587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,184400,1068967653,613,613,613,613,7524
|
|
20241205,184300,1068967653,613,613,613,613,0
|
|
20241205,184200,1068967653,613,613,613,613,0
|
|
20241205,184100,1068967653,613,613,613,613,0
|
|
20241205,184000,1068967653,613,613,613,613,0
|
|
20241205,183900,1068967653,613,613,613,613,0
|
|
20241205,183800,1068967653,613,613,613,613,0
|
|
20241205,183700,1068967653,613,613,613,613,0
|
|
20241205,183600,1068967653,613,613,613,613,0
|
|
20241205,183500,1068967653,613,613,613,613,0
|
|
20241205,183400,1068967653,613,613,613,613,0
|
|
20241205,183300,1068967653,613,613,613,613,0
|
|
20241205,183200,1068967653,613,613,613,613,0
|
|
20241205,183100,1068967653,613,613,613,613,0
|
|
20241205,183000,1068967653,613,613,613,613,0
|
|
20241205,182900,1068967653,613,613,613,613,0
|
|
20241205,182800,1068967653,613,613,613,613,0
|
|
20241205,182700,1068967653,613,613,613,613,0
|
|
20241205,182600,1068967653,613,613,613,613,0
|
|
20241205,182500,1068967653,613,613,613,613,0
|
|
20241205,182400,1068967653,613,613,613,613,0
|
|
20241205,182300,1068967653,613,613,613,613,0
|
|
20241205,182200,1068967653,613,613,613,613,0
|
|
20241205,182100,1068967653,613,613,613,613,0
|
|
20241205,182000,1068967653,613,613,613,613,0
|
|
20241205,181900,1068967653,613,613,613,613,0
|
|
20241205,181800,1068967653,613,613,613,613,0
|
|
20241205,181700,1068967653,613,613,613,613,0
|
|
20241205,181600,1068967653,613,613,613,613,0
|
|
20241205,181500,1068967653,613,613,613,613,0
|
|
20241205,181400,1068967653,613,613,613,613,7524
|
|
20241205,181300,1068967653,613,613,613,613,0
|
|
20241205,181200,1068967653,613,613,613,613,0
|
|
20241205,181100,1068967653,613,613,613,613,0
|
|
20241205,181000,1068967653,613,613,613,613,0
|
|
20241205,180900,1068967653,613,613,613,613,0
|
|
20241205,180800,1068967653,613,613,613,613,0
|
|
20241205,180700,1068967653,613,613,613,613,0
|
|
20241205,180600,1068967653,613,613,613,613,0
|
|
20241205,180500,1068967653,613,613,613,613,0
|
|
20241205,180400,1068967653,613,613,613,613,0
|
|
20241205,180300,1068967653,613,613,613,613,0
|
|
20241205,180200,1068967653,613,613,613,613,0
|
|
20241205,180100,1068967653,613,613,613,613,0
|
|
20241205,180000,1068967653,613,613,613,613,0
|
|
20241205,175900,1068967653,613,613,613,613,0
|
|
20241205,175800,1068967653,613,613,613,613,0
|
|
20241205,175700,1068967653,613,613,613,613,0
|
|
20241205,175600,1068967653,613,613,613,613,0
|
|
20241205,175500,1068967653,613,613,613,613,0
|
|
20241205,175400,1068967653,613,613,613,613,0
|
|
20241205,175300,1068967653,613,613,613,613,0
|
|
20241205,175200,1068967653,613,613,613,613,0
|
|
20241205,175100,1068967653,613,613,613,613,0
|
|
20241205,175000,1068967653,613,613,613,613,0
|
|
20241205,174900,1068967653,613,613,613,613,0
|
|
20241205,174800,1068967653,613,613,613,613,0
|
|
20241205,174700,1068967653,613,613,613,613,0
|
|
20241205,174600,1068967653,613,613,613,613,0
|
|
20241205,174500,1068967653,613,613,613,613,0
|
|
20241205,174400,1068967653,613,613,613,613,7524
|
|
20241205,174300,1068967653,613,613,613,613,0
|
|
20241205,174200,1068967653,613,613,613,613,0
|
|
20241205,174100,1068967653,613,613,613,613,0
|
|
20241205,174000,1068967653,613,613,613,613,0
|
|
20241205,173900,1068967653,613,613,613,613,0
|
|
20241205,173800,1068967653,613,613,613,613,0
|
|
20241205,173700,1068967653,613,613,613,613,0
|
|
20241205,173600,1068967653,613,613,613,613,0
|
|
20241205,173500,1068967653,613,613,613,613,0
|
|
20241205,173400,1068967653,613,613,613,613,0
|
|
20241205,173300,1068967653,613,613,613,613,0
|
|
20241205,173200,1068967653,613,613,613,613,0
|
|
20241205,173100,1068967653,613,613,613,613,0
|
|
20241205,173000,1068967653,613,613,613,613,0
|
|
20241205,172900,1068967653,613,613,613,613,0
|
|
20241205,172800,1068967653,613,613,613,613,0
|
|
20241205,172700,1068967653,613,613,613,613,0
|
|
20241205,172600,1068967653,613,613,613,613,0
|
|
20241205,172500,1068967653,613,613,613,613,0
|
|
20241205,172400,1068967653,613,613,613,613,0
|
|
20241205,172300,1068967653,613,613,613,613,0
|
|
20241205,172200,1068967653,613,613,613,613,0
|
|
20241205,172100,1068967653,613,613,613,613,0
|
|
20241205,172000,1068967653,613,613,613,613,0
|
|
20241205,171900,1068967653,613,613,613,613,0
|
|
20241205,171800,1068967653,613,613,613,613,0
|
|
20241205,171700,1068967653,613,613,613,613,0
|
|
20241205,171600,1068967653,613,613,613,613,0
|
|
20241205,171500,1068967653,613,613,613,613,0
|
|
20241205,171400,1068967653,613,613,613,613,7524
|
|
20241205,171300,1068967653,613,613,613,613,0
|
|
20241205,171200,1068967653,613,613,613,613,0
|
|
20241205,171100,1068967653,613,613,613,613,0
|
|
20241205,171000,1068967653,613,613,613,613,0
|
|
20241205,170900,1068967653,613,613,613,613,0
|
|
20241205,170800,1068967653,613,613,613,613,0
|
|
20241205,170700,1068967653,613,613,613,613,0
|
|
20241205,170600,1068967653,613,613,613,613,0
|
|
20241205,170500,1068967653,613,613,613,613,0
|
|
20241205,170400,1068967653,613,613,613,613,0
|
|
20241205,170300,1068967653,613,613,613,613,0
|
|
20241205,170200,1068967653,613,613,613,613,0
|
|
20241205,170100,1068967653,613,613,613,613,0
|
|
20241205,170000,1068967653,613,613,613,613,0
|
|
20241205,165900,1068967653,613,613,613,613,0
|
|
20241205,165800,1068967653,613,613,613,613,0
|
|
20241205,165700,1068967653,613,613,613,613,0
|
|
20241205,165600,1068967653,613,613,613,613,0
|
|
20241205,165500,1068967653,613,613,613,613,0
|
|
20241205,165400,1068967653,613,613,613,613,0
|
|
20241205,165300,1068967653,613,613,613,613,0
|
|
20241205,165200,1068967653,613,613,613,613,0
|
|
20241205,165100,1068967653,613,613,613,613,0
|
|
20241205,165000,1068967653,613,613,613,613,0
|
|
20241205,164900,1068967653,613,613,613,613,0
|
|
20241205,164800,1068967653,613,613,613,613,0
|
|
20241205,164700,1068967653,613,613,613,613,0
|
|
20241205,164600,1068967653,613,613,613,613,0
|
|
20241205,164500,1068967653,613,613,613,613,0
|
|
20241205,164400,1068967653,613,613,613,613,7524
|
|
20241205,164300,1068967653,613,613,613,613,0
|
|
20241205,164200,1068967653,613,613,613,613,0
|
|
20241205,164100,1068967653,613,613,613,613,0
|
|
20241205,164000,1068967653,613,613,613,613,0
|
|
20241205,163900,1068967653,613,613,613,613,0
|
|
20241205,163800,1068967653,613,613,613,613,0
|
|
20241205,163700,1068967653,613,613,613,613,0
|
|
20241205,163600,1068967653,613,613,613,613,0
|
|
20241205,163500,1068967653,613,613,613,613,0
|
|
20241205,163400,1068967653,613,613,613,613,0
|
|
20241205,163300,1068967653,613,613,613,613,0
|
|
20241205,163200,1068967653,613,613,613,613,0
|
|
20241205,163100,1068967653,613,613,613,613,0
|
|
20241205,163000,1068967653,613,613,613,613,0
|
|
20241205,162900,1068967653,613,613,613,613,0
|
|
20241205,162800,1068967653,613,613,613,613,0
|
|
20241205,162700,1068967653,613,613,613,613,0
|
|
20241205,162600,1068967653,613,613,613,613,0
|
|
20241205,162500,1068967653,613,613,613,613,0
|
|
20241205,162400,1068967653,613,613,613,613,0
|
|
20241205,162300,1068967653,613,613,613,613,0
|
|
20241205,162200,1068967653,613,613,613,613,0
|
|
20241205,162100,1068967653,613,613,613,613,0
|
|
20241205,162000,1068967653,613,613,613,613,0
|
|
20241205,161900,1068967653,613,613,613,613,0
|
|
20241205,161800,1068967653,613,613,613,613,0
|
|
20241205,161700,1068967653,613,613,613,613,0
|
|
20241205,161600,1068967653,613,613,613,613,0
|
|
20241205,161500,1068967653,613,613,613,613,0
|
|
20241205,161400,1068967653,613,613,613,613,7524
|
|
20241205,161300,1068967653,613,613,613,613,0
|
|
20241205,161200,1068967653,613,613,613,613,0
|
|
20241205,161100,1068967653,613,613,613,613,0
|
|
20241205,161000,1068967653,613,613,613,613,0
|
|
20241205,160900,1068967653,613,613,613,613,0
|
|
20241205,160800,1068967653,613,613,613,613,0
|
|
20241205,160700,1068967653,613,613,613,613,0
|
|
20241205,160600,1068967653,613,613,613,613,0
|
|
20241205,160500,1068967653,613,613,613,613,0
|
|
20241205,160400,1068967653,613,613,613,613,0
|
|
20241205,160300,1068967653,613,613,613,613,0
|
|
20241205,160200,1068967653,613,613,613,613,0
|
|
20241205,160100,1068967653,613,613,613,613,0
|
|
20241205,160000,1068967653,613,613,613,613,0
|
|
20241205,155900,1068967653,613,613,613,613,0
|
|
20241205,155800,1068967653,613,613,613,613,0
|
|
20241205,155700,1068967653,613,613,613,613,0
|
|
20241205,155600,1068967653,613,613,613,613,0
|
|
20241205,155500,1068967653,613,613,613,613,0
|
|
20241205,155400,1068967653,613,613,613,613,0
|
|
20241205,155300,1068967653,613,613,613,613,0
|
|
20241205,155200,1068967653,613,613,613,613,0
|
|
20241205,155100,1068967653,613,613,613,613,0
|
|
20241205,155000,1068967653,613,613,613,613,0
|
|
20241205,154900,1068967653,613,613,613,613,0
|
|
20241205,154800,1068967653,613,613,613,613,0
|
|
20241205,154700,1068967653,613,613,613,613,0
|
|
20241205,154600,1068967653,613,613,613,613,0
|
|
20241205,154500,1068967653,613,613,613,613,0
|
|
20241205,154400,1068967653,613,613,613,613,7524
|
|
20241205,154300,1068967653,613,613,613,613,0
|
|
20241205,154200,1068967653,613,613,613,613,0
|
|
20241205,154100,1068967653,613,613,613,613,0
|
|
20241205,154000,1068967653,613,613,613,613,0
|
|
20241205,153900,1068967653,613,613,613,613,0
|
|
20241205,153800,1068967653,613,613,613,613,0
|
|
20241205,153700,1068967653,613,613,613,613,0
|
|
20241205,153600,1068967653,613,613,613,613,0
|
|
20241205,153500,1068967653,613,613,613,613,0
|
|
20241205,153400,1068967653,613,613,613,613,0
|
|
20241205,153300,1068967653,613,613,613,613,0
|
|
20241205,153200,1068967653,613,613,613,613,0
|
|
20241205,153100,1068967653,613,613,613,613,0
|
|
20241205,153000,1068967653,613,613,613,613,7524
|
|
20241205,152900,1064355441,616,616,616,616,0
|
|
20241205,152800,1064355441,616,616,616,616,0
|
|
20241205,152700,1064355441,616,616,616,616,0
|
|
20241205,152600,1064355441,616,616,616,616,0
|
|
20241205,152500,1064355441,616,616,616,616,0
|
|
20241205,152400,1064355441,616,616,616,616,0
|
|
20241205,152300,1064355441,616,616,616,616,0
|
|
20241205,152200,1064355441,616,616,616,616,0
|
|
20241205,152100,1064355441,616,616,616,616,0
|
|
20241205,152000,1064355441,616,616,616,616,0
|
|
20241205,151900,1064355441,616,615,616,615,55
|
|
20241205,151800,1064321605,615,615,615,615,1920
|
|
20241205,151700,1063140805,615,615,616,615,2011
|
|
20241205,151600,1061904039,612,614,616,612,90
|
|
20241205,151500,1061848699,613,612,613,612,1516
|
|
20241205,151400,1060920857,612,612,612,612,589
|
|
20241205,151300,1060560389,612,613,613,612,1359
|
|
20241205,151200,1059728331,615,615,615,615,20
|
|
20241205,151100,1059716031,615,615,615,615,2
|
|
20241205,151000,1059714801,615,615,615,615,61
|
|
20241205,150900,1059677286,616,616,616,616,0
|
|
20241205,150800,1059677286,616,616,616,616,40
|
|
20241205,150700,1059652646,610,611,611,610,1725
|
|
20241205,150600,1058600395,610,610,610,610,1
|
|
20241205,150500,1058599785,615,617,617,615,3885
|
|
20241205,150400,1056209954,617,612,617,612,9370
|
|
20241205,150300,1050446718,606,606,606,606,0
|
|
20241205,150200,1050446718,606,608,608,606,9998
|
|
20241205,150100,1044386752,605,605,605,605,0
|
|
20241205,150000,1044386752,605,605,605,605,0
|
|
20241205,145900,1044386752,605,609,609,605,25651
|
|
20241205,145800,1028820044,613,613,613,613,0
|
|
20241205,145700,1028820044,613,613,613,613,0
|
|
20241205,145600,1028820044,613,612,613,612,25
|
|
20241205,145500,1028804743,612,610,612,607,8116
|
|
20241205,145400,1023871177,608,610,610,608,15000
|
|
20241205,145300,1014742150,610,610,610,610,3150
|
|
20241205,145200,1012820650,610,611,611,610,886
|
|
20241205,145100,1012280076,611,610,611,610,7357
|
|
20241205,145000,1007789306,611,611,611,611,3130
|
|
20241205,144900,1005876876,615,615,615,615,0
|
|
20241205,144800,1005876876,615,615,615,615,0
|
|
20241205,144700,1005876876,615,615,615,615,0
|
|
20241205,144600,1005876876,615,615,615,615,30
|
|
20241205,144500,1005858426,615,615,615,615,1500
|
|
20241205,144400,1004935926,615,615,615,615,0
|
|
20241205,144300,1004935926,615,615,615,615,0
|
|
20241205,144200,1004935926,615,615,615,615,893
|
|
20241205,144100,1004386731,611,611,611,611,1911
|
|
20241205,144000,1003219110,611,611,611,611,0
|
|
20241205,143900,1003219110,611,613,613,611,8876
|
|
20241205,143800,997791038,612,613,615,612,4730
|
|
20241205,143700,994895546,612,612,612,612,0
|
|
20241205,143600,994895546,612,612,612,612,2
|
|
20241205,143500,994894322,612,613,613,612,768
|
|
20241205,143400,994424291,612,613,613,612,1500
|
|
20241205,143300,993506281,613,613,613,613,5
|
|
20241205,143200,993503216,612,612,612,612,900
|
|
20241205,143100,992952416,612,615,615,612,54378
|
|
20241205,143000,959618686,616,616,616,616,1
|
|
20241205,142900,959618070,613,613,613,613,0
|
|
20241205,142800,959618070,613,613,613,613,0
|
|
20241205,142700,959618070,613,617,617,613,10005
|
|
20241205,142600,953470100,617,617,617,617,192
|
|
20241205,142500,953351636,617,617,617,617,4
|
|
20241205,142400,953349168,617,618,618,617,4344
|
|
20241205,142300,950666920,618,619,619,618,117
|
|
20241205,142200,950594498,619,619,619,619,22
|
|
20241205,142100,950580880,619,619,619,619,5
|
|
20241205,142000,950577785,617,617,617,617,0
|
|
20241205,141900,950577785,617,617,617,617,0
|
|
20241205,141800,950577785,617,617,617,617,389
|
|
20241205,141700,950337772,616,616,616,616,0
|
|
20241205,141600,950337772,616,616,616,616,210
|
|
20241205,141500,950208412,616,616,616,616,90
|
|
20241205,141400,950152972,615,615,615,615,0
|
|
20241205,141300,950152972,615,614,615,614,1112
|
|
20241205,141200,949469093,614,615,616,614,2674
|
|
20241205,141100,947824213,614,614,614,614,1
|
|
20241205,141000,947823599,614,614,614,614,1
|
|
20241205,140900,947822985,614,614,614,614,1
|
|
20241205,140800,947822371,614,615,615,614,2
|
|
20241205,140700,947821142,614,615,615,614,4
|
|
20241205,140600,947818685,613,613,615,613,5
|
|
20241205,140500,947815614,615,613,615,613,5405
|
|
20241205,140400,944502343,615,615,615,613,3005
|
|
20241205,140300,942654270,615,614,615,613,6003
|
|
20241205,140200,938974392,615,615,615,614,7
|
|
20241205,140100,938970088,615,615,615,615,2
|
|
20241205,140000,938968858,613,615,615,613,201
|
|
20241205,135900,938845245,615,615,615,615,2
|
|
20241205,135800,938844015,615,615,615,615,50
|
|
20241205,135700,938813265,615,615,615,615,1
|
|
20241205,135600,938812650,612,612,612,612,0
|
|
20241205,135500,938812650,612,612,612,612,0
|
|
20241205,135400,938812650,612,612,612,612,0
|
|
20241205,135300,938812650,612,612,612,612,0
|
|
20241205,135200,938812650,612,613,613,612,1277
|
|
20241205,135100,938030796,612,612,612,612,0
|
|
20241205,135000,938030796,612,613,613,612,4000
|
|
20241205,134900,935582794,615,615,615,615,0
|
|
20241205,134800,935582794,615,615,615,615,0
|
|
20241205,134700,935582794,615,614,615,612,2300
|
|
20241205,134600,934173451,615,615,615,615,19
|
|
20241205,134500,934161766,614,614,614,614,56
|
|
20241205,134400,934127382,612,612,612,612,6136
|
|
20241205,134300,930372150,613,613,613,613,11178
|
|
20241205,134200,923520036,613,614,614,613,4000
|
|
20241205,134100,921067692,614,614,614,614,0
|
|
20241205,134000,921067692,614,615,615,614,4000
|
|
20241205,133900,918610970,615,615,615,615,3526
|
|
20241205,133800,916442480,615,616,616,615,407
|
|
20241205,133700,916192158,616,616,616,616,0
|
|
20241205,133600,916192158,616,616,616,616,49
|
|
20241205,133500,916161974,616,616,616,616,14
|
|
20241205,133400,916153350,615,615,615,615,224
|
|
20241205,133300,916015590,615,615,615,615,0
|
|
20241205,133200,916015590,615,615,615,615,0
|
|
20241205,133100,916015590,615,615,615,615,10539
|
|
20241205,133000,909534105,615,615,615,615,231
|
|
20241205,132900,909392040,615,614,615,614,230
|
|
20241205,132800,909250660,614,615,615,614,851
|
|
20241205,132700,908728046,615,615,615,615,7171
|
|
20241205,132600,904317881,615,615,615,615,4790
|
|
20241205,132500,901372031,618,618,618,618,0
|
|
20241205,132400,901372031,618,615,618,614,10547
|
|
20241205,132300,894885591,615,615,615,615,0
|
|
20241205,132200,894885591,615,615,615,615,1000
|
|
20241205,132100,894270591,615,615,615,615,0
|
|
20241205,132000,894270591,615,615,615,615,100
|
|
20241205,131900,894209091,615,616,616,615,3224
|
|
20241205,131800,892225728,619,619,619,619,0
|
|
20241205,131700,892225728,619,619,619,619,4
|
|
20241205,131600,892223252,619,619,619,619,1
|
|
20241205,131500,892222633,615,615,615,615,0
|
|
20241205,131400,892222633,615,615,615,615,40
|
|
20241205,131300,892198033,616,616,616,616,0
|
|
20241205,131200,892198033,616,616,618,615,6171
|
|
20241205,131100,888387603,616,616,616,616,0
|
|
20241205,131000,888387603,616,616,616,616,0
|
|
20241205,130900,888387603,616,616,616,616,277
|
|
20241205,130800,888216971,615,616,616,615,6445
|
|
20241205,130700,884247753,616,616,616,616,0
|
|
20241205,130600,884247753,616,616,616,616,0
|
|
20241205,130500,884247753,616,616,616,616,0
|
|
20241205,130400,884247753,616,616,616,616,0
|
|
20241205,130300,884247753,616,616,616,616,0
|
|
20241205,130200,884247753,616,618,621,616,4912
|
|
20241205,130100,881216694,621,621,621,621,0
|
|
20241205,130000,881216694,621,621,621,621,9
|
|
20241205,125900,881211105,622,622,622,622,0
|
|
20241205,125800,881211105,622,621,622,621,1722
|
|
20241205,125700,880140791,618,618,618,618,0
|
|
20241205,125600,880140791,618,618,618,618,0
|
|
20241205,125500,880140791,618,618,618,618,0
|
|
20241205,125400,880140791,618,618,618,618,0
|
|
20241205,125300,880140791,618,618,618,618,0
|
|
20241205,125200,880140791,618,618,618,618,7
|
|
20241205,125100,880136465,618,618,618,618,0
|
|
20241205,125000,880136465,618,618,618,618,0
|
|
20241205,124900,880136465,618,620,620,618,877
|
|
20241205,124800,879592737,620,618,620,618,1193
|
|
20241205,124700,878855459,618,616,618,616,3718
|
|
20241205,124600,876565167,615,615,615,615,0
|
|
20241205,124500,876565167,615,615,615,615,0
|
|
20241205,124400,876565167,615,615,617,615,53
|
|
20241205,124300,876532520,615,615,615,615,0
|
|
20241205,124200,876532520,615,615,615,615,0
|
|
20241205,124100,876532520,615,615,615,615,1216
|
|
20241205,124000,875784680,615,615,615,615,1
|
|
20241205,123900,875784065,616,616,616,616,1
|
|
20241205,123800,875783449,615,615,615,615,1374
|
|
20241205,123700,874938439,613,613,613,613,1133
|
|
20241205,123600,874243910,613,615,615,612,4297
|
|
20241205,123500,871606731,615,616,616,615,7515
|
|
20241205,123400,866983895,616,616,616,616,33
|
|
20241205,123300,866963567,617,617,617,616,1609
|
|
20241205,123200,865972279,617,617,617,617,0
|
|
20241205,123100,865972279,617,618,618,617,233
|
|
20241205,123000,865828296,618,618,618,618,2611
|
|
20241205,122900,864214698,618,618,618,618,1000
|
|
20241205,122800,863596698,618,618,618,618,0
|
|
20241205,122700,863596698,618,617,618,616,407
|
|
20241205,122600,863345828,617,617,617,617,99
|
|
20241205,122500,863284745,616,618,618,616,18915
|
|
20241205,122400,851609074,619,619,619,619,105
|
|
20241205,122300,851544079,620,620,620,620,0
|
|
20241205,122200,851544079,620,620,620,620,55
|
|
20241205,122100,851509979,620,620,620,620,30
|
|
20241205,122000,851491379,618,618,618,618,0
|
|
20241205,121900,851491379,618,619,619,618,977
|
|
20241205,121800,850887078,618,618,618,618,0
|
|
20241205,121700,850887078,618,619,619,618,222
|
|
20241205,121600,850749857,620,620,620,620,8
|
|
20241205,121500,850744897,618,618,618,618,0
|
|
20241205,121400,850744897,618,618,618,618,273
|
|
20241205,121300,850576183,618,620,621,618,17961
|
|
20241205,121200,839463042,619,619,619,619,0
|
|
20241205,121100,839463042,619,619,619,619,0
|
|
20241205,121000,839463042,619,619,619,619,0
|
|
20241205,120900,839463042,619,619,619,619,31
|
|
20241205,120800,839443853,619,621,621,619,1781
|
|
20241205,120700,838339787,620,620,620,620,3
|
|
20241205,120600,838337927,620,621,621,620,3015
|
|
20241205,120500,836468076,622,622,622,622,1
|
|
20241205,120400,836467454,622,622,622,622,0
|
|
20241205,120300,836467454,622,622,622,622,481
|
|
20241205,120200,836168272,622,622,622,622,41
|
|
20241205,120100,836142770,622,622,622,622,1051
|
|
20241205,120000,835489048,622,622,622,622,1
|
|
20241205,115900,835488426,622,622,622,622,1
|
|
20241205,115800,835487804,620,622,622,620,2001
|
|
20241205,115700,834247182,622,622,622,622,0
|
|
20241205,115600,834247182,622,622,622,622,5
|
|
20241205,115500,834244072,622,621,622,621,353
|
|
20241205,115400,834024857,620,622,622,620,715
|
|
20241205,115300,833581355,622,622,622,622,1
|
|
20241205,115200,833580733,621,622,622,621,51
|
|
20241205,115100,833549061,619,619,619,619,0
|
|
20241205,115000,833549061,619,619,619,619,200
|
|
20241205,114900,833425261,619,622,622,619,19865
|
|
20241205,114800,821111524,622,622,622,622,1
|
|
20241205,114700,821110902,622,622,625,621,304
|
|
20241205,114600,820922085,621,622,622,621,500
|
|
20241205,114500,820611550,622,622,622,622,0
|
|
20241205,114400,820611550,622,622,622,622,0
|
|
20241205,114300,820611550,622,622,622,622,0
|
|
20241205,114200,820611550,622,622,622,622,77
|
|
20241205,114100,820563656,622,622,622,622,371
|
|
20241205,114000,820332894,622,623,623,621,7734
|
|
20241205,113900,815522308,622,622,622,622,0
|
|
20241205,113800,815522308,622,622,622,622,0
|
|
20241205,113700,815522308,622,622,622,622,0
|
|
20241205,113600,815522308,622,623,623,622,1000
|
|
20241205,113500,814899918,622,628,628,622,1302
|
|
20241205,113400,814090062,628,628,628,628,1
|
|
20241205,113300,814089434,628,628,628,628,90
|
|
20241205,113200,814032914,628,628,628,628,0
|
|
20241205,113100,814032914,628,628,628,627,1007
|
|
20241205,113000,813400701,620,620,620,620,0
|
|
20241205,112900,813400701,620,620,620,620,0
|
|
20241205,112800,813400701,620,621,621,620,15214
|
|
20241205,112700,803962300,622,622,622,622,406
|
|
20241205,112600,803709768,622,625,625,621,10015
|
|
20241205,112500,797474367,629,629,629,629,0
|
|
20241205,112400,797474367,629,624,629,624,3518
|
|
20241205,112300,795262133,624,624,624,624,0
|
|
20241205,112200,795262133,624,627,627,624,92785
|
|
20241205,112100,737317483,627,627,627,627,0
|
|
20241205,112000,737317483,627,627,627,627,0
|
|
20241205,111900,737317483,627,627,627,627,0
|
|
20241205,111800,737317483,627,627,627,626,9980
|
|
20241205,111700,731060434,627,629,629,626,32432
|
|
20241205,111600,710707691,630,630,630,630,0
|
|
20241205,111500,710707691,630,630,630,630,0
|
|
20241205,111400,710707691,630,631,631,630,667
|
|
20241205,111300,710287479,628,628,628,628,500
|
|
20241205,111200,709973479,628,628,630,628,4915
|
|
20241205,111100,706885029,628,628,628,628,1241
|
|
20241205,111000,706105681,628,628,628,628,0
|
|
20241205,110900,706105681,628,629,629,628,107
|
|
20241205,110800,706038413,630,630,630,629,5746
|
|
20241205,110700,702418861,630,630,630,630,1
|
|
20241205,110600,702418231,629,629,629,629,0
|
|
20241205,110500,702418231,629,633,633,629,4840
|
|
20241205,110400,699373867,633,633,633,633,220
|
|
20241205,110300,699234607,633,633,633,633,411
|
|
20241205,110200,698974444,632,632,632,629,840
|
|
20241205,110100,698444164,629,629,630,629,12404
|
|
20241205,110000,690630977,630,632,632,630,16
|
|
20241205,105900,690620895,631,632,632,631,4854
|
|
20241205,105800,687553182,630,630,630,628,14814
|
|
20241205,105700,678220566,630,630,630,630,890
|
|
20241205,105600,677659866,630,625,630,625,7423
|
|
20241205,105500,672999140,625,627,627,625,2
|
|
20241205,105400,672997888,625,625,625,624,5051
|
|
20241205,105300,669841064,625,625,625,625,0
|
|
20241205,105200,669841064,625,625,625,624,5094
|
|
20241205,105100,666657358,624,624,624,624,0
|
|
20241205,105000,666657358,624,624,624,624,0
|
|
20241205,104900,666657358,624,624,624,624,0
|
|
20241205,104800,666657358,624,624,624,624,0
|
|
20241205,104700,666657358,624,624,624,624,0
|
|
20241205,104600,666657358,624,624,624,624,0
|
|
20241205,104500,666657358,624,624,624,624,0
|
|
20241205,104400,666657358,624,624,624,624,57
|
|
20241205,104300,666621790,623,623,623,623,0
|
|
20241205,104200,666621790,623,623,623,623,0
|
|
20241205,104100,666621790,623,623,623,623,0
|
|
20241205,104000,666621790,623,623,623,623,0
|
|
20241205,103900,666621790,623,623,623,623,100
|
|
20241205,103800,666559490,630,630,630,630,4
|
|
20241205,103700,666556970,630,630,630,630,0
|
|
20241205,103600,666556970,630,630,630,630,100
|
|
20241205,103500,666493970,630,630,630,630,1000
|
|
20241205,103400,665863970,630,623,630,620,14458
|
|
20241205,103300,656799634,624,624,624,624,7938
|
|
20241205,103200,651846322,624,624,624,622,7923
|
|
20241205,103100,646915122,624,626,626,624,1328
|
|
20241205,103000,646086447,627,628,628,624,3904
|
|
20241205,102900,643636669,629,625,629,624,2548
|
|
20241205,102800,642044116,625,625,625,625,130
|
|
20241205,102700,641962866,625,625,625,625,2
|
|
20241205,102600,641961616,625,625,625,625,0
|
|
20241205,102500,641961616,625,625,625,625,0
|
|
20241205,102400,641961616,625,625,625,625,0
|
|
20241205,102300,641961616,625,629,629,624,34301
|
|
20241205,102200,620490706,629,630,630,629,4914
|
|
20241205,102100,617399786,630,630,630,630,4380
|
|
20241205,102000,614640386,632,632,632,632,2
|
|
20241205,101900,614639122,632,629,632,628,4783
|
|
20241205,101800,611616890,629,632,632,629,71
|
|
20241205,101700,611572228,631,632,632,631,370
|
|
20241205,101600,611338688,632,629,633,629,11527
|
|
20241205,101500,604056554,628,629,631,628,11931
|
|
20241205,101400,596538745,630,628,630,627,739
|
|
20241205,101300,596074625,627,628,628,627,100
|
|
20241205,101200,596011875,628,628,629,628,10872
|
|
20241205,101100,589183387,628,628,628,628,0
|
|
20241205,101000,589183387,628,626,628,625,2177
|
|
20241205,100900,587820621,629,630,630,627,15581
|
|
20241205,100800,578013309,627,633,633,627,1050
|
|
20241205,100700,577348959,626,630,630,626,6993
|
|
20241205,100600,572955298,635,623,635,623,12400
|
|
20241205,100500,565210986,617,617,617,617,1524
|
|
20241205,100400,564270678,615,616,617,615,11859
|
|
20241205,100300,556964693,616,631,633,616,76488
|
|
20241205,100200,509121418,631,631,635,627,13822
|
|
20241205,100100,500389897,630,631,631,630,4301
|
|
20241205,100000,497676267,631,628,631,624,26420
|
|
20241205,095900,481114891,629,628,634,628,28029
|
|
20241205,095800,463420114,629,631,633,624,44824
|
|
20241205,095700,435215319,638,640,645,631,54110
|
|
20241205,095600,400765607,647,644,654,641,61534
|
|
20241205,095500,360981846,644,640,659,634,113870
|
|
20241205,095400,287433729,642,665,665,642,32592
|
|
20241205,095300,266031271,670,621,670,621,172590
|
|
20241205,095200,154938269,622,621,622,621,176
|
|
20241205,095100,154828873,622,622,622,622,2
|
|
20241205,095000,154827629,623,623,623,623,7
|
|
20241205,094900,154823268,623,623,623,623,0
|
|
20241205,094800,154823268,623,619,623,619,2514
|
|
20241205,094700,153263688,621,621,621,621,0
|
|
20241205,094600,153263688,621,621,621,621,0
|
|
20241205,094500,153263688,621,621,621,621,3
|
|
20241205,094400,153261825,617,617,621,617,5593
|
|
20241205,094300,149810940,621,621,621,621,273
|
|
20241205,094200,149641407,622,617,622,617,276
|
|
20241205,094100,149469745,623,623,623,623,1286
|
|
20241205,094000,148668567,623,623,623,623,38
|
|
20241205,093900,148644893,623,623,623,623,1
|
|
20241205,093800,148644270,623,623,623,623,1
|
|
20241205,093700,148643647,615,617,617,615,15999
|
|
20241205,093600,138800901,619,619,619,619,400
|
|
20241205,093500,138553301,619,619,619,619,0
|
|
20241205,093400,138553301,619,626,626,619,4592
|
|
20241205,093300,135704004,626,617,628,616,8914
|
|
20241205,093200,130174361,613,612,615,612,18342
|
|
20241205,093100,118927297,614,614,614,613,3580
|
|
20241205,093000,116732677,614,614,614,613,148
|
|
20241205,092900,116641838,614,614,614,614,80
|
|
20241205,092800,116592718,614,610,614,609,1729
|
|
20241205,092700,115539344,610,611,611,607,24597
|
|
20241205,092600,100564540,610,612,612,610,5300
|
|
20241205,092500,97331490,610,617,617,610,13512
|
|
20241205,092400,89076131,617,613,617,612,3521
|
|
20241205,092300,86921261,612,613,613,612,754
|
|
20241205,092200,86459310,612,612,614,612,1940
|
|
20241205,092100,85271721,612,612,612,612,3008
|
|
20241205,092000,83430825,612,613,613,612,229
|
|
20241205,091900,83290477,612,618,618,612,9451
|
|
20241205,091800,77491103,618,618,618,615,1870
|
|
20241205,091700,76338117,618,621,621,613,12579
|
|
20241205,091600,68589619,621,621,621,620,11667
|
|
20241205,091500,61348043,621,620,622,620,1004
|
|
20241205,091400,60724641,620,623,624,615,27050
|
|
20241205,091300,43973999,624,627,627,624,10621
|
|
20241205,091200,37333760,627,627,627,627,2600
|
|
20241205,091100,35703560,627,626,628,626,2608
|
|
20241205,091000,34068802,627,629,629,627,12545
|
|
20241205,090900,26195770,629,629,629,629,2800
|
|
20241205,090800,24434570,630,633,633,630,36
|
|
20241205,090700,24411872,634,634,634,634,1769
|
|
20241205,090600,23290326,634,630,634,630,9300
|
|
20241205,090500,17431322,630,630,630,629,647
|
|
20241205,090400,17024357,629,635,635,629,5572
|
|
20241205,090300,13519557,635,629,635,629,171
|
|
20241205,090200,13411980,629,631,631,628,7197
|
|
20241205,090100,8882636,639,638,640,630,5589
|
|
20241205,090000,5354761,631,630,631,630,8492
|