600 lines
27 KiB
CSV
600 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,185700,1314815859,538,538,538,538,26962
|
|
20241206,185600,1314815859,538,538,538,538,0
|
|
20241206,185500,1314815859,538,538,538,538,0
|
|
20241206,185400,1314815859,538,538,538,538,0
|
|
20241206,185300,1314815859,538,538,538,538,0
|
|
20241206,185200,1314815859,538,538,538,538,0
|
|
20241206,185100,1314815859,538,538,538,538,0
|
|
20241206,185000,1314815859,538,538,538,538,0
|
|
20241206,184900,1314815859,538,538,538,538,0
|
|
20241206,184800,1314815859,538,538,538,538,0
|
|
20241206,184700,1314815859,538,538,538,538,0
|
|
20241206,184600,1314815859,538,538,538,538,0
|
|
20241206,184500,1314815859,538,538,538,538,0
|
|
20241206,184400,1314815859,538,538,538,538,0
|
|
20241206,184300,1314815859,538,538,538,538,0
|
|
20241206,184200,1314815859,538,538,538,538,0
|
|
20241206,184100,1314815859,538,538,538,538,0
|
|
20241206,184000,1314815859,538,538,538,538,0
|
|
20241206,183900,1314815859,538,538,538,538,0
|
|
20241206,183800,1314815859,538,538,538,538,0
|
|
20241206,183700,1314815859,538,538,538,538,0
|
|
20241206,183600,1314815859,538,538,538,538,0
|
|
20241206,183500,1314815859,538,538,538,538,0
|
|
20241206,183400,1314815859,538,538,538,538,0
|
|
20241206,183300,1314815859,538,538,538,538,0
|
|
20241206,183200,1314815859,538,538,538,538,0
|
|
20241206,183100,1314815859,538,538,538,538,0
|
|
20241206,183000,1314815859,538,538,538,538,0
|
|
20241206,182900,1314815859,538,538,538,538,0
|
|
20241206,182800,1314815859,538,538,538,538,0
|
|
20241206,182700,1314815859,538,538,538,538,26962
|
|
20241206,182600,1314815859,538,538,538,538,0
|
|
20241206,182500,1314815859,538,538,538,538,0
|
|
20241206,182400,1314815859,538,538,538,538,0
|
|
20241206,182300,1314815859,538,538,538,538,0
|
|
20241206,182200,1314815859,538,538,538,538,0
|
|
20241206,182100,1314815859,538,538,538,538,0
|
|
20241206,182000,1314815859,538,538,538,538,0
|
|
20241206,181900,1314815859,538,538,538,538,0
|
|
20241206,181800,1314815859,538,538,538,538,0
|
|
20241206,181700,1314815859,538,538,538,538,0
|
|
20241206,181600,1314815859,538,538,538,538,0
|
|
20241206,181500,1314815859,538,538,538,538,0
|
|
20241206,181400,1314815859,538,538,538,538,0
|
|
20241206,181300,1314815859,538,538,538,538,0
|
|
20241206,181200,1314815859,538,538,538,538,0
|
|
20241206,181100,1314815859,538,538,538,538,0
|
|
20241206,181000,1314815859,538,538,538,538,0
|
|
20241206,180900,1314815859,538,538,538,538,0
|
|
20241206,180800,1314815859,538,538,538,538,0
|
|
20241206,180700,1314815859,538,538,538,538,0
|
|
20241206,180600,1314815859,538,538,538,538,0
|
|
20241206,180500,1314815859,538,538,538,538,0
|
|
20241206,180400,1314815859,538,538,538,538,0
|
|
20241206,180300,1314815859,538,538,538,538,0
|
|
20241206,180200,1314815859,538,538,538,538,0
|
|
20241206,180100,1314815859,538,538,538,538,0
|
|
20241206,180000,1314815859,538,538,538,538,0
|
|
20241206,175900,1314815859,538,538,538,538,0
|
|
20241206,175800,1314815859,538,538,538,538,0
|
|
20241206,175700,1314815859,538,538,538,538,26962
|
|
20241206,175600,1314815859,538,538,538,538,0
|
|
20241206,175500,1314815859,538,538,538,538,0
|
|
20241206,175400,1314815859,538,538,538,538,0
|
|
20241206,175300,1314815859,538,538,538,538,0
|
|
20241206,175200,1314815859,538,538,538,538,0
|
|
20241206,175100,1314815859,538,538,538,538,0
|
|
20241206,175000,1314815859,538,538,538,538,0
|
|
20241206,174900,1314815859,538,538,538,538,0
|
|
20241206,174800,1314815859,538,538,538,538,0
|
|
20241206,174700,1314815859,538,538,538,538,0
|
|
20241206,174600,1314815859,538,538,538,538,0
|
|
20241206,174500,1314815859,538,538,538,538,0
|
|
20241206,174400,1314815859,538,538,538,538,0
|
|
20241206,174300,1314815859,538,538,538,538,0
|
|
20241206,174200,1314815859,538,538,538,538,0
|
|
20241206,174100,1314815859,538,538,538,538,0
|
|
20241206,174000,1314815859,538,538,538,538,0
|
|
20241206,173900,1314815859,538,538,538,538,0
|
|
20241206,173800,1314815859,538,538,538,538,0
|
|
20241206,173700,1314815859,538,538,538,538,0
|
|
20241206,173600,1314815859,538,538,538,538,0
|
|
20241206,173500,1314815859,538,538,538,538,0
|
|
20241206,173400,1314815859,538,538,538,538,0
|
|
20241206,173300,1314815859,538,538,538,538,0
|
|
20241206,173200,1314815859,538,538,538,538,0
|
|
20241206,173100,1314815859,538,538,538,538,0
|
|
20241206,173000,1314815859,538,538,538,538,0
|
|
20241206,172900,1314815859,538,538,538,538,0
|
|
20241206,172800,1314815859,538,538,538,538,0
|
|
20241206,172700,1314815859,538,538,538,538,26962
|
|
20241206,172600,1314815859,538,538,538,538,0
|
|
20241206,172500,1314815859,538,538,538,538,0
|
|
20241206,172400,1314815859,538,538,538,538,0
|
|
20241206,172300,1314815859,538,538,538,538,0
|
|
20241206,172200,1314815859,538,538,538,538,0
|
|
20241206,172100,1314815859,538,538,538,538,0
|
|
20241206,172000,1314815859,538,538,538,538,0
|
|
20241206,171900,1314815859,538,538,538,538,0
|
|
20241206,171800,1314815859,538,538,538,538,0
|
|
20241206,171700,1314815859,538,538,538,538,0
|
|
20241206,171600,1314815859,538,538,538,538,0
|
|
20241206,171500,1314815859,538,538,538,538,0
|
|
20241206,171400,1314815859,538,538,538,538,0
|
|
20241206,171300,1314815859,538,538,538,538,0
|
|
20241206,171200,1314815859,538,538,538,538,0
|
|
20241206,171100,1314815859,538,538,538,538,0
|
|
20241206,171000,1314815859,538,538,538,538,0
|
|
20241206,170900,1314815859,538,538,538,538,0
|
|
20241206,170800,1314815859,538,538,538,538,0
|
|
20241206,170700,1314815859,538,538,538,538,0
|
|
20241206,170600,1314815859,538,538,538,538,0
|
|
20241206,170500,1314815859,538,538,538,538,0
|
|
20241206,170400,1314815859,538,538,538,538,0
|
|
20241206,170300,1314815859,538,538,538,538,0
|
|
20241206,170200,1314815859,538,538,538,538,0
|
|
20241206,170100,1314815859,538,538,538,538,0
|
|
20241206,170000,1314815859,538,538,538,538,0
|
|
20241206,165900,1314815859,538,538,538,538,0
|
|
20241206,165800,1314815859,538,538,538,538,0
|
|
20241206,165700,1314815859,538,538,538,538,26962
|
|
20241206,165600,1314815859,538,538,538,538,0
|
|
20241206,165500,1314815859,538,538,538,538,0
|
|
20241206,165400,1314815859,538,538,538,538,0
|
|
20241206,165300,1314815859,538,538,538,538,0
|
|
20241206,165200,1314815859,538,538,538,538,0
|
|
20241206,165100,1314815859,538,538,538,538,0
|
|
20241206,165000,1314815859,538,538,538,538,0
|
|
20241206,164900,1314815859,538,538,538,538,0
|
|
20241206,164800,1314815859,538,538,538,538,0
|
|
20241206,164700,1314815859,538,538,538,538,0
|
|
20241206,164600,1314815859,538,538,538,538,0
|
|
20241206,164500,1314815859,538,538,538,538,0
|
|
20241206,164400,1314815859,538,538,538,538,0
|
|
20241206,164300,1314815859,538,538,538,538,0
|
|
20241206,164200,1314815859,538,538,538,538,0
|
|
20241206,164100,1314815859,538,538,538,538,0
|
|
20241206,164000,1314815859,538,538,538,538,0
|
|
20241206,163900,1314815859,538,538,538,538,0
|
|
20241206,163800,1314815859,538,538,538,538,0
|
|
20241206,163700,1314815859,538,538,538,538,0
|
|
20241206,163600,1314815859,538,538,538,538,0
|
|
20241206,163500,1314815859,538,538,538,538,0
|
|
20241206,163400,1314815859,538,538,538,538,0
|
|
20241206,163300,1314815859,538,538,538,538,0
|
|
20241206,163200,1314815859,538,538,538,538,0
|
|
20241206,163100,1314815859,538,538,538,538,0
|
|
20241206,163000,1314815859,538,538,538,538,0
|
|
20241206,162900,1314815859,538,538,538,538,0
|
|
20241206,162800,1314815859,538,538,538,538,0
|
|
20241206,162700,1314815859,538,538,538,538,26962
|
|
20241206,162600,1314815859,538,538,538,538,0
|
|
20241206,162500,1314815859,538,538,538,538,0
|
|
20241206,162400,1314815859,538,538,538,538,0
|
|
20241206,162300,1314815859,538,538,538,538,0
|
|
20241206,162200,1314815859,538,538,538,538,0
|
|
20241206,162100,1314815859,538,538,538,538,0
|
|
20241206,162000,1314815859,538,538,538,538,0
|
|
20241206,161900,1314815859,538,538,538,538,0
|
|
20241206,161800,1314815859,538,538,538,538,0
|
|
20241206,161700,1314815859,538,538,538,538,0
|
|
20241206,161600,1314815859,538,538,538,538,0
|
|
20241206,161500,1314815859,538,538,538,538,0
|
|
20241206,161400,1314815859,538,538,538,538,0
|
|
20241206,161300,1314815859,538,538,538,538,0
|
|
20241206,161200,1314815859,538,538,538,538,0
|
|
20241206,161100,1314815859,538,538,538,538,0
|
|
20241206,161000,1314815859,538,538,538,538,0
|
|
20241206,160900,1314815859,538,538,538,538,0
|
|
20241206,160800,1314815859,538,538,538,538,0
|
|
20241206,160700,1314815859,538,538,538,538,0
|
|
20241206,160600,1314815859,538,538,538,538,0
|
|
20241206,160500,1314815859,538,538,538,538,0
|
|
20241206,160400,1314815859,538,538,538,538,0
|
|
20241206,160300,1314815859,538,538,538,538,0
|
|
20241206,160200,1314815859,538,538,538,538,0
|
|
20241206,160100,1314815859,538,538,538,538,0
|
|
20241206,160000,1314815859,538,538,538,538,0
|
|
20241206,155900,1314815859,538,538,538,538,0
|
|
20241206,155800,1314815859,538,538,538,538,0
|
|
20241206,155700,1314815859,538,538,538,538,26962
|
|
20241206,155600,1314815859,538,538,538,538,0
|
|
20241206,155500,1314815859,538,538,538,538,0
|
|
20241206,155400,1314815859,538,538,538,538,0
|
|
20241206,155300,1314815859,538,538,538,538,0
|
|
20241206,155200,1314815859,538,538,538,538,0
|
|
20241206,155100,1314815859,538,538,538,538,0
|
|
20241206,155000,1314815859,538,538,538,538,0
|
|
20241206,154900,1314815859,538,538,538,538,0
|
|
20241206,154800,1314815859,538,538,538,538,0
|
|
20241206,154700,1314815859,538,538,538,538,0
|
|
20241206,154600,1314815859,538,538,538,538,0
|
|
20241206,154500,1314815859,538,538,538,538,0
|
|
20241206,154400,1314815859,538,538,538,538,0
|
|
20241206,154300,1314815859,538,538,538,538,0
|
|
20241206,154200,1314815859,538,538,538,538,0
|
|
20241206,154100,1314815859,538,538,538,538,0
|
|
20241206,154000,1314815859,538,538,538,538,0
|
|
20241206,153900,1314815859,538,538,538,538,0
|
|
20241206,153800,1314815859,538,538,538,538,0
|
|
20241206,153700,1314815859,538,538,538,538,0
|
|
20241206,153600,1314815859,538,538,538,538,0
|
|
20241206,153500,1314815859,538,538,538,538,0
|
|
20241206,153400,1314815859,538,538,538,538,0
|
|
20241206,153300,1314815859,538,538,538,538,0
|
|
20241206,153200,1314815859,538,538,538,538,0
|
|
20241206,153100,1314815859,538,538,538,538,0
|
|
20241206,153000,1314815859,538,538,538,538,26962
|
|
20241206,152900,1300310303,535,535,535,535,0
|
|
20241206,152800,1300310303,535,535,535,535,0
|
|
20241206,152700,1300310303,535,535,535,535,0
|
|
20241206,152600,1300310303,535,535,535,535,0
|
|
20241206,152500,1300310303,535,535,535,535,0
|
|
20241206,152400,1300310303,535,535,535,535,0
|
|
20241206,152300,1300310303,535,535,535,535,0
|
|
20241206,152200,1300310303,535,535,535,535,0
|
|
20241206,152100,1300310303,535,535,535,535,0
|
|
20241206,152000,1300310303,535,535,535,535,0
|
|
20241206,151900,1300310303,535,538,538,535,11568
|
|
20241206,151800,1294104914,538,535,538,535,11632
|
|
20241206,151700,1287861104,535,534,535,533,5361
|
|
20241206,151600,1284995510,533,533,534,532,4271
|
|
20241206,151500,1282719822,531,531,531,531,23
|
|
20241206,151400,1282707609,531,532,532,531,5
|
|
20241206,151300,1282704952,530,532,532,530,931
|
|
20241206,151200,1282209670,534,532,535,532,11966
|
|
20241206,151100,1275818951,532,532,534,532,4530
|
|
20241206,151000,1273402682,532,530,532,529,1189
|
|
20241206,150900,1272772557,530,532,534,530,1686
|
|
20241206,150800,1271872365,532,532,532,530,5516
|
|
20241206,150700,1268943338,532,529,532,529,1496
|
|
20241206,150600,1268148276,528,529,529,528,11200
|
|
20241206,150500,1262229676,528,529,529,528,3776
|
|
20241206,150400,1260235437,528,528,528,528,0
|
|
20241206,150300,1260235437,528,533,534,528,2903
|
|
20241206,150200,1258696089,533,531,533,531,670
|
|
20241206,150100,1258339819,531,530,531,530,7277
|
|
20241206,150000,1254482593,530,530,530,530,8614
|
|
20241206,145900,1249917173,528,528,528,528,10
|
|
20241206,145800,1249911893,528,528,528,528,0
|
|
20241206,145700,1249911893,528,525,530,525,3229
|
|
20241206,145600,1248202671,525,525,525,525,2243
|
|
20241206,145500,1247025096,525,525,525,525,2000
|
|
20241206,145400,1245975096,525,525,525,525,1149
|
|
20241206,145300,1245371871,525,527,527,525,1000
|
|
20241206,145200,1244846571,525,525,525,525,4164
|
|
20241206,145100,1242660471,525,525,525,525,367
|
|
20241206,145000,1242467796,525,526,526,525,12300
|
|
20241206,144900,1236002246,527,528,528,526,1601
|
|
20241206,144800,1235160067,527,527,527,527,0
|
|
20241206,144700,1235160067,527,528,528,527,6021
|
|
20241206,144600,1231984600,527,527,527,527,3
|
|
20241206,144500,1231983019,531,531,531,531,0
|
|
20241206,144400,1231983019,531,530,531,530,2000
|
|
20241206,144300,1230922120,527,528,528,527,5356
|
|
20241206,144200,1228098008,528,528,528,528,6015
|
|
20241206,144100,1224922088,528,532,532,528,1025
|
|
20241206,144000,1224380436,532,529,532,529,301
|
|
20241206,143900,1224220507,527,532,532,526,10301
|
|
20241206,143800,1218781954,532,532,532,532,1
|
|
20241206,143700,1218781422,533,533,533,533,10
|
|
20241206,143600,1218776092,533,533,533,533,296
|
|
20241206,143500,1218618324,530,531,532,530,9412
|
|
20241206,143400,1213625623,531,531,531,531,0
|
|
20241206,143300,1213625623,531,531,531,531,400
|
|
20241206,143200,1213413223,530,531,531,530,3471
|
|
20241206,143100,1211571588,535,535,535,535,0
|
|
20241206,143000,1211571588,535,534,535,534,20
|
|
20241206,142900,1211560889,531,531,531,531,11061
|
|
20241206,142800,1205687498,531,531,531,531,9789
|
|
20241206,142700,1200489539,531,532,532,531,706
|
|
20241206,142600,1200114648,532,532,532,532,3114
|
|
20241206,142500,1198458000,532,533,533,532,477
|
|
20241206,142400,1198204229,533,537,537,533,1028
|
|
20241206,142300,1197656293,538,538,538,538,516
|
|
20241206,142200,1197378685,538,538,538,534,570
|
|
20241206,142100,1197073641,538,534,538,533,11977
|
|
20241206,142000,1190648639,533,533,533,533,20
|
|
20241206,141900,1190637979,533,533,533,533,2
|
|
20241206,141800,1190636913,533,532,533,532,4005
|
|
20241206,141700,1188505248,532,532,532,532,115
|
|
20241206,141600,1188444068,532,532,532,532,9297
|
|
20241206,141500,1183498064,532,532,532,532,579
|
|
20241206,141400,1183190036,532,531,532,531,2265
|
|
20241206,141300,1181985285,531,531,531,531,100
|
|
20241206,141200,1181932185,530,530,530,530,1416
|
|
20241206,141100,1181181705,530,530,530,530,5
|
|
20241206,141000,1181179055,530,530,530,530,65
|
|
20241206,140900,1181144605,530,531,531,530,112
|
|
20241206,140800,1181085234,531,530,531,530,122
|
|
20241206,140700,1181020556,530,532,532,530,2597
|
|
20241206,140600,1179642535,532,532,532,532,161
|
|
20241206,140500,1179556883,532,532,532,532,5
|
|
20241206,140400,1179554223,532,532,532,532,5
|
|
20241206,140300,1179551563,533,531,533,531,164
|
|
20241206,140200,1179464477,531,533,533,531,801
|
|
20241206,140100,1179037934,533,533,533,533,2
|
|
20241206,140000,1179036868,533,533,533,533,321
|
|
20241206,135900,1178865775,534,535,536,534,333
|
|
20241206,135800,1178687641,535,532,535,532,659
|
|
20241206,135700,1178335586,531,531,531,531,0
|
|
20241206,135600,1178335586,531,531,531,531,1537
|
|
20241206,135500,1177519439,531,530,531,530,192
|
|
20241206,135400,1177417496,529,529,529,529,0
|
|
20241206,135300,1177417496,529,529,529,529,0
|
|
20241206,135200,1177417496,529,529,529,529,36
|
|
20241206,135100,1177398452,528,528,528,528,2362
|
|
20241206,135000,1176151316,528,528,528,528,679
|
|
20241206,134900,1175792804,528,528,528,528,1684
|
|
20241206,134800,1174903652,528,530,530,528,420
|
|
20241206,134700,1174681694,530,530,530,530,1210
|
|
20241206,134600,1174040394,530,529,530,529,252
|
|
20241206,134500,1173907056,529,529,529,529,0
|
|
20241206,134400,1173907056,529,529,529,529,1189
|
|
20241206,134300,1173278075,529,529,529,528,929
|
|
20241206,134200,1172786734,529,529,529,529,0
|
|
20241206,134100,1172786734,529,529,530,529,3287
|
|
20241206,134000,1171046752,529,528,529,528,1112
|
|
20241206,133900,1170459516,527,527,527,527,1722
|
|
20241206,133800,1169552022,526,526,526,526,3005
|
|
20241206,133700,1167971392,526,526,526,526,0
|
|
20241206,133600,1167971392,526,526,526,526,1000
|
|
20241206,133500,1167445392,526,525,526,525,10475
|
|
20241206,133400,1161937542,524,525,527,524,4352
|
|
20241206,133300,1159647976,526,523,526,523,261
|
|
20241206,133200,1159511400,523,523,524,523,17
|
|
20241206,133100,1159502505,526,526,526,526,7
|
|
20241206,133000,1159498823,525,523,525,522,400
|
|
20241206,132900,1159289703,526,526,526,526,0
|
|
20241206,132800,1159289703,526,526,526,526,0
|
|
20241206,132700,1159289703,526,526,526,526,0
|
|
20241206,132600,1159289703,526,526,526,526,36
|
|
20241206,132500,1159270767,526,525,526,525,425
|
|
20241206,132400,1159047617,525,526,526,525,819
|
|
20241206,132300,1158617612,522,525,525,522,1931
|
|
20241206,132200,1157607497,525,523,525,521,7959
|
|
20241206,132100,1153436986,522,519,522,519,880
|
|
20241206,132000,1152978376,518,517,518,517,4431
|
|
20241206,131900,1150684549,517,518,518,517,9341
|
|
20241206,131800,1145853657,518,520,520,517,15033
|
|
20241206,131700,1138063711,520,522,522,519,11806
|
|
20241206,131600,1131921580,522,523,523,522,4481
|
|
20241206,131500,1129581898,524,529,529,524,8395
|
|
20241206,131400,1125178644,529,527,529,527,1715
|
|
20241206,131300,1124273373,524,529,530,519,53776
|
|
20241206,131200,1096101876,530,536,536,529,24207
|
|
20241206,131100,1083268281,536,537,537,532,2235
|
|
20241206,131000,1082076753,538,536,538,536,2797
|
|
20241206,130900,1080575457,536,535,536,535,1190
|
|
20241206,130800,1079938785,535,536,536,535,13
|
|
20241206,130700,1079931828,534,534,534,534,17
|
|
20241206,130600,1079922750,534,534,534,534,0
|
|
20241206,130500,1079922750,534,536,536,534,796
|
|
20241206,130400,1079497188,537,538,538,537,2010
|
|
20241206,130300,1078417808,538,537,538,537,3777
|
|
20241206,130200,1076387321,533,537,537,533,7196
|
|
20241206,130100,1072545050,539,539,539,539,3992
|
|
20241206,130000,1070393362,539,539,539,538,442
|
|
20241206,125900,1070155150,539,539,539,539,0
|
|
20241206,125800,1070155150,539,539,539,539,107
|
|
20241206,125700,1070097477,539,539,539,539,71
|
|
20241206,125600,1070059208,539,540,540,536,2683
|
|
20241206,125500,1068618964,540,536,540,536,3318
|
|
20241206,125400,1066832792,535,534,535,534,400
|
|
20241206,125300,1066618992,534,534,534,534,200
|
|
20241206,125200,1066512192,532,537,537,531,6135
|
|
20241206,125100,1063242734,537,538,539,537,11360
|
|
20241206,125000,1057132210,537,540,540,537,4718
|
|
20241206,124900,1054591169,537,540,540,537,311
|
|
20241206,124800,1054423262,540,540,540,540,3767
|
|
20241206,124700,1052389082,540,539,540,539,5767
|
|
20241206,124600,1049280636,539,534,539,534,6975
|
|
20241206,124500,1045531596,534,535,535,534,123
|
|
20241206,124400,1045465890,531,531,531,531,307
|
|
20241206,124300,1045302873,531,534,535,531,5109
|
|
20241206,124200,1042574938,531,533,533,531,1800
|
|
20241206,124100,1041618938,531,531,531,531,7366
|
|
20241206,124000,1037707592,532,532,532,531,7156
|
|
20241206,123900,1033900641,531,532,532,531,27769
|
|
20241206,123800,1019149565,533,533,533,533,220
|
|
20241206,123700,1019032305,533,533,533,533,515
|
|
20241206,123600,1018757810,532,537,537,532,22
|
|
20241206,123500,1018746081,537,537,537,533,7980
|
|
20241206,123400,1014491310,537,535,537,534,481
|
|
20241206,123300,1014234152,538,538,538,538,3
|
|
20241206,123200,1014232538,538,535,538,534,3887
|
|
20241206,123100,1012146168,534,534,537,534,11
|
|
20241206,123000,1012140291,537,537,537,533,1704
|
|
20241206,122900,1011230357,537,534,537,534,8160
|
|
20241206,122800,1006864821,534,534,534,531,4837
|
|
20241206,122700,1004289128,535,532,535,532,17
|
|
20241206,122600,1004280078,535,535,535,535,425
|
|
20241206,122500,1004052703,535,535,535,534,4109
|
|
20241206,122400,1001857593,535,535,535,535,70
|
|
20241206,122300,1001820143,531,532,532,531,20240
|
|
20241206,122200,991071281,532,533,533,531,13680
|
|
20241206,122100,983794279,533,536,536,533,6358
|
|
20241206,122000,980402288,536,534,536,533,20693
|
|
20241206,121900,969316357,537,534,537,534,20928
|
|
20241206,121800,958140796,537,537,537,534,91
|
|
20241206,121700,958092178,537,534,538,534,1609
|
|
20241206,121600,957231785,533,537,538,533,16532
|
|
20241206,121500,948401935,536,539,539,536,8809
|
|
20241206,121400,943677870,539,538,539,537,776
|
|
20241206,121300,943260493,538,541,541,538,1266
|
|
20241206,121200,942576814,543,543,543,543,105
|
|
20241206,121100,942519799,543,544,544,539,1444
|
|
20241206,121000,941740927,544,540,545,538,9311
|
|
20241206,120900,936721187,538,534,540,534,158944
|
|
20241206,120800,851692109,534,535,535,534,7901
|
|
20241206,120700,847470644,535,540,540,535,25051
|
|
20241206,120600,834046123,541,547,547,540,11292
|
|
20241206,120500,827911636,546,540,546,538,31278
|
|
20241206,120400,811005622,540,547,547,540,3662
|
|
20241206,120300,809013734,547,546,547,545,2016
|
|
20241206,120200,807913057,546,543,546,543,259
|
|
20241206,120100,807772261,546,541,546,541,14477
|
|
20241206,120000,799897330,542,542,542,534,23021
|
|
20241206,115900,787494940,538,542,543,535,14979
|
|
20241206,115800,779430361,541,543,543,537,30369
|
|
20241206,115700,763022850,543,543,548,543,4497
|
|
20241206,115600,760570605,543,547,547,542,28146
|
|
20241206,115500,745276666,547,551,551,546,11993
|
|
20241206,115400,738699434,551,549,559,548,32034
|
|
20241206,115300,721061952,548,551,560,546,118005
|
|
20241206,115200,655821429,551,546,551,545,84777
|
|
20241206,115100,609322220,550,549,550,540,105563
|
|
20241206,115000,551630895,549,549,549,544,31869
|
|
20241206,114900,534139645,549,549,549,549,0
|
|
20241206,114800,534139645,549,544,549,541,54893
|
|
20241206,114700,504131563,543,535,543,535,15564
|
|
20241206,114600,495727903,535,545,546,532,59732
|
|
20241206,114500,463491326,546,542,547,539,34487
|
|
20241206,114400,444724367,544,544,545,538,23937
|
|
20241206,114300,431742643,542,538,544,537,29694
|
|
20241206,114200,415650274,541,527,541,526,122106
|
|
20241206,114100,350475130,527,522,527,522,58377
|
|
20241206,114000,319875324,522,520,522,520,23541
|
|
20241206,113900,307621949,520,519,520,519,300
|
|
20241206,113800,307466149,520,517,520,514,58491
|
|
20241206,113700,277114192,517,516,517,516,10074
|
|
20241206,113600,271905936,516,516,516,516,2001
|
|
20241206,113500,270873420,516,515,516,515,5323
|
|
20241206,113400,268126753,516,514,516,514,8224
|
|
20241206,113300,263892031,513,513,513,513,1242
|
|
20241206,113200,263254885,513,513,513,513,200
|
|
20241206,113100,263152285,511,509,511,509,2141
|
|
20241206,113000,262058454,511,511,511,511,12
|
|
20241206,112900,262052322,511,509,511,508,39
|
|
20241206,112800,262032471,511,510,511,510,819
|
|
20241206,112700,261614771,511,512,512,511,2
|
|
20241206,112600,261613748,507,507,507,507,0
|
|
20241206,112500,261613748,507,507,507,507,0
|
|
20241206,112400,261613748,507,512,513,507,14207
|
|
20241206,112300,254383386,512,510,512,509,13975
|
|
20241206,112200,247265489,514,511,514,510,866
|
|
20241206,112100,246823534,515,515,515,515,105
|
|
20241206,112000,246769459,515,515,515,515,90
|
|
20241206,111900,246723109,516,514,516,510,15562
|
|
20241206,111800,238783566,514,517,517,514,35
|
|
20241206,111700,238765561,518,518,518,517,3199
|
|
20241206,111600,237110498,518,517,518,514,14329
|
|
20241206,111500,229697629,516,510,516,510,46128
|
|
20241206,111400,206014827,510,510,510,510,5
|
|
20241206,111300,206012277,506,509,510,506,11286
|
|
20241206,111200,200256458,509,509,509,509,2019
|
|
20241206,111100,199228787,509,509,509,509,0
|
|
20241206,111000,199228787,509,509,509,509,65
|
|
20241206,110900,199195702,509,509,509,509,0
|
|
20241206,110800,199195702,509,509,509,509,0
|
|
20241206,110700,199195702,509,509,509,509,0
|
|
20241206,110600,199195702,509,509,509,509,47
|
|
20241206,110500,199171779,509,510,510,509,7
|
|
20241206,110400,199168215,509,507,509,507,25891
|
|
20241206,110300,186019159,507,507,507,507,0
|
|
20241206,110200,186019159,507,505,507,505,1142
|
|
20241206,110100,185442447,505,506,506,505,2359
|
|
20241206,110000,184250477,506,505,506,505,1606
|
|
20241206,105900,183438141,504,504,504,504,0
|
|
20241206,105800,183438141,504,504,504,504,41
|
|
20241206,105700,183417477,504,504,504,504,0
|
|
20241206,105600,183417477,504,504,504,504,6427
|
|
20241206,105500,180178269,504,504,504,504,240
|
|
20241206,105400,180057309,504,504,504,504,505
|
|
20241206,105300,179802789,508,508,508,508,0
|
|
20241206,105200,179802789,508,505,508,505,1001
|
|
20241206,105100,179297281,504,504,504,504,0
|
|
20241206,105000,179297281,504,504,504,504,0
|
|
20241206,104900,179297281,504,504,504,504,1
|
|
20241206,104800,179296777,504,504,504,504,6110
|
|
20241206,104700,176217337,504,507,507,504,12001
|
|
20241206,104600,170149721,507,507,507,507,30
|
|
20241206,104500,170134511,507,507,507,507,5000
|
|
20241206,104400,167599511,507,507,507,507,1
|
|
20241206,104300,167599004,507,507,507,507,2238
|
|
20241206,104200,166464338,508,508,508,508,0
|
|
20241206,104100,166464338,508,508,508,508,17
|
|
20241206,104000,166455702,508,508,508,508,3
|
|
20241206,103900,166454178,506,506,506,506,0
|
|
20241206,103800,166454178,506,507,508,506,11124
|
|
20241206,103700,160820390,508,508,508,508,500
|
|
20241206,103600,160566390,508,508,508,508,0
|
|
20241206,103500,160566390,508,508,510,505,9338
|
|
20241206,103400,155814150,508,507,508,507,3339
|
|
20241206,103300,154119277,505,505,505,505,0
|
|
20241206,103200,154119277,505,504,505,504,5294
|
|
20241206,103100,151451097,504,504,504,504,200
|
|
20241206,103000,151350297,504,503,504,503,1196
|
|
20241206,102900,150748106,504,506,507,503,25070
|
|
20241206,102800,138091663,505,505,506,505,8865
|
|
20241206,102700,133612141,506,506,506,506,606
|
|
20241206,102600,133305505,506,507,507,506,292
|
|
20241206,102500,133157751,507,507,507,507,39
|
|
20241206,102400,133137978,507,507,507,507,128
|
|
20241206,102300,133073082,507,505,507,505,115
|
|
20241206,102200,133014997,505,505,505,505,44
|
|
20241206,102100,132992777,505,507,509,504,45467
|
|
20241206,102000,109907044,503,503,503,503,0
|
|
20241206,101900,109907044,503,507,507,503,3160
|
|
20241206,101800,108310976,507,505,507,505,6033
|
|
20241206,101700,105258346,504,503,504,503,1630
|
|
20241206,101600,104438406,506,506,506,506,805
|
|
20241206,101500,104031076,507,507,507,507,2512
|
|
20241206,101400,102757492,508,508,508,508,0
|
|
20241206,101300,102757492,508,508,508,502,14619
|
|
20241206,101200,95394036,507,507,508,507,8347
|
|
20241206,101100,91162090,506,506,507,506,1384
|
|
20241206,101000,90461403,505,505,505,505,0
|
|
20241206,100900,90461403,505,505,505,505,8719
|
|
20241206,100800,86058308,506,508,508,506,346
|
|
20241206,100700,85882542,506,508,508,506,3495
|
|
20241206,100600,84113600,508,508,508,508,795
|
|
20241206,100500,83709740,508,506,508,506,3399
|
|
20241206,100400,81987792,508,508,508,508,8
|
|
20241206,100300,81983728,508,508,508,508,926
|
|
20241206,100200,81513320,508,509,509,506,2100
|
|
20241206,100100,80444829,509,508,509,508,13047
|
|
20241206,100000,73809316,508,506,508,506,690
|
|
20241206,095900,73459096,505,506,508,505,22871
|
|
20241206,095800,61860341,506,506,506,506,7881
|
|
20241206,095700,57872555,502,502,502,502,0
|
|
20241206,095600,57872555,502,504,506,502,7183
|
|
20241206,095500,54242635,503,503,503,501,1981
|
|
20241206,095400,53250048,504,504,504,504,5050
|
|
20241206,095300,50704848,503,503,503,503,500
|
|
20241206,095200,50453348,503,501,503,501,8607
|
|
20241206,095100,46140027,501,500,503,500,2190
|
|
20241206,095000,45040957,500,501,501,500,132
|
|
20241206,094900,44974954,500,500,500,500,0
|
|
20241206,094800,44974954,500,500,500,500,399
|
|
20241206,094700,44775454,500,502,502,500,5814
|
|
20241206,094600,41861054,501,501,501,501,151
|
|
20241206,094500,41785403,501,501,501,501,100
|
|
20241206,094400,41735303,501,501,501,501,0
|
|
20241206,094300,41735303,501,500,501,499,2528
|
|
20241206,094200,40469856,500,500,500,500,41
|
|
20241206,094100,40449356,500,500,500,498,1402
|
|
20241206,094000,39748758,500,500,500,500,0
|
|
20241206,093900,39748758,500,499,500,499,430
|
|
20241206,093800,39534185,499,499,499,499,0
|
|
20241206,093700,39534185,499,499,499,499,10
|
|
20241206,093600,39529195,499,499,499,499,2666
|
|
20241206,093500,38198861,499,499,499,499,2
|
|
20241206,093400,38197863,499,498,499,498,1000
|
|
20241206,093300,37699161,499,495,499,495,585
|
|
20241206,093200,37409582,499,498,499,498,378
|
|
20241206,093100,37221240,498,495,498,495,2424
|
|
20241206,093000,36021345,495,495,495,495,1510
|
|
20241206,092900,35273895,495,495,495,495,19
|
|
20241206,092800,35264490,495,495,495,495,2117
|
|
20241206,092700,34216575,495,495,495,495,378
|
|
20241206,092600,34029465,499,498,499,498,341
|
|
20241206,092500,33859639,495,495,495,495,1700
|
|
20241206,092400,33018139,495,495,495,495,37
|
|
20241206,092300,32999824,495,495,495,495,335
|
|
20241206,092200,32833999,495,495,495,495,504
|
|
20241206,092100,32584519,500,499,500,499,65
|
|
20241206,092000,32552083,499,499,499,499,14
|
|
20241206,091900,32545097,499,499,499,499,0
|
|
20241206,091800,32545097,499,499,499,499,2000
|
|
20241206,091700,31547097,499,499,499,499,1529
|
|
20241206,091600,30784126,499,499,499,499,33
|
|
20241206,091500,30767659,499,494,499,494,13
|
|
20241206,091400,30761177,493,495,495,493,2732
|
|
20241206,091300,29412298,500,496,500,493,26534
|
|
20241206,091200,16323519,498,498,498,498,1000
|
|
20241206,091100,15825519,495,498,499,495,12778
|
|
20241206,091000,9475818,498,498,499,498,309
|
|
20241206,090900,9321734,498,498,498,498,645
|
|
20241206,090800,9000524,498,498,498,498,1158
|
|
20241206,090700,8423840,498,498,498,498,499
|
|
20241206,090600,8175338,498,498,498,498,1352
|
|
20241206,090500,7502042,498,500,502,498,5991
|
|
20241206,090400,4502912,500,495,500,494,3607
|
|
20241206,090300,2717912,495,496,496,495,676
|
|
20241206,090200,2383290,500,499,500,493,3279
|
|
20241206,090100,758000,500,500,500,500,0
|
|
20241206,090000,758000,500,500,500,500,1516
|