587,1057
|
|
20241209,150500,1548388977,588,588,588,588,79
|
|
20241209,150400,1548342525,588,586,588,585,13641
|
|
20241209,150300,1540361853,585,588,588,585,11189
|
|
20241209,150200,1533812655,589,589,589,589,1
|
|
20241209,150100,1533812066,588,589,589,588,576
|
|
20241209,150000,1533473352,587,588,588,587,1108
|
|
20241209,145900,1532822666,588,587,588,587,1642
|
|
20241209,145800,1531858080,586,586,586,586,200
|
|
20241209,145700,1531740880,585,588,588,585,4468
|
|
20241209,145600,1529120960,589,589,589,589,0
|
|
20241209,145500,1529120960,589,589,589,589,44
|
|
20241209,145400,1529095044,587,588,588,587,1763
|
|
20241209,145300,1528058808,589,589,589,589,1998
|
|
20241209,145200,1526881986,589,589,589,588,1116
|
|
20241209,145100,1526224664,589,589,589,589,74
|
|
20241209,145000,1526181078,588,588,588,588,2000
|
|
20241209,144900,1525005078,589,589,589,589,372
|
|
20241209,144800,1524785970,589,589,589,589,1000
|
|
20241209,144700,1524196970,588,588,588,588,628
|
|
20241209,144600,1523827706,588,588,588,588,2
|
|
20241209,144500,1523826530,589,585,589,585,516
|
|
20241209,144400,1523524666,587,587,587,586,67503
|
|
20241209,144300,1483960893,587,587,587,587,3000
|
|
20241209,144200,1482199893,586,586,586,586,3540
|
|
20241209,144100,1480125453,586,588,588,586,1199
|
|
20241209,144000,1479422837,586,586,587,586,6921
|
|
20241209,143900,1475365027,586,587,587,586,4135
|
|
20241209,143800,1472939021,588,588,588,588,2257
|
|
20241209,143700,1471611905,588,588,588,588,15
|
|
20241209,143600,1471603085,588,588,588,588,4
|
|
20241209,143500,1471600733,587,587,588,587,10510
|
|
20241209,143400,1465421853,588,588,588,588,3225
|
|
20241209,143300,1463525553,588,588,588,588,3716
|
|
20241209,143200,1461340545,586,586,587,586,104768
|
|
20241209,143100,1399946495,586,587,587,586,736
|
|
20241209,143000,1399515197,586,586,586,585,282
|
|
20241209,142900,1399349955,588,588,588,588,0
|
|
20241209,142800,1399349955,588,588,588,588,2
|
|
20241209,142700,1399348779,586,585,586,585,1589
|
|
20241209,142600,1398418625,586,586,586,585,4503
|
|
20241209,142500,1395784241,587,587,587,587,12
|
|
20241209,142400,1395777197,588,587,588,586,53
|
|
20241209,142300,1395746085,587,587,587,587,20
|
|
20241209,142200,1395734345,586,586,586,586,380
|
|
20241209,142100,1395511665,585,585,588,585,3455
|
|
20241209,142000,1393490481,585,588,588,585,5943
|
|
20241209,141900,1390003479,588,588,588,588,20
|
|
20241209,141800,1389991719,587,587,587,587,10495
|
|
20241209,141700,1383831154,586,586,586,586,820
|
|
20241209,141600,1383350634,586,587,587,586,302
|
|
20241209,141500,1383173640,586,587,587,586,5594
|
|
20241209,141400,1379894647,587,586,587,585,34
|
|
20241209,141300,1379874747,586,586,586,585,117
|
|
20241209,141200,1379806285,586,587,587,586,63
|
|
20241209,141100,1379769366,587,586,587,586,471
|
|
20241209,141000,1379492991,586,585,586,585,4646
|
|
20241209,140900,1376772038,584,585,586,584,20021
|
|
20241209,140800,1365075268,586,586,586,586,0
|
|
20241209,140700,1365075268,586,585,586,585,3
|
|
20241209,140600,1365073512,586,586,586,586,0
|
|
20241209,140500,1365073512,586,586,586,586,239
|
|
20241209,140400,1364933458,586,586,586,586,18
|
|
20241209,140300,1364922910,586,586,586,586,10
|
|
20241209,140200,1364917050,586,587,587,586,592
|
|
20241209,140100,1364570036,586,586,586,586,8500
|
|
20241209,140000,1359589036,586,586,586,586,5418
|
|
20241209,135900,1356414088,586,586,586,586,0
|
|
20241209,135800,1356414088,586,586,586,586,1000
|
|
20241209,135700,1355828088,587,587,587,587,5529
|
|
20241209,135600,1352582565,588,586,588,586,11660
|
|
20241209,135500,1345738785,586,586,586,586,1940
|
|
20241209,135400,1344601945,587,587,587,587,915
|
|
20241209,135300,1344064840,587,586,587,586,5203
|
|
20241209,135200,1341012144,585,585,585,585,3000
|
|
20241209,135100,1339257144,586,585,586,584,1778
|
|
20241209,135000,1338218587,586,586,586,585,531
|
|
20241209,134900,1337907930,586,585,586,585,11332
|
|
20241209,134800,1331278709,583,583,583,583,2
|
|
20241209,134700,1331277543,584,585,585,584,33344
|
|
20241209,134600,1311804298,585,585,585,585,7033
|
|
20241209,134500,1307689993,586,586,586,586,414
|
|
20241209,134400,1307447389,587,586,587,586,771
|
|
20241209,134300,1306995573,586,586,586,586,151
|
|
20241209,134200,1306907087,586,587,587,586,250
|
|
20241209,134100,1306760437,587,587,587,586,2076
|
|
20241209,134000,1305543218,587,587,587,587,0
|
|
20241209,133900,1305543218,587,587,587,585,14450
|
|
20241209,133800,1297076128,587,588,588,587,99
|
|
20241209,133700,1297017970,588,588,588,588,1155
|
|
20241209,133600,1296338830,588,588,588,588,2528
|
|
20241209,133500,1294852366,589,588,589,588,771
|
|
20241209,133400,1294399012,588,587,588,587,3592
|
|
20241209,133300,1292290306,587,587,587,587,33
|
|
20241209,133200,1292270935,588,588,588,588,1
|
|
20241209,133100,1292270347,588,588,588,588,442
|
|
20241209,133000,1292010451,588,589,589,588,5499
|
|
20241209,132900,1288775009,589,588,589,588,3267
|
|
20241209,132800,1286853983,588,588,588,588,828
|
|
20241209,132700,1286367119,588,588,589,588,107
|
|
20241209,132600,1286304198,588,588,588,588,12500
|
|
20241209,132500,1278954198,588,588,588,588,571
|
|
20241209,132400,1278618450,588,588,588,588,624
|
|
20241209,132300,1278251538,588,588,588,588,0
|
|
20241209,132200,1278251538,588,589,589,588,885
|
|
20241209,132100,1277731097,585,586,586,585,5000
|
|
20241209,132000,1274805587,585,585,585,585,90
|
|
20241209,131900,1274752937,585,585,585,585,8010
|
|
20241209,131800,1270067087,585,585,585,585,5000
|
|
20241209,131700,1267142087,585,588,588,585,7796
|
|
20241209,131600,1262579193,585,588,588,585,21049
|
|
20241209,131500,1250246649,588,590,590,588,499
|
|
20241209,131400,1249952813,590,590,590,590,0
|
|
20241209,131300,1249952813,590,590,591,590,52
|
|
20241209,131200,1249922132,590,589,591,589,2975
|
|
20241209,131100,1248168207,588,588,588,588,822
|
|
20241209,131000,1247684871,589,589,589,589,3217
|
|
20241209,130900,1245790058,589,589,589,589,0
|
|
20241209,130800,1245790058,589,590,590,589,1300
|
|
20241209,130700,1245023358,588,590,590,588,700
|
|
20241209,130600,1244611058,587,588,588,587,7464
|
|
20241209,130500,1240229590,587,588,588,587,2075
|
|
20241209,130400,1239011365,588,589,592,588,6577
|
|
20241209,130300,1235139658,590,589,590,589,130
|
|
20241209,130200,1235062988,592,592,592,592,6
|
|
20241209,130100,1235059436,592,590,592,589,8695
|
|
20241209,130000,1229912839,590,590,590,590,2286
|
|
20241209,125900,1228564099,590,591,591,590,1025
|
|
20241209,125800,1227958524,591,591,591,591,1206
|
|
20241209,125700,1227245778,591,591,591,591,1437
|
|
20241209,125600,1226396511,590,590,590,590,200
|
|
20241209,125500,1226278511,590,591,591,590,340
|
|
20241209,125400,1226077901,591,590,591,590,335
|
|
20241209,125300,1225880216,590,590,590,590,207
|
|
20241209,125200,1225758086,590,590,590,590,5117
|
|
20241209,125100,1222739056,590,590,590,590,100
|
|
20241209,125000,1222680056,589,589,590,589,2682
|
|
20241209,124900,1221098358,589,590,591,589,16789
|
|
20241209,124800,1211193642,590,590,590,590,2000
|
|
20241209,124700,1210013642,590,591,591,590,1061
|
|
20241209,124600,1209386649,591,591,591,591,659
|
|
20241209,124500,1208997180,591,591,591,591,0
|
|
20241209,124400,1208997180,591,591,591,591,2816
|
|
20241209,124300,1207332924,590,590,591,590,2312
|
|
20241209,124200,1205967355,590,589,590,589,593
|
|
20241209,124100,1205617946,589,588,589,588,3474
|
|
20241209,124000,1203572221,586,589,589,586,102
|
|
20241209,123900,1203512434,589,586,589,586,1273
|
|
20241209,123800,1202766453,585,588,588,585,52
|
|
20241209,123700,1202736003,585,586,589,585,2420
|
|
20241209,123600,1201318253,586,588,588,586,17230
|
|
20241209,123500,1191216758,587,589,590,587,17914
|
|
20241209,123400,1180694685,590,589,590,588,9546
|
|
20241209,123300,1175073192,589,589,589,589,217
|
|
20241209,123200,1174945379,589,589,589,589,1680
|
|
20241209,123100,1173955859,589,590,590,589,3428
|
|
20241209,123000,1171935339,590,589,590,589,1942
|
|
20241209,122900,1170791499,589,589,589,589,6377
|
|
20241209,122800,1167035446,589,589,589,589,40
|
|
20241209,122700,1167011886,590,590,590,590,0
|
|
20241209,122600,1167011886,590,590,590,590,38
|
|
20241209,122500,1166989466,588,592,592,588,108872
|
|
20241209,122400,1102711655,592,592,592,592,2400
|
|
20241209,122300,1101290855,592,592,592,592,15
|
|
20241209,122200,1101281975,593,592,593,592,2
|
|
20241209,122100,1101280790,592,592,592,592,510
|
|
20241209,122000,1100978870,592,591,592,591,37
|
|
20241209,121900,1100956984,591,591,591,591,3447
|
|
20241209,121800,1098919807,591,593,593,591,3985
|
|
20241209,121700,1096564389,594,594,594,594,2
|
|
20241209,121600,1096563201,594,594,594,594,1
|
|
20241209,121500,1096562607,593,594,594,593,414
|
|
20241209,121400,1096317091,594,594,594,594,200
|
|
20241209,121300,1096198291,594,594,594,594,60
|
|
20241209,121200,1096162651,594,592,594,592,25807
|
|
20241209,121100,1080882903,591,592,592,591,4434
|
|
20241209,121000,1078259975,592,591,592,591,30300
|
|
20241209,120900,1060322675,591,591,591,591,10476
|
|
20241209,120800,1054131359,590,590,590,590,835
|
|
20241209,120700,1053638709,590,592,592,590,4656
|
|
20241209,120600,1050888166,592,592,592,592,2435
|
|
20241209,120500,1049446646,592,592,592,592,718
|
|
20241209,120400,1049021590,592,592,592,592,2
|
|
20241209,120300,1049020406,591,591,591,591,2153
|
|
20241209,120200,1047747983,590,590,590,590,0
|
|
20241209,120100,1047747983,590,590,590,590,100
|
|
20241209,120000,1047688983,590,590,590,590,0
|
|
20241209,115900,1047688983,590,590,590,590,5025
|
|
20241209,115800,1044724233,590,590,590,590,0
|
|
20241209,115700,1044724233,590,593,593,590,75
|
|
20241209,115600,1044679980,590,590,590,590,1
|
|
20241209,115500,1044679390,590,593,593,590,6277
|
|
20241209,115400,1040962280,591,591,591,591,100
|
|
20241209,115300,1040903180,593,590,593,590,2385
|
|
20241209,115200,1039492830,590,590,590,590,200
|
|
20241209,115100,1039374830,590,590,590,590,100
|
|
20241209,115000,1039315830,590,590,590,590,1134
|
|
20241209,114900,1038646770,590,590,590,590,1068
|
|
20241209,114800,1038016650,590,590,590,590,8513
|
|
20241209,114700,1032993980,590,592,592,590,8687
|
|
20241209,114600,1027867313,592,592,592,592,702
|
|
20241209,114500,1027451729,592,592,592,592,2113
|
|
20241209,114400,1026200833,591,591,591,591,10
|
|
20241209,114300,1026194923,592,591,592,591,387
|
|
20241209,114200,1025966165,590,593,593,590,1190
|
|
20241209,114100,1025260815,591,591,591,591,301
|
|
20241209,114000,1025082924,591,594,594,591,4427
|
|
20241209,113900,1022465087,591,591,591,591,2185
|
|
20241209,113800,1021173752,592,591,592,591,2119
|
|
20241209,113700,1019921422,591,591,591,591,1719
|
|
20241209,113600,1018905493,591,592,592,591,1002
|
|
20241209,113500,1018313310,592,592,592,592,1
|
|
20241209,113400,1018312718,594,591,594,591,3148
|
|
20241209,113300,1016450244,592,592,592,592,500
|
|
20241209,113200,1016154244,592,592,592,592,3
|
|
20241209,113100,1016152468,592,592,592,592,0
|
|
20241209,113000,1016152468,592,592,592,592,1005
|
|
20241209,112900,1015557508,592,592,593,592,700
|
|
20241209,112800,1015142608,590,590,590,590,280
|
|
20241209,112700,1014977408,589,590,590,589,8595
|
|
20241209,112600,1009908705,590,594,594,590,12323
|
|
20241209,112500,1002636926,594,593,594,590,45412
|
|
20241209,112400,975789423,594,594,596,594,854
|
|
20241209,112300,975282145,594,596,596,593,10
|
|
20241209,112200,975276203,596,593,596,593,1621
|
|
20241209,112100,974314932,593,593,593,593,0
|
|
20241209,112000,974314932,593,593,593,593,999
|
|
20241209,111900,973722525,593,593,593,593,600
|
|
20241209,111800,973366725,593,595,595,593,2774
|
|
20241209,111700,971720931,595,596,596,595,301
|
|
20241209,111600,971541536,596,596,596,596,0
|
|
20241209,111500,971541536,596,594,596,594,1482
|
|
20241209,111400,970658542,593,594,594,593,3104
|
|
20241209,111300,968814934,594,594,594,594,3010
|
|
20241209,111200,967026994,594,594,594,591,2878
|
|
20241209,111100,965317465,595,591,595,591,188
|
|
20241209,111000,965206277,590,592,592,590,13163
|
|
20241209,110900,957431666,591,596,596,591,73870
|
|
20241209,110800,913742254,593,595,595,593,2300
|
|
20241209,110700,912376368,595,595,595,595,20
|
|
20241209,110600,912364468,595,595,595,595,2194
|
|
20241209,110500,911059038,595,595,595,595,306
|
|
20241209,110400,910876968,593,595,595,593,2047
|
|
20241209,110300,909661299,595,596,596,594,4500
|
|
20241209,110200,906984289,596,596,596,596,0
|
|
20241209,110100,906984289,596,596,596,594,5160
|
|
20241209,110000,903912265,596,596,596,596,1000
|
|
20241209,105900,903316265,599,599,599,599,13002
|
|
20241209,105800,895528067,595,596,596,595,6700
|
|
20241209,105700,891541558,599,596,599,596,5031
|
|
20241209,105600,888542989,596,599,599,596,295
|
|
20241209,105500,888366656,599,599,599,599,0
|
|
20241209,105400,888366656,599,597,599,596,636
|
|
20241209,105300,887986789,595,595,595,595,4138
|
|
20241209,105200,885524679,595,598,598,595,21845
|
|
20241209,105100,872503467,599,599,599,598,2416
|
|
20241209,105000,871056683,600,600,600,600,503
|
|
20241209,104900,870754883,600,600,600,600,500
|
|
20241209,104800,870454883,598,598,598,598,2
|
|
20241209,104700,870453687,598,599,599,598,3000
|
|
20241209,104600,868659249,600,599,600,599,1294
|
|
20241209,104500,867884133,599,599,599,599,500
|
|
20241209,104400,867584633,599,599,599,599,521
|
|
20241209,104300,867272554,599,599,599,598,1904
|
|
20241209,104200,866133320,600,600,600,600,1024
|
|
20241209,104100,865518920,600,599,600,599,10510
|
|
20241209,104000,859215688,598,598,598,598,2856
|
|
20241209,103900,857507800,599,600,600,599,11
|
|
20241209,103800,857501210,599,599,599,599,371
|
|
20241209,103700,857278981,597,597,597,597,1128
|
|
20241209,103600,856605565,597,599,600,597,1136
|
|
20241209,103500,855923975,599,599,599,598,978
|
|
20241209,103400,855339027,600,600,600,600,2
|
|
20241209,103300,855337827,595,600,600,595,5532
|
|
20241209,103200,852034337,594,600,600,593,189565
|
|
20241209,103100,739143549,601,600,601,600,1095
|
|
20241209,103000,738486339,598,598,598,598,102
|
|
20241209,102900,738425343,598,600,600,598,10338
|
|
20241209,102800,732238355,600,600,600,600,1343
|
|
20241209,102700,731432555,601,604,604,601,497
|
|
20241209,102600,731133258,604,604,604,604,1
|
|
20241209,102500,731132654,600,603,604,600,6941
|
|
20241209,102400,726952343,602,599,602,599,48901
|
|
20241209,102300,697526408,600,600,600,600,11
|
|
20241209,102200,697519808,600,601,601,599,13873
|
|
20241209,102100,689196029,601,602,602,601,2163
|
|
20241209,102000,687896055,603,603,603,603,1041
|
|
20241209,101900,687268332,603,604,604,603,2001
|
|
20241209,101800,686061728,603,603,603,603,120
|
|
20241209,101700,685989368,601,603,603,601,903
|
|
20241209,101600,685445459,601,603,603,601,564
|
|
20241209,101500,685105567,603,603,603,603,119
|
|
20241209,101400,685033810,604,604,604,604,0
|
|
20241209,101300,685033810,604,604,604,601,2953
|
|
20241209,101200,683257104,604,604,604,604,32
|
|
20241209,101100,683237776,601,604,604,601,11252
|
|
20241209,101000,676474317,603,603,603,603,1001
|
|
20241209,100900,675870714,604,605,605,603,1036
|
|
20241209,100800,675245940,606,603,606,601,17601
|
|
20241209,100700,664646564,606,606,606,606,9
|
|
20241209,100600,664641110,606,603,606,603,1500
|
|
20241209,100500,663735579,602,605,605,602,19834
|
|
20241209,100400,651777903,604,606,606,604,42710
|
|
20241209,100300,625946464,606,607,607,606,49
|
|
20241209,100200,625916733,606,605,606,605,150
|
|
20241209,100100,625825835,606,606,606,606,2
|
|
20241209,100000,625824623,604,604,604,604,55
|
|
20241209,095900,625791403,607,605,607,605,2564
|
|
20241209,095800,624237758,603,603,603,603,6511
|
|
20241209,095700,620311625,603,606,606,603,11287
|
|
20241209,095600,613502963,606,607,607,606,7911
|
|
20241209,095500,608708877,606,601,606,601,44844
|
|
20241209,095400,581662519,598,601,601,598,9996
|
|
20241209,095300,575663579,600,600,600,598,25236
|
|
20241209,095200,560522179,598,599,600,598,4526
|
|
20241209,095100,557808585,597,595,598,594,14508
|
|
20241209,095000,549186069,596,597,597,596,3051
|
|
20241209,094900,547367622,596,596,596,596,3939
|
|
20241209,094800,545019978,596,594,596,593,20524
|
|
20241209,094700,532806583,594,592,594,592,3168
|
|
20241209,094600,530925451,592,594,594,592,2759
|
|
20241209,094500,529287205,594,593,594,591,11117
|
|
20241209,094400,522700305,593,594,594,592,5192
|
|
20241209,094300,519621446,594,592,594,591,10189
|
|
20241209,094200,513596514,592,593,594,592,2766
|
|
20241209,094100,511958085,594,595,595,594,1105
|
|
20241209,094000,511301612,595,596,596,592,28
|
|
20241209,093900,511284938,596,596,596,595,22
|
|
20241209,093800,511271828,595,594,595,592,7731
|
|
20241209,093700,506678430,594,594,594,594,813
|
|
20241209,093600,506195508,594,593,594,591,918
|
|
20241209,093500,505651388,593,592,593,592,1070
|
|
20241209,093400,505017878,592,593,593,587,7344
|
|
20241209,093300,500688642,593,592,595,592,1397
|
|
20241209,093200,499859975,593,596,596,587,19272
|
|
20241209,093100,488483631,596,596,596,592,56056
|
|
20241209,093000,455275075,591,596,596,591,3389
|
|
20241209,092900,453269676,596,587,596,586,15410
|
|
20241209,092800,444189355,585,588,590,585,28425
|
|
20241209,092700,427426664,588,585,588,585,2148
|
|
20241209,092600,426166988,585,585,588,583,10355
|
|
20241209,092500,420109813,589,589,589,585,26247
|
|
20241209,092400,404702594,590,593,597,590,35747
|
|
20241209,092300,383555916,597,593,597,591,24685
|
|
20241209,092200,368945564,593,595,598,593,17474
|
|
20241209,092100,358563887,593,597,597,593,19667
|
|
20241209,092000,346874313,597,594,600,593,10764
|
|
20241209,091900,340483317,594,595,597,594,11046
|
|
20241209,091800,333906935,594,593,594,593,1050
|
|
20241209,091700,333283248,593,593,595,593,3031
|
|
20241209,091600,331483185,593,600,600,591,50163
|
|
20241209,091500,301613890,602,603,606,599,71700
|
|
20241209,091400,258564246,603,604,606,603,23309
|
|
20241209,091300,244452152,606,606,606,602,12073
|
|
20241209,091200,237165079,604,602,604,601,7377
|
|
20241209,091100,232714141,601,601,601,599,25849
|
|
20241209,091000,217209062,601,602,602,599,21033
|
|
20241209,090900,204573280,602,605,605,601,15654
|
|
20241209,090800,195153626,604,601,605,600,7174
|
|
20241209,090700,190831949,600,600,603,597,71766
|
|
20241209,090600,147812192,600,600,600,597,1735
|
|
20241209,090500,146773523,600,600,604,592,25508
|
|
20241209,090400,131530138,600,604,604,596,58195
|
|
20241209,090300,96582795,604,608,608,604,2994
|
|
20241209,090200,94767691,608,609,613,601,17150
|
|
20241209,090100,84375310,609,619,623,609,25244
|
|
20241209,090000,68842279,620,628,628,620,109669
|