600 lines
26 KiB
CSV
600 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,185700,719677881,478,478,478,478,4198
|
|
20241209,185600,719677881,478,478,478,478,0
|
|
20241209,185500,719677881,478,478,478,478,0
|
|
20241209,185400,719677881,478,478,478,478,0
|
|
20241209,185300,719677881,478,478,478,478,0
|
|
20241209,185200,719677881,478,478,478,478,0
|
|
20241209,185100,719677881,478,478,478,478,0
|
|
20241209,185000,719677881,478,478,478,478,0
|
|
20241209,184900,719677881,478,478,478,478,0
|
|
20241209,184800,719677881,478,478,478,478,0
|
|
20241209,184700,719677881,478,478,478,478,0
|
|
20241209,184600,719677881,478,478,478,478,0
|
|
20241209,184500,719677881,478,478,478,478,0
|
|
20241209,184400,719677881,478,478,478,478,0
|
|
20241209,184300,719677881,478,478,478,478,0
|
|
20241209,184200,719677881,478,478,478,478,0
|
|
20241209,184100,719677881,478,478,478,478,0
|
|
20241209,184000,719677881,478,478,478,478,0
|
|
20241209,183900,719677881,478,478,478,478,0
|
|
20241209,183800,719677881,478,478,478,478,0
|
|
20241209,183700,719677881,478,478,478,478,0
|
|
20241209,183600,719677881,478,478,478,478,0
|
|
20241209,183500,719677881,478,478,478,478,0
|
|
20241209,183400,719677881,478,478,478,478,0
|
|
20241209,183300,719677881,478,478,478,478,0
|
|
20241209,183200,719677881,478,478,478,478,0
|
|
20241209,183100,719677881,478,478,478,478,0
|
|
20241209,183000,719677881,478,478,478,478,0
|
|
20241209,182900,719677881,478,478,478,478,0
|
|
20241209,182800,719677881,478,478,478,478,0
|
|
20241209,182700,719677881,478,478,478,478,4198
|
|
20241209,182600,719677881,478,478,478,478,0
|
|
20241209,182500,719677881,478,478,478,478,0
|
|
20241209,182400,719677881,478,478,478,478,0
|
|
20241209,182300,719677881,478,478,478,478,0
|
|
20241209,182200,719677881,478,478,478,478,0
|
|
20241209,182100,719677881,478,478,478,478,0
|
|
20241209,182000,719677881,478,478,478,478,0
|
|
20241209,181900,719677881,478,478,478,478,0
|
|
20241209,181800,719677881,478,478,478,478,0
|
|
20241209,181700,719677881,478,478,478,478,0
|
|
20241209,181600,719677881,478,478,478,478,0
|
|
20241209,181500,719677881,478,478,478,478,0
|
|
20241209,181400,719677881,478,478,478,478,0
|
|
20241209,181300,719677881,478,478,478,478,0
|
|
20241209,181200,719677881,478,478,478,478,0
|
|
20241209,181100,719677881,478,478,478,478,0
|
|
20241209,181000,719677881,478,478,478,478,0
|
|
20241209,180900,719677881,478,478,478,478,0
|
|
20241209,180800,719677881,478,478,478,478,0
|
|
20241209,180700,719677881,478,478,478,478,0
|
|
20241209,180600,719677881,478,478,478,478,0
|
|
20241209,180500,719677881,478,478,478,478,0
|
|
20241209,180400,719677881,478,478,478,478,0
|
|
20241209,180300,719677881,478,478,478,478,0
|
|
20241209,180200,719677881,478,478,478,478,0
|
|
20241209,180100,719677881,478,478,478,478,0
|
|
20241209,180000,719677881,478,478,478,478,0
|
|
20241209,175900,719677881,478,478,478,478,0
|
|
20241209,175800,719677881,478,478,478,478,0
|
|
20241209,175700,719677881,478,478,478,478,4198
|
|
20241209,175600,719677881,478,478,478,478,0
|
|
20241209,175500,719677881,478,478,478,478,0
|
|
20241209,175400,719677881,478,478,478,478,0
|
|
20241209,175300,719677881,478,478,478,478,0
|
|
20241209,175200,719677881,478,478,478,478,0
|
|
20241209,175100,719677881,478,478,478,478,0
|
|
20241209,175000,719677881,478,478,478,478,0
|
|
20241209,174900,719677881,478,478,478,478,0
|
|
20241209,174800,719677881,478,478,478,478,0
|
|
20241209,174700,719677881,478,478,478,478,0
|
|
20241209,174600,719677881,478,478,478,478,0
|
|
20241209,174500,719677881,478,478,478,478,0
|
|
20241209,174400,719677881,478,478,478,478,0
|
|
20241209,174300,719677881,478,478,478,478,0
|
|
20241209,174200,719677881,478,478,478,478,0
|
|
20241209,174100,719677881,478,478,478,478,0
|
|
20241209,174000,719677881,478,478,478,478,0
|
|
20241209,173900,719677881,478,478,478,478,0
|
|
20241209,173800,719677881,478,478,478,478,0
|
|
20241209,173700,719677881,478,478,478,478,0
|
|
20241209,173600,719677881,478,478,478,478,0
|
|
20241209,173500,719677881,478,478,478,478,0
|
|
20241209,173400,719677881,478,478,478,478,0
|
|
20241209,173300,719677881,478,478,478,478,0
|
|
20241209,173200,719677881,478,478,478,478,0
|
|
20241209,173100,719677881,478,478,478,478,0
|
|
20241209,173000,719677881,478,478,478,478,0
|
|
20241209,172900,719677881,478,478,478,478,0
|
|
20241209,172800,719677881,478,478,478,478,0
|
|
20241209,172700,719677881,478,478,478,478,4198
|
|
20241209,172600,719677881,478,478,478,478,0
|
|
20241209,172500,719677881,478,478,478,478,0
|
|
20241209,172400,719677881,478,478,478,478,0
|
|
20241209,172300,719677881,478,478,478,478,0
|
|
20241209,172200,719677881,478,478,478,478,0
|
|
20241209,172100,719677881,478,478,478,478,0
|
|
20241209,172000,719677881,478,478,478,478,0
|
|
20241209,171900,719677881,478,478,478,478,0
|
|
20241209,171800,719677881,478,478,478,478,0
|
|
20241209,171700,719677881,478,478,478,478,0
|
|
20241209,171600,719677881,478,478,478,478,0
|
|
20241209,171500,719677881,478,478,478,478,0
|
|
20241209,171400,719677881,478,478,478,478,0
|
|
20241209,171300,719677881,478,478,478,478,0
|
|
20241209,171200,719677881,478,478,478,478,0
|
|
20241209,171100,719677881,478,478,478,478,0
|
|
20241209,171000,719677881,478,478,478,478,0
|
|
20241209,170900,719677881,478,478,478,478,0
|
|
20241209,170800,719677881,478,478,478,478,0
|
|
20241209,170700,719677881,478,478,478,478,0
|
|
20241209,170600,719677881,478,478,478,478,0
|
|
20241209,170500,719677881,478,478,478,478,0
|
|
20241209,170400,719677881,478,478,478,478,0
|
|
20241209,170300,719677881,478,478,478,478,0
|
|
20241209,170200,719677881,478,478,478,478,0
|
|
20241209,170100,719677881,478,478,478,478,0
|
|
20241209,170000,719677881,478,478,478,478,0
|
|
20241209,165900,719677881,478,478,478,478,0
|
|
20241209,165800,719677881,478,478,478,478,0
|
|
20241209,165700,719677881,478,478,478,478,4198
|
|
20241209,165600,719677881,478,478,478,478,0
|
|
20241209,165500,719677881,478,478,478,478,0
|
|
20241209,165400,719677881,478,478,478,478,0
|
|
20241209,165300,719677881,478,478,478,478,0
|
|
20241209,165200,719677881,478,478,478,478,0
|
|
20241209,165100,719677881,478,478,478,478,0
|
|
20241209,165000,719677881,478,478,478,478,0
|
|
20241209,164900,719677881,478,478,478,478,0
|
|
20241209,164800,719677881,478,478,478,478,0
|
|
20241209,164700,719677881,478,478,478,478,0
|
|
20241209,164600,719677881,478,478,478,478,0
|
|
20241209,164500,719677881,478,478,478,478,0
|
|
20241209,164400,719677881,478,478,478,478,0
|
|
20241209,164300,719677881,478,478,478,478,0
|
|
20241209,164200,719677881,478,478,478,478,0
|
|
20241209,164100,719677881,478,478,478,478,0
|
|
20241209,164000,719677881,478,478,478,478,0
|
|
20241209,163900,719677881,478,478,478,478,0
|
|
20241209,163800,719677881,478,478,478,478,0
|
|
20241209,163700,719677881,478,478,478,478,0
|
|
20241209,163600,719677881,478,478,478,478,0
|
|
20241209,163500,719677881,478,478,478,478,0
|
|
20241209,163400,719677881,478,478,478,478,0
|
|
20241209,163300,719677881,478,478,478,478,0
|
|
20241209,163200,719677881,478,478,478,478,0
|
|
20241209,163100,719677881,478,478,478,478,0
|
|
20241209,163000,719677881,478,478,478,478,0
|
|
20241209,162900,719677881,478,478,478,478,0
|
|
20241209,162800,719677881,478,478,478,478,0
|
|
20241209,162700,719677881,478,478,478,478,4198
|
|
20241209,162600,719677881,478,478,478,478,0
|
|
20241209,162500,719677881,478,478,478,478,0
|
|
20241209,162400,719677881,478,478,478,478,0
|
|
20241209,162300,719677881,478,478,478,478,0
|
|
20241209,162200,719677881,478,478,478,478,0
|
|
20241209,162100,719677881,478,478,478,478,0
|
|
20241209,162000,719677881,478,478,478,478,0
|
|
20241209,161900,719677881,478,478,478,478,0
|
|
20241209,161800,719677881,478,478,478,478,0
|
|
20241209,161700,719677881,478,478,478,478,0
|
|
20241209,161600,719677881,478,478,478,478,0
|
|
20241209,161500,719677881,478,478,478,478,0
|
|
20241209,161400,719677881,478,478,478,478,0
|
|
20241209,161300,719677881,478,478,478,478,0
|
|
20241209,161200,719677881,478,478,478,478,0
|
|
20241209,161100,719677881,478,478,478,478,0
|
|
20241209,161000,719677881,478,478,478,478,0
|
|
20241209,160900,719677881,478,478,478,478,0
|
|
20241209,160800,719677881,478,478,478,478,0
|
|
20241209,160700,719677881,478,478,478,478,0
|
|
20241209,160600,719677881,478,478,478,478,0
|
|
20241209,160500,719677881,478,478,478,478,0
|
|
20241209,160400,719677881,478,478,478,478,0
|
|
20241209,160300,719677881,478,478,478,478,0
|
|
20241209,160200,719677881,478,478,478,478,0
|
|
20241209,160100,719677881,478,478,478,478,0
|
|
20241209,160000,719677881,478,478,478,478,0
|
|
20241209,155900,719677881,478,478,478,478,0
|
|
20241209,155800,719677881,478,478,478,478,0
|
|
20241209,155700,719677881,478,478,478,478,4198
|
|
20241209,155600,719677881,478,478,478,478,0
|
|
20241209,155500,719677881,478,478,478,478,0
|
|
20241209,155400,719677881,478,478,478,478,0
|
|
20241209,155300,719677881,478,478,478,478,0
|
|
20241209,155200,719677881,478,478,478,478,0
|
|
20241209,155100,719677881,478,478,478,478,0
|
|
20241209,155000,719677881,478,478,478,478,0
|
|
20241209,154900,719677881,478,478,478,478,0
|
|
20241209,154800,719677881,478,478,478,478,0
|
|
20241209,154700,719677881,478,478,478,478,0
|
|
20241209,154600,719677881,478,478,478,478,0
|
|
20241209,154500,719677881,478,478,478,478,0
|
|
20241209,154400,719677881,478,478,478,478,0
|
|
20241209,154300,719677881,478,478,478,478,0
|
|
20241209,154200,719677881,478,478,478,478,0
|
|
20241209,154100,719677881,478,478,478,478,0
|
|
20241209,154000,719677881,478,478,478,478,0
|
|
20241209,153900,719677881,478,478,478,478,0
|
|
20241209,153800,719677881,478,478,478,478,0
|
|
20241209,153700,719677881,478,478,478,478,0
|
|
20241209,153600,719677881,478,478,478,478,0
|
|
20241209,153500,719677881,478,478,478,478,0
|
|
20241209,153400,719677881,478,478,478,478,0
|
|
20241209,153300,719677881,478,478,478,478,0
|
|
20241209,153200,719677881,478,478,478,478,0
|
|
20241209,153100,719677881,478,478,478,478,0
|
|
20241209,153000,719677881,478,478,478,478,4198
|
|
20241209,152900,717671237,479,479,479,479,0
|
|
20241209,152800,717671237,479,479,479,479,0
|
|
20241209,152700,717671237,479,479,479,479,0
|
|
20241209,152600,717671237,479,479,479,479,0
|
|
20241209,152500,717671237,479,479,479,479,0
|
|
20241209,152400,717671237,479,479,479,479,0
|
|
20241209,152300,717671237,479,479,479,479,0
|
|
20241209,152200,717671237,479,479,479,479,0
|
|
20241209,152100,717671237,479,479,479,479,0
|
|
20241209,152000,717671237,479,479,479,479,0
|
|
20241209,151900,717671237,479,480,480,478,16677
|
|
20241209,151800,709669747,480,480,480,480,6886
|
|
20241209,151700,706364467,480,481,481,480,10575
|
|
20241209,151600,701280320,481,485,485,481,3156
|
|
20241209,151500,699760408,485,482,485,482,2573
|
|
20241209,151400,698519787,483,485,485,483,6322
|
|
20241209,151300,695454132,486,485,487,484,793
|
|
20241209,151200,695069569,483,483,483,483,2
|
|
20241209,151100,695068603,483,483,483,483,2007
|
|
20241209,151000,694099222,484,485,485,484,200
|
|
20241209,150900,694002322,489,489,489,489,0
|
|
20241209,150800,694002322,489,489,489,489,6
|
|
20241209,150700,693999388,486,486,486,486,0
|
|
20241209,150600,693999388,486,486,486,486,1820
|
|
20241209,150500,693114868,489,489,489,489,0
|
|
20241209,150400,693114868,489,489,489,489,5
|
|
20241209,150300,693112423,489,486,489,486,13116
|
|
20241209,150200,686700688,490,490,490,489,102
|
|
20241209,150100,686650808,489,486,489,486,8823
|
|
20241209,150000,682344682,486,483,486,483,3633
|
|
20241209,145900,680589083,487,487,487,487,0
|
|
20241209,145800,680589083,487,481,487,481,1454
|
|
20241209,145700,679887749,482,482,482,481,949
|
|
20241209,145600,679430926,482,484,484,482,502
|
|
20241209,145500,679188313,484,484,484,484,550
|
|
20241209,145400,678922113,483,483,483,483,0
|
|
20241209,145300,678922113,483,483,483,483,1
|
|
20241209,145200,678921630,483,483,483,483,7
|
|
20241209,145100,678918249,483,484,484,483,136
|
|
20241209,145000,678852452,481,481,481,481,0
|
|
20241209,144900,678852452,481,481,481,481,0
|
|
20241209,144800,678852452,481,481,481,481,0
|
|
20241209,144700,678852452,481,483,483,481,7000
|
|
20241209,144600,675483223,487,487,487,487,0
|
|
20241209,144500,675483223,487,487,487,487,0
|
|
20241209,144400,675483223,487,487,487,487,7
|
|
20241209,144300,675479814,486,486,486,486,1207
|
|
20241209,144200,674893212,486,486,486,486,0
|
|
20241209,144100,674893212,486,485,486,483,5272
|
|
20241209,144000,672346701,487,487,487,487,0
|
|
20241209,143900,672346701,487,487,487,487,26
|
|
20241209,143800,672334039,485,485,485,485,109
|
|
20241209,143700,672281174,484,484,484,484,1
|
|
20241209,143600,672280690,484,485,485,484,4360
|
|
20241209,143500,670169350,487,487,487,487,0
|
|
20241209,143400,670169350,487,487,487,487,0
|
|
20241209,143300,670169350,487,486,487,486,133
|
|
20241209,143200,670104709,486,487,487,486,5
|
|
20241209,143100,670102278,486,486,486,486,0
|
|
20241209,143000,670102278,486,486,486,486,40
|
|
20241209,142900,670082838,486,486,486,486,640
|
|
20241209,142800,669771798,487,487,487,487,0
|
|
20241209,142700,669771798,487,487,487,487,300
|
|
20241209,142600,669625698,488,488,488,488,40
|
|
20241209,142500,669606178,488,488,488,488,300
|
|
20241209,142400,669459778,488,488,488,488,100
|
|
20241209,142300,669410978,488,486,488,486,9713
|
|
20241209,142200,664690260,484,484,484,484,0
|
|
20241209,142100,664690260,484,484,484,484,700
|
|
20241209,142000,664351460,484,484,484,484,40
|
|
20241209,141900,664332100,484,484,484,484,0
|
|
20241209,141800,664332100,484,484,484,484,0
|
|
20241209,141700,664332100,484,484,484,484,0
|
|
20241209,141600,664332100,484,486,486,484,423
|
|
20241209,141500,664126693,485,485,485,485,0
|
|
20241209,141400,664126693,485,485,485,485,1653
|
|
20241209,141300,663324988,486,486,486,486,50
|
|
20241209,141200,663300688,486,486,486,486,0
|
|
20241209,141100,663300688,486,486,486,486,100
|
|
20241209,141000,663252088,486,486,486,486,2001
|
|
20241209,140900,662279602,487,487,487,487,0
|
|
20241209,140800,662279602,487,487,487,487,2
|
|
20241209,140700,662278628,485,486,486,485,2650
|
|
20241209,140600,660993128,486,486,486,486,0
|
|
20241209,140500,660993128,486,486,488,486,120
|
|
20241209,140400,660934608,486,486,486,486,2000
|
|
20241209,140300,659962608,490,489,490,489,3401
|
|
20241209,140200,658299518,488,488,488,488,116
|
|
20241209,140100,658242910,488,482,488,482,7008
|
|
20241209,140000,654865048,482,483,483,482,1363
|
|
20241209,135900,654208057,484,484,484,483,3095
|
|
20241209,135800,652711559,485,485,485,485,2083
|
|
20241209,135700,651701304,485,486,488,485,1808
|
|
20241209,135600,650822403,488,488,488,488,130
|
|
20241209,135500,650758963,488,488,488,488,17
|
|
20241209,135400,650750667,488,488,488,488,55
|
|
20241209,135300,650723827,485,485,485,485,0
|
|
20241209,135200,650723827,485,485,485,485,0
|
|
20241209,135100,650723827,485,485,485,485,0
|
|
20241209,135000,650723827,485,485,485,485,0
|
|
20241209,134900,650723827,485,485,485,485,278
|
|
20241209,134800,650588997,485,485,485,485,150
|
|
20241209,134700,650516247,489,484,489,484,2
|
|
20241209,134600,650515274,485,485,485,485,569
|
|
20241209,134500,650239309,485,485,485,485,0
|
|
20241209,134400,650239309,485,485,485,485,3
|
|
20241209,134300,650237854,485,485,485,485,0
|
|
20241209,134200,650237854,485,485,485,485,101
|
|
20241209,134100,650188869,490,490,490,490,0
|
|
20241209,134000,650188869,490,490,490,490,0
|
|
20241209,133900,650188869,490,490,490,490,0
|
|
20241209,133800,650188869,490,490,490,490,2
|
|
20241209,133700,650187889,485,490,490,485,6105
|
|
20241209,133600,647222943,490,490,490,490,47
|
|
20241209,133500,647199913,489,489,489,489,153
|
|
20241209,133400,647125096,489,489,489,489,214
|
|
20241209,133300,647020450,487,488,488,487,2200
|
|
20241209,133200,645949000,487,488,488,487,1006
|
|
20241209,133100,645459058,489,489,489,489,220
|
|
20241209,133000,645351478,493,493,493,493,0
|
|
20241209,132900,645351478,493,493,493,493,0
|
|
20241209,132800,645351478,493,493,493,493,2
|
|
20241209,132700,645350492,489,489,489,489,105
|
|
20241209,132600,645299147,494,494,494,494,0
|
|
20241209,132500,645299147,494,491,495,491,4027
|
|
20241209,132400,643312914,491,490,491,487,196
|
|
20241209,132300,643216896,490,490,490,490,52
|
|
20241209,132200,643191416,491,491,491,491,0
|
|
20241209,132100,643191416,491,491,491,491,50
|
|
20241209,132000,643166866,485,485,485,485,0
|
|
20241209,131900,643166866,485,485,485,485,0
|
|
20241209,131800,643166866,485,491,491,485,1401
|
|
20241209,131700,642478981,490,490,490,490,5
|
|
20241209,131600,642476531,490,490,490,490,39
|
|
20241209,131500,642457421,490,490,491,490,265
|
|
20241209,131400,642327570,490,488,490,488,280
|
|
20241209,131300,642190372,484,487,487,484,346
|
|
20241209,131200,642022770,488,487,488,487,1224
|
|
20241209,131100,641426579,486,484,486,482,1665
|
|
20241209,131000,640621500,487,486,487,486,1412
|
|
20241209,130900,639935267,486,486,486,484,502
|
|
20241209,130800,639691297,484,484,484,484,0
|
|
20241209,130700,639691297,484,484,484,481,201
|
|
20241209,130600,639594016,483,481,483,480,15225
|
|
20241209,130500,632278115,483,484,484,480,39063
|
|
20241209,130400,613498039,485,485,485,485,0
|
|
20241209,130300,613498039,485,488,488,485,12682
|
|
20241209,130200,607335924,488,489,489,488,1134
|
|
20241209,130100,606782522,489,489,489,489,1836
|
|
20241209,130000,605884718,490,491,491,490,38
|
|
20241209,125900,605866093,490,491,491,490,5747
|
|
20241209,125800,603047861,495,495,495,495,10
|
|
20241209,125700,603042911,495,495,495,495,242
|
|
20241209,125600,602923121,491,491,491,491,80
|
|
20241209,125500,602883841,491,491,491,490,7036
|
|
20241209,125400,599433309,495,495,495,495,0
|
|
20241209,125300,599433309,495,495,495,495,25
|
|
20241209,125200,599420934,495,495,495,495,0
|
|
20241209,125100,599420934,495,490,495,490,26453
|
|
20241209,125000,586457659,488,490,490,488,1050
|
|
20241209,124900,585945159,490,488,490,488,2684
|
|
20241209,124800,584633327,490,491,491,490,2357
|
|
20241209,124700,583477633,491,491,491,491,5000
|
|
20241209,124600,581022633,491,493,493,491,3030
|
|
20241209,124500,579529891,495,495,495,495,0
|
|
20241209,124400,579529891,495,495,495,495,0
|
|
20241209,124300,579529891,495,495,495,495,0
|
|
20241209,124200,579529891,495,495,495,495,0
|
|
20241209,124100,579529891,495,495,495,495,0
|
|
20241209,124000,579529891,495,495,495,495,0
|
|
20241209,123900,579529891,495,495,495,495,0
|
|
20241209,123800,579529891,495,495,495,495,3024
|
|
20241209,123700,578033011,495,495,495,495,0
|
|
20241209,123600,578033011,495,499,499,495,37
|
|
20241209,123500,578014692,499,499,499,499,20
|
|
20241209,123400,578004712,499,496,499,496,4959
|
|
20241209,123300,575537768,495,492,495,492,449
|
|
20241209,123200,575315540,492,492,492,492,3265
|
|
20241209,123100,573709160,492,492,492,492,70
|
|
20241209,123000,573674720,493,493,493,493,137
|
|
20241209,122900,573607179,493,493,493,493,2
|
|
20241209,122800,573606193,491,491,491,491,0
|
|
20241209,122700,573606193,491,491,491,491,7
|
|
20241209,122600,573602756,491,491,491,491,2
|
|
20241209,122500,573601774,491,491,491,491,0
|
|
20241209,122400,573601774,491,491,491,491,0
|
|
20241209,122300,573601774,491,493,493,491,115
|
|
20241209,122200,573545279,491,491,491,491,712
|
|
20241209,122100,573195687,491,491,491,491,0
|
|
20241209,122000,573195687,491,491,491,491,264
|
|
20241209,121900,573066063,496,496,496,496,0
|
|
20241209,121800,573066063,496,496,496,496,0
|
|
20241209,121700,573066063,496,496,496,496,1
|
|
20241209,121600,573065567,486,486,486,486,0
|
|
20241209,121500,573065567,486,492,492,486,7243
|
|
20241209,121400,569523827,496,496,496,496,580
|
|
20241209,121300,569236147,496,496,496,496,262
|
|
20241209,121200,569106195,496,496,496,496,0
|
|
20241209,121100,569106195,496,496,496,496,0
|
|
20241209,121000,569106195,496,496,496,496,0
|
|
20241209,120900,569106195,496,496,496,496,0
|
|
20241209,120800,569106195,496,496,496,496,0
|
|
20241209,120700,569106195,496,496,496,496,1000
|
|
20241209,120600,568610195,496,496,496,496,13
|
|
20241209,120500,568603747,496,496,496,496,0
|
|
20241209,120400,568603747,496,496,496,496,0
|
|
20241209,120300,568603747,496,496,496,496,7
|
|
20241209,120200,568600275,491,491,491,491,0
|
|
20241209,120100,568600275,491,497,497,491,2091
|
|
20241209,120000,567572394,497,498,498,497,1314
|
|
20241209,115900,566919335,498,493,498,491,4748
|
|
20241209,115800,564560593,493,493,493,493,706
|
|
20241209,115700,564212535,493,493,493,493,294
|
|
20241209,115600,564067593,493,493,493,493,4200
|
|
20241209,115500,561996993,492,492,492,492,18
|
|
20241209,115400,561988137,492,493,493,492,3
|
|
20241209,115300,561986660,490,490,490,490,3000
|
|
20241209,115200,560516660,493,493,493,493,0
|
|
20241209,115100,560516660,493,489,493,489,542
|
|
20241209,115000,560251615,488,490,490,488,6946
|
|
20241209,114900,556861016,490,490,490,490,50
|
|
20241209,114800,556836516,490,490,490,490,17
|
|
20241209,114700,556828186,490,490,490,490,516
|
|
20241209,114600,556575346,490,494,494,490,212
|
|
20241209,114500,556471066,494,494,494,494,0
|
|
20241209,114400,556471066,494,494,494,494,2
|
|
20241209,114300,556470078,492,492,492,492,3495
|
|
20241209,114200,554750538,492,492,492,492,0
|
|
20241209,114100,554750538,492,492,492,492,0
|
|
20241209,114000,554750538,492,490,492,490,5603
|
|
20241209,113900,552004405,490,490,490,490,804
|
|
20241209,113800,551610445,489,489,489,486,911
|
|
20241209,113700,551164969,489,489,491,489,3385
|
|
20241209,113600,549504053,490,485,490,485,634
|
|
20241209,113500,549196528,485,487,487,485,19645
|
|
20241209,113400,539658908,487,487,487,487,166
|
|
20241209,113300,539578066,487,491,491,487,8862
|
|
20241209,113200,535261964,487,491,491,487,4954
|
|
20241209,113100,532837726,491,490,491,490,1762
|
|
20241209,113000,531973231,491,493,493,485,35225
|
|
20241209,112900,514796354,493,493,493,493,1
|
|
20241209,112800,514795861,492,492,492,492,52
|
|
20241209,112700,514770277,492,493,493,492,1900
|
|
20241209,112600,513834577,493,490,493,490,2026
|
|
20241209,112500,512835792,492,497,497,490,64694
|
|
20241209,112400,481028152,497,500,500,497,49636
|
|
20241209,112300,456230058,500,501,501,500,15608
|
|
20241209,112200,448423016,501,503,503,501,14011
|
|
20241209,112100,441398239,503,503,503,503,2500
|
|
20241209,112000,440140739,503,502,503,502,1010
|
|
20241209,111900,439633709,504,504,504,504,828
|
|
20241209,111800,439216397,503,501,503,501,4919
|
|
20241209,111700,436747378,500,500,500,500,0
|
|
20241209,111600,436747378,500,500,500,500,0
|
|
20241209,111500,436747378,500,500,500,500,3000
|
|
20241209,111400,435247378,500,497,500,497,848
|
|
20241209,111300,434825322,498,498,498,498,500
|
|
20241209,111200,434576322,497,497,497,497,0
|
|
20241209,111100,434576322,497,497,497,497,0
|
|
20241209,111000,434576322,497,499,499,497,2649
|
|
20241209,110900,433254473,499,499,499,499,0
|
|
20241209,110800,433254473,499,499,499,499,0
|
|
20241209,110700,433254473,499,499,499,499,0
|
|
20241209,110600,433254473,499,499,499,499,4830
|
|
20241209,110500,430844303,499,499,499,499,0
|
|
20241209,110400,430844303,499,499,499,499,100
|
|
20241209,110300,430794403,499,497,499,497,11
|
|
20241209,110200,430788934,497,498,498,497,4063
|
|
20241209,110100,428769123,498,498,498,498,3773
|
|
20241209,110000,426890169,498,498,498,498,5
|
|
20241209,105900,426887679,498,498,498,498,1
|
|
20241209,105800,426887181,499,499,499,499,3069
|
|
20241209,105700,425355750,499,500,500,499,1208
|
|
20241209,105600,424752458,500,500,500,500,100
|
|
20241209,105500,424702458,500,499,500,499,4
|
|
20241209,105400,424700461,500,500,500,500,0
|
|
20241209,105300,424700461,500,500,500,500,1
|
|
20241209,105200,424699961,501,499,501,499,1012
|
|
20241209,105100,424194953,500,501,501,500,2
|
|
20241209,105000,424193952,497,501,501,497,62
|
|
20241209,104900,424162938,497,497,497,497,386
|
|
20241209,104800,423971096,497,497,497,497,0
|
|
20241209,104700,423971096,497,501,501,497,4487
|
|
20241209,104600,421740001,501,500,501,500,347
|
|
20241209,104500,421566204,500,500,500,500,71
|
|
20241209,104400,421530704,500,500,500,500,1
|
|
20241209,104300,421530204,497,500,500,497,2539
|
|
20241209,104200,420268211,497,501,501,497,2627
|
|
20241209,104100,418959479,501,501,501,501,10
|
|
20241209,104000,418954469,501,501,501,501,4
|
|
20241209,103900,418952465,501,501,501,501,5
|
|
20241209,103800,418949960,500,501,502,500,1053
|
|
20241209,103700,418423405,501,501,501,501,0
|
|
20241209,103600,418423405,501,501,501,501,0
|
|
20241209,103500,418423405,501,501,501,501,0
|
|
20241209,103400,418423405,501,501,501,501,3000
|
|
20241209,103300,416920405,501,501,501,501,2000
|
|
20241209,103200,415918405,502,502,502,502,1
|
|
20241209,103100,415917903,501,502,502,501,1006
|
|
20241209,103000,415413891,501,502,502,501,1023
|
|
20241209,102900,414901345,501,501,501,501,4000
|
|
20241209,102800,412897345,501,499,501,499,1003
|
|
20241209,102700,412396842,499,499,499,499,2000
|
|
20241209,102600,411398842,498,504,504,498,10124
|
|
20241209,102500,406349676,504,500,504,499,8727
|
|
20241209,102400,401985926,504,501,504,501,1001
|
|
20241209,102300,401484422,504,500,504,500,33
|
|
20241209,102200,401467918,500,500,500,500,35258
|
|
20241209,102100,383838918,500,500,500,500,15833
|
|
20241209,102000,375922418,499,499,499,499,5619
|
|
20241209,101900,373118537,499,498,500,498,1329
|
|
20241209,101800,372455396,499,498,499,498,4426
|
|
20241209,101700,370250747,498,498,498,498,743
|
|
20241209,101600,369880733,498,496,498,495,5921
|
|
20241209,101500,366944947,496,497,497,496,2361
|
|
20241209,101400,365771780,495,496,496,495,1800
|
|
20241209,101300,364880730,495,495,495,495,0
|
|
20241209,101200,364880730,495,498,498,495,26341
|
|
20241209,101100,351810269,504,500,504,498,4575
|
|
20241209,101000,349530123,499,501,501,499,3965
|
|
20241209,100900,347550076,500,500,500,500,1899
|
|
20241209,100800,346600576,500,500,500,500,1
|
|
20241209,100700,346600076,501,501,501,501,1020
|
|
20241209,100600,346089056,501,501,501,501,1
|
|
20241209,100500,346088555,501,501,501,501,14
|
|
20241209,100400,346081541,501,501,502,501,3003
|
|
20241209,100300,344574039,502,501,502,501,1002
|
|
20241209,100200,344071281,501,500,501,500,168
|
|
20241209,100100,343987218,500,500,500,500,10
|
|
20241209,100000,343982218,498,498,498,498,0
|
|
20241209,095900,343982218,498,498,498,498,0
|
|
20241209,095800,343982218,498,498,498,498,0
|
|
20241209,095700,343982218,498,503,503,498,3881
|
|
20241209,095600,342048623,499,499,499,499,1123
|
|
20241209,095500,341488246,499,503,503,499,50000
|
|
20241209,095400,316476735,502,502,502,502,179
|
|
20241209,095300,316386877,502,503,503,502,3892
|
|
20241209,095200,314432889,507,507,507,507,0
|
|
20241209,095100,314432889,507,507,507,507,0
|
|
20241209,095000,314432889,507,507,507,507,38
|
|
20241209,094900,314413623,502,502,502,501,1085
|
|
20241209,094800,313870010,502,502,502,502,600
|
|
20241209,094700,313568810,502,502,502,502,540
|
|
20241209,094600,313297730,500,502,502,500,194
|
|
20241209,094500,313200702,502,502,502,502,20
|
|
20241209,094400,313190662,502,500,505,500,6121
|
|
20241209,094300,310128317,500,505,505,500,1834
|
|
20241209,094200,309210957,505,505,505,505,403
|
|
20241209,094100,309007442,505,505,505,505,1
|
|
20241209,094000,309006937,505,505,505,505,1168
|
|
20241209,093900,308417097,505,503,505,500,14402
|
|
20241209,093800,301203146,505,505,505,505,343
|
|
20241209,093700,301029931,502,502,504,502,3934
|
|
20241209,093600,299054863,504,501,504,501,1444
|
|
20241209,093500,298330525,503,502,503,502,600
|
|
20241209,093400,298028825,500,500,500,500,1
|
|
20241209,093300,298028325,502,500,502,500,149
|
|
20241209,093200,297953691,500,499,500,499,699
|
|
20241209,093100,297604690,499,500,501,499,5400
|
|
20241209,093000,294905020,500,502,502,500,9143
|
|
20241209,092900,290326028,502,501,502,501,2149
|
|
20241209,092800,289248379,500,500,500,500,0
|
|
20241209,092700,289248379,500,507,507,499,103168
|
|
20241209,092600,237588011,507,505,507,504,24819
|
|
20241209,092500,225027019,504,504,504,504,3476
|
|
20241209,092400,223275115,504,508,508,504,2500
|
|
20241209,092300,222011115,503,503,510,503,8146
|
|
20241209,092200,217909260,503,505,505,503,30680
|
|
20241209,092100,202439835,505,506,506,505,2247
|
|
20241209,092000,201303366,506,506,506,506,540
|
|
20241209,091900,201030126,506,508,508,506,200
|
|
20241209,091800,200928904,508,511,511,508,636
|
|
20241209,091700,200605408,505,505,505,503,35135
|
|
20241209,091600,182874458,507,510,515,506,23172
|
|
20241209,091500,171117626,510,511,511,510,26288
|
|
20241209,091400,157697797,511,512,512,511,2396
|
|
20241209,091300,156471941,513,516,516,512,12469
|
|
20241209,091200,150076564,515,517,517,515,12580
|
|
20241209,091100,143579367,516,517,519,516,12463
|
|
20241209,091000,137123070,516,516,516,516,259
|
|
20241209,090900,136989426,516,518,520,516,12953
|
|
20241209,090800,130269381,518,513,518,513,5615
|
|
20241209,090700,127369408,512,519,519,512,1931
|
|
20241209,090600,126373839,511,511,511,510,2635
|
|
20241209,090500,125027454,510,512,513,510,20675
|
|
20241209,090400,114462903,521,514,522,511,4638
|
|
20241209,090300,112089252,514,520,520,511,67952
|
|
20241209,090200,77079908,520,528,529,519,52115
|
|
20241209,090100,49862822,525,538,538,525,44792
|
|
20241209,090000,26099049,533,538,538,533,47513
|