632 lines
28 KiB
CSV
632 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,192900,700456291,426,426,426,426,20820
|
|
20241209,192800,700456291,426,426,426,426,0
|
|
20241209,192700,700456291,426,426,426,426,0
|
|
20241209,192600,700456291,426,426,426,426,0
|
|
20241209,192500,700456291,426,426,426,426,0
|
|
20241209,192400,700456291,426,426,426,426,0
|
|
20241209,192300,700456291,426,426,426,426,0
|
|
20241209,192200,700456291,426,426,426,426,0
|
|
20241209,192100,700456291,426,426,426,426,0
|
|
20241209,192000,700456291,426,426,426,426,0
|
|
20241209,191900,700456291,426,426,426,426,0
|
|
20241209,191800,700456291,426,426,426,426,0
|
|
20241209,191700,700456291,426,426,426,426,0
|
|
20241209,191600,700456291,426,426,426,426,0
|
|
20241209,191500,700456291,426,426,426,426,0
|
|
20241209,191400,700456291,426,426,426,426,0
|
|
20241209,191300,700456291,426,426,426,426,0
|
|
20241209,191200,700456291,426,426,426,426,0
|
|
20241209,191100,700456291,426,426,426,426,0
|
|
20241209,191000,700456291,426,426,426,426,0
|
|
20241209,190900,700456291,426,426,426,426,0
|
|
20241209,190800,700456291,426,426,426,426,0
|
|
20241209,190700,700456291,426,426,426,426,0
|
|
20241209,190600,700456291,426,426,426,426,0
|
|
20241209,190500,700456291,426,426,426,426,0
|
|
20241209,190400,700456291,426,426,426,426,0
|
|
20241209,190300,700456291,426,426,426,426,0
|
|
20241209,190200,700456291,426,426,426,426,0
|
|
20241209,190100,700456291,426,426,426,426,0
|
|
20241209,190000,700456291,426,426,426,426,0
|
|
20241209,185900,700456291,426,426,426,426,20820
|
|
20241209,185800,700456291,426,426,426,426,0
|
|
20241209,185700,700456291,426,426,426,426,0
|
|
20241209,185600,700456291,426,426,426,426,0
|
|
20241209,185500,700456291,426,426,426,426,0
|
|
20241209,185400,700456291,426,426,426,426,0
|
|
20241209,185300,700456291,426,426,426,426,0
|
|
20241209,185200,700456291,426,426,426,426,0
|
|
20241209,185100,700456291,426,426,426,426,0
|
|
20241209,185000,700456291,426,426,426,426,0
|
|
20241209,184900,700456291,426,426,426,426,0
|
|
20241209,184800,700456291,426,426,426,426,0
|
|
20241209,184700,700456291,426,426,426,426,0
|
|
20241209,184600,700456291,426,426,426,426,0
|
|
20241209,184500,700456291,426,426,426,426,0
|
|
20241209,184400,700456291,426,426,426,426,0
|
|
20241209,184300,700456291,426,426,426,426,0
|
|
20241209,184200,700456291,426,426,426,426,0
|
|
20241209,184100,700456291,426,426,426,426,0
|
|
20241209,184000,700456291,426,426,426,426,0
|
|
20241209,183900,700456291,426,426,426,426,0
|
|
20241209,183800,700456291,426,426,426,426,0
|
|
20241209,183700,700456291,426,426,426,426,0
|
|
20241209,183600,700456291,426,426,426,426,0
|
|
20241209,183500,700456291,426,426,426,426,0
|
|
20241209,183400,700456291,426,426,426,426,0
|
|
20241209,183300,700456291,426,426,426,426,0
|
|
20241209,183200,700456291,426,426,426,426,0
|
|
20241209,183100,700456291,426,426,426,426,0
|
|
20241209,183000,700456291,426,426,426,426,0
|
|
20241209,182900,700456291,426,426,426,426,20820
|
|
20241209,182800,700456291,426,426,426,426,0
|
|
20241209,182700,700456291,426,426,426,426,0
|
|
20241209,182600,700456291,426,426,426,426,0
|
|
20241209,182500,700456291,426,426,426,426,0
|
|
20241209,182400,700456291,426,426,426,426,0
|
|
20241209,182300,700456291,426,426,426,426,0
|
|
20241209,182200,700456291,426,426,426,426,0
|
|
20241209,182100,700456291,426,426,426,426,0
|
|
20241209,182000,700456291,426,426,426,426,0
|
|
20241209,181900,700456291,426,426,426,426,0
|
|
20241209,181800,700456291,426,426,426,426,0
|
|
20241209,181700,700456291,426,426,426,426,0
|
|
20241209,181600,700456291,426,426,426,426,0
|
|
20241209,181500,700456291,426,426,426,426,0
|
|
20241209,181400,700456291,426,426,426,426,0
|
|
20241209,181300,700456291,426,426,426,426,0
|
|
20241209,181200,700456291,426,426,426,426,0
|
|
20241209,181100,700456291,426,426,426,426,0
|
|
20241209,181000,700456291,426,426,426,426,0
|
|
20241209,180900,700456291,426,426,426,426,0
|
|
20241209,180800,700456291,426,426,426,426,0
|
|
20241209,180700,700456291,426,426,426,426,0
|
|
20241209,180600,700456291,426,426,426,426,0
|
|
20241209,180500,700456291,426,426,426,426,0
|
|
20241209,180400,700456291,426,426,426,426,0
|
|
20241209,180300,700456291,426,426,426,426,0
|
|
20241209,180200,700456291,426,426,426,426,0
|
|
20241209,180100,700456291,426,426,426,426,0
|
|
20241209,180000,700456291,426,426,426,426,0
|
|
20241209,175900,700456291,426,426,426,426,20820
|
|
20241209,175800,700456291,426,426,426,426,0
|
|
20241209,175700,700456291,426,426,426,426,0
|
|
20241209,175600,700456291,426,426,426,426,0
|
|
20241209,175500,700456291,426,426,426,426,0
|
|
20241209,175400,700456291,426,426,426,426,0
|
|
20241209,175300,700456291,426,426,426,426,0
|
|
20241209,175200,700456291,426,426,426,426,0
|
|
20241209,175100,700456291,426,426,426,426,0
|
|
20241209,175000,700456291,426,426,426,426,0
|
|
20241209,174900,700456291,426,426,426,426,0
|
|
20241209,174800,700456291,426,426,426,426,0
|
|
20241209,174700,700456291,426,426,426,426,0
|
|
20241209,174600,700456291,426,426,426,426,0
|
|
20241209,174500,700456291,426,426,426,426,0
|
|
20241209,174400,700456291,426,426,426,426,0
|
|
20241209,174300,700456291,426,426,426,426,0
|
|
20241209,174200,700456291,426,426,426,426,0
|
|
20241209,174100,700456291,426,426,426,426,0
|
|
20241209,174000,700456291,426,426,426,426,0
|
|
20241209,173900,700456291,426,426,426,426,0
|
|
20241209,173800,700456291,426,426,426,426,0
|
|
20241209,173700,700456291,426,426,426,426,0
|
|
20241209,173600,700456291,426,426,426,426,0
|
|
20241209,173500,700456291,426,426,426,426,0
|
|
20241209,173400,700456291,426,426,426,426,0
|
|
20241209,173300,700456291,426,426,426,426,0
|
|
20241209,173200,700456291,426,426,426,426,0
|
|
20241209,173100,700456291,426,426,426,426,0
|
|
20241209,173000,700456291,426,426,426,426,0
|
|
20241209,172900,700456291,426,426,426,426,20820
|
|
20241209,172800,700456291,426,426,426,426,0
|
|
20241209,172700,700456291,426,426,426,426,0
|
|
20241209,172600,700456291,426,426,426,426,0
|
|
20241209,172500,700456291,426,426,426,426,0
|
|
20241209,172400,700456291,426,426,426,426,0
|
|
20241209,172300,700456291,426,426,426,426,0
|
|
20241209,172200,700456291,426,426,426,426,0
|
|
20241209,172100,700456291,426,426,426,426,0
|
|
20241209,172000,700456291,426,426,426,426,0
|
|
20241209,171900,700456291,426,426,426,426,0
|
|
20241209,171800,700456291,426,426,426,426,0
|
|
20241209,171700,700456291,426,426,426,426,0
|
|
20241209,171600,700456291,426,426,426,426,0
|
|
20241209,171500,700456291,426,426,426,426,0
|
|
20241209,171400,700456291,426,426,426,426,0
|
|
20241209,171300,700456291,426,426,426,426,0
|
|
20241209,171200,700456291,426,426,426,426,0
|
|
20241209,171100,700456291,426,426,426,426,0
|
|
20241209,171000,700456291,426,426,426,426,0
|
|
20241209,170900,700456291,426,426,426,426,0
|
|
20241209,170800,700456291,426,426,426,426,0
|
|
20241209,170700,700456291,426,426,426,426,0
|
|
20241209,170600,700456291,426,426,426,426,0
|
|
20241209,170500,700456291,426,426,426,426,0
|
|
20241209,170400,700456291,426,426,426,426,0
|
|
20241209,170300,700456291,426,426,426,426,0
|
|
20241209,170200,700456291,426,426,426,426,0
|
|
20241209,170100,700456291,426,426,426,426,0
|
|
20241209,170000,700456291,426,426,426,426,0
|
|
20241209,165900,700456291,426,426,426,426,20820
|
|
20241209,165800,700456291,426,426,426,426,0
|
|
20241209,165700,700456291,426,426,426,426,0
|
|
20241209,165600,700456291,426,426,426,426,0
|
|
20241209,165500,700456291,426,426,426,426,0
|
|
20241209,165400,700456291,426,426,426,426,0
|
|
20241209,165300,700456291,426,426,426,426,0
|
|
20241209,165200,700456291,426,426,426,426,0
|
|
20241209,165100,700456291,426,426,426,426,0
|
|
20241209,165000,700456291,426,426,426,426,0
|
|
20241209,164900,700456291,426,426,426,426,0
|
|
20241209,164800,700456291,426,426,426,426,0
|
|
20241209,164700,700456291,426,426,426,426,0
|
|
20241209,164600,700456291,426,426,426,426,0
|
|
20241209,164500,700456291,426,426,426,426,0
|
|
20241209,164400,700456291,426,426,426,426,0
|
|
20241209,164300,700456291,426,426,426,426,0
|
|
20241209,164200,700456291,426,426,426,426,0
|
|
20241209,164100,700456291,426,426,426,426,0
|
|
20241209,164000,700456291,426,426,426,426,0
|
|
20241209,163900,700456291,426,426,426,426,0
|
|
20241209,163800,700456291,426,426,426,426,0
|
|
20241209,163700,700456291,426,426,426,426,0
|
|
20241209,163600,700456291,426,426,426,426,0
|
|
20241209,163500,700456291,426,426,426,426,0
|
|
20241209,163400,700456291,426,426,426,426,0
|
|
20241209,163300,700456291,426,426,426,426,0
|
|
20241209,163200,700456291,426,426,426,426,0
|
|
20241209,163100,700456291,426,426,426,426,0
|
|
20241209,163000,700456291,426,426,426,426,0
|
|
20241209,162900,700456291,426,426,426,426,20820
|
|
20241209,162800,700456291,426,426,426,426,0
|
|
20241209,162700,700456291,426,426,426,426,0
|
|
20241209,162600,700456291,426,426,426,426,0
|
|
20241209,162500,700456291,426,426,426,426,0
|
|
20241209,162400,700456291,426,426,426,426,0
|
|
20241209,162300,700456291,426,426,426,426,0
|
|
20241209,162200,700456291,426,426,426,426,0
|
|
20241209,162100,700456291,426,426,426,426,0
|
|
20241209,162000,700456291,426,426,426,426,0
|
|
20241209,161900,700456291,426,426,426,426,0
|
|
20241209,161800,700456291,426,426,426,426,0
|
|
20241209,161700,700456291,426,426,426,426,0
|
|
20241209,161600,700456291,426,426,426,426,0
|
|
20241209,161500,700456291,426,426,426,426,0
|
|
20241209,161400,700456291,426,426,426,426,0
|
|
20241209,161300,700456291,426,426,426,426,0
|
|
20241209,161200,700456291,426,426,426,426,0
|
|
20241209,161100,700456291,426,426,426,426,0
|
|
20241209,161000,700456291,426,426,426,426,0
|
|
20241209,160900,700456291,426,426,426,426,0
|
|
20241209,160800,700456291,426,426,426,426,0
|
|
20241209,160700,700456291,426,426,426,426,0
|
|
20241209,160600,700456291,426,426,426,426,0
|
|
20241209,160500,700456291,426,426,426,426,0
|
|
20241209,160400,700456291,426,426,426,426,0
|
|
20241209,160300,700456291,426,426,426,426,0
|
|
20241209,160200,700456291,426,426,426,426,0
|
|
20241209,160100,700456291,426,426,426,426,0
|
|
20241209,160000,700456291,426,426,426,426,0
|
|
20241209,155900,700456291,426,426,426,426,20820
|
|
20241209,155800,700456291,426,426,426,426,0
|
|
20241209,155700,700456291,426,426,426,426,0
|
|
20241209,155600,700456291,426,426,426,426,0
|
|
20241209,155500,700456291,426,426,426,426,0
|
|
20241209,155400,700456291,426,426,426,426,0
|
|
20241209,155300,700456291,426,426,426,426,0
|
|
20241209,155200,700456291,426,426,426,426,0
|
|
20241209,155100,700456291,426,426,426,426,0
|
|
20241209,155000,700456291,426,426,426,426,0
|
|
20241209,154900,700456291,426,426,426,426,0
|
|
20241209,154800,700456291,426,426,426,426,0
|
|
20241209,154700,700456291,426,426,426,426,0
|
|
20241209,154600,700456291,426,426,426,426,0
|
|
20241209,154500,700456291,426,426,426,426,0
|
|
20241209,154400,700456291,426,426,426,426,0
|
|
20241209,154300,700456291,426,426,426,426,0
|
|
20241209,154200,700456291,426,426,426,426,0
|
|
20241209,154100,700456291,426,426,426,426,0
|
|
20241209,154000,700456291,426,426,426,426,0
|
|
20241209,153900,700456291,426,426,426,426,0
|
|
20241209,153800,700456291,426,426,426,426,0
|
|
20241209,153700,700456291,426,426,426,426,0
|
|
20241209,153600,700456291,426,426,426,426,0
|
|
20241209,153500,700456291,426,426,426,426,0
|
|
20241209,153400,700456291,426,426,426,426,0
|
|
20241209,153300,700456291,426,426,426,426,0
|
|
20241209,153200,700456291,426,426,426,426,0
|
|
20241209,153100,700456291,426,426,426,426,0
|
|
20241209,153000,700456291,426,426,426,426,20820
|
|
20241209,152900,691586971,431,431,431,431,0
|
|
20241209,152800,691586971,431,431,431,431,0
|
|
20241209,152700,691586971,431,431,431,431,0
|
|
20241209,152600,691586971,431,431,431,431,0
|
|
20241209,152500,691586971,431,431,431,431,0
|
|
20241209,152400,691586971,431,431,431,431,0
|
|
20241209,152300,691586971,431,431,431,431,0
|
|
20241209,152200,691586971,431,431,431,431,0
|
|
20241209,152100,691586971,431,431,431,431,0
|
|
20241209,152000,691586971,431,431,431,431,0
|
|
20241209,151900,691586971,431,433,433,431,60
|
|
20241209,151800,691561094,433,430,433,428,2682
|
|
20241209,151700,690407806,430,432,434,430,1974
|
|
20241209,151600,689558979,430,434,434,430,1250
|
|
20241209,151500,689019376,435,435,435,435,1
|
|
20241209,151400,689018941,435,434,436,430,3281
|
|
20241209,151300,687603824,436,435,436,435,111
|
|
20241209,151200,687555528,436,437,437,436,24
|
|
20241209,151100,687545063,437,437,437,433,41
|
|
20241209,151000,687527294,437,435,437,432,1069
|
|
20241209,150900,687064715,437,437,437,437,13
|
|
20241209,150800,687059034,437,437,437,437,8
|
|
20241209,150700,687055538,437,437,437,436,39
|
|
20241209,150600,687038523,436,436,437,436,1020
|
|
20241209,150500,686593802,436,436,436,436,710
|
|
20241209,150400,686284242,437,437,437,437,2400
|
|
20241209,150300,685235442,437,438,438,436,541
|
|
20241209,150200,684999547,439,437,439,437,1825
|
|
20241209,150100,684198728,439,440,440,437,3134
|
|
20241209,150000,682820601,440,434,440,434,15610
|
|
20241209,145900,676001192,435,430,435,430,6855
|
|
20241209,145800,673043331,430,430,430,430,7
|
|
20241209,145700,673040321,429,429,429,429,1000
|
|
20241209,145600,672611321,431,431,431,431,0
|
|
20241209,145500,672611321,431,431,431,431,0
|
|
20241209,145400,672611321,431,425,431,421,3201
|
|
20241209,145300,671261962,432,430,432,425,2923
|
|
20241209,145200,670003903,425,425,425,425,0
|
|
20241209,145100,670003903,425,425,427,421,3186
|
|
20241209,145000,668649072,421,421,421,421,1489
|
|
20241209,144900,668022203,425,422,425,420,3775
|
|
20241209,144800,666431693,424,424,424,424,1816
|
|
20241209,144700,665661709,428,430,430,421,18643
|
|
20241209,144600,657785854,426,431,431,426,2500
|
|
20241209,144500,656718209,431,429,431,427,1441
|
|
20241209,144400,656102484,433,433,433,433,2060
|
|
20241209,144300,655210504,434,434,434,434,0
|
|
20241209,144200,655210504,434,432,434,428,19834
|
|
20241209,144100,646696401,435,432,435,432,7
|
|
20241209,144000,646693364,435,440,440,435,1137
|
|
20241209,143900,646198764,433,433,433,433,1
|
|
20241209,143800,646198331,440,440,440,440,1
|
|
20241209,143700,646197891,439,439,439,439,7376
|
|
20241209,143600,642959827,439,440,440,438,286
|
|
20241209,143500,642834440,440,439,440,439,7023
|
|
20241209,143400,639749341,440,440,440,440,0
|
|
20241209,143300,639749341,440,431,440,431,6
|
|
20241209,143200,639746746,440,435,440,435,6189
|
|
20241209,143100,637027083,436,436,436,436,1
|
|
20241209,143000,637026647,428,431,431,428,9243
|
|
20241209,142900,633064388,438,438,438,438,0
|
|
20241209,142800,633064388,438,435,438,430,1139
|
|
20241209,142700,632574572,439,439,439,439,0
|
|
20241209,142600,632574572,439,439,439,439,1505
|
|
20241209,142500,631913877,440,440,440,440,101
|
|
20241209,142400,631869437,440,441,441,440,3994
|
|
20241209,142300,630111804,440,440,440,440,0
|
|
20241209,142200,630111804,440,442,442,440,5736
|
|
20241209,142100,627587544,442,447,447,442,7414
|
|
20241209,142000,624303268,447,447,447,447,26
|
|
20241209,141900,624291646,447,447,447,447,930
|
|
20241209,141800,623875936,446,446,447,446,4913
|
|
20241209,141700,621683387,446,440,446,439,10300
|
|
20241209,141600,617119842,442,441,442,441,225
|
|
20241209,141500,617020592,442,442,442,442,1
|
|
20241209,141400,617020150,442,442,442,440,3184
|
|
20241209,141300,615618982,442,440,442,440,208
|
|
20241209,141200,615527262,442,439,442,439,3173
|
|
20241209,141100,614133954,439,435,439,435,806
|
|
20241209,141000,613783120,435,434,435,433,394
|
|
20241209,140900,613612050,435,435,435,435,40
|
|
20241209,140800,613594650,435,435,435,435,20
|
|
20241209,140700,613585950,433,439,439,433,1626
|
|
20241209,140600,612875488,440,440,440,436,795
|
|
20241209,140500,612526208,440,440,440,440,2176
|
|
20241209,140400,611568768,441,441,441,441,0
|
|
20241209,140300,611568768,441,441,441,441,0
|
|
20241209,140200,611568768,441,441,441,441,2102
|
|
20241209,140100,610641786,441,441,441,441,0
|
|
20241209,140000,610641786,441,441,441,434,173
|
|
20241209,135900,610565773,441,438,443,430,15487
|
|
20241209,135800,603825599,442,442,442,442,18
|
|
20241209,135700,603817643,442,441,442,440,1641
|
|
20241209,135600,603092561,435,437,442,435,6972
|
|
20241209,135500,600051610,444,433,444,433,13801
|
|
20241209,135400,594027042,432,432,432,432,2000
|
|
20241209,135300,593163042,433,431,433,431,280
|
|
20241209,135200,593042262,433,433,433,433,1
|
|
20241209,135100,593041829,430,430,430,430,18
|
|
20241209,135000,593034089,430,430,430,430,35
|
|
20241209,134900,593019039,433,433,433,433,139
|
|
20241209,134800,592958852,433,433,433,433,4500
|
|
20241209,134700,591010352,430,430,430,430,0
|
|
20241209,134600,591010352,430,430,430,430,110
|
|
20241209,134500,590963052,433,433,433,433,0
|
|
20241209,134400,590963052,433,433,433,433,0
|
|
20241209,134300,590963052,433,433,433,433,401
|
|
20241209,134200,590789419,432,432,432,432,500
|
|
20241209,134100,590573419,432,432,432,432,1
|
|
20241209,134000,590572987,430,427,430,427,136
|
|
20241209,133900,590514612,430,430,430,430,0
|
|
20241209,133800,590514612,430,430,430,430,1
|
|
20241209,133700,590514182,427,427,427,427,10
|
|
20241209,133600,590509912,427,427,427,427,28
|
|
20241209,133500,590497956,432,432,432,432,0
|
|
20241209,133400,590497956,432,426,432,426,2055
|
|
20241209,133300,589622520,432,428,432,428,29
|
|
20241209,133200,589610104,428,433,433,428,2200
|
|
20241209,133100,588666878,433,430,433,430,4015
|
|
20241209,133000,586940425,426,426,430,426,349
|
|
20241209,132900,586791594,426,428,431,426,4610
|
|
20241209,132800,584812892,431,427,431,424,6730
|
|
20241209,132700,581951549,433,433,433,433,0
|
|
20241209,132600,581951549,433,434,434,433,3
|
|
20241209,132500,581950249,424,436,440,424,46012
|
|
20241209,132400,562025929,436,437,441,436,7958
|
|
20241209,132300,558553229,437,445,445,437,19132
|
|
20241209,132200,550126654,445,445,445,445,600
|
|
20241209,132100,549859654,445,446,446,445,5164
|
|
20241209,132000,547556512,446,448,448,445,8267
|
|
20241209,131900,543866873,448,445,448,445,285
|
|
20241209,131800,543740039,445,445,448,445,2453
|
|
20241209,131700,542648448,450,441,450,441,3472
|
|
20241209,131600,541096954,446,441,446,441,727
|
|
20241209,131500,540774764,440,439,441,439,3497
|
|
20241209,131400,539232858,441,441,441,441,220
|
|
20241209,131300,539135838,441,442,442,438,21998
|
|
20241209,131200,529431739,442,443,443,442,7291
|
|
20241209,131100,526204776,443,448,448,443,5211
|
|
20241209,131000,523896283,443,455,455,443,8416
|
|
20241209,130900,520138980,441,455,455,441,29220
|
|
20241209,130800,507080686,456,466,466,451,45502
|
|
20241209,130700,486293808,467,447,472,447,135299
|
|
20241209,130600,424378557,447,441,448,441,17889
|
|
20241209,130500,416412440,440,441,442,438,20242
|
|
20241209,130400,407492149,443,445,445,435,83542
|
|
20241209,130300,370498591,444,447,447,435,31126
|
|
20241209,130200,356767427,445,441,448,440,41125
|
|
20241209,130100,338572966,442,442,442,442,0
|
|
20241209,130000,338572966,442,439,442,432,28423
|
|
20241209,125900,326075310,433,434,441,433,15852
|
|
20241209,125800,319122340,434,431,443,428,25367
|
|
20241209,125700,308052156,431,430,432,430,856
|
|
20241209,125600,307683329,432,432,433,432,3303
|
|
20241209,125500,306255613,433,426,433,426,13623
|
|
20241209,125400,300405893,425,423,425,423,892
|
|
20241209,125300,300027577,421,421,421,421,0
|
|
20241209,125200,300027577,421,421,421,421,0
|
|
20241209,125100,300027577,421,417,421,417,695
|
|
20241209,125000,299735934,417,417,417,417,36
|
|
20241209,124900,299720922,421,421,421,421,580
|
|
20241209,124800,299476742,421,421,421,421,679
|
|
20241209,124700,299190883,421,421,421,421,0
|
|
20241209,124600,299190883,421,421,421,421,394
|
|
20241209,124500,299025009,421,421,421,421,5000
|
|
20241209,124400,296920009,421,421,421,421,0
|
|
20241209,124300,296920009,421,421,421,421,1894
|
|
20241209,124200,296122635,420,420,420,420,0
|
|
20241209,124100,296122635,420,415,420,415,947
|
|
20241209,124000,295728355,415,420,420,415,37
|
|
20241209,123900,295712995,416,416,416,415,17565
|
|
20241209,123800,288406049,420,414,420,414,3
|
|
20241209,123700,288404801,416,416,416,416,1
|
|
20241209,123600,288404385,414,414,414,414,0
|
|
20241209,123500,288404385,414,414,414,414,40
|
|
20241209,123400,288387825,413,417,417,413,11473
|
|
20241209,123300,283631496,419,418,419,418,1647
|
|
20241209,123200,282942830,418,418,418,418,0
|
|
20241209,123100,282942830,418,418,418,418,0
|
|
20241209,123000,282942830,418,418,418,418,0
|
|
20241209,122900,282942830,418,421,421,418,176
|
|
20241209,122800,282869259,418,418,418,417,7258
|
|
20241209,122700,279840397,418,421,421,418,1291
|
|
20241209,122600,279300038,420,420,420,420,4
|
|
20241209,122500,279298358,421,422,422,421,2160
|
|
20241209,122400,278388440,421,428,428,421,4499
|
|
20241209,122300,276475137,430,430,430,430,150
|
|
20241209,122200,276410637,428,431,434,428,222
|
|
20241209,122100,276314802,427,427,431,426,1444
|
|
20241209,122000,275699588,433,430,433,430,243
|
|
20241209,121900,275595089,433,432,433,432,780
|
|
20241209,121800,275258105,430,435,436,428,8048
|
|
20241209,121700,271792983,437,436,437,431,25353
|
|
20241209,121600,260753768,436,432,436,432,9234
|
|
20241209,121500,256740323,434,427,434,424,14696
|
|
20241209,121400,250424292,427,423,427,423,2521
|
|
20241209,121300,249352706,423,423,423,423,201
|
|
20241209,121200,249267683,421,421,421,421,1784
|
|
20241209,121100,248516619,420,421,421,420,2043
|
|
20241209,121000,247656816,420,420,420,420,15
|
|
20241209,120900,247650516,421,420,421,420,3107
|
|
20241209,120800,246345076,420,420,420,420,200
|
|
20241209,120700,246261076,418,419,419,418,903
|
|
20241209,120600,245882874,419,419,419,419,252
|
|
20241209,120500,245777286,419,418,419,418,1086
|
|
20241209,120400,245323337,418,414,418,414,5
|
|
20241209,120300,245321257,413,417,417,413,796
|
|
20241209,120200,244989329,411,411,411,411,0
|
|
20241209,120100,244989329,411,412,412,411,18676
|
|
20241209,120000,237295727,412,412,412,412,436
|
|
20241209,115900,237116095,413,415,415,413,24924
|
|
20241209,115800,226817356,415,415,415,415,0
|
|
20241209,115700,226817356,415,418,418,415,2001
|
|
20241209,115600,225980941,419,418,419,418,6
|
|
20241209,115500,225978432,415,415,415,415,10
|
|
20241209,115400,225974282,415,415,415,415,0
|
|
20241209,115300,225974282,415,416,416,415,2006
|
|
20241209,115200,225140858,416,416,416,416,2
|
|
20241209,115100,225140026,419,419,419,419,2
|
|
20241209,115000,225139188,419,419,419,419,57
|
|
20241209,114900,225115305,414,414,414,414,0
|
|
20241209,114800,225115305,414,414,414,414,0
|
|
20241209,114700,225115305,414,414,414,414,0
|
|
20241209,114600,225115305,414,417,417,414,8850
|
|
20241209,114500,221444613,415,415,415,415,0
|
|
20241209,114400,221444613,415,415,415,415,0
|
|
20241209,114300,221444613,415,416,416,415,4520
|
|
20241209,114200,219564504,416,416,416,416,0
|
|
20241209,114100,219564504,416,416,416,416,0
|
|
20241209,114000,219564504,416,415,416,415,41
|
|
20241209,113900,219547488,414,419,420,414,11054
|
|
20241209,113800,214939837,419,419,419,419,0
|
|
20241209,113700,214939837,419,419,419,419,1
|
|
20241209,113600,214939418,414,417,417,414,4365
|
|
20241209,113500,213126155,414,416,416,414,6288
|
|
20241209,113400,210514180,420,416,420,416,2030
|
|
20241209,113300,209664145,421,421,421,421,0
|
|
20241209,113200,209664145,421,421,421,421,0
|
|
20241209,113100,209664145,421,421,421,421,0
|
|
20241209,113000,209664145,421,421,421,421,0
|
|
20241209,112900,209664145,421,421,421,421,0
|
|
20241209,112800,209664145,421,421,421,421,1
|
|
20241209,112700,209663724,416,416,416,416,2
|
|
20241209,112600,209662892,416,416,416,416,0
|
|
20241209,112500,209662892,416,416,416,416,0
|
|
20241209,112400,209662892,416,416,416,416,5
|
|
20241209,112300,209660812,416,422,422,416,2
|
|
20241209,112200,209659974,416,416,416,415,2599
|
|
20241209,112100,208580738,423,423,423,423,0
|
|
20241209,112000,208580738,423,415,423,415,7812
|
|
20241209,111900,205305490,415,420,420,415,220
|
|
20241209,111800,205213205,420,419,420,419,4684
|
|
20241209,111700,203247612,420,420,420,420,0
|
|
20241209,111600,203247612,420,418,420,418,1699
|
|
20241209,111500,202535637,414,414,414,414,400
|
|
20241209,111400,202370037,414,414,418,414,499
|
|
20241209,111300,202163447,415,415,415,415,434
|
|
20241209,111200,201983337,415,415,415,415,29
|
|
20241209,111100,201971302,416,419,419,416,3
|
|
20241209,111000,201970051,419,419,419,419,0
|
|
20241209,110900,201970051,419,419,419,419,2003
|
|
20241209,110800,201130794,419,419,419,419,0
|
|
20241209,110700,201130794,419,419,419,419,0
|
|
20241209,110600,201130794,419,419,419,419,1
|
|
20241209,110500,201130375,419,419,419,419,27
|
|
20241209,110400,201119062,419,414,419,414,661
|
|
20241209,110300,200842971,417,414,417,414,1005
|
|
20241209,110200,200426892,414,414,414,414,1300
|
|
20241209,110100,199888692,413,416,417,413,14766
|
|
20241209,110000,193761058,416,416,416,416,51
|
|
20241209,105900,193739842,415,417,418,415,24
|
|
20241209,105800,193729824,415,415,415,415,1251
|
|
20241209,105700,193210659,419,415,419,415,8
|
|
20241209,105600,193207335,415,416,416,415,2598
|
|
20241209,105500,192127039,420,420,420,420,2637
|
|
20241209,105400,191019499,420,420,420,420,20
|
|
20241209,105300,191011099,420,419,420,419,756
|
|
20241209,105200,190694125,417,417,417,417,1100
|
|
20241209,105100,190235425,415,415,415,415,1
|
|
20241209,105000,190235010,416,415,416,415,9863
|
|
20241209,104900,186132003,414,414,414,414,0
|
|
20241209,104800,186132003,414,414,414,413,19165
|
|
20241209,104700,178198254,414,414,414,414,37
|
|
20241209,104600,178182936,414,414,414,414,63
|
|
20241209,104500,178156854,414,416,416,414,16597
|
|
20241209,104400,171273066,419,419,419,419,2037
|
|
20241209,104300,170419563,419,419,419,419,0
|
|
20241209,104200,170419563,419,419,419,419,3
|
|
20241209,104100,170418306,419,419,419,419,0
|
|
20241209,104000,170418306,419,419,419,419,7
|
|
20241209,103900,170415373,419,419,419,419,0
|
|
20241209,103800,170415373,419,419,419,419,0
|
|
20241209,103700,170415373,419,419,419,419,249
|
|
20241209,103600,170311042,419,419,419,419,0
|
|
20241209,103500,170311042,419,419,419,419,6721
|
|
20241209,103400,167494943,419,419,419,419,0
|
|
20241209,103300,167494943,419,419,419,419,4
|
|
20241209,103200,167493267,419,419,419,419,0
|
|
20241209,103100,167493267,419,419,419,419,1
|
|
20241209,103000,167492848,415,415,415,415,51
|
|
20241209,102900,167471683,419,419,419,419,0
|
|
20241209,102800,167471683,419,419,419,419,2
|
|
20241209,102700,167470845,414,414,414,414,0
|
|
20241209,102600,167470845,414,414,414,414,49
|
|
20241209,102500,167450559,414,415,415,414,2230
|
|
20241209,102400,166527308,415,419,419,415,2201
|
|
20241209,102300,165613889,415,416,416,415,982
|
|
20241209,102200,165205877,416,416,416,416,32
|
|
20241209,102100,165192565,416,416,416,416,200
|
|
20241209,102000,165109365,420,417,420,415,20277
|
|
20241209,101900,156678239,420,420,420,420,0
|
|
20241209,101800,156678239,420,420,420,420,243
|
|
20241209,101700,156576179,420,417,420,416,2366
|
|
20241209,101600,155591669,418,420,420,418,1215
|
|
20241209,101500,155081781,420,420,420,420,0
|
|
20241209,101400,155081781,420,420,420,420,1286
|
|
20241209,101300,154541661,420,420,420,420,999
|
|
20241209,101200,154122081,420,420,420,420,7
|
|
20241209,101100,154119141,420,420,420,420,0
|
|
20241209,101000,154119141,420,418,420,416,2638
|
|
20241209,100900,153017970,417,417,417,417,60
|
|
20241209,100800,152992950,420,420,420,420,0
|
|
20241209,100700,152992950,420,420,420,420,1
|
|
20241209,100600,152992530,416,420,420,416,1202
|
|
20241209,100500,152490898,420,419,420,416,16194
|
|
20241209,100400,145747706,419,419,419,419,1
|
|
20241209,100300,145747287,418,418,418,418,2179
|
|
20241209,100200,144836465,418,420,420,418,586
|
|
20241209,100100,144591507,420,419,420,419,31
|
|
20241209,100000,144578517,415,417,417,415,1151
|
|
20241209,095900,144099843,417,417,417,417,10
|
|
20241209,095800,144095673,416,416,416,416,11
|
|
20241209,095700,144091097,420,420,420,420,1
|
|
20241209,095600,144090677,420,420,420,420,0
|
|
20241209,095500,144090677,420,420,420,420,0
|
|
20241209,095400,144090677,420,415,420,415,12
|
|
20241209,095300,144085692,420,420,420,420,116
|
|
20241209,095200,144036972,420,419,420,419,215
|
|
20241209,095100,143946885,419,419,419,419,22
|
|
20241209,095000,143937667,419,416,420,415,1479
|
|
20241209,094900,143322634,416,421,422,416,24
|
|
20241209,094800,143312594,421,415,421,415,13241
|
|
20241209,094700,137741163,421,415,421,415,13720
|
|
20241209,094600,132047285,415,416,416,415,5417
|
|
20241209,094500,129799188,422,422,422,422,0
|
|
20241209,094400,129799188,422,416,422,415,569
|
|
20241209,094300,129563013,415,416,416,415,803
|
|
20241209,094200,129229535,423,423,423,423,1
|
|
20241209,094100,129229112,415,423,423,415,8667
|
|
20241209,094000,125615234,420,420,420,420,0
|
|
20241209,093900,125615234,420,420,420,420,2472
|
|
20241209,093800,124576994,420,425,425,420,248
|
|
20241209,093700,124471909,421,421,421,421,8
|
|
20241209,093600,124468541,422,426,426,422,1511
|
|
20241209,093500,123826395,425,425,425,425,7
|
|
20241209,093400,123823420,426,426,426,426,0
|
|
20241209,093300,123823420,426,426,426,426,600
|
|
20241209,093200,123567820,427,420,427,416,15326
|
|
20241209,093100,117078432,425,425,425,425,0
|
|
20241209,093000,117078432,425,427,427,420,17
|
|
20241209,092900,117071250,422,422,422,422,0
|
|
20241209,092800,117071250,422,423,428,422,1491
|
|
20241209,092700,116433223,428,424,428,424,503
|
|
20241209,092600,116218731,419,428,428,419,1007
|
|
20241209,092500,115796228,429,416,429,416,12298
|
|
20241209,092400,110613602,415,415,415,415,1
|
|
20241209,092300,110613187,420,420,420,420,7
|
|
20241209,092200,110610247,420,418,420,418,1816
|
|
20241209,092100,109849392,415,414,419,414,5198
|
|
20241209,092000,107693779,414,418,418,414,10
|
|
20241209,091900,107689629,422,422,422,422,0
|
|
20241209,091800,107689629,422,422,422,421,1501
|
|
20241209,091700,107056213,412,425,425,412,24002
|
|
20241209,091600,97128839,416,420,428,416,14128
|
|
20241209,091500,91218376,429,429,429,429,0
|
|
20241209,091400,91218376,429,423,429,419,15425
|
|
20241209,091300,84629495,421,420,421,420,2116
|
|
20241209,091200,83738775,421,421,421,421,20
|
|
20241209,091100,83730355,421,420,421,417,13794
|
|
20241209,091000,77965628,418,418,418,418,73
|
|
20241209,090900,77935114,426,422,427,419,18790
|
|
20241209,090800,70014850,430,428,430,421,7689
|
|
20241209,090700,66735367,430,434,434,419,5205
|
|
20241209,090600,64521522,434,413,436,413,89691
|
|
20241209,090500,27284646,411,407,411,407,9355
|
|
20241209,090400,23444592,407,403,407,403,4250
|
|
20241209,090300,21731040,405,408,408,402,16289
|
|
20241209,090200,15173952,410,410,410,403,53
|
|
20241209,090100,15152236,404,406,406,402,9346
|
|
20241209,090000,11384346,406,403,410,402,28115
|