600 lines
27 KiB
CSV
600 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,185700,1264177272,500,500,500,500,21564
|
|
20241205,185600,1264177272,500,500,500,500,0
|
|
20241205,185500,1264177272,500,500,500,500,0
|
|
20241205,185400,1264177272,500,500,500,500,0
|
|
20241205,185300,1264177272,500,500,500,500,0
|
|
20241205,185200,1264177272,500,500,500,500,0
|
|
20241205,185100,1264177272,500,500,500,500,0
|
|
20241205,185000,1264177272,500,500,500,500,0
|
|
20241205,184900,1264177272,500,500,500,500,0
|
|
20241205,184800,1264177272,500,500,500,500,0
|
|
20241205,184700,1264177272,500,500,500,500,0
|
|
20241205,184600,1264177272,500,500,500,500,0
|
|
20241205,184500,1264177272,500,500,500,500,0
|
|
20241205,184400,1264177272,500,500,500,500,0
|
|
20241205,184300,1264177272,500,500,500,500,0
|
|
20241205,184200,1264177272,500,500,500,500,0
|
|
20241205,184100,1264177272,500,500,500,500,0
|
|
20241205,184000,1264177272,500,500,500,500,0
|
|
20241205,183900,1264177272,500,500,500,500,0
|
|
20241205,183800,1264177272,500,500,500,500,0
|
|
20241205,183700,1264177272,500,500,500,500,0
|
|
20241205,183600,1264177272,500,500,500,500,0
|
|
20241205,183500,1264177272,500,500,500,500,0
|
|
20241205,183400,1264177272,500,500,500,500,0
|
|
20241205,183300,1264177272,500,500,500,500,0
|
|
20241205,183200,1264177272,500,500,500,500,0
|
|
20241205,183100,1264177272,500,500,500,500,0
|
|
20241205,183000,1264177272,500,500,500,500,0
|
|
20241205,182900,1264177272,500,500,500,500,0
|
|
20241205,182800,1264177272,500,500,500,500,0
|
|
20241205,182700,1264177272,500,500,500,500,21564
|
|
20241205,182600,1264177272,500,500,500,500,0
|
|
20241205,182500,1264177272,500,500,500,500,0
|
|
20241205,182400,1264177272,500,500,500,500,0
|
|
20241205,182300,1264177272,500,500,500,500,0
|
|
20241205,182200,1264177272,500,500,500,500,0
|
|
20241205,182100,1264177272,500,500,500,500,0
|
|
20241205,182000,1264177272,500,500,500,500,0
|
|
20241205,181900,1264177272,500,500,500,500,0
|
|
20241205,181800,1264177272,500,500,500,500,0
|
|
20241205,181700,1264177272,500,500,500,500,0
|
|
20241205,181600,1264177272,500,500,500,500,0
|
|
20241205,181500,1264177272,500,500,500,500,0
|
|
20241205,181400,1264177272,500,500,500,500,0
|
|
20241205,181300,1264177272,500,500,500,500,0
|
|
20241205,181200,1264177272,500,500,500,500,0
|
|
20241205,181100,1264177272,500,500,500,500,0
|
|
20241205,181000,1264177272,500,500,500,500,0
|
|
20241205,180900,1264177272,500,500,500,500,0
|
|
20241205,180800,1264177272,500,500,500,500,0
|
|
20241205,180700,1264177272,500,500,500,500,0
|
|
20241205,180600,1264177272,500,500,500,500,0
|
|
20241205,180500,1264177272,500,500,500,500,0
|
|
20241205,180400,1264177272,500,500,500,500,0
|
|
20241205,180300,1264177272,500,500,500,500,0
|
|
20241205,180200,1264177272,500,500,500,500,0
|
|
20241205,180100,1264177272,500,500,500,500,0
|
|
20241205,180000,1264177272,500,500,500,500,0
|
|
20241205,175900,1264177272,500,500,500,500,0
|
|
20241205,175800,1264177272,500,500,500,500,0
|
|
20241205,175700,1264177272,500,500,500,500,21564
|
|
20241205,175600,1264177272,500,500,500,500,0
|
|
20241205,175500,1264177272,500,500,500,500,0
|
|
20241205,175400,1264177272,500,500,500,500,0
|
|
20241205,175300,1264177272,500,500,500,500,0
|
|
20241205,175200,1264177272,500,500,500,500,0
|
|
20241205,175100,1264177272,500,500,500,500,0
|
|
20241205,175000,1264177272,500,500,500,500,0
|
|
20241205,174900,1264177272,500,500,500,500,0
|
|
20241205,174800,1264177272,500,500,500,500,0
|
|
20241205,174700,1264177272,500,500,500,500,0
|
|
20241205,174600,1264177272,500,500,500,500,0
|
|
20241205,174500,1264177272,500,500,500,500,0
|
|
20241205,174400,1264177272,500,500,500,500,0
|
|
20241205,174300,1264177272,500,500,500,500,0
|
|
20241205,174200,1264177272,500,500,500,500,0
|
|
20241205,174100,1264177272,500,500,500,500,0
|
|
20241205,174000,1264177272,500,500,500,500,0
|
|
20241205,173900,1264177272,500,500,500,500,0
|
|
20241205,173800,1264177272,500,500,500,500,0
|
|
20241205,173700,1264177272,500,500,500,500,0
|
|
20241205,173600,1264177272,500,500,500,500,0
|
|
20241205,173500,1264177272,500,500,500,500,0
|
|
20241205,173400,1264177272,500,500,500,500,0
|
|
20241205,173300,1264177272,500,500,500,500,0
|
|
20241205,173200,1264177272,500,500,500,500,0
|
|
20241205,173100,1264177272,500,500,500,500,0
|
|
20241205,173000,1264177272,500,500,500,500,0
|
|
20241205,172900,1264177272,500,500,500,500,0
|
|
20241205,172800,1264177272,500,500,500,500,0
|
|
20241205,172700,1264177272,500,500,500,500,21564
|
|
20241205,172600,1264177272,500,500,500,500,0
|
|
20241205,172500,1264177272,500,500,500,500,0
|
|
20241205,172400,1264177272,500,500,500,500,0
|
|
20241205,172300,1264177272,500,500,500,500,0
|
|
20241205,172200,1264177272,500,500,500,500,0
|
|
20241205,172100,1264177272,500,500,500,500,0
|
|
20241205,172000,1264177272,500,500,500,500,0
|
|
20241205,171900,1264177272,500,500,500,500,0
|
|
20241205,171800,1264177272,500,500,500,500,0
|
|
20241205,171700,1264177272,500,500,500,500,0
|
|
20241205,171600,1264177272,500,500,500,500,0
|
|
20241205,171500,1264177272,500,500,500,500,0
|
|
20241205,171400,1264177272,500,500,500,500,0
|
|
20241205,171300,1264177272,500,500,500,500,0
|
|
20241205,171200,1264177272,500,500,500,500,0
|
|
20241205,171100,1264177272,500,500,500,500,0
|
|
20241205,171000,1264177272,500,500,500,500,0
|
|
20241205,170900,1264177272,500,500,500,500,0
|
|
20241205,170800,1264177272,500,500,500,500,0
|
|
20241205,170700,1264177272,500,500,500,500,0
|
|
20241205,170600,1264177272,500,500,500,500,0
|
|
20241205,170500,1264177272,500,500,500,500,0
|
|
20241205,170400,1264177272,500,500,500,500,0
|
|
20241205,170300,1264177272,500,500,500,500,0
|
|
20241205,170200,1264177272,500,500,500,500,0
|
|
20241205,170100,1264177272,500,500,500,500,0
|
|
20241205,170000,1264177272,500,500,500,500,0
|
|
20241205,165900,1264177272,500,500,500,500,0
|
|
20241205,165800,1264177272,500,500,500,500,0
|
|
20241205,165700,1264177272,500,500,500,500,21564
|
|
20241205,165600,1264177272,500,500,500,500,0
|
|
20241205,165500,1264177272,500,500,500,500,0
|
|
20241205,165400,1264177272,500,500,500,500,0
|
|
20241205,165300,1264177272,500,500,500,500,0
|
|
20241205,165200,1264177272,500,500,500,500,0
|
|
20241205,165100,1264177272,500,500,500,500,0
|
|
20241205,165000,1264177272,500,500,500,500,0
|
|
20241205,164900,1264177272,500,500,500,500,0
|
|
20241205,164800,1264177272,500,500,500,500,0
|
|
20241205,164700,1264177272,500,500,500,500,0
|
|
20241205,164600,1264177272,500,500,500,500,0
|
|
20241205,164500,1264177272,500,500,500,500,0
|
|
20241205,164400,1264177272,500,500,500,500,0
|
|
20241205,164300,1264177272,500,500,500,500,0
|
|
20241205,164200,1264177272,500,500,500,500,0
|
|
20241205,164100,1264177272,500,500,500,500,0
|
|
20241205,164000,1264177272,500,500,500,500,0
|
|
20241205,163900,1264177272,500,500,500,500,0
|
|
20241205,163800,1264177272,500,500,500,500,0
|
|
20241205,163700,1264177272,500,500,500,500,0
|
|
20241205,163600,1264177272,500,500,500,500,0
|
|
20241205,163500,1264177272,500,500,500,500,0
|
|
20241205,163400,1264177272,500,500,500,500,0
|
|
20241205,163300,1264177272,500,500,500,500,0
|
|
20241205,163200,1264177272,500,500,500,500,0
|
|
20241205,163100,1264177272,500,500,500,500,0
|
|
20241205,163000,1264177272,500,500,500,500,0
|
|
20241205,162900,1264177272,500,500,500,500,0
|
|
20241205,162800,1264177272,500,500,500,500,0
|
|
20241205,162700,1264177272,500,500,500,500,21564
|
|
20241205,162600,1264177272,500,500,500,500,0
|
|
20241205,162500,1264177272,500,500,500,500,0
|
|
20241205,162400,1264177272,500,500,500,500,0
|
|
20241205,162300,1264177272,500,500,500,500,0
|
|
20241205,162200,1264177272,500,500,500,500,0
|
|
20241205,162100,1264177272,500,500,500,500,0
|
|
20241205,162000,1264177272,500,500,500,500,0
|
|
20241205,161900,1264177272,500,500,500,500,0
|
|
20241205,161800,1264177272,500,500,500,500,0
|
|
20241205,161700,1264177272,500,500,500,500,0
|
|
20241205,161600,1264177272,500,500,500,500,0
|
|
20241205,161500,1264177272,500,500,500,500,0
|
|
20241205,161400,1264177272,500,500,500,500,0
|
|
20241205,161300,1264177272,500,500,500,500,0
|
|
20241205,161200,1264177272,500,500,500,500,0
|
|
20241205,161100,1264177272,500,500,500,500,0
|
|
20241205,161000,1264177272,500,500,500,500,0
|
|
20241205,160900,1264177272,500,500,500,500,0
|
|
20241205,160800,1264177272,500,500,500,500,0
|
|
20241205,160700,1264177272,500,500,500,500,0
|
|
20241205,160600,1264177272,500,500,500,500,0
|
|
20241205,160500,1264177272,500,500,500,500,0
|
|
20241205,160400,1264177272,500,500,500,500,0
|
|
20241205,160300,1264177272,500,500,500,500,0
|
|
20241205,160200,1264177272,500,500,500,500,0
|
|
20241205,160100,1264177272,500,500,500,500,0
|
|
20241205,160000,1264177272,500,500,500,500,0
|
|
20241205,155900,1264177272,500,500,500,500,0
|
|
20241205,155800,1264177272,500,500,500,500,0
|
|
20241205,155700,1264177272,500,500,500,500,21564
|
|
20241205,155600,1264177272,500,500,500,500,0
|
|
20241205,155500,1264177272,500,500,500,500,0
|
|
20241205,155400,1264177272,500,500,500,500,0
|
|
20241205,155300,1264177272,500,500,500,500,0
|
|
20241205,155200,1264177272,500,500,500,500,0
|
|
20241205,155100,1264177272,500,500,500,500,0
|
|
20241205,155000,1264177272,500,500,500,500,0
|
|
20241205,154900,1264177272,500,500,500,500,0
|
|
20241205,154800,1264177272,500,500,500,500,0
|
|
20241205,154700,1264177272,500,500,500,500,0
|
|
20241205,154600,1264177272,500,500,500,500,0
|
|
20241205,154500,1264177272,500,500,500,500,0
|
|
20241205,154400,1264177272,500,500,500,500,0
|
|
20241205,154300,1264177272,500,500,500,500,0
|
|
20241205,154200,1264177272,500,500,500,500,0
|
|
20241205,154100,1264177272,500,500,500,500,0
|
|
20241205,154000,1264177272,500,500,500,500,0
|
|
20241205,153900,1264177272,500,500,500,500,0
|
|
20241205,153800,1264177272,500,500,500,500,0
|
|
20241205,153700,1264177272,500,500,500,500,0
|
|
20241205,153600,1264177272,500,500,500,500,0
|
|
20241205,153500,1264177272,500,500,500,500,0
|
|
20241205,153400,1264177272,500,500,500,500,0
|
|
20241205,153300,1264177272,500,500,500,500,0
|
|
20241205,153200,1264177272,500,500,500,500,0
|
|
20241205,153100,1264177272,500,500,500,500,0
|
|
20241205,153000,1264177272,500,500,500,500,21564
|
|
20241205,152900,1253395272,503,503,503,503,0
|
|
20241205,152800,1253395272,503,503,503,503,0
|
|
20241205,152700,1253395272,503,503,503,503,0
|
|
20241205,152600,1253395272,503,503,503,503,0
|
|
20241205,152500,1253395272,503,503,503,503,0
|
|
20241205,152400,1253395272,503,503,503,503,0
|
|
20241205,152300,1253395272,503,503,503,503,0
|
|
20241205,152200,1253395272,503,503,503,503,0
|
|
20241205,152100,1253395272,503,503,503,503,0
|
|
20241205,152000,1253395272,503,503,503,503,0
|
|
20241205,151900,1253395272,503,502,503,500,2003
|
|
20241205,151800,1252392418,502,503,503,502,5222
|
|
20241205,151700,1249770752,502,502,502,502,0
|
|
20241205,151600,1249770752,502,502,502,502,113
|
|
20241205,151500,1249714026,505,505,505,502,4791
|
|
20241205,151400,1247305473,505,505,505,505,3069
|
|
20241205,151300,1245755628,505,505,505,505,1
|
|
20241205,151200,1245755123,505,505,505,505,100
|
|
20241205,151100,1245704623,505,505,505,505,1000
|
|
20241205,151000,1245199623,505,505,506,505,5607
|
|
20241205,150900,1242366088,505,505,505,505,1553
|
|
20241205,150800,1241581823,500,501,505,500,4698
|
|
20241205,150700,1239231379,500,500,505,500,20631
|
|
20241205,150600,1228837682,499,499,499,499,512
|
|
20241205,150500,1228582194,499,499,499,499,498
|
|
20241205,150400,1228333692,500,500,500,500,937
|
|
20241205,150300,1227865192,500,500,500,500,200
|
|
20241205,150200,1227765192,499,499,499,499,340
|
|
20241205,150100,1227595532,499,499,499,499,0
|
|
20241205,150000,1227595532,499,500,500,499,5029
|
|
20241205,145900,1225081033,501,501,501,501,1
|
|
20241205,145800,1225080532,501,501,501,501,716
|
|
20241205,145700,1224721816,501,501,501,501,62
|
|
20241205,145600,1224690754,501,501,501,501,1986
|
|
20241205,145500,1223695768,499,501,501,499,2
|
|
20241205,145400,1223694768,501,500,501,500,1520
|
|
20241205,145300,1222934748,500,500,500,500,2046
|
|
20241205,145200,1221911748,499,501,501,499,5364
|
|
20241205,145100,1219234129,500,500,500,500,140
|
|
20241205,145000,1219164129,499,499,499,499,1614
|
|
20241205,144900,1218358743,499,497,499,497,2193
|
|
20241205,144800,1217266714,496,496,496,496,0
|
|
20241205,144700,1217266714,496,496,496,496,0
|
|
20241205,144600,1217266714,496,497,497,496,3000
|
|
20241205,144500,1215776059,497,497,497,497,852
|
|
20241205,144400,1215352615,496,496,496,496,0
|
|
20241205,144300,1215352615,496,496,496,496,1152
|
|
20241205,144200,1214781223,496,496,496,496,2000
|
|
20241205,144100,1213789223,499,499,499,499,0
|
|
20241205,144000,1213789223,499,498,499,494,15506
|
|
20241205,143900,1206099276,498,498,498,498,0
|
|
20241205,143800,1206099276,498,498,498,498,2807
|
|
20241205,143700,1204701390,499,499,499,499,1638
|
|
20241205,143600,1203884028,499,499,499,499,2031
|
|
20241205,143500,1202870559,499,499,499,499,38
|
|
20241205,143400,1202851597,499,501,501,499,4730
|
|
20241205,143300,1200486113,503,503,503,503,0
|
|
20241205,143200,1200486113,503,503,503,503,0
|
|
20241205,143100,1200486113,503,503,503,503,100
|
|
20241205,143000,1200435813,503,503,503,503,175
|
|
20241205,142900,1200347788,499,499,499,499,0
|
|
20241205,142800,1200347788,499,500,500,499,757
|
|
20241205,142700,1199969448,499,504,504,499,3581
|
|
20241205,142600,1198176225,504,506,506,504,3039
|
|
20241205,142500,1196640491,506,506,506,506,23
|
|
20241205,142400,1196628853,506,506,506,506,8012
|
|
20241205,142300,1192574781,506,506,506,506,1614
|
|
20241205,142200,1191758097,506,504,506,504,3747
|
|
20241205,142100,1189864986,504,504,504,504,219
|
|
20241205,142000,1189754610,501,501,501,501,0
|
|
20241205,141900,1189754610,501,501,501,501,1000
|
|
20241205,141800,1189253610,501,501,501,501,0
|
|
20241205,141700,1189253610,501,504,504,501,1013
|
|
20241205,141600,1188746058,504,504,504,504,106
|
|
20241205,141500,1188692634,500,503,503,500,3221
|
|
20241205,141400,1187079036,503,504,504,503,313
|
|
20241205,141300,1186921541,503,504,504,503,107
|
|
20241205,141200,1186867614,503,503,503,503,1
|
|
20241205,141100,1186867111,503,503,503,503,513
|
|
20241205,141000,1186609072,503,504,504,503,2246
|
|
20241205,140900,1185479091,502,502,502,502,0
|
|
20241205,140800,1185479091,502,502,502,502,0
|
|
20241205,140700,1185479091,502,502,502,502,9
|
|
20241205,140600,1185474573,500,506,506,500,2048
|
|
20241205,140500,1184448485,506,506,506,505,79397
|
|
20241205,140400,1144347600,505,505,506,505,38012
|
|
20241205,140300,1125147540,505,503,506,503,19356
|
|
20241205,140200,1115373898,503,503,503,503,471
|
|
20241205,140100,1115136985,500,500,503,500,18601
|
|
20241205,140000,1105832346,499,499,499,499,1712
|
|
20241205,135900,1104978058,499,498,499,498,2308
|
|
20241205,135800,1103826493,499,499,499,499,6885
|
|
20241205,135700,1100390878,499,498,499,498,1306
|
|
20241205,135600,1099739460,498,498,498,498,351
|
|
20241205,135500,1099564662,499,498,499,498,1356
|
|
20241205,135400,1098889370,497,497,498,497,988
|
|
20241205,135300,1098398134,497,494,497,494,7169
|
|
20241205,135200,1094844981,494,494,495,493,4060
|
|
20241205,135100,1092835292,495,494,495,493,5616
|
|
20241205,135000,1090061158,494,494,495,494,918
|
|
20241205,134900,1089607578,494,495,496,493,16038
|
|
20241205,134800,1081674491,496,497,497,496,3329
|
|
20241205,134700,1080023142,496,496,496,496,99
|
|
20241205,134600,1079974038,496,497,497,496,2235
|
|
20241205,134500,1078863705,497,497,497,497,1227
|
|
20241205,134400,1078253886,496,500,500,496,14083
|
|
20241205,134300,1071256260,500,499,500,499,2208
|
|
20241205,134200,1070153767,500,499,500,499,118
|
|
20241205,134100,1070094867,499,500,500,499,17853
|
|
20241205,134000,1061184246,500,500,500,500,9334
|
|
20241205,133900,1056517246,499,501,502,499,8183
|
|
20241205,133800,1052418369,500,497,500,497,8846
|
|
20241205,133700,1048003007,497,498,498,497,9847
|
|
20241205,133600,1043104690,498,498,498,498,4692
|
|
20241205,133500,1040768074,498,499,499,498,103
|
|
20241205,133400,1040716777,498,498,499,498,452
|
|
20241205,133300,1040491680,498,498,498,498,0
|
|
20241205,133200,1040491680,498,499,499,498,1709
|
|
20241205,133100,1039640535,504,497,504,496,14451
|
|
20241205,133000,1032400781,497,503,503,497,15349
|
|
20241205,132900,1024701180,505,506,508,503,1000
|
|
20241205,132800,1024196188,506,504,506,503,10255
|
|
20241205,132700,1019015513,503,506,508,502,15126
|
|
20241205,132600,1011376279,503,498,507,494,30950
|
|
20241205,132500,995895506,498,495,498,494,8516
|
|
20241205,132400,991681925,494,494,494,494,813
|
|
20241205,132300,991280303,493,497,497,493,18290
|
|
20241205,132200,982253348,497,493,497,493,2360
|
|
20241205,132100,981085628,494,495,495,493,5862
|
|
20241205,132000,978188345,495,497,498,494,21900
|
|
20241205,131900,967332382,497,497,498,496,1390
|
|
20241205,131800,966641793,496,497,498,496,3425
|
|
20241205,131700,964941598,496,497,498,494,23364
|
|
20241205,131600,953338464,497,495,497,493,24556
|
|
20241205,131500,941180191,495,491,495,491,31628
|
|
20241205,131400,925637167,491,487,493,486,13933
|
|
20241205,131300,918787549,487,495,499,483,140176
|
|
20241205,131200,850153530,495,495,498,486,94335
|
|
20241205,131100,803825784,496,530,531,485,222394
|
|
20241205,131000,690805856,530,522,530,519,142115
|
|
20241205,130900,615727689,522,527,527,520,15820
|
|
20241205,130800,607457190,527,525,528,524,39945
|
|
20241205,130700,586433830,525,519,529,519,49502
|
|
20241205,130600,560470015,520,521,521,519,16794
|
|
20241205,130500,551731655,524,513,524,509,86590
|
|
20241205,130400,506981431,513,522,525,513,51843
|
|
20241205,130300,480142988,523,514,535,508,175159
|
|
20241205,130200,388500147,508,504,518,498,110721
|
|
20241205,130100,331895263,504,492,504,492,58681
|
|
20241205,130000,302533311,496,488,496,488,24231
|
|
20241205,125900,290594719,488,488,488,488,0
|
|
20241205,125800,290594719,488,488,488,488,0
|
|
20241205,125700,290594719,488,488,488,488,0
|
|
20241205,125600,290594719,488,488,488,488,50
|
|
20241205,125500,290570319,488,488,488,488,0
|
|
20241205,125400,290570319,488,488,488,488,7792
|
|
20241205,125300,286767823,485,486,486,484,15103
|
|
20241205,125200,279452617,486,486,486,486,11
|
|
20241205,125100,279447271,485,485,485,485,3550
|
|
20241205,125000,277725521,485,486,486,485,6904
|
|
20241205,124900,274370590,487,487,487,487,0
|
|
20241205,124800,274370590,487,487,487,487,107
|
|
20241205,124700,274318481,487,487,487,487,2035
|
|
20241205,124600,273327436,487,487,487,487,108
|
|
20241205,124500,273274840,487,487,487,487,2
|
|
20241205,124400,273273866,488,487,488,487,808
|
|
20241205,124300,272880102,487,487,487,487,1
|
|
20241205,124200,272879615,487,487,487,487,900
|
|
20241205,124100,272441315,487,487,487,487,1
|
|
20241205,124000,272440828,486,486,486,486,0
|
|
20241205,123900,272440828,486,486,486,486,0
|
|
20241205,123800,272440828,486,486,486,486,0
|
|
20241205,123700,272440828,486,486,486,486,0
|
|
20241205,123600,272440828,486,486,486,486,0
|
|
20241205,123500,272440828,486,486,486,486,0
|
|
20241205,123400,272440828,486,486,486,486,2
|
|
20241205,123300,272439856,486,486,486,486,0
|
|
20241205,123200,272439856,486,486,486,486,50
|
|
20241205,123100,272415556,486,486,486,486,0
|
|
20241205,123000,272415556,486,486,486,486,10
|
|
20241205,122900,272410696,485,485,485,485,0
|
|
20241205,122800,272410696,485,485,485,485,0
|
|
20241205,122700,272410696,485,486,486,485,8606
|
|
20241205,122600,268236782,486,485,486,485,102
|
|
20241205,122500,268187212,485,485,485,485,4200
|
|
20241205,122400,266150212,485,485,485,485,0
|
|
20241205,122300,266150212,485,486,486,485,6363
|
|
20241205,122200,263058081,487,487,487,487,0
|
|
20241205,122100,263058081,487,487,487,487,0
|
|
20241205,122000,263058081,487,487,487,487,20
|
|
20241205,121900,263048341,490,490,490,490,0
|
|
20241205,121800,263048341,490,490,490,490,0
|
|
20241205,121700,263048341,490,490,490,490,2
|
|
20241205,121600,263047361,490,490,490,490,0
|
|
20241205,121500,263047361,490,490,490,490,0
|
|
20241205,121400,263047361,490,490,490,490,467
|
|
20241205,121300,262818531,490,490,490,490,1
|
|
20241205,121200,262818041,490,490,490,490,0
|
|
20241205,121100,262818041,490,490,490,490,22
|
|
20241205,121000,262807261,490,490,490,490,93
|
|
20241205,120900,262761691,490,486,490,486,2253
|
|
20241205,120800,261666729,486,486,486,486,99
|
|
20241205,120700,261618615,486,489,490,486,68
|
|
20241205,120600,261585352,487,487,487,487,500
|
|
20241205,120500,261341852,487,487,487,487,0
|
|
20241205,120400,261341852,487,487,487,487,50
|
|
20241205,120300,261317502,489,489,489,489,0
|
|
20241205,120200,261317502,489,489,489,486,1354
|
|
20241205,120100,260659452,486,486,486,486,1000
|
|
20241205,120000,260173452,486,486,486,486,0
|
|
20241205,115900,260173452,486,486,486,486,1
|
|
20241205,115800,260172966,489,489,489,489,0
|
|
20241205,115700,260172966,489,486,489,486,509
|
|
20241205,115600,259925565,489,489,489,489,0
|
|
20241205,115500,259925565,489,489,489,489,0
|
|
20241205,115400,259925565,489,489,489,489,17
|
|
20241205,115300,259917252,487,488,489,487,1493
|
|
20241205,115200,259189964,489,489,489,489,0
|
|
20241205,115100,259189964,489,489,489,489,0
|
|
20241205,115000,259189964,489,487,489,487,501
|
|
20241205,114900,258945975,487,487,487,487,500
|
|
20241205,114800,258702475,487,487,487,487,0
|
|
20241205,114700,258702475,487,487,487,487,300
|
|
20241205,114600,258556375,488,488,488,488,1501
|
|
20241205,114500,257823887,489,489,489,489,1
|
|
20241205,114400,257823398,492,492,492,492,0
|
|
20241205,114300,257823398,492,492,492,492,0
|
|
20241205,114200,257823398,492,488,492,488,1502
|
|
20241205,114100,257090414,492,492,492,492,0
|
|
20241205,114000,257090414,492,492,492,492,0
|
|
20241205,113900,257090414,492,492,492,492,0
|
|
20241205,113800,257090414,492,490,492,490,100
|
|
20241205,113700,257041408,488,488,488,488,500
|
|
20241205,113600,256797408,490,490,490,490,3
|
|
20241205,113500,256795938,491,491,491,491,0
|
|
20241205,113400,256795938,491,491,491,491,0
|
|
20241205,113300,256795938,491,491,491,491,0
|
|
20241205,113200,256795938,491,491,491,491,0
|
|
20241205,113100,256795938,491,491,491,491,1
|
|
20241205,113000,256795447,488,488,488,488,720
|
|
20241205,112900,256444087,488,488,491,488,49
|
|
20241205,112800,256420172,488,490,490,488,280
|
|
20241205,112700,256283472,491,491,491,491,0
|
|
20241205,112600,256283472,491,491,491,491,2
|
|
20241205,112500,256282490,493,493,493,493,0
|
|
20241205,112400,256282490,493,493,493,493,0
|
|
20241205,112300,256282490,493,493,493,493,0
|
|
20241205,112200,256282490,493,493,493,493,0
|
|
20241205,112100,256282490,493,493,493,493,0
|
|
20241205,112000,256282490,493,493,493,493,97
|
|
20241205,111900,256234669,493,493,493,493,0
|
|
20241205,111800,256234669,493,491,493,491,96
|
|
20241205,111700,256187531,490,494,494,490,4617
|
|
20241205,111600,253925193,494,492,494,489,4200
|
|
20241205,111500,251858850,492,491,492,491,4
|
|
20241205,111400,251856885,491,488,491,488,2598
|
|
20241205,111300,250589058,490,490,490,490,0
|
|
20241205,111200,250589058,490,490,490,490,0
|
|
20241205,111100,250589058,490,490,490,490,0
|
|
20241205,111000,250589058,490,490,490,490,310
|
|
20241205,110900,250437158,490,486,490,486,8013
|
|
20241205,110800,246510808,485,486,490,485,14288
|
|
20241205,110700,239570803,486,487,487,486,6214
|
|
20241205,110600,236548591,488,489,489,487,12834
|
|
20241205,110500,230295835,491,491,491,491,0
|
|
20241205,110400,230295835,491,493,493,491,251
|
|
20241205,110300,230172592,488,489,489,488,3000
|
|
20241205,110200,228708091,493,493,493,493,0
|
|
20241205,110100,228708091,493,493,493,493,1
|
|
20241205,110000,228707598,492,488,492,488,7658
|
|
20241205,105900,224969622,492,492,492,492,0
|
|
20241205,105800,224969622,492,492,492,492,0
|
|
20241205,105700,224969622,492,492,492,492,0
|
|
20241205,105600,224969622,492,490,492,488,405
|
|
20241205,105500,224771964,493,493,493,493,0
|
|
20241205,105400,224771964,493,493,493,493,1
|
|
20241205,105300,224771471,492,492,492,492,10000
|
|
20241205,105200,219851471,492,492,492,492,0
|
|
20241205,105100,219851471,492,492,492,492,0
|
|
20241205,105000,219851471,492,492,492,492,9
|
|
20241205,104900,219847043,492,492,492,492,0
|
|
20241205,104800,219847043,492,489,492,489,8974
|
|
20241205,104700,215458694,490,490,490,490,10796
|
|
20241205,104600,210168654,492,492,492,492,0
|
|
20241205,104500,210168654,492,492,492,492,9
|
|
20241205,104400,210164226,492,492,492,492,0
|
|
20241205,104300,210164226,492,492,492,492,220
|
|
20241205,104200,210055986,492,492,492,492,5
|
|
20241205,104100,210053526,490,491,491,490,15749
|
|
20241205,104000,202332091,492,491,492,491,378
|
|
20241205,103900,202146491,492,491,492,491,39
|
|
20241205,103800,202127340,492,492,492,492,0
|
|
20241205,103700,202127340,492,492,492,492,2
|
|
20241205,103600,202126356,491,491,491,491,90
|
|
20241205,103500,202082166,492,492,492,492,0
|
|
20241205,103400,202082166,492,492,492,492,400
|
|
20241205,103300,201885366,492,492,492,492,93
|
|
20241205,103200,201839610,493,493,493,493,0
|
|
20241205,103100,201839610,493,492,493,491,1832
|
|
20241205,103000,200938552,493,493,493,493,0
|
|
20241205,102900,200938552,493,493,493,493,0
|
|
20241205,102800,200938552,493,493,493,493,1000
|
|
20241205,102700,200445552,495,495,495,495,0
|
|
20241205,102600,200445552,495,495,495,495,0
|
|
20241205,102500,200445552,495,495,495,495,29
|
|
20241205,102400,200431197,492,492,492,492,258
|
|
20241205,102300,200304261,492,492,492,492,1712
|
|
20241205,102200,199461957,495,495,495,495,7
|
|
20241205,102100,199458492,495,495,495,495,0
|
|
20241205,102000,199458492,495,495,495,495,0
|
|
20241205,101900,199458492,495,495,495,495,1016
|
|
20241205,101800,198955572,492,492,492,492,1
|
|
20241205,101700,198955080,492,492,492,492,1
|
|
20241205,101600,198954588,492,492,492,492,0
|
|
20241205,101500,198954588,492,493,493,492,10050
|
|
20241205,101400,194009938,495,495,495,495,30
|
|
20241205,101300,193995088,495,495,495,492,52
|
|
20241205,101200,193969498,495,495,495,495,0
|
|
20241205,101100,193969498,495,492,495,492,97
|
|
20241205,101000,193921771,492,492,492,492,28
|
|
20241205,100900,193907995,494,494,494,494,1
|
|
20241205,100800,193907501,495,495,495,495,0
|
|
20241205,100700,193907501,495,495,495,492,204
|
|
20241205,100600,193806530,495,495,495,495,0
|
|
20241205,100500,193806530,495,495,495,495,1
|
|
20241205,100400,193806035,491,492,492,491,1234
|
|
20241205,100300,193200042,491,491,491,491,100
|
|
20241205,100200,193150942,495,491,495,491,1501
|
|
20241205,100100,192413947,491,491,491,491,1200
|
|
20241205,100000,191824747,491,492,492,491,1088
|
|
20241205,095900,191290098,492,492,492,492,0
|
|
20241205,095800,191290098,492,491,495,491,802
|
|
20241205,095700,190896002,491,495,495,491,754
|
|
20241205,095600,190525152,492,492,492,492,501
|
|
20241205,095500,190278660,491,491,491,491,12087
|
|
20241205,095400,184343943,491,492,492,491,4241
|
|
20241205,095300,182259143,492,492,492,492,0
|
|
20241205,095200,182259143,492,491,492,491,4803
|
|
20241205,095100,179897866,492,493,493,492,4744
|
|
20241205,095000,177563817,493,493,493,492,364
|
|
20241205,094900,177384375,492,492,492,492,5000
|
|
20241205,094800,174924375,495,495,495,495,0
|
|
20241205,094700,174924375,495,495,495,495,10
|
|
20241205,094600,174919425,496,496,496,496,20
|
|
20241205,094500,174909505,492,497,497,492,5008
|
|
20241205,094400,172440564,492,492,492,492,0
|
|
20241205,094300,172440564,492,494,494,492,8057
|
|
20241205,094200,168470649,497,497,497,497,0
|
|
20241205,094100,168470649,497,497,497,497,0
|
|
20241205,094000,168470649,497,497,497,497,2
|
|
20241205,093900,168469655,497,497,497,497,9
|
|
20241205,093800,168465182,494,495,495,494,18491
|
|
20241205,093700,159322442,495,496,496,495,3422
|
|
20241205,093600,157627156,496,496,496,496,1292
|
|
20241205,093500,156986324,496,496,498,496,414
|
|
20241205,093400,156780976,498,498,498,498,980
|
|
20241205,093300,156292936,498,498,498,498,3
|
|
20241205,093200,156291442,498,498,498,498,113
|
|
20241205,093100,156235168,495,495,495,495,8004
|
|
20241205,093000,152273188,495,495,495,495,2
|
|
20241205,092900,152272198,495,498,498,495,29241
|
|
20241205,092800,137757882,498,499,499,498,7510
|
|
20241205,092700,134017502,500,500,500,500,6333
|
|
20241205,092600,130851002,504,500,504,500,27
|
|
20241205,092500,130837498,504,504,504,504,99
|
|
20241205,092400,130787602,505,505,505,505,1
|
|
20241205,092300,130787097,502,502,502,502,0
|
|
20241205,092200,130787097,502,502,502,499,1500
|
|
20241205,092100,130034337,507,508,508,507,790
|
|
20241205,092000,129633607,509,497,509,495,14724
|
|
20241205,091900,122243266,497,497,497,497,200
|
|
20241205,091800,122143866,498,498,498,498,397
|
|
20241205,091700,121946160,498,499,499,497,18536
|
|
20241205,091600,112714782,499,501,503,499,11726
|
|
20241205,091500,106852347,502,503,503,502,5163
|
|
20241205,091400,104260520,503,503,504,501,2183
|
|
20241205,091300,103165407,503,501,504,501,4298
|
|
20241205,091200,101004016,504,505,505,502,2471
|
|
20241205,091100,99758691,500,500,500,499,3077
|
|
20241205,091000,98220256,499,519,519,499,26043
|
|
20241205,090900,84959632,519,502,519,502,37755
|
|
20241205,090800,65705960,502,504,505,500,25668
|
|
20241205,090700,52782107,504,497,504,497,15520
|
|
20241205,090600,45016814,497,492,497,490,5110
|
|
20241205,090500,42495642,489,489,489,489,4896
|
|
20241205,090400,40101498,489,489,489,489,88
|
|
20241205,090300,40058466,489,489,489,488,17844
|
|
20241205,090200,31336364,489,489,495,489,5107
|
|
20241205,090100,28836913,489,489,490,489,7455
|
|
20241205,090000,25186835,488,492,492,487,51420
|