595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,185200,5165045951,635,635,635,635,92799
|
|
20241204,185100,5165045951,635,635,635,635,0
|
|
20241204,185000,5165045951,635,635,635,635,0
|
|
20241204,184900,5165045951,635,635,635,635,0
|
|
20241204,184800,5165045951,635,635,635,635,0
|
|
20241204,184700,5165045951,635,635,635,635,0
|
|
20241204,184600,5165045951,635,635,635,635,0
|
|
20241204,184500,5165045951,635,635,635,635,0
|
|
20241204,184400,5165045951,635,635,635,635,0
|
|
20241204,184300,5165045951,635,635,635,635,0
|
|
20241204,184200,5165045951,635,635,635,635,0
|
|
20241204,184100,5165045951,635,635,635,635,0
|
|
20241204,184000,5165045951,635,635,635,635,0
|
|
20241204,183900,5165045951,635,635,635,635,0
|
|
20241204,183800,5165045951,635,635,635,635,0
|
|
20241204,183700,5165045951,635,635,635,635,0
|
|
20241204,183600,5165045951,635,635,635,635,0
|
|
20241204,183500,5165045951,635,635,635,635,0
|
|
20241204,183400,5165045951,635,635,635,635,0
|
|
20241204,183300,5165045951,635,635,635,635,0
|
|
20241204,183200,5165045951,635,635,635,635,0
|
|
20241204,183100,5165045951,635,635,635,635,0
|
|
20241204,183000,5165045951,635,635,635,635,0
|
|
20241204,182900,5165045951,635,635,635,635,0
|
|
20241204,182800,5165045951,635,635,635,635,0
|
|
20241204,182700,5165045951,635,635,635,635,0
|
|
20241204,182600,5165045951,635,635,635,635,0
|
|
20241204,182500,5165045951,635,635,635,635,0
|
|
20241204,182400,5165045951,635,635,635,635,0
|
|
20241204,182300,5165045951,635,635,635,635,0
|
|
20241204,182200,5165045951,635,635,635,635,92799
|
|
20241204,182100,5165045951,635,635,635,635,0
|
|
20241204,182000,5165045951,635,635,635,635,0
|
|
20241204,181900,5165045951,635,635,635,635,0
|
|
20241204,181800,5165045951,635,635,635,635,0
|
|
20241204,181700,5165045951,635,635,635,635,0
|
|
20241204,181600,5165045951,635,635,635,635,0
|
|
20241204,181500,5165045951,635,635,635,635,0
|
|
20241204,181400,5165045951,635,635,635,635,0
|
|
20241204,181300,5165045951,635,635,635,635,0
|
|
20241204,181200,5165045951,635,635,635,635,0
|
|
20241204,181100,5165045951,635,635,635,635,0
|
|
20241204,181000,5165045951,635,635,635,635,0
|
|
20241204,180900,5165045951,635,635,635,635,0
|
|
20241204,180800,5165045951,635,635,635,635,0
|
|
20241204,180700,5165045951,635,635,635,635,0
|
|
20241204,180600,5165045951,635,635,635,635,0
|
|
20241204,180500,5165045951,635,635,635,635,0
|
|
20241204,180400,5165045951,635,635,635,635,0
|
|
20241204,180300,5165045951,635,635,635,635,0
|
|
20241204,180200,5165045951,635,635,635,635,0
|
|
20241204,180100,5165045951,635,635,635,635,0
|
|
20241204,180000,5165045951,635,635,635,635,0
|
|
20241204,175900,5165045951,635,635,635,635,0
|
|
20241204,175800,5165045951,635,635,635,635,0
|
|
20241204,175700,5165045951,635,635,635,635,0
|
|
20241204,175600,5165045951,635,635,635,635,0
|
|
20241204,175500,5165045951,635,635,635,635,0
|
|
20241204,175400,5165045951,635,635,635,635,0
|
|
20241204,175300,5165045951,635,635,635,635,0
|
|
20241204,175200,5165045951,635,635,635,635,92799
|
|
20241204,175100,5165045951,635,635,635,635,0
|
|
20241204,175000,5165045951,635,635,635,635,0
|
|
20241204,174900,5165045951,635,635,635,635,0
|
|
20241204,174800,5165045951,635,635,635,635,0
|
|
20241204,174700,5165045951,635,635,635,635,0
|
|
20241204,174600,5165045951,635,635,635,635,0
|
|
20241204,174500,5165045951,635,635,635,635,0
|
|
20241204,174400,5165045951,635,635,635,635,0
|
|
20241204,174300,5165045951,635,635,635,635,0
|
|
20241204,174200,5165045951,635,635,635,635,0
|
|
20241204,174100,5165045951,635,635,635,635,0
|
|
20241204,174000,5165045951,635,635,635,635,0
|
|
20241204,173900,5165045951,635,635,635,635,0
|
|
20241204,173800,5165045951,635,635,635,635,0
|
|
20241204,173700,5165045951,635,635,635,635,0
|
|
20241204,173600,5165045951,635,635,635,635,0
|
|
20241204,173500,5165045951,635,635,635,635,0
|
|
20241204,173400,5165045951,635,635,635,635,0
|
|
20241204,173300,5165045951,635,635,635,635,0
|
|
20241204,173200,5165045951,635,635,635,635,0
|
|
20241204,173100,5165045951,635,635,635,635,0
|
|
20241204,173000,5165045951,635,635,635,635,0
|
|
20241204,172900,5165045951,635,635,635,635,0
|
|
20241204,172800,5165045951,635,635,635,635,0
|
|
20241204,172700,5165045951,635,635,635,635,0
|
|
20241204,172600,5165045951,635,635,635,635,0
|
|
20241204,172500,5165045951,635,635,635,635,0
|
|
20241204,172400,5165045951,635,635,635,635,0
|
|
20241204,172300,5165045951,635,635,635,635,0
|
|
20241204,172200,5165045951,635,635,635,635,92799
|
|
20241204,172100,5165045951,635,635,635,635,0
|
|
20241204,172000,5165045951,635,635,635,635,0
|
|
20241204,171900,5165045951,635,635,635,635,0
|
|
20241204,171800,5165045951,635,635,635,635,0
|
|
20241204,171700,5165045951,635,635,635,635,0
|
|
20241204,171600,5165045951,635,635,635,635,0
|
|
20241204,171500,5165045951,635,635,635,635,0
|
|
20241204,171400,5165045951,635,635,635,635,0
|
|
20241204,171300,5165045951,635,635,635,635,0
|
|
20241204,171200,5165045951,635,635,635,635,0
|
|
20241204,171100,5165045951,635,635,635,635,0
|
|
20241204,171000,5165045951,635,635,635,635,0
|
|
20241204,170900,5165045951,635,635,635,635,0
|
|
20241204,170800,5165045951,635,635,635,635,0
|
|
20241204,170700,5165045951,635,635,635,635,0
|
|
20241204,170600,5165045951,635,635,635,635,0
|
|
20241204,170500,5165045951,635,635,635,635,0
|
|
20241204,170400,5165045951,635,635,635,635,0
|
|
20241204,170300,5165045951,635,635,635,635,0
|
|
20241204,170200,5165045951,635,635,635,635,0
|
|
20241204,170100,5165045951,635,635,635,635,0
|
|
20241204,170000,5165045951,635,635,635,635,0
|
|
20241204,165900,5165045951,635,635,635,635,0
|
|
20241204,165800,5165045951,635,635,635,635,0
|
|
20241204,165700,5165045951,635,635,635,635,0
|
|
20241204,165600,5165045951,635,635,635,635,0
|
|
20241204,165500,5165045951,635,635,635,635,0
|
|
20241204,165400,5165045951,635,635,635,635,0
|
|
20241204,165300,5165045951,635,635,635,635,0
|
|
20241204,165200,5165045951,635,635,635,635,92799
|
|
20241204,165100,5165045951,635,635,635,635,0
|
|
20241204,165000,5165045951,635,635,635,635,0
|
|
20241204,164900,5165045951,635,635,635,635,0
|
|
20241204,164800,5165045951,635,635,635,635,0
|
|
20241204,164700,5165045951,635,635,635,635,0
|
|
20241204,164600,5165045951,635,635,635,635,0
|
|
20241204,164500,5165045951,635,635,635,635,0
|
|
20241204,164400,5165045951,635,635,635,635,0
|
|
20241204,164300,5165045951,635,635,635,635,0
|
|
20241204,164200,5165045951,635,635,635,635,0
|
|
20241204,164100,5165045951,635,635,635,635,0
|
|
20241204,164000,5165045951,635,635,635,635,0
|
|
20241204,163900,5165045951,635,635,635,635,0
|
|
20241204,163800,5165045951,635,635,635,635,0
|
|
20241204,163700,5165045951,635,635,635,635,0
|
|
20241204,163600,5165045951,635,635,635,635,0
|
|
20241204,163500,5165045951,635,635,635,635,0
|
|
20241204,163400,5165045951,635,635,635,635,0
|
|
20241204,163300,5165045951,635,635,635,635,0
|
|
20241204,163200,5165045951,635,635,635,635,0
|
|
20241204,163100,5165045951,635,635,635,635,0
|
|
20241204,163000,5165045951,635,635,635,635,0
|
|
20241204,162900,5165045951,635,635,635,635,0
|
|
20241204,162800,5165045951,635,635,635,635,0
|
|
20241204,162700,5165045951,635,635,635,635,0
|
|
20241204,162600,5165045951,635,635,635,635,0
|
|
20241204,162500,5165045951,635,635,635,635,0
|
|
20241204,162400,5165045951,635,635,635,635,0
|
|
20241204,162300,5165045951,635,635,635,635,0
|
|
20241204,162200,5165045951,635,635,635,635,92799
|
|
20241204,162100,5165045951,635,635,635,635,0
|
|
20241204,162000,5165045951,635,635,635,635,0
|
|
20241204,161900,5165045951,635,635,635,635,0
|
|
20241204,161800,5165045951,635,635,635,635,0
|
|
20241204,161700,5165045951,635,635,635,635,0
|
|
20241204,161600,5165045951,635,635,635,635,0
|
|
20241204,161500,5165045951,635,635,635,635,0
|
|
20241204,161400,5165045951,635,635,635,635,0
|
|
20241204,161300,5165045951,635,635,635,635,0
|
|
20241204,161200,5165045951,635,635,635,635,0
|
|
20241204,161100,5165045951,635,635,635,635,0
|
|
20241204,161000,5165045951,635,635,635,635,0
|
|
20241204,160900,5165045951,635,635,635,635,0
|
|
20241204,160800,5165045951,635,635,635,635,0
|
|
20241204,160700,5165045951,635,635,635,635,0
|
|
20241204,160600,5165045951,635,635,635,635,0
|
|
20241204,160500,5165045951,635,635,635,635,0
|
|
20241204,160400,5165045951,635,635,635,635,0
|
|
20241204,160300,5165045951,635,635,635,635,0
|
|
20241204,160200,5165045951,635,635,635,635,0
|
|
20241204,160100,5165045951,635,635,635,635,0
|
|
20241204,160000,5165045951,635,635,635,635,0
|
|
20241204,155900,5165045951,635,635,635,635,0
|
|
20241204,155800,5165045951,635,635,635,635,0
|
|
20241204,155700,5165045951,635,635,635,635,0
|
|
20241204,155600,5165045951,635,635,635,635,0
|
|
20241204,155500,5165045951,635,635,635,635,0
|
|
20241204,155400,5165045951,635,635,635,635,0
|
|
20241204,155300,5165045951,635,635,635,635,0
|
|
20241204,155200,5165045951,635,635,635,635,92799
|
|
20241204,155100,5165045951,635,635,635,635,0
|
|
20241204,155000,5165045951,635,635,635,635,0
|
|
20241204,154900,5165045951,635,635,635,635,0
|
|
20241204,154800,5165045951,635,635,635,635,0
|
|
20241204,154700,5165045951,635,635,635,635,0
|
|
20241204,154600,5165045951,635,635,635,635,0
|
|
20241204,154500,5165045951,635,635,635,635,0
|
|
20241204,154400,5165045951,635,635,635,635,0
|
|
20241204,154300,5165045951,635,635,635,635,0
|
|
20241204,154200,5165045951,635,635,635,635,0
|
|
20241204,154100,5165045951,635,635,635,635,0
|
|
20241204,154000,5165045951,635,635,635,635,0
|
|
20241204,153900,5165045951,635,635,635,635,0
|
|
20241204,153800,5165045951,635,635,635,635,0
|
|
20241204,153700,5165045951,635,635,635,635,0
|
|
20241204,153600,5165045951,635,635,635,635,0
|
|
20241204,153500,5165045951,635,635,635,635,0
|
|
20241204,153400,5165045951,635,635,635,635,0
|
|
20241204,153300,5165045951,635,635,635,635,0
|
|
20241204,153200,5165045951,635,635,635,635,0
|
|
20241204,153100,5165045951,635,635,635,635,0
|
|
20241204,153000,5165045951,635,635,635,635,92799
|
|
20241204,152900,5106118586,633,633,633,633,0
|
|
20241204,152800,5106118586,633,633,633,633,0
|
|
20241204,152700,5106118586,633,633,633,633,0
|
|
20241204,152600,5106118586,633,633,633,633,0
|
|
20241204,152500,5106118586,633,633,633,633,0
|
|
20241204,152400,5106118586,633,633,633,633,0
|
|
20241204,152300,5106118586,633,633,633,633,0
|
|
20241204,152200,5106118586,633,633,633,633,0
|
|
20241204,152100,5106118586,633,633,633,633,0
|
|
20241204,152000,5106118586,633,633,633,633,0
|
|
20241204,151900,5106118586,633,631,633,630,1154
|
|
20241204,151800,5105388878,630,631,631,630,121
|
|
20241204,151700,5105312531,634,631,634,629,11053
|
|
20241204,151600,5098320512,631,632,633,631,9648
|
|
20241204,151500,5092229160,633,631,633,631,15
|
|
20241204,151400,5092219683,630,630,633,629,4402
|
|
20241204,151300,5089446954,632,631,632,629,1266
|
|
20241204,151200,5088648808,632,632,634,632,3615
|
|
20241204,151100,5086362077,633,632,635,632,64951
|
|
20241204,151000,5045201533,632,629,635,628,120360
|
|
20241204,150900,4969072908,629,628,630,628,4104
|
|
20241204,150800,4966495564,631,631,631,631,50
|
|
20241204,150700,4966464014,631,631,632,631,2303
|
|
20241204,150600,4965010818,630,631,632,628,2556
|
|
20241204,150500,4963398625,631,631,631,631,420
|
|
20241204,150400,4963133605,631,628,631,628,11309
|
|
20241204,150300,4956007786,627,627,627,627,94
|
|
20241204,150200,4955948848,628,627,628,626,25248
|
|
20241204,150100,4940094436,626,628,628,626,1082
|
|
20241204,150000,4939416850,628,629,629,626,6466
|
|
20241204,145900,4935360688,630,630,630,628,4053
|
|
20241204,145800,4932814248,630,629,630,628,2295
|
|
20241204,145700,4931370810,629,630,630,629,1454
|
|
20241204,145600,4930455738,630,630,630,630,1261
|
|
20241204,145500,4929661308,630,629,633,625,71461
|
|
20241204,145400,4884939083,629,632,633,629,70298
|
|
20241204,145300,4840668033,632,632,632,630,502
|
|
20241204,145200,4840351629,632,630,632,630,20902
|
|
20241204,145100,4827182167,632,631,632,630,6998
|
|
20241204,145000,4822767943,632,632,632,630,1442
|
|
20241204,144900,4821857216,632,632,632,632,1012
|
|
20241204,144800,4821217632,631,633,633,631,9173
|
|
20241204,144700,4815412195,633,630,633,630,19
|
|
20241204,144600,4815400174,633,632,633,630,10266
|
|
20241204,144500,4808917370,633,633,633,632,4642
|
|
20241204,144400,4805979207,633,633,633,633,9591
|
|
20241204,144300,4799908104,633,632,633,632,518
|
|
20241204,144200,4799580538,632,632,632,631,58
|
|
20241204,144100,4799543884,633,633,633,633,0
|
|
20241204,144000,4799543884,633,633,633,633,3586
|
|
20241204,143900,4797273946,633,632,633,632,10002
|
|
20241204,143800,4790952680,632,631,632,631,18847
|
|
20241204,143700,4779043289,630,631,631,630,2367
|
|
20241204,143600,4777550862,631,629,631,629,10244
|
|
20241204,143500,4771095082,630,632,633,630,25400
|
|
20241204,143400,4755056409,630,629,632,629,549
|
|
20241204,143300,4754710787,629,629,632,629,8187
|
|
20241204,143200,4749561158,629,630,630,629,1530
|
|
20241204,143100,4748597458,630,630,630,630,400
|
|
20241204,143000,4748345458,630,632,632,626,23326
|
|
20241204,142900,4733681756,634,632,634,632,2780
|
|
20241204,142800,4731924793,632,631,632,630,559
|
|
20241204,142700,4731571915,631,632,632,630,12917
|
|
20241204,142600,4723433511,632,632,632,630,20462
|
|
20241204,142500,4710542085,632,631,632,630,4982
|
|
20241204,142400,4707402710,630,634,634,630,3900
|
|
20241204,142300,4704945208,634,630,634,630,27
|
|
20241204,142200,4704928154,630,633,634,629,53034
|
|
20241204,142100,4671447720,633,635,635,633,1779
|
|
20241204,142000,4670321555,633,633,634,633,2763
|
|
20241204,141900,4668572569,633,635,635,633,6001
|
|
20241204,141800,4664773862,633,635,635,633,4112
|
|
20241204,141700,4662166964,635,634,635,634,2115
|
|
20241204,141600,4660824047,635,635,635,634,15595
|
|
20241204,141500,4650935641,637,634,637,634,3445
|
|
20241204,141400,4648750551,634,634,634,634,202
|
|
20241204,141300,4648622483,634,633,634,633,571
|
|
20241204,141200,4648261009,635,635,635,633,12863
|
|
20241204,141100,4640116755,635,635,635,635,1620
|
|
20241204,141000,4639088055,635,634,635,634,107
|
|
20241204,140900,4639020117,634,635,635,633,52214
|
|
20241204,140800,4605896742,636,636,636,636,3267
|
|
20241204,140700,4603818930,637,636,637,636,8
|
|
20241204,140600,4603813841,637,635,637,635,14253
|
|
20241204,140500,4594760936,638,638,639,635,2496
|
|
20241204,140400,4593170759,636,639,639,636,6920
|
|
20241204,140300,4588763541,639,640,640,636,28084
|
|
20241204,140200,4570861825,640,640,640,636,2616
|
|
20241204,140100,4569197977,640,639,640,636,1810
|
|
20241204,140000,4568045869,639,640,640,639,43
|
|
20241204,135900,4568018372,640,638,640,638,2542
|
|
20241204,135800,4566392371,640,640,640,640,113
|
|
20241204,135700,4566320051,640,639,640,639,14093
|
|
20241204,135600,4557306152,639,637,639,637,19880
|
|
20241204,135500,4544624657,637,637,637,637,2
|
|
20241204,135400,4544623383,636,636,637,636,1134
|
|
20241204,135300,4543902117,637,637,637,636,90
|
|
20241204,135200,4543844797,637,636,637,635,34594
|
|
20241204,135100,4521859877,637,637,637,637,50
|
|
20241204,135000,4521828027,636,637,637,636,11
|
|
20241204,134900,4521821029,636,637,637,636,34
|
|
20241204,134800,4521799400,636,637,637,636,1290
|
|
20241204,134700,4520978860,636,636,636,636,654
|
|
20241204,134600,4520562916,636,636,636,636,1690
|
|
20241204,134500,4519488076,635,636,637,635,9588
|
|
20241204,134400,4513391236,636,637,637,636,3043
|
|
20241204,134300,4511455073,637,637,637,637,1062
|
|
20241204,134200,4510778579,637,637,637,636,3667
|
|
20241204,134100,4508444488,637,639,639,637,6629
|
|
20241204,134000,4504221753,639,638,639,637,771
|
|
20241204,133900,4503729912,638,637,638,637,53
|
|
20241204,133800,4503696101,637,637,637,637,204
|
|
20241204,133700,4503566153,638,639,639,638,5
|
|
20241204,133600,4503562960,639,639,639,638,204
|
|
20241204,133500,4503432607,637,637,638,637,844
|
|
20241204,133400,4502894517,637,637,637,636,3557
|
|
20241204,133300,4500629244,636,638,638,636,20372
|
|
20241204,133200,4487671770,639,638,639,638,40
|
|
20241204,133100,4487646230,638,640,640,636,19445
|
|
20241204,133000,4475245495,640,643,643,640,2215
|
|
20241204,132900,4473827850,640,640,640,640,6150
|
|
20241204,132800,4469891850,640,640,640,640,1000
|
|
20241204,132700,4469251850,641,643,643,640,52
|
|
20241204,132600,4469218561,643,644,644,638,3574
|
|
20241204,132500,4466931993,644,642,644,642,51
|
|
20241204,132400,4466899171,643,643,643,643,1010
|
|
20241204,132300,4466249741,644,640,644,639,43
|
|
20241204,132200,4466222210,640,643,643,640,18467
|
|
20241204,132100,4454373330,640,640,640,640,529
|
|
20241204,132000,4454034770,640,639,640,639,3181
|
|
20241204,131900,4452001630,640,643,643,640,11414
|
|
20241204,131800,4444690456,643,642,643,642,2123
|
|
20241204,131700,4443327367,643,643,643,641,618
|
|
20241204,131600,4442930793,643,643,643,643,359
|
|
20241204,131500,4442699956,641,641,642,641,3502
|
|
20241204,131400,4440451998,641,640,641,639,936
|
|
20241204,131300,4439853435,640,640,641,640,1798
|
|
20241204,131200,4438702706,640,639,640,639,2130
|
|
20241204,131100,4437339606,639,640,640,639,10165
|
|
20241204,131000,4430834306,639,640,640,639,563
|
|
20241204,130900,4430474001,640,640,640,639,1302
|
|
20241204,130800,4429640729,640,639,640,639,1165
|
|
20241204,130700,4428896253,639,640,640,639,2284
|
|
20241204,130600,4427435079,640,640,640,640,23
|
|
20241204,130500,4427420359,640,640,640,637,8803
|
|
20241204,130400,4421802483,640,639,640,635,60467
|
|
20241204,130300,4383320594,639,640,640,639,6895
|
|
20241204,130200,4378911269,640,642,642,640,11050
|
|
20241204,130100,4371837730,643,643,643,643,50
|
|
20241204,130000,4371805580,643,643,643,643,80
|
|
20241204,125900,4371754140,643,644,644,640,615
|
|
20241204,125800,4371358186,637,644,644,637,30102
|
|
20241204,125700,4352086495,644,640,644,639,1044
|
|
20241204,125600,4351418445,644,644,644,640,10305
|
|
20241204,125500,4344822025,644,644,644,644,394
|
|
20241204,125400,4344568289,644,645,645,638,23220
|
|
20241204,125300,4329691833,645,645,645,644,1376
|
|
20241204,125200,4328804417,645,645,645,645,16
|
|
20241204,125100,4328794097,643,643,643,643,7884
|
|
20241204,125000,4323724685,642,645,645,642,10116
|
|
20241204,124900,4317220032,643,644,645,643,12019
|
|
20241204,124800,4309481313,642,644,645,642,1730
|
|
20241204,124700,4308370443,645,644,645,642,9142
|
|
20241204,124600,4302492271,646,645,646,643,11804
|
|
20241204,124500,4294882054,645,645,645,645,183
|
|
20241204,124400,4294764019,645,646,647,643,7574
|
|
20241204,124300,4289870838,646,645,646,645,257
|
|
20241204,124200,4289705071,645,645,645,645,3768
|
|
20241204,124100,4287274711,645,645,645,645,1628
|
|
20241204,124000,4286224651,645,646,646,642,10052
|
|
20241204,123900,4279752249,645,645,646,645,4512
|
|
20241204,123800,4276840979,644,642,644,642,5211
|
|
20241204,123700,4273491410,642,642,642,642,801
|
|
20241204,123600,4272977168,641,641,641,641,99
|
|
20241204,123500,4272913709,641,640,641,639,7190
|
|
20241204,123400,4268318708,639,640,640,639,1771
|
|
20241204,123300,4267185926,640,641,641,640,875
|
|
20241204,123200,4266625923,640,641,641,640,2980
|
|
20241204,123100,4264717669,641,641,641,641,693
|
|
20241204,123000,4264273456,641,641,641,641,110
|
|
20241204,122900,4264202946,641,641,641,641,300
|
|
20241204,122800,4264010646,641,640,641,639,381
|
|
20241204,122700,4263766860,640,640,640,640,1101
|
|
20241204,122600,4263062220,640,639,640,639,141
|
|
20241204,122500,4262972020,640,640,640,640,1673
|
|
20241204,122400,4261901300,640,640,640,639,3510
|
|
20241204,122300,4259658201,639,638,639,638,499
|
|
20241204,122200,4259339540,638,640,640,638,7382
|
|
20241204,122100,4254618380,640,640,640,640,11
|
|
20241204,122000,4254611340,640,641,641,640,844
|
|
20241204,121900,4254070991,640,640,640,640,1980
|
|
20241204,121800,4252803791,640,639,640,639,196
|
|
20241204,121700,4252678545,639,640,640,639,510
|
|
20241204,121600,4252352645,640,640,640,640,118
|
|
20241204,121500,4252277125,639,639,639,639,1000
|
|
20241204,121400,4251638125,639,640,640,639,1285
|
|
20241204,121300,4250817008,640,640,640,639,599
|
|
20241204,121200,4250433699,639,640,640,639,1058
|
|
20241204,121100,4249756586,640,640,640,640,1791
|
|
20241204,121000,4248610346,640,640,640,640,2106
|
|
20241204,120900,4247262506,640,640,640,640,1713
|
|
20241204,120800,4246166186,639,641,641,639,2691
|
|
20241204,120700,4244445954,641,640,641,638,11393
|
|
20241204,120600,4237173550,640,641,641,640,2032
|
|
20241204,120500,4235873068,640,639,641,639,2287
|
|
20241204,120400,4234410137,640,640,640,640,1617
|
|
20241204,120300,4233375257,640,640,640,639,11001
|
|
20241204,120200,4226334618,639,639,639,639,1532
|
|
20241204,120100,4225355670,639,638,639,638,338
|
|
20241204,120000,4225140001,639,641,641,637,2126
|
|
20241204,115900,4223785267,641,638,641,636,4702
|
|
20241204,115800,4220791612,642,638,642,637,80784
|
|
20241204,115700,4169031592,637,641,643,637,12135
|
|
20241204,115600,4161287049,642,641,642,639,2430
|
|
20241204,115500,4159730773,641,642,642,641,1967
|
|
20241204,115400,4158469056,642,640,643,640,4045
|
|
20241204,115300,4155874078,642,641,642,637,21659
|
|
20241204,115200,4142035584,641,642,642,641,7099
|
|
20241204,115100,4137484825,642,641,642,640,13817
|
|
20241204,115000,4128635632,641,641,641,640,10258
|
|
20241204,114900,4122065266,641,639,641,639,6730
|
|
20241204,114800,4117758539,639,636,639,636,20796
|
|
20241204,114700,4104503068,635,636,636,635,9463
|
|
20241204,114600,4098493492,636,637,637,636,2810
|
|
20241204,114500,4096706200,636,636,637,636,3560
|
|
20241204,114400,4094442023,636,636,636,635,3019
|
|
20241204,114300,4092524949,636,635,636,635,116
|
|
20241204,114200,4092451284,635,635,636,634,10791
|
|
20241204,114100,4085606252,635,635,636,635,2446
|
|
20241204,114000,4084052046,635,637,637,635,5667
|
|
20241204,113900,4080444174,636,637,637,636,713
|
|
20241204,113800,4079990455,637,636,637,636,3041
|
|
20241204,113700,4078054378,635,636,636,634,161
|
|
20241204,113600,4077952061,636,634,636,634,1490
|
|
20241204,113500,4077007131,634,636,637,634,3082
|
|
20241204,113400,4075047087,635,637,637,635,817
|
|
20241204,113300,4074527658,637,637,637,635,7326
|
|
20241204,113200,4069860998,637,634,637,633,8703
|
|
20241204,113100,4064336893,634,633,636,633,2514
|
|
20241204,113000,4062743492,634,637,637,632,6583
|
|
20241204,112900,4058572962,637,636,637,633,14242
|
|
20241204,112800,4049549373,637,637,637,635,670
|
|
20241204,112700,4049122591,636,638,638,636,2379
|
|
20241204,112600,4047607627,640,638,640,633,5386
|
|
20241204,112500,4044180031,640,639,640,637,4712
|
|
20241204,112400,4041169164,639,637,640,634,18574
|
|
20241204,112300,4029325039,634,633,637,633,3723
|
|
20241204,112200,4026964342,633,637,640,633,12936
|
|
20241204,112100,4018723744,634,633,638,633,4365
|
|
20241204,112000,4015953397,638,633,638,632,33452
|
|
20241204,111900,3994718036,633,632,633,632,2027
|
|
20241204,111800,3993435968,632,631,633,631,656
|
|
20241204,111700,3993021915,631,632,632,631,24138
|
|
20241204,111600,3977786731,632,632,633,631,1871
|
|
20241204,111500,3976604749,633,633,634,632,23744
|
|
20241204,111400,3961574570,634,629,634,629,30370
|
|
20241204,111300,3942397253,629,627,629,624,36005
|
|
20241204,111200,3919782241,627,625,627,623,14127
|
|
20241204,111100,3910941398,625,624,625,623,1816
|
|
20241204,111000,3909808377,625,625,625,622,13887
|
|
20241204,110900,3901164510,625,625,625,624,2560
|
|
20241204,110800,3899566564,626,627,627,625,8177
|
|
20241204,110700,3894452499,626,625,626,625,8860
|
|
20241204,110600,3888906941,624,623,625,621,15679
|
|
20241204,110500,3879157071,623,623,623,622,8765
|
|
20241204,110400,3873701970,622,623,625,622,29111
|
|
20241204,110300,3855541705,623,624,624,622,37551
|
|
20241204,110200,3832148223,627,625,627,624,4754
|
|
20241204,110100,3829180691,624,625,627,624,4851
|
|
20241204,110000,3826149902,624,625,625,624,8863
|
|
20241204,105900,3820611324,625,627,627,624,9132
|
|
20241204,105800,3814904405,627,626,627,625,3487
|
|
20241204,105700,3812723111,626,624,626,624,10000
|
|
20241204,105600,3806482065,624,623,624,621,19550
|
|
20241204,105500,3794330968,622,623,623,622,1135
|
|
20241204,105400,3793624577,621,623,623,621,17307
|
|
20241204,105300,3782859105,622,622,623,620,19818
|
|
20241204,105200,3770539035,623,624,624,623,13871
|
|
20241204,105100,3761894341,622,624,624,622,7283
|
|
20241204,105000,3757355430,624,625,626,624,2669
|
|
20241204,104900,3755686279,625,627,629,620,108709
|
|
20241204,104800,3687646373,622,631,631,622,96768
|
|
20241204,104700,3627101859,631,628,631,628,5126
|
|
20241204,104600,3623877710,628,629,630,627,9065
|
|
20241204,104500,3618191391,630,629,630,628,11042
|
|
20241204,104400,3611241051,628,627,629,627,20596
|
|
20241204,104300,3598306480,628,629,629,625,13442
|
|
20241204,104200,3589884319,627,629,630,626,32135
|
|
20241204,104100,3569723494,628,630,630,628,20952
|
|
20241204,104000,3556547870,630,628,630,627,33695
|
|
20241204,103900,3535381400,628,626,628,625,34336
|
|
20241204,103800,3513858418,626,626,626,624,2977
|
|
20241204,103700,3511997042,624,622,627,620,41498
|
|
20241204,103600,3486077873,620,622,624,619,80448
|
|
20241204,103500,3436120751,623,620,623,617,116431
|
|
20241204,103400,3363950039,620,622,625,618,43796
|
|
20241204,103300,3336790754,620,619,624,619,12556
|
|
20241204,103200,3328971957,620,620,622,619,27224
|
|
20241204,103100,3312092234,620,617,620,617,3149
|
|
20241204,103000,3310143635,617,618,619,616,25890
|
|
20241204,102900,3294146424,618,617,620,615,47699
|
|
20241204,102800,3264644270,616,610,616,609,42768
|
|
20241204,102700,3238500808,609,615,619,609,129920
|
|
20241204,102600,3158854954,615,615,619,614,109632
|
|
20241204,102500,3091355563,615,620,620,614,109102
|
|
20241204,102400,3023836683,619,619,619,619,0
|
|
20241204,102300,3023836683,619,621,621,619,99552
|
|
20241204,102200,2962206554,619,629,629,619,117247
|
|
20241204,102100,2889306228,628,630,630,628,6324
|
|
20241204,102000,2885330044,629,635,635,629,8869
|
|
20241204,101900,2879740985,633,625,634,625,46453
|
|
20241204,101800,2850482036,624,621,627,619,26298
|
|
20241204,101700,2834053320,623,621,624,619,34845
|
|
20241204,101600,2812419645,621,624,624,621,11291
|
|
20241204,101500,2805403444,621,629,629,619,63747
|
|
20241204,101400,2765774753,629,622,631,620,63144
|
|
20241204,101300,2726172593,620,622,626,620,56791
|
|
20241204,101200,2690859157,622,630,633,619,117924
|
|
20241204,101100,2617355710,631,635,636,630,123732
|
|
20241204,101000,2539306056,635,633,636,632,6809
|
|
20241204,100900,2534985418,632,629,634,627,112456
|
|
20241204,100800,2464038143,627,633,635,622,76933
|
|
20241204,100700,2415614701,632,642,642,632,65611
|
|
20241204,100600,2373776693,641,640,643,640,19227
|
|
20241204,100500,2361460339,640,645,645,640,124819
|
|
20241204,100400,2281346140,645,645,647,645,36200
|
|
20241204,100300,2257994588,645,644,647,644,27877
|
|
20241204,100200,2240016095,644,648,648,643,33005
|
|
20241204,100100,2218716274,648,648,648,645,16274
|
|
20241204,100000,2208190193,648,647,648,643,35245
|
|
20241204,095900,2185420578,646,648,650,644,51915
|
|
20241204,095800,2151810221,649,655,656,647,45848
|
|
20241204,095700,2122004199,656,659,659,650,156701
|
|
20241204,095600,2019345090,660,662,662,658,18996
|
|
20241204,095500,2006815628,662,659,662,659,9260
|
|
20241204,095400,2000713171,659,661,662,658,90634
|
|
20241204,095300,1940896170,661,663,663,661,11108
|
|
20241204,095200,1933547602,663,665,665,662,57923
|
|
20241204,095100,1895136513,662,665,665,662,74668
|
|
20241204,095000,1845686737,665,665,666,662,26363
|
|
20241204,094900,1828195059,665,663,665,662,5945
|
|
20241204,094800,1824257145,663,665,665,662,11062
|
|
20241204,094700,1816925712,666,667,668,661,18408
|
|
20241204,094600,1804704519,667,664,667,659,24807
|
|
20241204,094500,1788261172,659,660,665,659,38047
|
|
20241204,094400,1763086951,661,661,661,659,38812
|
|
20241204,094300,1737463333,661,661,662,660,5460
|
|
20241204,094200,1733858263,661,661,661,659,56700
|
|
20241204,094100,1696406331,661,661,662,661,5608
|
|
20241204,094000,1692699141,662,661,662,660,28982
|
|
20241204,093900,1673565660,662,662,663,660,16138
|
|
20241204,093800,1662904767,660,659,660,657,39982
|
|
20241204,093700,1636542151,657,663,663,657,193732
|
|
20241204,093600,1508635913,662,665,665,662,37152
|
|
20241204,093500,1484002286,665,665,665,663,31572
|
|
20241204,093400,1463037783,665,670,670,665,21014
|
|
20241204,093300,1449048901,670,669,670,667,3937
|
|
20241204,093200,1446413594,669,669,669,666,32768
|
|
20241204,093100,1424538801,668,668,669,667,6796
|
|
20241204,093000,1419992945,671,667,671,666,20624
|
|
20241204,092900,1406222825,667,666,669,663,32554
|
|
20241204,092800,1384561166,666,667,667,664,42450
|
|
20241204,092700,1356305727,667,669,669,664,26154
|
|
20241204,092600,1338876092,669,665,669,665,8495
|
|
20241204,092500,1333208774,663,660,664,657,65861
|
|
20241204,092400,1289688950,659,668,669,658,124386
|
|
20241204,092300,1207195571,668,672,672,667,33948
|
|
20241204,092200,1184522846,672,670,672,668,59609
|
|
20241204,092100,1144587213,670,670,672,669,63969
|
|
20241204,092000,1101705267,670,669,672,669,20913
|
|
20241204,091900,1087680473,670,673,679,668,108413
|
|
20241204,091800,1014971707,679,676,679,671,56373
|
|
20241204,091700,976981227,675,676,682,673,22136
|
|
20241204,091600,961991309,675,684,684,670,224218
|
|
20241204,091500,810868112,682,687,687,680,87032
|
|
20241204,091400,751512178,683,695,695,683,93628
|
|
20241204,091300,687029753,695,695,695,691,24852
|
|
20241204,091200,669793059,695,692,695,688,26339
|
|
20241204,091100,651557033,687,687,693,685,220112
|
|
20241204,091000,500339874,684,695,695,684,46989
|
|
20241204,090900,468052952,695,695,695,692,15146
|
|
20241204,090800,457560136,693,694,694,692,8892
|
|
20241204,090700,451398230,694,700,703,694,143107
|
|
20241204,090600,351335203,700,700,702,699,18189
|
|
20241204,090500,338602184,699,698,704,697,148899
|
|
20241204,090400,234410846,699,700,706,696,31799
|
|
20241204,090300,212171281,700,698,709,695,27120
|
|
20241204,090200,193201760,696,686,697,686,27123
|
|
20241204,090100,174483123,686,684,686,668,105220
|
|
20241204,090000,103104052,686,687,698,685,149843
|