595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,185200,999224103,635,635,635,635,11179
|
|
20241205,185100,999224103,635,635,635,635,0
|
|
20241205,185000,999224103,635,635,635,635,0
|
|
20241205,184900,999224103,635,635,635,635,0
|
|
20241205,184800,999224103,635,635,635,635,0
|
|
20241205,184700,999224103,635,635,635,635,0
|
|
20241205,184600,999224103,635,635,635,635,0
|
|
20241205,184500,999224103,635,635,635,635,0
|
|
20241205,184400,999224103,635,635,635,635,0
|
|
20241205,184300,999224103,635,635,635,635,0
|
|
20241205,184200,999224103,635,635,635,635,0
|
|
20241205,184100,999224103,635,635,635,635,0
|
|
20241205,184000,999224103,635,635,635,635,0
|
|
20241205,183900,999224103,635,635,635,635,0
|
|
20241205,183800,999224103,635,635,635,635,0
|
|
20241205,183700,999224103,635,635,635,635,0
|
|
20241205,183600,999224103,635,635,635,635,0
|
|
20241205,183500,999224103,635,635,635,635,0
|
|
20241205,183400,999224103,635,635,635,635,0
|
|
20241205,183300,999224103,635,635,635,635,0
|
|
20241205,183200,999224103,635,635,635,635,0
|
|
20241205,183100,999224103,635,635,635,635,0
|
|
20241205,183000,999224103,635,635,635,635,0
|
|
20241205,182900,999224103,635,635,635,635,0
|
|
20241205,182800,999224103,635,635,635,635,0
|
|
20241205,182700,999224103,635,635,635,635,0
|
|
20241205,182600,999224103,635,635,635,635,0
|
|
20241205,182500,999224103,635,635,635,635,0
|
|
20241205,182400,999224103,635,635,635,635,0
|
|
20241205,182300,999224103,635,635,635,635,0
|
|
20241205,182200,999224103,635,635,635,635,11179
|
|
20241205,182100,999224103,635,635,635,635,0
|
|
20241205,182000,999224103,635,635,635,635,0
|
|
20241205,181900,999224103,635,635,635,635,0
|
|
20241205,181800,999224103,635,635,635,635,0
|
|
20241205,181700,999224103,635,635,635,635,0
|
|
20241205,181600,999224103,635,635,635,635,0
|
|
20241205,181500,999224103,635,635,635,635,0
|
|
20241205,181400,999224103,635,635,635,635,0
|
|
20241205,181300,999224103,635,635,635,635,0
|
|
20241205,181200,999224103,635,635,635,635,0
|
|
20241205,181100,999224103,635,635,635,635,0
|
|
20241205,181000,999224103,635,635,635,635,0
|
|
20241205,180900,999224103,635,635,635,635,0
|
|
20241205,180800,999224103,635,635,635,635,0
|
|
20241205,180700,999224103,635,635,635,635,0
|
|
20241205,180600,999224103,635,635,635,635,0
|
|
20241205,180500,999224103,635,635,635,635,0
|
|
20241205,180400,999224103,635,635,635,635,0
|
|
20241205,180300,999224103,635,635,635,635,0
|
|
20241205,180200,999224103,635,635,635,635,0
|
|
20241205,180100,999224103,635,635,635,635,0
|
|
20241205,180000,999224103,635,635,635,635,0
|
|
20241205,175900,999224103,635,635,635,635,0
|
|
20241205,175800,999224103,635,635,635,635,0
|
|
20241205,175700,999224103,635,635,635,635,0
|
|
20241205,175600,999224103,635,635,635,635,0
|
|
20241205,175500,999224103,635,635,635,635,0
|
|
20241205,175400,999224103,635,635,635,635,0
|
|
20241205,175300,999224103,635,635,635,635,0
|
|
20241205,175200,999224103,635,635,635,635,11179
|
|
20241205,175100,999224103,635,635,635,635,0
|
|
20241205,175000,999224103,635,635,635,635,0
|
|
20241205,174900,999224103,635,635,635,635,0
|
|
20241205,174800,999224103,635,635,635,635,0
|
|
20241205,174700,999224103,635,635,635,635,0
|
|
20241205,174600,999224103,635,635,635,635,0
|
|
20241205,174500,999224103,635,635,635,635,0
|
|
20241205,174400,999224103,635,635,635,635,0
|
|
20241205,174300,999224103,635,635,635,635,0
|
|
20241205,174200,999224103,635,635,635,635,0
|
|
20241205,174100,999224103,635,635,635,635,0
|
|
20241205,174000,999224103,635,635,635,635,0
|
|
20241205,173900,999224103,635,635,635,635,0
|
|
20241205,173800,999224103,635,635,635,635,0
|
|
20241205,173700,999224103,635,635,635,635,0
|
|
20241205,173600,999224103,635,635,635,635,0
|
|
20241205,173500,999224103,635,635,635,635,0
|
|
20241205,173400,999224103,635,635,635,635,0
|
|
20241205,173300,999224103,635,635,635,635,0
|
|
20241205,173200,999224103,635,635,635,635,0
|
|
20241205,173100,999224103,635,635,635,635,0
|
|
20241205,173000,999224103,635,635,635,635,0
|
|
20241205,172900,999224103,635,635,635,635,0
|
|
20241205,172800,999224103,635,635,635,635,0
|
|
20241205,172700,999224103,635,635,635,635,0
|
|
20241205,172600,999224103,635,635,635,635,0
|
|
20241205,172500,999224103,635,635,635,635,0
|
|
20241205,172400,999224103,635,635,635,635,0
|
|
20241205,172300,999224103,635,635,635,635,0
|
|
20241205,172200,999224103,635,635,635,635,11179
|
|
20241205,172100,999224103,635,635,635,635,0
|
|
20241205,172000,999224103,635,635,635,635,0
|
|
20241205,171900,999224103,635,635,635,635,0
|
|
20241205,171800,999224103,635,635,635,635,0
|
|
20241205,171700,999224103,635,635,635,635,0
|
|
20241205,171600,999224103,635,635,635,635,0
|
|
20241205,171500,999224103,635,635,635,635,0
|
|
20241205,171400,999224103,635,635,635,635,0
|
|
20241205,171300,999224103,635,635,635,635,0
|
|
20241205,171200,999224103,635,635,635,635,0
|
|
20241205,171100,999224103,635,635,635,635,0
|
|
20241205,171000,999224103,635,635,635,635,0
|
|
20241205,170900,999224103,635,635,635,635,0
|
|
20241205,170800,999224103,635,635,635,635,0
|
|
20241205,170700,999224103,635,635,635,635,0
|
|
20241205,170600,999224103,635,635,635,635,0
|
|
20241205,170500,999224103,635,635,635,635,0
|
|
20241205,170400,999224103,635,635,635,635,0
|
|
20241205,170300,999224103,635,635,635,635,0
|
|
20241205,170200,999224103,635,635,635,635,0
|
|
20241205,170100,999224103,635,635,635,635,0
|
|
20241205,170000,999224103,635,635,635,635,0
|
|
20241205,165900,999224103,635,635,635,635,0
|
|
20241205,165800,999224103,635,635,635,635,0
|
|
20241205,165700,999224103,635,635,635,635,0
|
|
20241205,165600,999224103,635,635,635,635,0
|
|
20241205,165500,999224103,635,635,635,635,0
|
|
20241205,165400,999224103,635,635,635,635,0
|
|
20241205,165300,999224103,635,635,635,635,0
|
|
20241205,165200,999224103,635,635,635,635,11179
|
|
20241205,165100,999224103,635,635,635,635,0
|
|
20241205,165000,999224103,635,635,635,635,0
|
|
20241205,164900,999224103,635,635,635,635,0
|
|
20241205,164800,999224103,635,635,635,635,0
|
|
20241205,164700,999224103,635,635,635,635,0
|
|
20241205,164600,999224103,635,635,635,635,0
|
|
20241205,164500,999224103,635,635,635,635,0
|
|
20241205,164400,999224103,635,635,635,635,0
|
|
20241205,164300,999224103,635,635,635,635,0
|
|
20241205,164200,999224103,635,635,635,635,0
|
|
20241205,164100,999224103,635,635,635,635,0
|
|
20241205,164000,999224103,635,635,635,635,0
|
|
20241205,163900,999224103,635,635,635,635,0
|
|
20241205,163800,999224103,635,635,635,635,0
|
|
20241205,163700,999224103,635,635,635,635,0
|
|
20241205,163600,999224103,635,635,635,635,0
|
|
20241205,163500,999224103,635,635,635,635,0
|
|
20241205,163400,999224103,635,635,635,635,0
|
|
20241205,163300,999224103,635,635,635,635,0
|
|
20241205,163200,999224103,635,635,635,635,0
|
|
20241205,163100,999224103,635,635,635,635,0
|
|
20241205,163000,999224103,635,635,635,635,0
|
|
20241205,162900,999224103,635,635,635,635,0
|
|
20241205,162800,999224103,635,635,635,635,0
|
|
20241205,162700,999224103,635,635,635,635,0
|
|
20241205,162600,999224103,635,635,635,635,0
|
|
20241205,162500,999224103,635,635,635,635,0
|
|
20241205,162400,999224103,635,635,635,635,0
|
|
20241205,162300,999224103,635,635,635,635,0
|
|
20241205,162200,999224103,635,635,635,635,11179
|
|
20241205,162100,999224103,635,635,635,635,0
|
|
20241205,162000,999224103,635,635,635,635,0
|
|
20241205,161900,999224103,635,635,635,635,0
|
|
20241205,161800,999224103,635,635,635,635,0
|
|
20241205,161700,999224103,635,635,635,635,0
|
|
20241205,161600,999224103,635,635,635,635,0
|
|
20241205,161500,999224103,635,635,635,635,0
|
|
20241205,161400,999224103,635,635,635,635,0
|
|
20241205,161300,999224103,635,635,635,635,0
|
|
20241205,161200,999224103,635,635,635,635,0
|
|
20241205,161100,999224103,635,635,635,635,0
|
|
20241205,161000,999224103,635,635,635,635,0
|
|
20241205,160900,999224103,635,635,635,635,0
|
|
20241205,160800,999224103,635,635,635,635,0
|
|
20241205,160700,999224103,635,635,635,635,0
|
|
20241205,160600,999224103,635,635,635,635,0
|
|
20241205,160500,999224103,635,635,635,635,0
|
|
20241205,160400,999224103,635,635,635,635,0
|
|
20241205,160300,999224103,635,635,635,635,0
|
|
20241205,160200,999224103,635,635,635,635,0
|
|
20241205,160100,999224103,635,635,635,635,0
|
|
20241205,160000,999224103,635,635,635,635,0
|
|
20241205,155900,999224103,635,635,635,635,0
|
|
20241205,155800,999224103,635,635,635,635,0
|
|
20241205,155700,999224103,635,635,635,635,0
|
|
20241205,155600,999224103,635,635,635,635,0
|
|
20241205,155500,999224103,635,635,635,635,0
|
|
20241205,155400,999224103,635,635,635,635,0
|
|
20241205,155300,999224103,635,635,635,635,0
|
|
20241205,155200,999224103,635,635,635,635,11179
|
|
20241205,155100,999224103,635,635,635,635,0
|
|
20241205,155000,999224103,635,635,635,635,0
|
|
20241205,154900,999224103,635,635,635,635,0
|
|
20241205,154800,999224103,635,635,635,635,0
|
|
20241205,154700,999224103,635,635,635,635,0
|
|
20241205,154600,999224103,635,635,635,635,0
|
|
20241205,154500,999224103,635,635,635,635,0
|
|
20241205,154400,999224103,635,635,635,635,0
|
|
20241205,154300,999224103,635,635,635,635,0
|
|
20241205,154200,999224103,635,635,635,635,0
|
|
20241205,154100,999224103,635,635,635,635,0
|
|
20241205,154000,999224103,635,635,635,635,0
|
|
20241205,153900,999224103,635,635,635,635,0
|
|
20241205,153800,999224103,635,635,635,635,0
|
|
20241205,153700,999224103,635,635,635,635,0
|
|
20241205,153600,999224103,635,635,635,635,0
|
|
20241205,153500,999224103,635,635,635,635,0
|
|
20241205,153400,999224103,635,635,635,635,0
|
|
20241205,153300,999224103,635,635,635,635,0
|
|
20241205,153200,999224103,635,635,635,635,0
|
|
20241205,153100,999224103,635,635,635,635,0
|
|
20241205,153000,999224103,635,635,635,635,11179
|
|
20241205,152900,992125438,635,635,635,635,0
|
|
20241205,152800,992125438,635,635,635,635,0
|
|
20241205,152700,992125438,635,635,635,635,0
|
|
20241205,152600,992125438,635,635,635,635,0
|
|
20241205,152500,992125438,635,635,635,635,0
|
|
20241205,152400,992125438,635,635,635,635,0
|
|
20241205,152300,992125438,635,635,635,635,0
|
|
20241205,152200,992125438,635,635,635,635,0
|
|
20241205,152100,992125438,635,635,635,635,0
|
|
20241205,152000,992125438,635,635,635,635,0
|
|
20241205,151900,992125438,635,635,637,635,2197
|
|
20241205,151800,990730341,636,636,636,636,884
|
|
20241205,151700,990168117,636,636,637,636,1083
|
|
20241205,151600,989479328,636,635,636,635,5823
|
|
20241205,151500,985781305,636,637,637,636,5
|
|
20241205,151400,985778121,634,637,637,634,3501
|
|
20241205,151300,983556984,634,638,638,634,3077
|
|
20241205,151200,981603501,638,638,638,638,294
|
|
20241205,151100,981415929,637,638,638,637,162
|
|
20241205,151000,981312731,639,639,639,639,0
|
|
20241205,150900,981312731,639,638,639,638,197
|
|
20241205,150800,981186858,639,639,639,639,1
|
|
20241205,150700,981186219,639,638,639,638,21
|
|
20241205,150600,981172818,638,638,638,632,7887
|
|
20241205,150500,976150679,637,638,638,637,2518
|
|
20241205,150400,974546706,639,640,640,639,3
|
|
20241205,150300,974544788,637,637,637,637,7504
|
|
20241205,150200,969764740,637,636,637,636,13110
|
|
20241205,150100,961415770,636,635,636,632,12589
|
|
20241205,150000,953418478,634,634,634,634,763
|
|
20241205,145900,952934736,633,633,633,633,4000
|
|
20241205,145800,950402736,634,635,636,634,2823
|
|
20241205,145700,948609984,635,635,635,634,514
|
|
20241205,145600,948283657,636,636,636,636,0
|
|
20241205,145500,948283657,636,635,636,632,10272
|
|
20241205,145400,941789294,635,634,635,633,16207
|
|
20241205,145300,931520211,634,634,634,634,2600
|
|
20241205,145200,929871811,634,634,635,634,2232
|
|
20241205,145100,928456721,634,635,635,634,4354
|
|
20241205,145000,925691934,635,635,636,635,9
|
|
20241205,144900,925686215,636,636,636,636,200
|
|
20241205,144800,925559015,636,637,637,636,1004
|
|
20241205,144700,924919471,637,636,637,636,19304
|
|
20241205,144600,912642125,636,637,637,636,9
|
|
20241205,144500,912636393,636,636,636,636,8326
|
|
20241205,144400,907341057,636,637,637,636,310
|
|
20241205,144300,907143891,637,637,637,637,1337
|
|
20241205,144200,906292222,637,637,637,637,189
|
|
20241205,144100,906171829,640,639,640,639,2
|
|
20241205,144000,906170550,638,638,638,638,220
|
|
20241205,143900,906030190,638,638,638,638,0
|
|
20241205,143800,906030190,638,638,638,638,7
|
|
20241205,143700,906025724,638,638,638,638,144
|
|
20241205,143600,905933852,638,638,638,638,11
|
|
20241205,143500,905926834,640,637,640,637,11501
|
|
20241205,143400,898600694,640,640,640,640,19
|
|
20241205,143300,898588534,640,640,640,640,1
|
|
20241205,143200,898587894,638,638,638,638,2126
|
|
20241205,143100,897231506,638,638,638,638,1
|
|
20241205,143000,897230868,637,637,637,637,698
|
|
20241205,142900,896786242,638,638,638,638,3
|
|
20241205,142800,896784328,638,638,638,638,51
|
|
20241205,142700,896751790,637,637,637,637,1600
|
|
20241205,142600,895732590,637,637,637,637,2000
|
|
20241205,142500,894458590,637,637,637,637,4907
|
|
20241205,142400,891332831,638,638,638,638,150
|
|
20241205,142300,891237131,638,638,638,638,122
|
|
20241205,142200,891159295,638,638,638,638,1
|
|
20241205,142100,891158657,637,637,637,637,0
|
|
20241205,142000,891158657,637,637,637,637,630
|
|
20241205,141900,890757347,638,638,638,638,0
|
|
20241205,141800,890757347,638,637,638,637,60
|
|
20241205,141700,890719077,638,638,639,638,1244
|
|
20241205,141600,889925404,638,639,639,638,21176
|
|
20241205,141500,876395043,639,640,640,639,7123
|
|
20241205,141400,871836324,641,641,641,641,19
|
|
20241205,141300,871824145,640,640,640,640,0
|
|
20241205,141200,871824145,640,640,640,640,701
|
|
20241205,141100,871375505,640,640,640,640,500
|
|
20241205,141000,871055505,641,641,641,641,5
|
|
20241205,140900,871052300,641,641,641,641,2
|
|
20241205,140800,871051018,641,641,641,641,110
|
|
20241205,140700,870980508,642,641,642,641,132
|
|
20241205,140600,870895895,641,641,641,641,1
|
|
20241205,140500,870895254,643,643,643,643,141
|
|
20241205,140400,870804591,643,640,643,640,4247
|
|
20241205,140300,868086508,640,640,640,640,2
|
|
20241205,140200,868085228,643,643,643,643,18
|
|
20241205,140100,868073654,643,640,643,640,11
|
|
20241205,140000,868066584,640,643,643,640,20123
|
|
20241205,135900,855127841,642,639,642,639,37037
|
|
20241205,135800,831411859,638,639,639,638,3000
|
|
20241205,135700,829497075,639,639,639,639,128
|
|
20241205,135600,829415283,639,639,639,639,800
|
|
20241205,135500,828904083,639,639,639,639,6239
|
|
20241205,135400,824917362,639,638,640,638,11352
|
|
20241205,135300,817663933,639,639,639,639,70
|
|
20241205,135200,817619203,639,639,639,639,7
|
|
20241205,135100,817614730,639,639,639,639,0
|
|
20241205,135000,817614730,639,639,639,639,0
|
|
20241205,134900,817614730,639,638,639,638,2
|
|
20241205,134800,817613453,639,639,639,639,170
|
|
20241205,134700,817504823,639,637,639,637,501
|
|
20241205,134600,817184826,637,637,637,637,3955
|
|
20241205,134500,814665491,638,638,638,638,0
|
|
20241205,134400,814665491,638,638,639,637,985
|
|
20241205,134300,814037141,638,639,639,638,720
|
|
20241205,134200,813577281,639,639,639,639,506
|
|
20241205,134100,813253947,639,637,639,637,40
|
|
20241205,134000,813228428,638,638,638,638,18
|
|
20241205,133900,813216944,638,638,638,638,1032
|
|
20241205,133800,812558528,638,638,638,638,16
|
|
20241205,133700,812548320,638,638,638,638,202
|
|
20241205,133600,812419444,637,637,637,637,100
|
|
20241205,133500,812355744,638,638,638,638,875
|
|
20241205,133400,811797494,638,639,639,638,325
|
|
20241205,133300,811590143,638,638,638,638,3
|
|
20241205,133200,811588229,639,639,639,639,0
|
|
20241205,133100,811588229,639,637,639,637,10292
|
|
20241205,133000,805012171,638,638,638,638,6
|
|
20241205,132900,805008343,639,639,639,639,119
|
|
20241205,132800,804932302,639,639,640,639,1627
|
|
20241205,132700,803892635,639,638,639,638,2793
|
|
20241205,132600,802108102,638,638,638,638,0
|
|
20241205,132500,802108102,638,638,638,638,0
|
|
20241205,132400,802108102,638,638,638,638,0
|
|
20241205,132300,802108102,638,638,638,638,0
|
|
20241205,132200,802108102,638,638,638,638,2
|
|
20241205,132100,802106826,636,638,638,636,7004
|
|
20241205,132000,797647212,638,637,638,637,1571
|
|
20241205,131900,796646482,637,638,638,637,5788
|
|
20241205,131800,792954509,638,638,638,638,3009
|
|
20241205,131700,791034767,638,638,638,638,118
|
|
20241205,131600,790959483,638,638,638,638,173
|
|
20241205,131500,790849109,639,639,639,639,3830
|
|
20241205,131400,788401739,638,638,638,638,4801
|
|
20241205,131300,785338701,638,638,638,638,996
|
|
20241205,131200,784703253,638,638,638,638,49
|
|
20241205,131100,784671991,638,638,638,638,2000
|
|
20241205,131000,783395991,639,638,639,638,180
|
|
20241205,130900,783280981,639,639,639,639,0
|
|
20241205,130800,783280981,639,639,639,639,0
|
|
20241205,130700,783280981,639,637,639,637,201
|
|
20241205,130600,783152942,636,636,636,636,50
|
|
20241205,130500,783121142,637,639,639,637,29862
|
|
20241205,130400,764091297,639,638,639,638,144
|
|
20241205,130300,763999423,639,638,639,638,10
|
|
20241205,130200,763993042,639,639,639,639,8
|
|
20241205,130100,763987930,639,639,639,639,160
|
|
20241205,130000,763885690,640,640,640,640,1
|
|
20241205,125900,763885050,638,638,638,638,2181
|
|
20241205,125800,762493572,637,638,638,637,1340
|
|
20241205,125700,761638752,638,638,638,638,2
|
|
20241205,125600,761637476,640,640,640,640,3582
|
|
20241205,125500,759344996,640,640,640,639,53
|
|
20241205,125400,759311111,640,639,640,639,16
|
|
20241205,125300,759300884,639,640,640,639,34
|
|
20241205,125200,759279132,639,640,640,639,507
|
|
20241205,125100,758955154,641,639,641,639,11501
|
|
20241205,125000,751595018,639,637,640,636,3462
|
|
20241205,124900,749390696,636,636,640,636,4065
|
|
20241205,124800,746801579,636,640,640,635,20037
|
|
20241205,124700,734047859,641,641,641,641,0
|
|
20241205,124600,734047859,641,641,641,641,1000
|
|
20241205,124500,733406859,641,641,641,641,27
|
|
20241205,124400,733389552,641,641,641,641,0
|
|
20241205,124300,733389552,641,641,641,641,0
|
|
20241205,124200,733389552,641,641,641,640,10004
|
|
20241205,124100,726986765,641,641,641,641,400
|
|
20241205,124000,726730365,642,642,642,642,6
|
|
20241205,123900,726726513,642,642,642,642,265
|
|
20241205,123800,726556383,642,642,642,642,20
|
|
20241205,123700,726543543,642,641,642,641,136
|
|
20241205,123600,726456266,641,641,641,641,0
|
|
20241205,123500,726456266,641,641,641,641,2
|
|
20241205,123400,726454984,642,642,642,642,4
|
|
20241205,123300,726452416,642,642,642,642,6
|
|
20241205,123200,726448564,641,641,641,641,100
|
|
20241205,123100,726384464,641,641,641,641,0
|
|
20241205,123000,726384464,641,641,641,641,0
|
|
20241205,122900,726384464,641,642,642,641,14
|
|
20241205,122800,726375478,642,642,642,641,975
|
|
20241205,122700,725749699,641,641,641,641,0
|
|
20241205,122600,725749699,641,641,641,641,3345
|
|
20241205,122500,723605554,641,641,641,641,0
|
|
20241205,122400,723605554,641,641,641,641,1146
|
|
20241205,122300,722870968,642,642,642,642,0
|
|
20241205,122200,722870968,642,642,642,642,0
|
|
20241205,122100,722870968,642,642,642,642,0
|
|
20241205,122000,722870968,642,640,642,640,4
|
|
20241205,121900,722868406,640,640,640,640,3902
|
|
20241205,121800,720371126,642,642,642,642,0
|
|
20241205,121700,720371126,642,641,642,641,1222
|
|
20241205,121600,719587823,642,642,642,642,0
|
|
20241205,121500,719587823,642,642,642,642,179
|
|
20241205,121400,719472905,642,642,642,642,10
|
|
20241205,121300,719466485,642,642,642,642,400
|
|
20241205,121200,719209685,642,642,642,642,0
|
|
20241205,121100,719209685,642,642,642,642,818
|
|
20241205,121000,718684529,643,643,643,643,10
|
|
20241205,120900,718678099,643,643,643,643,30
|
|
20241205,120800,718658809,642,642,642,642,0
|
|
20241205,120700,718658809,642,642,642,642,0
|
|
20241205,120600,718658809,642,643,643,642,7886
|
|
20241205,120500,713595986,642,643,643,642,150
|
|
20241205,120400,713499685,644,643,644,643,1731
|
|
20241205,120300,712384922,644,644,644,644,0
|
|
20241205,120200,712384922,644,644,644,644,0
|
|
20241205,120100,712384922,644,644,644,644,0
|
|
20241205,120000,712384922,644,645,645,644,150
|
|
20241205,115900,712288272,645,645,645,645,0
|
|
20241205,115800,712288272,645,645,645,645,0
|
|
20241205,115700,712288272,645,645,645,645,139
|
|
20241205,115600,712198617,645,642,645,642,2003
|
|
20241205,115500,710906792,645,642,645,642,4808
|
|
20241205,115400,707811549,642,642,642,642,0
|
|
20241205,115300,707811549,642,642,642,642,2
|
|
20241205,115200,707810265,642,642,642,642,80
|
|
20241205,115100,707758905,642,642,642,642,1544
|
|
20241205,115000,706767657,642,640,642,640,3
|
|
20241205,114900,706765735,638,638,638,638,28
|
|
20241205,114800,706747871,638,641,641,638,15652
|
|
20241205,114700,696739877,642,642,642,642,13
|
|
20241205,114600,696731531,642,642,642,642,38
|
|
20241205,114500,696707135,642,642,642,642,84
|
|
20241205,114400,696653207,642,643,643,642,4099
|
|
20241205,114300,694020649,643,643,643,643,0
|
|
20241205,114200,694020649,643,643,643,643,1965
|
|
20241205,114100,692757154,643,642,644,642,603
|
|
20241205,114000,692370023,644,644,644,644,1
|
|
20241205,113900,692369379,642,643,643,642,301
|
|
20241205,113800,692176134,644,644,644,644,95
|
|
20241205,113700,692114954,645,644,646,644,1049
|
|
20241205,113600,691438704,644,644,646,643,49
|
|
20241205,113500,691407113,643,646,646,643,22
|
|
20241205,113400,691392927,640,646,647,640,20101
|
|
20241205,113300,678505760,647,646,647,646,2
|
|
20241205,113200,678504467,647,646,647,646,7834
|
|
20241205,113100,673437161,646,645,646,645,9040
|
|
20241205,113000,667604348,645,644,645,644,57
|
|
20241205,112900,667567639,643,643,643,643,0
|
|
20241205,112800,667567639,643,644,644,643,2920
|
|
20241205,112700,665687699,644,645,645,644,1330
|
|
20241205,112600,664831172,644,645,645,644,340
|
|
20241205,112500,664612172,645,645,645,644,335
|
|
20241205,112400,664396098,644,644,645,644,155
|
|
20241205,112300,664296268,643,644,644,643,2
|
|
20241205,112200,664294981,643,643,643,643,209
|
|
20241205,112100,664160594,643,643,644,640,17365
|
|
20241205,112000,653035693,643,642,643,642,11014
|
|
20241205,111900,645964704,642,641,642,641,59
|
|
20241205,111800,645926865,642,644,644,642,3284
|
|
20241205,111700,643816822,644,644,644,644,3126
|
|
20241205,111600,641803678,644,643,644,643,3896
|
|
20241205,111500,639298494,643,643,643,643,0
|
|
20241205,111400,639298494,643,644,644,643,1233
|
|
20241205,111300,638505674,643,645,645,642,7296
|
|
20241205,111200,633816605,644,647,647,643,3825
|
|
20241205,111100,631352305,646,646,646,646,3372
|
|
20241205,111000,629173993,645,645,645,645,6
|
|
20241205,110900,629170123,645,645,645,645,1
|
|
20241205,110800,629169478,646,645,646,645,1932
|
|
20241205,110700,627923337,645,645,645,645,1
|
|
20241205,110600,627922692,645,645,645,645,1000
|
|
20241205,110500,627277692,645,646,646,645,4700
|
|
20241205,110400,624245492,645,645,645,645,0
|
|
20241205,110300,624245492,645,647,647,645,3711
|
|
20241205,110200,621851871,644,646,646,644,15001
|
|
20241205,110100,612182411,649,648,649,647,7126
|
|
20241205,110000,607569487,647,647,649,647,8301
|
|
20241205,105900,602188036,647,649,649,647,2701
|
|
20241205,105800,600439953,648,646,649,646,6152
|
|
20241205,105700,596453452,648,646,648,646,7762
|
|
20241205,105600,591429959,645,645,645,645,101
|
|
20241205,105500,591364814,648,647,648,644,1167
|
|
20241205,105400,590609767,644,647,647,644,2570
|
|
20241205,105300,588949492,647,648,649,645,3532
|
|
20241205,105200,586660758,644,648,648,644,6205
|
|
20241205,105100,582639929,648,643,648,643,11321
|
|
20241205,105000,575314410,647,643,647,643,4920
|
|
20241205,104900,572132526,643,642,647,642,15891
|
|
20241205,104800,561872504,643,642,645,642,205
|
|
20241205,104700,561740492,645,644,645,641,7584
|
|
20241205,104600,556858982,641,641,641,641,619
|
|
20241205,104500,556462203,641,641,641,641,500
|
|
20241205,104400,556141703,645,642,645,641,5
|
|
20241205,104300,556138493,641,645,645,641,1001
|
|
20241205,104200,555492852,645,644,645,640,48974
|
|
20241205,104100,524115977,646,646,646,646,0
|
|
20241205,104000,524115977,646,646,646,643,2127
|
|
20241205,103900,522746334,645,645,647,644,4812
|
|
20241205,103800,519633681,644,644,647,644,7501
|
|
20241205,103700,514789601,644,644,644,644,3248
|
|
20241205,103600,512697889,647,645,647,643,8960
|
|
20241205,103500,506915467,642,643,646,642,9505
|
|
20241205,103400,500791382,642,642,642,641,1972
|
|
20241205,103300,499525360,642,642,642,641,8030
|
|
20241205,103200,494375034,642,642,643,641,26789
|
|
20241205,103100,477186350,642,641,642,640,5379
|
|
20241205,103000,473737813,641,639,641,639,6134
|
|
20241205,102900,469813932,639,639,640,639,1025
|
|
20241205,102800,469158953,640,639,640,639,2750
|
|
20241205,102700,467400517,639,638,639,638,2273
|
|
20241205,102600,465948340,638,638,638,638,25
|
|
20241205,102500,465932390,637,637,637,637,400
|
|
20241205,102400,465677590,638,637,638,637,14202
|
|
20241205,102300,456616916,637,637,638,637,754
|
|
20241205,102200,456136617,637,637,637,636,2260
|
|
20241205,102100,454697007,637,638,638,637,60
|
|
20241205,102000,454658777,635,635,635,635,6594
|
|
20241205,101900,450471587,635,635,635,635,1524
|
|
20241205,101800,449503847,635,635,635,635,25
|
|
20241205,101700,449487972,634,635,635,634,469
|
|
20241205,101600,449190413,635,634,635,634,2434
|
|
20241205,101500,447645823,635,638,638,635,2353
|
|
20241205,101400,446151638,638,637,638,635,1610
|
|
20241205,101300,445125510,637,638,639,637,2373
|
|
20241205,101200,443611585,638,635,638,635,833
|
|
20241205,101100,443082585,635,638,638,635,1120
|
|
20241205,101000,442371045,638,638,638,638,0
|
|
20241205,100900,442371045,638,635,638,635,502
|
|
20241205,100800,442052266,634,635,635,634,830
|
|
20241205,100700,441525836,635,635,636,635,10595
|
|
20241205,100600,434798010,635,635,638,635,4251
|
|
20241205,100500,432098620,635,638,638,635,643
|
|
20241205,100400,431688935,638,638,638,638,735
|
|
20241205,100300,431220005,638,638,638,638,0
|
|
20241205,100200,431220005,638,636,638,636,6798
|
|
20241205,100100,426886475,637,641,641,637,2358
|
|
20241205,100000,425382688,639,642,642,639,2488
|
|
20241205,095900,423789523,642,637,642,637,4164
|
|
20241205,095800,421120289,638,637,638,635,980
|
|
20241205,095700,420496942,637,640,641,637,1991
|
|
20241205,095600,419223099,645,642,645,641,3030
|
|
20241205,095500,417271235,646,645,647,643,35382
|
|
20241205,095400,394444654,644,642,646,642,23957
|
|
20241205,095300,379012373,641,638,641,638,24893
|
|
20241205,095200,363084586,636,636,638,636,2753
|
|
20241205,095100,361330511,637,635,637,634,9081
|
|
20241205,095000,355563105,633,633,635,633,106
|
|
20241205,094900,355496005,633,635,635,633,724
|
|
20241205,094800,355036409,636,636,636,634,5643
|
|
20241205,094700,351453967,636,635,636,633,2334
|
|
20241205,094600,349972837,633,634,634,632,8714
|
|
20241205,094500,344460875,635,635,635,634,4237
|
|
20241205,094400,341772410,636,634,636,634,3155
|
|
20241205,094300,339772012,634,634,634,634,3008
|
|
20241205,094200,337864940,634,634,634,634,6455
|
|
20241205,094100,333772470,634,634,634,632,1012
|
|
20241205,094000,333132862,634,633,634,632,37928
|
|
20241205,093900,309124487,633,629,633,629,13857
|
|
20241205,093800,300398314,629,629,629,628,10126
|
|
20241205,093700,294031077,629,628,629,628,214
|
|
20241205,093600,293896572,628,629,629,628,1168
|
|
20241205,093500,293163061,629,631,631,629,4719
|
|
20241205,093400,290191798,631,631,631,629,1346
|
|
20241205,093300,289343474,631,631,631,629,3956
|
|
20241205,093200,286851268,631,630,631,630,2325
|
|
20241205,093100,285386459,630,629,630,628,1889
|
|
20241205,093000,284198167,629,629,630,628,3852
|
|
20241205,092900,281777963,628,630,630,628,3114
|
|
20241205,092800,279822087,630,631,631,628,24064
|
|
20241205,092700,264697430,631,630,631,630,10374
|
|
20241205,092600,258152273,632,633,633,632,4
|
|
20241205,092500,258149744,628,631,633,628,39672
|
|
20241205,092400,233205238,633,632,634,630,9142
|
|
20241205,092300,227431957,632,632,632,632,1
|
|
20241205,092200,227431325,630,632,632,630,625
|
|
20241205,092100,227036890,632,630,632,630,4513
|
|
20241205,092000,224192206,630,630,630,630,2428
|
|
20241205,091900,222662566,629,630,630,628,7385
|
|
20241205,091800,218018865,630,631,632,630,13435
|
|
20241205,091700,209547185,633,634,634,631,115
|
|
20241205,091600,209474583,630,634,635,629,49948
|
|
20241205,091500,177933728,634,634,634,634,7068
|
|
20241205,091400,173452616,634,636,637,634,21090
|
|
20241205,091300,160059187,637,640,640,637,6668
|
|
20241205,091200,155809307,640,640,640,639,7477
|
|
20241205,091100,151031394,640,637,640,637,16174
|
|
20241205,091000,140708158,637,636,637,636,1235
|
|
20241205,090900,139922663,636,638,638,635,51788
|
|
20241205,090800,106957709,639,638,639,638,4033
|
|
20241205,090700,104384131,638,636,638,636,14991
|
|
20241205,090600,94839744,636,635,636,635,8190
|
|
20241205,090500,89636640,635,636,636,634,11025
|
|
20241205,090400,82635854,636,635,637,634,16955
|
|
20241205,090300,71860352,635,633,637,633,9231
|
|
20241205,090200,66004687,637,641,641,634,27099
|
|
20241205,090100,48787728,637,641,644,636,37415
|
|
20241205,090000,24859488,642,641,645,641,38726
|