587 lines
26 KiB
CSV
587 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,184400,1319674377,627,627,627,627,19917
|
|
20241209,184300,1319674377,627,627,627,627,0
|
|
20241209,184200,1319674377,627,627,627,627,0
|
|
20241209,184100,1319674377,627,627,627,627,0
|
|
20241209,184000,1319674377,627,627,627,627,0
|
|
20241209,183900,1319674377,627,627,627,627,0
|
|
20241209,183800,1319674377,627,627,627,627,0
|
|
20241209,183700,1319674377,627,627,627,627,0
|
|
20241209,183600,1319674377,627,627,627,627,0
|
|
20241209,183500,1319674377,627,627,627,627,0
|
|
20241209,183400,1319674377,627,627,627,627,0
|
|
20241209,183300,1319674377,627,627,627,627,0
|
|
20241209,183200,1319674377,627,627,627,627,0
|
|
20241209,183100,1319674377,627,627,627,627,0
|
|
20241209,183000,1319674377,627,627,627,627,0
|
|
20241209,182900,1319674377,627,627,627,627,0
|
|
20241209,182800,1319674377,627,627,627,627,0
|
|
20241209,182700,1319674377,627,627,627,627,0
|
|
20241209,182600,1319674377,627,627,627,627,0
|
|
20241209,182500,1319674377,627,627,627,627,0
|
|
20241209,182400,1319674377,627,627,627,627,0
|
|
20241209,182300,1319674377,627,627,627,627,0
|
|
20241209,182200,1319674377,627,627,627,627,0
|
|
20241209,182100,1319674377,627,627,627,627,0
|
|
20241209,182000,1319674377,627,627,627,627,0
|
|
20241209,181900,1319674377,627,627,627,627,0
|
|
20241209,181800,1319674377,627,627,627,627,0
|
|
20241209,181700,1319674377,627,627,627,627,0
|
|
20241209,181600,1319674377,627,627,627,627,0
|
|
20241209,181500,1319674377,627,627,627,627,0
|
|
20241209,181400,1319674377,627,627,627,627,19917
|
|
20241209,181300,1319674377,627,627,627,627,0
|
|
20241209,181200,1319674377,627,627,627,627,0
|
|
20241209,181100,1319674377,627,627,627,627,0
|
|
20241209,181000,1319674377,627,627,627,627,0
|
|
20241209,180900,1319674377,627,627,627,627,0
|
|
20241209,180800,1319674377,627,627,627,627,0
|
|
20241209,180700,1319674377,627,627,627,627,0
|
|
20241209,180600,1319674377,627,627,627,627,0
|
|
20241209,180500,1319674377,627,627,627,627,0
|
|
20241209,180400,1319674377,627,627,627,627,0
|
|
20241209,180300,1319674377,627,627,627,627,0
|
|
20241209,180200,1319674377,627,627,627,627,0
|
|
20241209,180100,1319674377,627,627,627,627,0
|
|
20241209,180000,1319674377,627,627,627,627,0
|
|
20241209,175900,1319674377,627,627,627,627,0
|
|
20241209,175800,1319674377,627,627,627,627,0
|
|
20241209,175700,1319674377,627,627,627,627,0
|
|
20241209,175600,1319674377,627,627,627,627,0
|
|
20241209,175500,1319674377,627,627,627,627,0
|
|
20241209,175400,1319674377,627,627,627,627,0
|
|
20241209,175300,1319674377,627,627,627,627,0
|
|
20241209,175200,1319674377,627,627,627,627,0
|
|
20241209,175100,1319674377,627,627,627,627,0
|
|
20241209,175000,1319674377,627,627,627,627,0
|
|
20241209,174900,1319674377,627,627,627,627,0
|
|
20241209,174800,1319674377,627,627,627,627,0
|
|
20241209,174700,1319674377,627,627,627,627,0
|
|
20241209,174600,1319674377,627,627,627,627,0
|
|
20241209,174500,1319674377,627,627,627,627,0
|
|
20241209,174400,1319674377,627,627,627,627,19917
|
|
20241209,174300,1319674377,627,627,627,627,0
|
|
20241209,174200,1319674377,627,627,627,627,0
|
|
20241209,174100,1319674377,627,627,627,627,0
|
|
20241209,174000,1319674377,627,627,627,627,0
|
|
20241209,173900,1319674377,627,627,627,627,0
|
|
20241209,173800,1319674377,627,627,627,627,0
|
|
20241209,173700,1319674377,627,627,627,627,0
|
|
20241209,173600,1319674377,627,627,627,627,0
|
|
20241209,173500,1319674377,627,627,627,627,0
|
|
20241209,173400,1319674377,627,627,627,627,0
|
|
20241209,173300,1319674377,627,627,627,627,0
|
|
20241209,173200,1319674377,627,627,627,627,0
|
|
20241209,173100,1319674377,627,627,627,627,0
|
|
20241209,173000,1319674377,627,627,627,627,0
|
|
20241209,172900,1319674377,627,627,627,627,0
|
|
20241209,172800,1319674377,627,627,627,627,0
|
|
20241209,172700,1319674377,627,627,627,627,0
|
|
20241209,172600,1319674377,627,627,627,627,0
|
|
20241209,172500,1319674377,627,627,627,627,0
|
|
20241209,172400,1319674377,627,627,627,627,0
|
|
20241209,172300,1319674377,627,627,627,627,0
|
|
20241209,172200,1319674377,627,627,627,627,0
|
|
20241209,172100,1319674377,627,627,627,627,0
|
|
20241209,172000,1319674377,627,627,627,627,0
|
|
20241209,171900,1319674377,627,627,627,627,0
|
|
20241209,171800,1319674377,627,627,627,627,0
|
|
20241209,171700,1319674377,627,627,627,627,0
|
|
20241209,171600,1319674377,627,627,627,627,0
|
|
20241209,171500,1319674377,627,627,627,627,0
|
|
20241209,171400,1319674377,627,627,627,627,19917
|
|
20241209,171300,1319674377,627,627,627,627,0
|
|
20241209,171200,1319674377,627,627,627,627,0
|
|
20241209,171100,1319674377,627,627,627,627,0
|
|
20241209,171000,1319674377,627,627,627,627,0
|
|
20241209,170900,1319674377,627,627,627,627,0
|
|
20241209,170800,1319674377,627,627,627,627,0
|
|
20241209,170700,1319674377,627,627,627,627,0
|
|
20241209,170600,1319674377,627,627,627,627,0
|
|
20241209,170500,1319674377,627,627,627,627,0
|
|
20241209,170400,1319674377,627,627,627,627,0
|
|
20241209,170300,1319674377,627,627,627,627,0
|
|
20241209,170200,1319674377,627,627,627,627,0
|
|
20241209,170100,1319674377,627,627,627,627,0
|
|
20241209,170000,1319674377,627,627,627,627,0
|
|
20241209,165900,1319674377,627,627,627,627,0
|
|
20241209,165800,1319674377,627,627,627,627,0
|
|
20241209,165700,1319674377,627,627,627,627,0
|
|
20241209,165600,1319674377,627,627,627,627,0
|
|
20241209,165500,1319674377,627,627,627,627,0
|
|
20241209,165400,1319674377,627,627,627,627,0
|
|
20241209,165300,1319674377,627,627,627,627,0
|
|
20241209,165200,1319674377,627,627,627,627,0
|
|
20241209,165100,1319674377,627,627,627,627,0
|
|
20241209,165000,1319674377,627,627,627,627,0
|
|
20241209,164900,1319674377,627,627,627,627,0
|
|
20241209,164800,1319674377,627,627,627,627,0
|
|
20241209,164700,1319674377,627,627,627,627,0
|
|
20241209,164600,1319674377,627,627,627,627,0
|
|
20241209,164500,1319674377,627,627,627,627,0
|
|
20241209,164400,1319674377,627,627,627,627,19917
|
|
20241209,164300,1319674377,627,627,627,627,0
|
|
20241209,164200,1319674377,627,627,627,627,0
|
|
20241209,164100,1319674377,627,627,627,627,0
|
|
20241209,164000,1319674377,627,627,627,627,0
|
|
20241209,163900,1319674377,627,627,627,627,0
|
|
20241209,163800,1319674377,627,627,627,627,0
|
|
20241209,163700,1319674377,627,627,627,627,0
|
|
20241209,163600,1319674377,627,627,627,627,0
|
|
20241209,163500,1319674377,627,627,627,627,0
|
|
20241209,163400,1319674377,627,627,627,627,0
|
|
20241209,163300,1319674377,627,627,627,627,0
|
|
20241209,163200,1319674377,627,627,627,627,0
|
|
20241209,163100,1319674377,627,627,627,627,0
|
|
20241209,163000,1319674377,627,627,627,627,0
|
|
20241209,162900,1319674377,627,627,627,627,0
|
|
20241209,162800,1319674377,627,627,627,627,0
|
|
20241209,162700,1319674377,627,627,627,627,0
|
|
20241209,162600,1319674377,627,627,627,627,0
|
|
20241209,162500,1319674377,627,627,627,627,0
|
|
20241209,162400,1319674377,627,627,627,627,0
|
|
20241209,162300,1319674377,627,627,627,627,0
|
|
20241209,162200,1319674377,627,627,627,627,0
|
|
20241209,162100,1319674377,627,627,627,627,0
|
|
20241209,162000,1319674377,627,627,627,627,0
|
|
20241209,161900,1319674377,627,627,627,627,0
|
|
20241209,161800,1319674377,627,627,627,627,0
|
|
20241209,161700,1319674377,627,627,627,627,0
|
|
20241209,161600,1319674377,627,627,627,627,0
|
|
20241209,161500,1319674377,627,627,627,627,0
|
|
20241209,161400,1319674377,627,627,627,627,19917
|
|
20241209,161300,1319674377,627,627,627,627,0
|
|
20241209,161200,1319674377,627,627,627,627,0
|
|
20241209,161100,1319674377,627,627,627,627,0
|
|
20241209,161000,1319674377,627,627,627,627,0
|
|
20241209,160900,1319674377,627,627,627,627,0
|
|
20241209,160800,1319674377,627,627,627,627,0
|
|
20241209,160700,1319674377,627,627,627,627,0
|
|
20241209,160600,1319674377,627,627,627,627,0
|
|
20241209,160500,1319674377,627,627,627,627,0
|
|
20241209,160400,1319674377,627,627,627,627,0
|
|
20241209,160300,1319674377,627,627,627,627,0
|
|
20241209,160200,1319674377,627,627,627,627,0
|
|
20241209,160100,1319674377,627,627,627,627,0
|
|
20241209,160000,1319674377,627,627,627,627,0
|
|
20241209,155900,1319674377,627,627,627,627,0
|
|
20241209,155800,1319674377,627,627,627,627,0
|
|
20241209,155700,1319674377,627,627,627,627,0
|
|
20241209,155600,1319674377,627,627,627,627,0
|
|
20241209,155500,1319674377,627,627,627,627,0
|
|
20241209,155400,1319674377,627,627,627,627,0
|
|
20241209,155300,1319674377,627,627,627,627,0
|
|
20241209,155200,1319674377,627,627,627,627,0
|
|
20241209,155100,1319674377,627,627,627,627,0
|
|
20241209,155000,1319674377,627,627,627,627,0
|
|
20241209,154900,1319674377,627,627,627,627,0
|
|
20241209,154800,1319674377,627,627,627,627,0
|
|
20241209,154700,1319674377,627,627,627,627,0
|
|
20241209,154600,1319674377,627,627,627,627,0
|
|
20241209,154500,1319674377,627,627,627,627,0
|
|
20241209,154400,1319674377,627,627,627,627,19917
|
|
20241209,154300,1319674377,627,627,627,627,0
|
|
20241209,154200,1319674377,627,627,627,627,0
|
|
20241209,154100,1319674377,627,627,627,627,0
|
|
20241209,154000,1319674377,627,627,627,627,0
|
|
20241209,153900,1319674377,627,627,627,627,0
|
|
20241209,153800,1319674377,627,627,627,627,0
|
|
20241209,153700,1319674377,627,627,627,627,0
|
|
20241209,153600,1319674377,627,627,627,627,0
|
|
20241209,153500,1319674377,627,627,627,627,0
|
|
20241209,153400,1319674377,627,627,627,627,0
|
|
20241209,153300,1319674377,627,627,627,627,0
|
|
20241209,153200,1319674377,627,627,627,627,0
|
|
20241209,153100,1319674377,627,627,627,627,0
|
|
20241209,153000,1319674377,627,627,627,627,19917
|
|
20241209,152900,1307186418,625,625,625,625,0
|
|
20241209,152800,1307186418,625,625,625,625,0
|
|
20241209,152700,1307186418,625,625,625,625,0
|
|
20241209,152600,1307186418,625,625,625,625,0
|
|
20241209,152500,1307186418,625,625,625,625,0
|
|
20241209,152400,1307186418,625,625,625,625,0
|
|
20241209,152300,1307186418,625,625,625,625,0
|
|
20241209,152200,1307186418,625,625,625,625,0
|
|
20241209,152100,1307186418,625,625,625,625,0
|
|
20241209,152000,1307186418,625,625,625,625,0
|
|
20241209,151900,1307186418,625,627,627,625,50231
|
|
20241209,151800,1275761214,626,627,627,626,51
|
|
20241209,151700,1275729240,626,626,627,626,211
|
|
20241209,151600,1275596949,626,627,627,626,2351
|
|
20241209,151500,1274125187,627,627,627,626,868
|
|
20241209,151400,1273581671,627,627,627,627,1239
|
|
20241209,151300,1272804818,627,630,630,627,3612
|
|
20241209,151200,1270540064,630,627,630,627,1042
|
|
20241209,151100,1269884339,626,626,626,626,1
|
|
20241209,151000,1269883713,627,627,627,626,728
|
|
20241209,150900,1269427258,627,627,627,627,107
|
|
20241209,150800,1269360169,627,628,628,627,8354
|
|
20241209,150700,1264119211,628,628,628,628,430
|
|
20241209,150600,1263849171,627,629,629,627,52
|
|
20241209,150500,1263816563,629,629,629,629,1122
|
|
20241209,150400,1263110825,627,627,627,627,861
|
|
20241209,150300,1262570978,627,627,627,627,1228
|
|
20241209,150200,1261801022,627,627,627,627,528
|
|
20241209,150100,1261469966,628,627,628,627,2751
|
|
20241209,150000,1259742389,627,628,628,627,734
|
|
20241209,145900,1259282160,628,629,629,628,722
|
|
20241209,145800,1258828724,627,627,627,627,3387
|
|
20241209,145700,1256705075,627,627,627,627,6221
|
|
20241209,145600,1252804508,627,626,627,626,65
|
|
20241209,145500,1252763768,627,626,627,626,263
|
|
20241209,145400,1252598890,626,626,626,626,450
|
|
20241209,145300,1252317190,626,627,627,626,170
|
|
20241209,145200,1252210602,627,626,627,626,2495
|
|
20241209,145100,1250648223,626,627,627,626,440
|
|
20241209,145000,1250372552,627,628,628,627,4292
|
|
20241209,144900,1247681295,628,628,628,628,1
|
|
20241209,144800,1247680667,627,627,627,627,4000
|
|
20241209,144700,1245172667,628,628,628,627,10084
|
|
20241209,144600,1238849198,628,628,628,628,705
|
|
20241209,144500,1238406458,628,629,629,628,12495
|
|
20241209,144400,1230559509,629,630,630,629,12103
|
|
20241209,144300,1222945222,630,630,630,630,157
|
|
20241209,144200,1222846312,629,630,630,629,5310
|
|
20241209,144100,1219503286,630,632,632,630,765
|
|
20241209,144000,1219020596,632,630,632,630,810
|
|
20241209,143900,1218508736,629,629,629,629,0
|
|
20241209,143800,1218508736,629,629,629,629,0
|
|
20241209,143700,1218508736,629,630,630,629,2770
|
|
20241209,143600,1216764836,636,629,636,629,3751
|
|
20241209,143500,1214399045,630,630,630,630,0
|
|
20241209,143400,1214399045,630,630,630,630,1010
|
|
20241209,143300,1213762745,629,637,637,629,780
|
|
20241209,143200,1213271468,637,637,637,637,34
|
|
20241209,143100,1213249810,637,631,637,631,3000
|
|
20241209,143000,1211346992,628,628,628,628,300
|
|
20241209,142900,1211158592,629,630,630,629,1972
|
|
20241209,142800,1209917755,630,630,630,630,0
|
|
20241209,142700,1209917755,630,630,630,630,0
|
|
20241209,142600,1209917755,630,630,630,630,11
|
|
20241209,142500,1209910825,629,629,629,629,2000
|
|
20241209,142400,1208652825,629,632,632,629,3682
|
|
20241209,142300,1206336799,632,632,632,632,102
|
|
20241209,142200,1206272335,632,632,632,631,452
|
|
20241209,142100,1205986722,631,631,631,631,12
|
|
20241209,142000,1205979150,633,633,633,633,1
|
|
20241209,141900,1205978517,631,631,631,631,0
|
|
20241209,141800,1205978517,631,631,631,631,7
|
|
20241209,141700,1205974100,630,630,630,630,163
|
|
20241209,141600,1205871410,629,630,630,629,1652
|
|
20241209,141500,1204831581,630,630,630,630,261
|
|
20241209,141400,1204667151,631,631,631,631,0
|
|
20241209,141300,1204667151,631,632,632,631,125
|
|
20241209,141200,1204588253,631,631,631,631,500
|
|
20241209,141100,1204272753,631,631,631,631,2290
|
|
20241209,141000,1202827763,631,632,632,631,410
|
|
20241209,140900,1202568653,636,633,636,633,1145
|
|
20241209,140800,1201840538,632,632,632,632,100
|
|
20241209,140700,1201777338,632,632,632,632,18
|
|
20241209,140600,1201765962,636,636,636,636,1
|
|
20241209,140500,1201765326,635,630,635,630,6936
|
|
20241209,140400,1197382052,630,630,630,630,0
|
|
20241209,140300,1197382052,630,630,630,630,0
|
|
20241209,140200,1197382052,630,630,630,630,36
|
|
20241209,140100,1197359372,630,629,630,629,7702
|
|
20241209,140000,1192514812,628,630,631,628,1862
|
|
20241209,135900,1191343418,631,631,631,631,0
|
|
20241209,135800,1191343418,631,631,631,631,0
|
|
20241209,135700,1191343418,631,629,631,628,3200
|
|
20241209,135600,1189333018,628,628,628,628,0
|
|
20241209,135500,1189333018,628,628,628,628,7600
|
|
20241209,135400,1184560218,629,629,629,629,5786
|
|
20241209,135300,1180920824,629,629,629,629,5349
|
|
20241209,135200,1177556303,629,630,630,629,2167
|
|
20241209,135100,1176193243,630,630,630,630,197
|
|
20241209,135000,1176069133,631,631,631,631,2378
|
|
20241209,134900,1174568615,629,628,629,628,7905
|
|
20241209,134800,1169600232,626,627,627,626,3414
|
|
20241209,134700,1167461109,627,627,627,627,56
|
|
20241209,134600,1167425997,627,627,627,627,200
|
|
20241209,134500,1167300597,626,626,626,626,410
|
|
20241209,134400,1167043937,625,625,625,625,10633
|
|
20241209,134300,1160398312,625,628,628,625,2595
|
|
20241209,134200,1158776097,629,629,629,629,0
|
|
20241209,134100,1158776097,629,629,629,629,0
|
|
20241209,134000,1158776097,629,629,630,625,1229
|
|
20241209,133900,1158002490,628,627,628,627,20
|
|
20241209,133800,1157989932,625,625,625,625,0
|
|
20241209,133700,1157989932,625,630,630,625,15566
|
|
20241209,133600,1148239290,630,630,630,630,54
|
|
20241209,133500,1148205270,630,630,631,630,235
|
|
20241209,133400,1148057121,631,630,631,630,181
|
|
20241209,133300,1147942913,632,632,632,632,0
|
|
20241209,133200,1147942913,632,629,632,628,205
|
|
20241209,133100,1147814064,628,628,628,628,0
|
|
20241209,133000,1147814064,628,629,629,628,93
|
|
20241209,132900,1147755658,629,631,631,629,1338
|
|
20241209,132800,1146914045,632,632,632,632,0
|
|
20241209,132700,1146914045,632,632,632,632,0
|
|
20241209,132600,1146914045,632,632,632,632,0
|
|
20241209,132500,1146914045,632,632,632,632,9
|
|
20241209,132400,1146908357,632,633,633,629,219
|
|
20241209,132300,1146770419,633,634,634,633,2955
|
|
20241209,132200,1144897904,634,634,634,634,0
|
|
20241209,132100,1144897904,634,632,634,628,10893
|
|
20241209,132000,1138041922,634,633,634,633,12
|
|
20241209,131900,1138034325,633,633,633,633,200
|
|
20241209,131800,1137907725,633,633,633,633,0
|
|
20241209,131700,1137907725,633,633,633,633,2
|
|
20241209,131600,1137906459,630,632,632,630,591
|
|
20241209,131500,1137534093,633,633,633,630,546
|
|
20241209,131400,1137188775,633,633,633,633,399
|
|
20241209,131300,1136936208,633,632,633,631,401
|
|
20241209,131200,1136682570,632,632,632,632,0
|
|
20241209,131100,1136682570,632,632,632,631,1513
|
|
20241209,131000,1135726356,631,629,631,628,14741
|
|
20241209,130900,1126435659,628,628,628,628,18
|
|
20241209,130800,1126424355,628,628,628,628,0
|
|
20241209,130700,1126424355,628,628,628,628,2000
|
|
20241209,130600,1125168355,628,628,628,628,28
|
|
20241209,130500,1125150771,628,627,628,627,2346
|
|
20241209,130400,1123679301,627,627,627,627,20
|
|
20241209,130300,1123666761,627,629,629,627,1505
|
|
20241209,130200,1122721670,628,628,628,628,0
|
|
20241209,130100,1122721670,628,629,629,628,4003
|
|
20241209,130000,1120205956,623,624,624,623,3780
|
|
20241209,125900,1117850252,629,629,629,629,2
|
|
20241209,125800,1117848994,626,626,626,626,10537
|
|
20241209,125700,1111252832,627,628,629,627,10615
|
|
20241209,125600,1104586628,628,625,628,625,24043
|
|
20241209,125500,1089533803,624,626,626,624,11484
|
|
20241209,125400,1082357150,625,625,625,625,1460
|
|
20241209,125300,1081444650,626,626,626,626,0
|
|
20241209,125200,1081444650,626,626,626,626,0
|
|
20241209,125100,1081444650,626,628,628,626,3530
|
|
20241209,125000,1079234864,628,628,629,627,829
|
|
20241209,124900,1078714248,628,628,628,628,1807
|
|
20241209,124800,1077579452,628,627,628,627,2190
|
|
20241209,124700,1076204322,625,625,625,625,0
|
|
20241209,124600,1076204322,625,625,625,625,94
|
|
20241209,124500,1076145572,625,625,625,625,618
|
|
20241209,124400,1075759322,623,623,623,623,1243
|
|
20241209,124300,1074984933,622,622,622,622,0
|
|
20241209,124200,1074984933,622,623,623,622,1936
|
|
20241209,124100,1073779841,622,625,625,622,19693
|
|
20241209,124000,1061512536,626,626,626,626,81
|
|
20241209,123900,1061461830,625,625,625,625,0
|
|
20241209,123800,1061461830,625,625,625,625,20
|
|
20241209,123700,1061449330,625,625,625,625,701
|
|
20241209,123600,1061011205,625,625,625,625,2041
|
|
20241209,123500,1059735580,625,625,625,625,2105
|
|
20241209,123400,1058419955,625,625,625,625,1043
|
|
20241209,123300,1057768080,625,630,630,625,9524
|
|
20241209,123200,1051790132,629,629,629,629,7
|
|
20241209,123100,1051785729,631,631,631,631,40
|
|
20241209,123000,1051760489,631,629,631,628,26
|
|
20241209,122900,1051744129,629,629,629,629,1000
|
|
20241209,122800,1051115129,630,630,630,630,5
|
|
20241209,122700,1051111979,629,630,630,629,958
|
|
20241209,122600,1050509396,630,630,630,630,1
|
|
20241209,122500,1050508766,630,630,630,630,0
|
|
20241209,122400,1050508766,630,630,630,630,202
|
|
20241209,122300,1050381506,630,630,631,630,1015
|
|
20241209,122200,1049742055,631,630,631,630,46
|
|
20241209,122100,1049713074,630,628,630,628,399
|
|
20241209,122000,1049462190,628,628,628,625,56075
|
|
20241209,121900,1014354550,628,628,628,628,0
|
|
20241209,121800,1014354550,628,629,629,628,10940
|
|
20241209,121700,1007484200,629,629,630,628,2624
|
|
20241209,121600,1005832931,629,629,629,629,1008
|
|
20241209,121500,1005198899,629,629,629,629,59
|
|
20241209,121400,1005161788,629,629,629,629,7
|
|
20241209,121300,1005157385,630,629,632,629,10303
|
|
20241209,121200,998676793,629,629,629,629,1312
|
|
20241209,121100,997851545,629,630,630,629,802
|
|
20241209,121000,997347085,629,629,629,629,0
|
|
20241209,120900,997347085,629,630,632,629,4426
|
|
20241209,120800,994552030,630,630,630,630,200
|
|
20241209,120700,994426030,629,629,629,629,3670
|
|
20241209,120600,992117600,629,632,632,629,430
|
|
20241209,120500,991846230,632,630,633,629,14731
|
|
20241209,120400,982570658,634,634,634,634,6
|
|
20241209,120300,982566854,634,631,634,631,303
|
|
20241209,120200,982375652,631,630,631,630,1968
|
|
20241209,120100,981135307,631,632,633,631,1886
|
|
20241209,120000,979943379,630,632,632,630,26304
|
|
20241209,115900,963369637,631,631,631,631,1
|
|
20241209,115800,963369006,631,632,632,631,250
|
|
20241209,115700,963211156,631,632,633,631,10173
|
|
20241209,115600,956791593,631,633,633,631,1333
|
|
20241209,115500,955950466,631,631,631,631,30
|
|
20241209,115400,955931536,633,633,633,633,1
|
|
20241209,115300,955930903,633,631,633,631,6922
|
|
20241209,115200,951563119,632,632,634,632,902
|
|
20241209,115100,950993053,634,632,634,632,1003
|
|
20241209,115000,950359151,633,633,633,633,50
|
|
20241209,114900,950327501,631,631,631,631,3000
|
|
20241209,114800,948434501,631,631,631,631,157
|
|
20241209,114700,948335434,631,631,631,630,3577
|
|
20241209,114600,946081347,631,631,631,631,100
|
|
20241209,114500,946018247,631,633,635,631,855
|
|
20241209,114400,945478182,631,631,631,631,100
|
|
20241209,114300,945415082,630,630,630,630,13
|
|
20241209,114200,945406892,630,631,631,630,1050
|
|
20241209,114100,944745342,631,631,631,631,11591
|
|
20241209,114000,937431421,631,632,632,631,28457
|
|
20241209,113900,919464330,633,633,633,633,5
|
|
20241209,113800,919461165,632,635,635,632,8584
|
|
20241209,113700,914023125,635,636,636,635,130
|
|
20241209,113600,913940475,637,635,637,635,50
|
|
20241209,113500,913908639,635,635,635,635,5
|
|
20241209,113400,913905464,636,636,636,636,0
|
|
20241209,113300,913905464,636,633,636,633,1492
|
|
20241209,113200,912961025,633,633,633,633,1169
|
|
20241209,113100,912221048,633,633,633,633,1081
|
|
20241209,113000,911536775,633,633,633,633,0
|
|
20241209,112900,911536775,633,635,635,633,300
|
|
20241209,112800,911346773,638,638,638,638,5
|
|
20241209,112700,911343583,638,635,638,634,5754
|
|
20241209,112600,907695389,634,635,635,634,446
|
|
20241209,112500,907412180,635,637,637,635,1701
|
|
20241209,112400,906329913,639,639,639,639,0
|
|
20241209,112300,906329913,639,639,639,639,91
|
|
20241209,112200,906271764,636,637,637,636,207
|
|
20241209,112100,906140111,639,640,640,639,570
|
|
20241209,112000,905775623,640,640,640,640,252
|
|
20241209,111900,905614343,640,640,640,640,0
|
|
20241209,111800,905614343,640,636,640,636,1007
|
|
20241209,111700,904969891,640,640,640,640,631
|
|
20241209,111600,904566051,641,641,641,641,0
|
|
20241209,111500,904566051,641,640,641,635,4543
|
|
20241209,111400,901672623,636,636,636,636,134
|
|
20241209,111300,901587399,636,634,636,633,1571
|
|
20241209,111200,900591424,633,634,634,633,680
|
|
20241209,111100,900160496,634,635,635,634,7868
|
|
20241209,111000,895165912,635,635,636,635,3356
|
|
20241209,110900,893034829,636,636,637,635,5412
|
|
20241209,110800,889593910,637,638,638,636,3348
|
|
20241209,110700,887459261,638,638,638,638,2803
|
|
20241209,110600,885670947,638,638,638,638,0
|
|
20241209,110500,885670947,638,638,638,638,333
|
|
20241209,110400,885458493,637,638,638,637,33
|
|
20241209,110300,885437469,636,636,636,636,1212
|
|
20241209,110200,884666637,636,636,636,636,1096
|
|
20241209,110100,883969581,636,637,637,636,1127
|
|
20241209,110000,883251809,637,636,638,636,449
|
|
20241209,105900,882966208,639,636,639,636,38
|
|
20241209,105800,882942037,636,636,639,636,1223
|
|
20241209,105700,882163503,637,639,639,637,1715
|
|
20241209,105600,881070194,639,639,639,639,1888
|
|
20241209,105500,879863762,639,637,639,637,103
|
|
20241209,105400,879797947,637,639,639,637,316
|
|
20241209,105300,879596455,639,636,639,636,3339
|
|
20241209,105200,877469281,636,636,636,636,1758
|
|
20241209,105100,876351193,636,637,637,636,7333
|
|
20241209,105000,871683621,637,640,640,637,2152
|
|
20241209,104900,870310168,640,639,640,639,161
|
|
20241209,104800,870207189,639,639,639,639,29
|
|
20241209,104700,870188658,639,639,639,639,37
|
|
20241209,104600,870165015,642,638,642,638,5682
|
|
20241209,104500,866539606,639,640,640,638,7911
|
|
20241209,104400,861485545,642,642,642,642,1105
|
|
20241209,104300,860776135,642,643,643,641,4310
|
|
20241209,104200,858005576,643,643,644,643,4228
|
|
20241209,104100,855284745,644,643,644,643,2247
|
|
20241209,104000,853839920,639,639,639,639,306
|
|
20241209,103900,853644386,639,640,640,639,1803
|
|
20241209,103800,852491535,641,645,645,641,1455
|
|
20241209,103700,851554248,645,641,645,641,406
|
|
20241209,103600,851293998,639,644,644,639,12432
|
|
20241209,103500,843326003,644,645,645,644,7753
|
|
20241209,103400,838331708,646,646,647,646,2364
|
|
20241209,103300,836804559,646,645,646,645,1744
|
|
20241209,103200,835679200,646,650,650,646,1474
|
|
20241209,103100,834725814,649,650,651,649,8080
|
|
20241209,103000,829470165,651,651,651,651,573
|
|
20241209,102900,829097142,651,651,651,651,0
|
|
20241209,102800,829097142,651,646,651,646,10111
|
|
20241209,102700,822543706,646,646,646,646,4552
|
|
20241209,102600,819603114,646,648,648,646,10200
|
|
20241209,102500,813012751,649,649,649,649,762
|
|
20241209,102400,812518213,649,649,649,647,4206
|
|
20241209,102300,809795997,649,649,649,649,0
|
|
20241209,102200,809795997,649,647,649,647,214
|
|
20241209,102100,809657509,647,645,647,645,4735
|
|
20241209,102000,806603432,645,646,646,645,5352
|
|
20241209,101900,803151041,646,646,646,646,1839
|
|
20241209,101800,801963047,649,646,649,646,1505
|
|
20241209,101700,800990802,646,646,646,646,70
|
|
20241209,101600,800945582,646,646,646,646,3741
|
|
20241209,101500,798528896,649,649,649,646,6835
|
|
20241209,101400,794107026,649,649,649,649,0
|
|
20241209,101300,794107026,649,646,649,646,1175
|
|
20241209,101200,793344646,646,645,646,645,3057
|
|
20241209,101100,791370294,645,645,646,645,779
|
|
20241209,101000,790867397,646,649,649,646,220
|
|
20241209,100900,790725247,649,649,649,649,3832
|
|
20241209,100800,788238279,649,648,649,648,23154
|
|
20241209,100700,773234352,648,648,648,647,7318
|
|
20241209,100600,768492300,648,644,648,644,5144
|
|
20241209,100500,765179252,644,645,648,644,1261
|
|
20241209,100400,764366162,645,645,645,645,5
|
|
20241209,100300,764362937,645,645,645,643,9723
|
|
20241209,100200,758091888,645,645,645,645,101
|
|
20241209,100100,758026743,643,641,643,640,13049
|
|
20241209,100000,749669917,643,642,643,640,6363
|
|
20241209,095900,745590519,643,645,645,643,2929
|
|
20241209,095800,743707066,645,645,645,644,495
|
|
20241209,095700,743387955,645,643,645,643,1629
|
|
20241209,095600,742339256,644,644,644,643,10046
|
|
20241209,095500,735873123,644,644,644,644,12294
|
|
20241209,095400,727955787,644,645,650,643,3619
|
|
20241209,095300,725623132,644,645,645,644,1358
|
|
20241209,095200,724748532,644,646,646,644,15953
|
|
20241209,095100,714457923,647,650,650,647,12472
|
|
20241209,095000,706379864,650,650,650,650,8490
|
|
20241209,094900,700861364,651,650,652,650,15632
|
|
20241209,094800,690699906,650,653,653,650,265
|
|
20241209,094700,690527247,653,653,653,651,4315
|
|
20241209,094600,687709783,653,651,653,650,8982
|
|
20241209,094500,681870505,651,649,655,648,4583
|
|
20241209,094400,678892931,650,651,651,650,1976
|
|
20241209,094300,677606769,651,651,651,650,23155
|
|
20241209,094200,662550892,651,655,655,650,32717
|
|
20241209,094100,641248600,653,662,662,651,57671
|
|
20241209,094000,603456747,662,666,667,655,80287
|
|
20241209,093900,550416618,666,660,672,660,56981
|
|
20241209,093800,512376253,660,650,662,650,28415
|
|
20241209,093700,493716469,650,649,652,649,5687
|
|
20241209,093600,490015797,650,645,650,645,13831
|
|
20241209,093500,481055074,645,645,647,645,4131
|
|
20241209,093400,478388252,647,645,648,645,2532
|
|
20241209,093300,476755073,645,647,648,643,6866
|
|
20241209,093200,472332847,647,647,648,646,5065
|
|
20241209,093100,469060698,648,645,649,645,1680
|
|
20241209,093000,467974487,645,643,650,642,3609
|
|
20241209,092900,465640085,648,635,648,635,54801
|
|
20241209,092800,430429311,635,633,642,633,25873
|
|
20241209,092700,413874651,636,636,637,634,5456
|
|
20241209,092600,410413788,640,642,642,634,2457
|
|
20241209,092500,408836464,642,631,642,630,32413
|
|
20241209,092400,388197779,631,631,631,631,1056
|
|
20241209,092300,387531443,631,631,635,631,3225
|
|
20241209,092200,385492456,631,633,636,631,7442
|
|
20241209,092100,380788749,633,634,634,633,811
|
|
20241209,092000,380274585,634,634,635,632,13695
|
|
20241209,091900,371596701,634,635,635,634,348
|
|
20241209,091800,371376056,632,636,636,632,1153
|
|
20241209,091700,370645152,632,636,637,631,8335
|
|
20241209,091600,365352135,635,638,638,630,25125
|
|
20241209,091500,349455251,634,636,639,632,15942
|
|
20241209,091400,339340291,637,643,643,637,9375
|
|
20241209,091300,333335990,643,643,644,642,1834
|
|
20241209,091200,332155644,644,639,644,635,29289
|
|
20241209,091100,313422479,633,630,640,630,22794
|
|
20241209,091000,298942655,629,623,629,619,30736
|
|
20241209,090900,279728121,620,626,632,620,65745
|
|
20241209,090800,238733696,633,630,634,618,54845
|
|
20241209,090700,204438156,630,635,637,630,43829
|
|
20241209,090600,176695260,636,632,637,630,43971
|
|
20241209,090500,148851369,631,640,640,631,31833
|
|
20241209,090400,128660269,636,638,643,634,45263
|
|
20241209,090300,99805835,640,644,648,639,59443
|
|
20241209,090200,61653975,648,645,648,644,41050
|
|
20241209,090100,35172230,646,651,652,646,14013
|
|
20241209,090000,26080703,651,650,651,650,38165
|