600 lines
27 KiB
CSV
600 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,185700,1601988564,492,492,492,492,23051
|
|
20241204,185600,1601988564,492,492,492,492,0
|
|
20241204,185500,1601988564,492,492,492,492,0
|
|
20241204,185400,1601988564,492,492,492,492,0
|
|
20241204,185300,1601988564,492,492,492,492,0
|
|
20241204,185200,1601988564,492,492,492,492,0
|
|
20241204,185100,1601988564,492,492,492,492,0
|
|
20241204,185000,1601988564,492,492,492,492,0
|
|
20241204,184900,1601988564,492,492,492,492,0
|
|
20241204,184800,1601988564,492,492,492,492,0
|
|
20241204,184700,1601988564,492,492,492,492,0
|
|
20241204,184600,1601988564,492,492,492,492,0
|
|
20241204,184500,1601988564,492,492,492,492,0
|
|
20241204,184400,1601988564,492,492,492,492,0
|
|
20241204,184300,1601988564,492,492,492,492,0
|
|
20241204,184200,1601988564,492,492,492,492,0
|
|
20241204,184100,1601988564,492,492,492,492,0
|
|
20241204,184000,1601988564,492,492,492,492,0
|
|
20241204,183900,1601988564,492,492,492,492,0
|
|
20241204,183800,1601988564,492,492,492,492,0
|
|
20241204,183700,1601988564,492,492,492,492,0
|
|
20241204,183600,1601988564,492,492,492,492,0
|
|
20241204,183500,1601988564,492,492,492,492,0
|
|
20241204,183400,1601988564,492,492,492,492,0
|
|
20241204,183300,1601988564,492,492,492,492,0
|
|
20241204,183200,1601988564,492,492,492,492,0
|
|
20241204,183100,1601988564,492,492,492,492,0
|
|
20241204,183000,1601988564,492,492,492,492,0
|
|
20241204,182900,1601988564,492,492,492,492,0
|
|
20241204,182800,1601988564,492,492,492,492,0
|
|
20241204,182700,1601988564,492,492,492,492,23051
|
|
20241204,182600,1601988564,492,492,492,492,0
|
|
20241204,182500,1601988564,492,492,492,492,0
|
|
20241204,182400,1601988564,492,492,492,492,0
|
|
20241204,182300,1601988564,492,492,492,492,0
|
|
20241204,182200,1601988564,492,492,492,492,0
|
|
20241204,182100,1601988564,492,492,492,492,0
|
|
20241204,182000,1601988564,492,492,492,492,0
|
|
20241204,181900,1601988564,492,492,492,492,0
|
|
20241204,181800,1601988564,492,492,492,492,0
|
|
20241204,181700,1601988564,492,492,492,492,0
|
|
20241204,181600,1601988564,492,492,492,492,0
|
|
20241204,181500,1601988564,492,492,492,492,0
|
|
20241204,181400,1601988564,492,492,492,492,0
|
|
20241204,181300,1601988564,492,492,492,492,0
|
|
20241204,181200,1601988564,492,492,492,492,0
|
|
20241204,181100,1601988564,492,492,492,492,0
|
|
20241204,181000,1601988564,492,492,492,492,0
|
|
20241204,180900,1601988564,492,492,492,492,0
|
|
20241204,180800,1601988564,492,492,492,492,0
|
|
20241204,180700,1601988564,492,492,492,492,0
|
|
20241204,180600,1601988564,492,492,492,492,0
|
|
20241204,180500,1601988564,492,492,492,492,0
|
|
20241204,180400,1601988564,492,492,492,492,0
|
|
20241204,180300,1601988564,492,492,492,492,0
|
|
20241204,180200,1601988564,492,492,492,492,0
|
|
20241204,180100,1601988564,492,492,492,492,0
|
|
20241204,180000,1601988564,492,492,492,492,0
|
|
20241204,175900,1601988564,492,492,492,492,0
|
|
20241204,175800,1601988564,492,492,492,492,0
|
|
20241204,175700,1601988564,492,492,492,492,23051
|
|
20241204,175600,1601988564,492,492,492,492,0
|
|
20241204,175500,1601988564,492,492,492,492,0
|
|
20241204,175400,1601988564,492,492,492,492,0
|
|
20241204,175300,1601988564,492,492,492,492,0
|
|
20241204,175200,1601988564,492,492,492,492,0
|
|
20241204,175100,1601988564,492,492,492,492,0
|
|
20241204,175000,1601988564,492,492,492,492,0
|
|
20241204,174900,1601988564,492,492,492,492,0
|
|
20241204,174800,1601988564,492,492,492,492,0
|
|
20241204,174700,1601988564,492,492,492,492,0
|
|
20241204,174600,1601988564,492,492,492,492,0
|
|
20241204,174500,1601988564,492,492,492,492,0
|
|
20241204,174400,1601988564,492,492,492,492,0
|
|
20241204,174300,1601988564,492,492,492,492,0
|
|
20241204,174200,1601988564,492,492,492,492,0
|
|
20241204,174100,1601988564,492,492,492,492,0
|
|
20241204,174000,1601988564,492,492,492,492,0
|
|
20241204,173900,1601988564,492,492,492,492,0
|
|
20241204,173800,1601988564,492,492,492,492,0
|
|
20241204,173700,1601988564,492,492,492,492,0
|
|
20241204,173600,1601988564,492,492,492,492,0
|
|
20241204,173500,1601988564,492,492,492,492,0
|
|
20241204,173400,1601988564,492,492,492,492,0
|
|
20241204,173300,1601988564,492,492,492,492,0
|
|
20241204,173200,1601988564,492,492,492,492,0
|
|
20241204,173100,1601988564,492,492,492,492,0
|
|
20241204,173000,1601988564,492,492,492,492,0
|
|
20241204,172900,1601988564,492,492,492,492,0
|
|
20241204,172800,1601988564,492,492,492,492,0
|
|
20241204,172700,1601988564,492,492,492,492,23051
|
|
20241204,172600,1601988564,492,492,492,492,0
|
|
20241204,172500,1601988564,492,492,492,492,0
|
|
20241204,172400,1601988564,492,492,492,492,0
|
|
20241204,172300,1601988564,492,492,492,492,0
|
|
20241204,172200,1601988564,492,492,492,492,0
|
|
20241204,172100,1601988564,492,492,492,492,0
|
|
20241204,172000,1601988564,492,492,492,492,0
|
|
20241204,171900,1601988564,492,492,492,492,0
|
|
20241204,171800,1601988564,492,492,492,492,0
|
|
20241204,171700,1601988564,492,492,492,492,0
|
|
20241204,171600,1601988564,492,492,492,492,0
|
|
20241204,171500,1601988564,492,492,492,492,0
|
|
20241204,171400,1601988564,492,492,492,492,0
|
|
20241204,171300,1601988564,492,492,492,492,0
|
|
20241204,171200,1601988564,492,492,492,492,0
|
|
20241204,171100,1601988564,492,492,492,492,0
|
|
20241204,171000,1601988564,492,492,492,492,0
|
|
20241204,170900,1601988564,492,492,492,492,0
|
|
20241204,170800,1601988564,492,492,492,492,0
|
|
20241204,170700,1601988564,492,492,492,492,0
|
|
20241204,170600,1601988564,492,492,492,492,0
|
|
20241204,170500,1601988564,492,492,492,492,0
|
|
20241204,170400,1601988564,492,492,492,492,0
|
|
20241204,170300,1601988564,492,492,492,492,0
|
|
20241204,170200,1601988564,492,492,492,492,0
|
|
20241204,170100,1601988564,492,492,492,492,0
|
|
20241204,170000,1601988564,492,492,492,492,0
|
|
20241204,165900,1601988564,492,492,492,492,0
|
|
20241204,165800,1601988564,492,492,492,492,0
|
|
20241204,165700,1601988564,492,492,492,492,23051
|
|
20241204,165600,1601988564,492,492,492,492,0
|
|
20241204,165500,1601988564,492,492,492,492,0
|
|
20241204,165400,1601988564,492,492,492,492,0
|
|
20241204,165300,1601988564,492,492,492,492,0
|
|
20241204,165200,1601988564,492,492,492,492,0
|
|
20241204,165100,1601988564,492,492,492,492,0
|
|
20241204,165000,1601988564,492,492,492,492,0
|
|
20241204,164900,1601988564,492,492,492,492,0
|
|
20241204,164800,1601988564,492,492,492,492,0
|
|
20241204,164700,1601988564,492,492,492,492,0
|
|
20241204,164600,1601988564,492,492,492,492,0
|
|
20241204,164500,1601988564,492,492,492,492,0
|
|
20241204,164400,1601988564,492,492,492,492,0
|
|
20241204,164300,1601988564,492,492,492,492,0
|
|
20241204,164200,1601988564,492,492,492,492,0
|
|
20241204,164100,1601988564,492,492,492,492,0
|
|
20241204,164000,1601988564,492,492,492,492,0
|
|
20241204,163900,1601988564,492,492,492,492,0
|
|
20241204,163800,1601988564,492,492,492,492,0
|
|
20241204,163700,1601988564,492,492,492,492,0
|
|
20241204,163600,1601988564,492,492,492,492,0
|
|
20241204,163500,1601988564,492,492,492,492,0
|
|
20241204,163400,1601988564,492,492,492,492,0
|
|
20241204,163300,1601988564,492,492,492,492,0
|
|
20241204,163200,1601988564,492,492,492,492,0
|
|
20241204,163100,1601988564,492,492,492,492,0
|
|
20241204,163000,1601988564,492,492,492,492,0
|
|
20241204,162900,1601988564,492,492,492,492,0
|
|
20241204,162800,1601988564,492,492,492,492,0
|
|
20241204,162700,1601988564,492,492,492,492,23051
|
|
20241204,162600,1601988564,492,492,492,492,0
|
|
20241204,162500,1601988564,492,492,492,492,0
|
|
20241204,162400,1601988564,492,492,492,492,0
|
|
20241204,162300,1601988564,492,492,492,492,0
|
|
20241204,162200,1601988564,492,492,492,492,0
|
|
20241204,162100,1601988564,492,492,492,492,0
|
|
20241204,162000,1601988564,492,492,492,492,0
|
|
20241204,161900,1601988564,492,492,492,492,0
|
|
20241204,161800,1601988564,492,492,492,492,0
|
|
20241204,161700,1601988564,492,492,492,492,0
|
|
20241204,161600,1601988564,492,492,492,492,0
|
|
20241204,161500,1601988564,492,492,492,492,0
|
|
20241204,161400,1601988564,492,492,492,492,0
|
|
20241204,161300,1601988564,492,492,492,492,0
|
|
20241204,161200,1601988564,492,492,492,492,0
|
|
20241204,161100,1601988564,492,492,492,492,0
|
|
20241204,161000,1601988564,492,492,492,492,0
|
|
20241204,160900,1601988564,492,492,492,492,0
|
|
20241204,160800,1601988564,492,492,492,492,0
|
|
20241204,160700,1601988564,492,492,492,492,0
|
|
20241204,160600,1601988564,492,492,492,492,0
|
|
20241204,160500,1601988564,492,492,492,492,0
|
|
20241204,160400,1601988564,492,492,492,492,0
|
|
20241204,160300,1601988564,492,492,492,492,0
|
|
20241204,160200,1601988564,492,492,492,492,0
|
|
20241204,160100,1601988564,492,492,492,492,0
|
|
20241204,160000,1601988564,492,492,492,492,0
|
|
20241204,155900,1601988564,492,492,492,492,0
|
|
20241204,155800,1601988564,492,492,492,492,0
|
|
20241204,155700,1601988564,492,492,492,492,23051
|
|
20241204,155600,1601988564,492,492,492,492,0
|
|
20241204,155500,1601988564,492,492,492,492,0
|
|
20241204,155400,1601988564,492,492,492,492,0
|
|
20241204,155300,1601988564,492,492,492,492,0
|
|
20241204,155200,1601988564,492,492,492,492,0
|
|
20241204,155100,1601988564,492,492,492,492,0
|
|
20241204,155000,1601988564,492,492,492,492,0
|
|
20241204,154900,1601988564,492,492,492,492,0
|
|
20241204,154800,1601988564,492,492,492,492,0
|
|
20241204,154700,1601988564,492,492,492,492,0
|
|
20241204,154600,1601988564,492,492,492,492,0
|
|
20241204,154500,1601988564,492,492,492,492,0
|
|
20241204,154400,1601988564,492,492,492,492,0
|
|
20241204,154300,1601988564,492,492,492,492,0
|
|
20241204,154200,1601988564,492,492,492,492,0
|
|
20241204,154100,1601988564,492,492,492,492,0
|
|
20241204,154000,1601988564,492,492,492,492,0
|
|
20241204,153900,1601988564,492,492,492,492,0
|
|
20241204,153800,1601988564,492,492,492,492,0
|
|
20241204,153700,1601988564,492,492,492,492,0
|
|
20241204,153600,1601988564,492,492,492,492,0
|
|
20241204,153500,1601988564,492,492,492,492,0
|
|
20241204,153400,1601988564,492,492,492,492,0
|
|
20241204,153300,1601988564,492,492,492,492,0
|
|
20241204,153200,1601988564,492,492,492,492,0
|
|
20241204,153100,1601988564,492,492,492,492,0
|
|
20241204,153000,1601988564,492,492,492,492,23051
|
|
20241204,152900,1590647472,496,496,496,496,0
|
|
20241204,152800,1590647472,496,496,496,496,0
|
|
20241204,152700,1590647472,496,496,496,496,0
|
|
20241204,152600,1590647472,496,496,496,496,0
|
|
20241204,152500,1590647472,496,496,496,496,0
|
|
20241204,152400,1590647472,496,496,496,496,0
|
|
20241204,152300,1590647472,496,496,496,496,0
|
|
20241204,152200,1590647472,496,496,496,496,0
|
|
20241204,152100,1590647472,496,496,496,496,0
|
|
20241204,152000,1590647472,496,496,496,496,0
|
|
20241204,151900,1590647472,496,497,497,496,36
|
|
20241204,151800,1590629593,497,496,497,496,2200
|
|
20241204,151700,1589538193,497,497,499,497,501
|
|
20241204,151600,1589289176,497,497,497,497,2200
|
|
20241204,151500,1588195776,497,497,497,497,10000
|
|
20241204,151400,1583225776,497,497,497,497,939
|
|
20241204,151300,1582759093,497,497,497,497,4846
|
|
20241204,151200,1580350631,497,497,497,497,10
|
|
20241204,151100,1580345661,497,497,497,497,5116
|
|
20241204,151000,1577803009,498,499,499,498,8525
|
|
20241204,150900,1573555546,499,499,499,499,0
|
|
20241204,150800,1573555546,499,499,499,499,13
|
|
20241204,150700,1573549059,499,499,499,499,20
|
|
20241204,150600,1573539079,498,498,498,498,200
|
|
20241204,150500,1573439479,498,498,499,498,968
|
|
20241204,150400,1572956915,498,499,499,498,8524
|
|
20241204,150300,1568709441,499,499,499,499,1535
|
|
20241204,150200,1567943476,499,500,500,499,532
|
|
20241204,150100,1567677477,500,498,500,498,1394
|
|
20241204,150000,1566982215,499,499,499,499,2000
|
|
20241204,145900,1565984215,499,498,499,498,150
|
|
20241204,145800,1565909366,498,498,498,498,0
|
|
20241204,145700,1565909366,498,498,498,498,0
|
|
20241204,145600,1565909366,498,498,499,497,3506
|
|
20241204,145500,1564163345,498,498,498,498,1666
|
|
20241204,145400,1563333677,498,498,498,498,2834
|
|
20241204,145300,1561922345,498,498,498,498,500
|
|
20241204,145200,1561673345,498,498,498,498,0
|
|
20241204,145100,1561673345,498,498,498,498,0
|
|
20241204,145000,1561673345,498,499,499,498,1175
|
|
20241204,144900,1561087620,499,499,499,499,1124
|
|
20241204,144800,1560526744,499,498,499,497,2939
|
|
20241204,144700,1559060194,497,497,497,497,1428
|
|
20241204,144600,1558350478,496,497,497,496,1851
|
|
20241204,144500,1557431382,495,496,496,495,799
|
|
20241204,144400,1557035079,496,496,496,496,5
|
|
20241204,144300,1557032599,497,495,497,495,26
|
|
20241204,144200,1557019725,493,495,495,493,6000
|
|
20241204,144100,1554061597,497,497,497,497,0
|
|
20241204,144000,1554061597,497,497,497,497,1000
|
|
20241204,143900,1553564597,497,497,497,497,400
|
|
20241204,143800,1553365797,497,497,497,497,1
|
|
20241204,143700,1553365300,496,496,496,496,392
|
|
20241204,143600,1553170868,494,494,494,494,0
|
|
20241204,143500,1553170868,494,494,494,494,700
|
|
20241204,143400,1552825068,494,493,494,493,4573
|
|
20241204,143300,1550570479,493,496,496,493,9557
|
|
20241204,143200,1545848758,496,494,496,494,102
|
|
20241204,143100,1545798168,497,497,497,497,0
|
|
20241204,143000,1545798168,497,497,497,497,0
|
|
20241204,142900,1545798168,497,497,497,497,202
|
|
20241204,142800,1545697774,497,497,497,497,204
|
|
20241204,142700,1545596386,493,493,493,493,0
|
|
20241204,142600,1545596386,493,493,493,493,18
|
|
20241204,142500,1545587512,497,495,497,494,10978
|
|
20241204,142400,1540162365,495,495,495,495,2523
|
|
20241204,142300,1538913480,495,496,496,495,509
|
|
20241204,142200,1538661226,494,497,497,494,20757
|
|
20241204,142100,1528395902,498,498,498,498,42
|
|
20241204,142000,1528374986,498,498,498,498,16
|
|
20241204,141900,1528367018,498,499,499,497,586
|
|
20241204,141800,1528075766,499,499,499,499,649
|
|
20241204,141700,1527751915,499,499,499,499,14
|
|
20241204,141600,1527744929,499,495,499,495,1224
|
|
20241204,141500,1527138925,493,495,495,493,3587
|
|
20241204,141400,1525370532,493,493,493,493,250
|
|
20241204,141300,1525247282,492,493,494,492,16005
|
|
20241204,141200,1517370869,492,500,500,492,1525
|
|
20241204,141100,1516620158,495,500,500,495,2201
|
|
20241204,141000,1515530049,495,501,501,492,76108
|
|
20241204,140900,1477845034,504,505,505,501,536
|
|
20241204,140800,1477575983,505,505,505,501,6645
|
|
20241204,140700,1474241981,505,503,505,503,1085
|
|
20241204,140600,1473695607,503,503,503,503,907
|
|
20241204,140500,1473239386,503,505,505,503,1460
|
|
20241204,140400,1472504971,505,505,505,505,172
|
|
20241204,140300,1472418111,505,501,505,501,2019
|
|
20241204,140200,1471406046,501,500,501,500,1321
|
|
20241204,140100,1470744506,501,500,501,500,504
|
|
20241204,140000,1470492501,500,500,501,500,1773
|
|
20241204,135900,1469606000,500,499,500,499,4586
|
|
20241204,135800,1467317137,499,499,499,499,2
|
|
20241204,135700,1467316139,499,499,499,499,300
|
|
20241204,135600,1467166439,499,497,499,497,810
|
|
20241204,135500,1466763861,497,497,497,497,928
|
|
20241204,135400,1466302645,499,497,499,497,101
|
|
20241204,135300,1466252446,499,499,499,499,24
|
|
20241204,135200,1466240470,497,497,497,497,1000
|
|
20241204,135100,1465743470,499,499,499,499,1
|
|
20241204,135000,1465742971,499,499,499,498,117
|
|
20241204,134900,1465684598,497,497,497,497,2012
|
|
20241204,134800,1464684634,499,497,499,497,367
|
|
20241204,134700,1464502225,499,499,499,499,8
|
|
20241204,134600,1464498233,499,498,499,498,2004
|
|
20241204,134500,1463499233,498,500,500,498,4836
|
|
20241204,134400,1461086068,500,500,500,500,3
|
|
20241204,134300,1461084568,500,500,500,500,44
|
|
20241204,134200,1461062568,500,500,500,500,102
|
|
20241204,134100,1461011568,500,500,500,500,32
|
|
20241204,134000,1460995568,500,500,500,500,3
|
|
20241204,133900,1460994068,499,499,499,499,3000
|
|
20241204,133800,1459497068,499,496,499,496,1816
|
|
20241204,133700,1458594921,498,498,498,498,13
|
|
20241204,133600,1458588447,495,495,495,495,0
|
|
20241204,133500,1458588447,495,495,495,495,0
|
|
20241204,133400,1458588447,495,495,495,495,0
|
|
20241204,133300,1458588447,495,495,495,495,1668
|
|
20241204,133200,1457762787,495,495,495,494,22499
|
|
20241204,133100,1446628766,497,502,502,496,34340
|
|
20241204,133000,1429539638,502,502,502,501,112
|
|
20241204,132900,1429483448,502,500,502,500,3197
|
|
20241204,132800,1427880850,500,500,500,499,17
|
|
20241204,132700,1427872360,500,500,500,499,286
|
|
20241204,132600,1427729641,500,502,502,499,48
|
|
20241204,132500,1427705674,502,502,502,498,10176
|
|
20241204,132400,1422626828,502,502,502,502,6
|
|
20241204,132300,1422623816,502,502,502,502,8
|
|
20241204,132200,1422619800,502,502,502,500,228
|
|
20241204,132100,1422505794,502,502,502,502,1
|
|
20241204,132000,1422505292,502,502,502,502,20
|
|
20241204,131900,1422495252,500,501,501,500,240
|
|
20241204,131800,1422375037,501,502,502,501,25
|
|
20241204,131700,1422362510,502,502,502,502,0
|
|
20241204,131600,1422362510,502,502,502,502,0
|
|
20241204,131500,1422362510,502,500,502,500,1672
|
|
20241204,131400,1421526506,501,502,502,501,13
|
|
20241204,131300,1421519992,502,502,502,500,15
|
|
20241204,131200,1421512486,502,502,502,501,797
|
|
20241204,131100,1421112404,501,503,503,500,111138
|
|
20241204,131000,1365533148,503,502,503,502,17374
|
|
20241204,130900,1356809461,502,502,502,500,18
|
|
20241204,130800,1356800427,502,501,502,500,11015
|
|
20241204,130700,1351292924,503,503,503,502,8
|
|
20241204,130600,1351288901,503,502,503,500,12760
|
|
20241204,130500,1344890939,502,502,502,502,7
|
|
20241204,130400,1344887425,502,502,502,502,2003
|
|
20241204,130300,1343881919,502,502,502,500,1403
|
|
20241204,130200,1343179613,500,499,500,499,7225
|
|
20241204,130100,1339570810,502,501,502,499,322
|
|
20241204,130000,1339409894,502,502,502,502,1
|
|
20241204,125900,1339409392,503,503,503,503,0
|
|
20241204,125800,1339409392,503,503,503,503,198
|
|
20241204,125700,1339309798,503,503,503,503,14
|
|
20241204,125600,1339302756,503,503,503,503,0
|
|
20241204,125500,1339302756,503,503,503,503,10572
|
|
20241204,125400,1333985040,503,503,503,503,10
|
|
20241204,125300,1333980010,503,503,503,503,0
|
|
20241204,125200,1333980010,503,503,503,503,0
|
|
20241204,125100,1333980010,503,503,503,503,10
|
|
20241204,125000,1333974980,503,503,503,503,11
|
|
20241204,124900,1333969447,503,503,503,503,221
|
|
20241204,124800,1333858284,503,503,503,502,16
|
|
20241204,124700,1333850237,503,503,503,500,5017
|
|
20241204,124600,1331337686,501,502,502,501,1002
|
|
20241204,124500,1330835683,503,503,503,503,10
|
|
20241204,124400,1330830653,504,504,504,504,0
|
|
20241204,124300,1330830653,504,504,504,504,101
|
|
20241204,124200,1330779749,500,503,503,500,7424
|
|
20241204,124100,1327061800,504,504,504,503,9
|
|
20241204,124000,1327057265,500,504,504,500,2616
|
|
20241204,123900,1325745954,505,505,505,502,46
|
|
20241204,123800,1325722810,505,506,506,505,10
|
|
20241204,123700,1325717758,506,505,506,505,1441
|
|
20241204,123600,1324990046,505,505,505,505,1005
|
|
20241204,123500,1324482521,505,505,505,505,4
|
|
20241204,123400,1324480501,505,505,505,505,27
|
|
20241204,123300,1324466866,505,505,505,505,2482
|
|
20241204,123200,1323213456,505,503,505,503,3036
|
|
20241204,123100,1321683753,503,503,503,503,32
|
|
20241204,123000,1321667657,504,504,504,504,201
|
|
20241204,122900,1321566353,504,504,504,503,6
|
|
20241204,122800,1321563332,505,505,505,505,2
|
|
20241204,122700,1321562322,504,504,504,504,1492
|
|
20241204,122600,1320810354,504,503,504,503,4978
|
|
20241204,122500,1318305418,503,503,503,503,407
|
|
20241204,122400,1318100697,504,504,504,504,0
|
|
20241204,122300,1318100697,504,504,504,500,3747
|
|
20241204,122200,1316221045,504,502,504,502,310
|
|
20241204,122100,1316065421,504,501,504,501,1247
|
|
20241204,122000,1315440067,504,504,504,504,0
|
|
20241204,121900,1315440067,504,504,504,504,0
|
|
20241204,121800,1315440067,504,504,504,502,3
|
|
20241204,121700,1315438557,500,501,501,500,2500
|
|
20241204,121600,1314186556,504,504,504,504,0
|
|
20241204,121500,1314186556,504,504,504,502,4
|
|
20241204,121400,1314184544,504,504,504,504,1
|
|
20241204,121300,1314184040,504,501,504,500,3802
|
|
20241204,121200,1312278710,501,501,501,501,15
|
|
20241204,121100,1312271195,501,501,501,501,2
|
|
20241204,121000,1312270193,501,501,501,501,58
|
|
20241204,120900,1312241135,501,501,501,501,1103
|
|
20241204,120800,1311688532,501,501,501,501,10
|
|
20241204,120700,1311683522,501,501,501,496,8413
|
|
20241204,120600,1307496025,501,498,501,496,18123
|
|
20241204,120500,1298479540,498,498,498,498,0
|
|
20241204,120400,1298479540,498,498,498,498,750
|
|
20241204,120300,1298106040,498,498,498,498,0
|
|
20241204,120200,1298106040,498,498,498,498,0
|
|
20241204,120100,1298106040,498,498,498,498,3559
|
|
20241204,120000,1296333658,498,499,499,498,2115
|
|
20241204,115900,1295280337,501,501,501,501,0
|
|
20241204,115800,1295280337,501,501,501,501,0
|
|
20241204,115700,1295280337,501,501,501,501,0
|
|
20241204,115600,1295280337,501,501,501,501,0
|
|
20241204,115500,1295280337,501,501,501,501,50
|
|
20241204,115400,1295255287,501,500,501,500,2091
|
|
20241204,115300,1294209786,499,499,499,499,25
|
|
20241204,115200,1294197311,496,496,496,496,151
|
|
20241204,115100,1294122415,499,499,499,499,500
|
|
20241204,115000,1293872915,496,496,496,496,0
|
|
20241204,114900,1293872915,496,496,496,496,536
|
|
20241204,114800,1293607059,496,496,496,496,2768
|
|
20241204,114700,1292234131,496,497,497,496,500
|
|
20241204,114600,1291986084,498,498,498,498,1
|
|
20241204,114500,1291985586,500,500,500,500,26
|
|
20241204,114400,1291972586,500,498,500,497,10564
|
|
20241204,114300,1286702448,498,498,498,498,143
|
|
20241204,114200,1286631234,498,498,498,498,251
|
|
20241204,114100,1286506236,498,498,498,498,520
|
|
20241204,114000,1286247276,498,496,498,496,13
|
|
20241204,113900,1286240804,496,495,496,495,4
|
|
20241204,113800,1286238821,495,496,496,495,890
|
|
20241204,113700,1285798150,495,495,495,495,0
|
|
20241204,113600,1285798150,495,497,497,495,4000
|
|
20241204,113500,1283816345,499,499,499,499,0
|
|
20241204,113400,1283816345,499,499,499,499,209
|
|
20241204,113300,1283712054,499,499,499,499,114
|
|
20241204,113200,1283655168,499,499,499,499,19
|
|
20241204,113100,1283645687,499,499,499,499,0
|
|
20241204,113000,1283645687,499,499,499,499,205
|
|
20241204,112900,1283543392,499,499,499,499,1000
|
|
20241204,112800,1283044392,499,499,499,499,100
|
|
20241204,112700,1282994492,499,499,499,494,9484
|
|
20241204,112600,1278296498,499,499,499,499,702
|
|
20241204,112500,1277946200,499,499,499,499,0
|
|
20241204,112400,1277946200,499,499,499,499,10
|
|
20241204,112300,1277941210,499,499,499,499,1
|
|
20241204,112200,1277940711,499,499,499,499,431
|
|
20241204,112100,1277725642,499,499,499,499,50
|
|
20241204,112000,1277700692,499,496,499,496,2034
|
|
20241204,111900,1276691435,496,496,496,496,288
|
|
20241204,111800,1276548587,497,499,499,496,5529
|
|
20241204,111700,1273800222,499,499,499,499,4283
|
|
20241204,111600,1271663005,498,499,499,498,1248
|
|
20241204,111500,1271041473,498,498,498,498,101
|
|
20241204,111400,1270991175,501,501,501,501,10
|
|
20241204,111300,1270986165,501,501,501,501,0
|
|
20241204,111200,1270986165,501,506,507,501,3028
|
|
20241204,111100,1269464084,506,502,506,502,18230
|
|
20241204,111000,1260265798,502,501,502,501,2172
|
|
20241204,110900,1259175455,503,500,503,498,45520
|
|
20241204,110800,1236490173,500,501,501,500,10023
|
|
20241204,110700,1231477650,500,503,503,500,10000
|
|
20241204,110600,1226472694,503,508,508,500,52009
|
|
20241204,110500,1200380184,510,510,510,510,4
|
|
20241204,110400,1200378144,511,511,511,511,5
|
|
20241204,110300,1200375589,511,511,511,511,0
|
|
20241204,110200,1200375589,511,511,511,511,0
|
|
20241204,110100,1200375589,511,511,511,511,33
|
|
20241204,110000,1200358726,511,511,511,506,2122
|
|
20241204,105900,1199274478,511,511,511,511,0
|
|
20241204,105800,1199274478,511,511,511,511,0
|
|
20241204,105700,1199274478,511,509,511,506,1226
|
|
20241204,105600,1198649344,510,509,510,509,2980
|
|
20241204,105500,1197132523,506,511,511,506,7423
|
|
20241204,105400,1193369111,509,509,509,509,2
|
|
20241204,105300,1193368093,511,510,512,509,298
|
|
20241204,105200,1193216377,512,509,512,508,5637
|
|
20241204,105100,1190350197,510,510,512,509,381
|
|
20241204,105000,1190156237,510,513,513,509,2969
|
|
20241204,104900,1188643907,511,512,513,511,760
|
|
20241204,104800,1188254865,513,511,513,511,100
|
|
20241204,104700,1188203709,513,513,513,512,2521
|
|
20241204,104600,1186912946,511,513,513,511,66
|
|
20241204,104500,1186879158,513,513,513,513,2
|
|
20241204,104400,1186878132,511,514,514,511,36
|
|
20241204,104300,1186859733,514,514,514,514,32
|
|
20241204,104200,1186843285,514,512,514,510,1010
|
|
20241204,104100,1186327171,512,514,514,512,14
|
|
20241204,104000,1186319982,514,513,514,513,14550
|
|
20241204,103900,1178855823,513,511,513,511,6103
|
|
20241204,103800,1175731160,512,511,513,511,8263
|
|
20241204,103700,1171500348,511,509,511,509,1542
|
|
20241204,103600,1170712517,509,510,510,509,20
|
|
20241204,103500,1170702318,510,510,510,510,121
|
|
20241204,103400,1170640608,510,509,510,509,11
|
|
20241204,103300,1170634999,510,510,510,507,1025
|
|
20241204,103200,1170115253,510,511,511,504,2040
|
|
20241204,103100,1169085963,511,511,511,509,2225
|
|
20241204,103000,1167950990,511,512,512,511,2041
|
|
20241204,102900,1166906010,512,512,512,508,3059
|
|
20241204,102800,1165346900,512,509,512,503,4953
|
|
20241204,102700,1162818739,509,504,509,503,11
|
|
20241204,102600,1162813160,509,503,509,500,11499
|
|
20241204,102500,1157043613,509,509,509,509,0
|
|
20241204,102400,1157043613,509,505,509,502,4462
|
|
20241204,102300,1154799492,504,505,505,504,5745
|
|
20241204,102200,1151899708,506,508,508,506,8613
|
|
20241204,102100,1147534546,508,510,510,508,3237
|
|
20241204,102000,1145889537,510,511,511,510,3927
|
|
20241204,101900,1143884927,510,510,510,510,1000
|
|
20241204,101800,1143374927,510,510,510,510,3000
|
|
20241204,101700,1141844927,509,511,511,509,3527
|
|
20241204,101600,1140046144,514,514,514,514,55
|
|
20241204,101500,1140017874,510,514,514,510,7208
|
|
20241204,101400,1136336596,514,514,515,510,2100
|
|
20241204,101300,1135262283,514,513,514,510,6458
|
|
20241204,101200,1131950297,513,511,513,511,12306
|
|
20241204,101100,1125661788,511,508,511,506,17786
|
|
20241204,101000,1116619004,508,509,509,505,3179
|
|
20241204,100900,1115011851,509,509,510,506,4517
|
|
20241204,100800,1112719991,509,509,509,507,3340
|
|
20241204,100700,1111019991,509,505,509,505,15440
|
|
20241204,100600,1103203156,505,504,505,504,569
|
|
20241204,100500,1102915814,504,505,505,504,152
|
|
20241204,100400,1102839106,505,505,505,504,950
|
|
20241204,100300,1102359637,505,504,505,504,222
|
|
20241204,100200,1102247537,504,504,504,503,77
|
|
20241204,100100,1102208747,504,504,504,504,10
|
|
20241204,100000,1102203707,504,504,504,504,4447
|
|
20241204,095900,1099962419,502,502,502,501,1344
|
|
20241204,095800,1099287741,502,502,503,502,582
|
|
20241204,095700,1098995565,503,503,503,503,14
|
|
20241204,095600,1098988523,502,502,502,502,30
|
|
20241204,095500,1098973463,503,500,504,500,2276
|
|
20241204,095400,1097832672,503,500,504,500,1068
|
|
20241204,095300,1097295087,504,501,504,500,957
|
|
20241204,095200,1096813005,500,500,500,500,0
|
|
20241204,095100,1096813005,500,501,504,499,8453
|
|
20241204,095000,1092576748,501,504,504,501,2068
|
|
20241204,094900,1091536087,504,504,504,504,669
|
|
20241204,094800,1091198911,504,502,504,500,4816
|
|
20241204,094700,1088776611,500,499,501,499,2557
|
|
20241204,094600,1087497478,499,499,499,499,650
|
|
20241204,094500,1087173128,504,504,504,498,307
|
|
20241204,094400,1087019600,504,500,504,499,8112
|
|
20241204,094300,1082970487,503,505,506,499,14252
|
|
20241204,094200,1075803103,505,505,506,505,12899
|
|
20241204,094100,1069289107,503,505,505,502,60
|
|
20241204,094000,1069258941,505,501,506,501,7351
|
|
20241204,093900,1065568467,501,501,501,501,393
|
|
20241204,093800,1065371574,501,500,502,500,4880
|
|
20241204,093700,1062929697,501,499,501,498,5592
|
|
20241204,093600,1060131752,499,498,500,498,1019
|
|
20241204,093500,1059624196,498,500,500,495,9855
|
|
20241204,093400,1054736274,496,505,506,496,116602
|
|
20241204,093300,996349887,506,506,506,506,0
|
|
20241204,093200,996349887,506,506,506,506,0
|
|
20241204,093100,996349887,506,511,513,506,29144
|
|
20241204,093000,981512428,511,515,517,510,64310
|
|
20241204,092900,948612711,516,516,517,515,1263
|
|
20241204,092800,947961050,517,518,518,517,1376
|
|
20241204,092700,947249505,518,520,520,518,3315
|
|
20241204,092600,945529873,521,522,524,519,8648
|
|
20241204,092500,941015741,522,523,523,518,5366
|
|
20241204,092400,938223264,524,517,524,515,18336
|
|
20241204,092300,928718319,516,515,517,515,6891
|
|
20241204,092200,925166044,515,514,517,514,5371
|
|
20241204,092100,922393623,515,514,517,514,261
|
|
20241204,092000,922259189,514,515,515,514,2392
|
|
20241204,091900,921027359,514,514,518,514,2410
|
|
20241204,091800,919787495,514,514,515,514,10546
|
|
20241204,091700,914364494,514,516,516,514,10328
|
|
20241204,091600,909046639,515,519,523,514,53986
|
|
20241204,091500,881180408,519,519,522,519,3228
|
|
20241204,091400,879502076,519,520,523,519,1579
|
|
20241204,091300,878682036,518,520,526,517,8369
|
|
20241204,091200,874311609,517,519,524,516,19701
|
|
20241204,091100,864080687,519,520,526,518,35847
|
|
20241204,091000,845472855,520,520,527,519,18918
|
|
20241204,090900,835636855,519,528,528,519,61218
|
|
20241204,090800,803630867,521,534,534,521,7982
|
|
20241204,090700,799445681,534,521,535,518,87117
|
|
20241204,090600,753540159,521,515,521,512,45697
|
|
20241204,090500,729849627,511,523,523,509,60033
|
|
20241204,090400,699128935,523,519,532,516,137735
|
|
20241204,090300,627101444,518,517,549,506,236196
|
|
20241204,090200,500855810,506,562,568,506,812344
|
|
20241204,090100,0,500,500,500,500,0
|
|
20241204,090000,0,500,500,500,500,0
|