595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,185200,1644490177,624,624,624,624,10937
|
|
20241206,185100,1644490177,624,624,624,624,0
|
|
20241206,185000,1644490177,624,624,624,624,0
|
|
20241206,184900,1644490177,624,624,624,624,0
|
|
20241206,184800,1644490177,624,624,624,624,0
|
|
20241206,184700,1644490177,624,624,624,624,0
|
|
20241206,184600,1644490177,624,624,624,624,0
|
|
20241206,184500,1644490177,624,624,624,624,0
|
|
20241206,184400,1644490177,624,624,624,624,0
|
|
20241206,184300,1644490177,624,624,624,624,0
|
|
20241206,184200,1644490177,624,624,624,624,0
|
|
20241206,184100,1644490177,624,624,624,624,0
|
|
20241206,184000,1644490177,624,624,624,624,0
|
|
20241206,183900,1644490177,624,624,624,624,0
|
|
20241206,183800,1644490177,624,624,624,624,0
|
|
20241206,183700,1644490177,624,624,624,624,0
|
|
20241206,183600,1644490177,624,624,624,624,0
|
|
20241206,183500,1644490177,624,624,624,624,0
|
|
20241206,183400,1644490177,624,624,624,624,0
|
|
20241206,183300,1644490177,624,624,624,624,0
|
|
20241206,183200,1644490177,624,624,624,624,0
|
|
20241206,183100,1644490177,624,624,624,624,0
|
|
20241206,183000,1644490177,624,624,624,624,0
|
|
20241206,182900,1644490177,624,624,624,624,0
|
|
20241206,182800,1644490177,624,624,624,624,0
|
|
20241206,182700,1644490177,624,624,624,624,0
|
|
20241206,182600,1644490177,624,624,624,624,0
|
|
20241206,182500,1644490177,624,624,624,624,0
|
|
20241206,182400,1644490177,624,624,624,624,0
|
|
20241206,182300,1644490177,624,624,624,624,0
|
|
20241206,182200,1644490177,624,624,624,624,10937
|
|
20241206,182100,1644490177,624,624,624,624,0
|
|
20241206,182000,1644490177,624,624,624,624,0
|
|
20241206,181900,1644490177,624,624,624,624,0
|
|
20241206,181800,1644490177,624,624,624,624,0
|
|
20241206,181700,1644490177,624,624,624,624,0
|
|
20241206,181600,1644490177,624,624,624,624,0
|
|
20241206,181500,1644490177,624,624,624,624,0
|
|
20241206,181400,1644490177,624,624,624,624,0
|
|
20241206,181300,1644490177,624,624,624,624,0
|
|
20241206,181200,1644490177,624,624,624,624,0
|
|
20241206,181100,1644490177,624,624,624,624,0
|
|
20241206,181000,1644490177,624,624,624,624,0
|
|
20241206,180900,1644490177,624,624,624,624,0
|
|
20241206,180800,1644490177,624,624,624,624,0
|
|
20241206,180700,1644490177,624,624,624,624,0
|
|
20241206,180600,1644490177,624,624,624,624,0
|
|
20241206,180500,1644490177,624,624,624,624,0
|
|
20241206,180400,1644490177,624,624,624,624,0
|
|
20241206,180300,1644490177,624,624,624,624,0
|
|
20241206,180200,1644490177,624,624,624,624,0
|
|
20241206,180100,1644490177,624,624,624,624,0
|
|
20241206,180000,1644490177,624,624,624,624,0
|
|
20241206,175900,1644490177,624,624,624,624,0
|
|
20241206,175800,1644490177,624,624,624,624,0
|
|
20241206,175700,1644490177,624,624,624,624,0
|
|
20241206,175600,1644490177,624,624,624,624,0
|
|
20241206,175500,1644490177,624,624,624,624,0
|
|
20241206,175400,1644490177,624,624,624,624,0
|
|
20241206,175300,1644490177,624,624,624,624,0
|
|
20241206,175200,1644490177,624,624,624,624,10937
|
|
20241206,175100,1644490177,624,624,624,624,0
|
|
20241206,175000,1644490177,624,624,624,624,0
|
|
20241206,174900,1644490177,624,624,624,624,0
|
|
20241206,174800,1644490177,624,624,624,624,0
|
|
20241206,174700,1644490177,624,624,624,624,0
|
|
20241206,174600,1644490177,624,624,624,624,0
|
|
20241206,174500,1644490177,624,624,624,624,0
|
|
20241206,174400,1644490177,624,624,624,624,0
|
|
20241206,174300,1644490177,624,624,624,624,0
|
|
20241206,174200,1644490177,624,624,624,624,0
|
|
20241206,174100,1644490177,624,624,624,624,0
|
|
20241206,174000,1644490177,624,624,624,624,0
|
|
20241206,173900,1644490177,624,624,624,624,0
|
|
20241206,173800,1644490177,624,624,624,624,0
|
|
20241206,173700,1644490177,624,624,624,624,0
|
|
20241206,173600,1644490177,624,624,624,624,0
|
|
20241206,173500,1644490177,624,624,624,624,0
|
|
20241206,173400,1644490177,624,624,624,624,0
|
|
20241206,173300,1644490177,624,624,624,624,0
|
|
20241206,173200,1644490177,624,624,624,624,0
|
|
20241206,173100,1644490177,624,624,624,624,0
|
|
20241206,173000,1644490177,624,624,624,624,0
|
|
20241206,172900,1644490177,624,624,624,624,0
|
|
20241206,172800,1644490177,624,624,624,624,0
|
|
20241206,172700,1644490177,624,624,624,624,0
|
|
20241206,172600,1644490177,624,624,624,624,0
|
|
20241206,172500,1644490177,624,624,624,624,0
|
|
20241206,172400,1644490177,624,624,624,624,0
|
|
20241206,172300,1644490177,624,624,624,624,0
|
|
20241206,172200,1644490177,624,624,624,624,10937
|
|
20241206,172100,1644490177,624,624,624,624,0
|
|
20241206,172000,1644490177,624,624,624,624,0
|
|
20241206,171900,1644490177,624,624,624,624,0
|
|
20241206,171800,1644490177,624,624,624,624,0
|
|
20241206,171700,1644490177,624,624,624,624,0
|
|
20241206,171600,1644490177,624,624,624,624,0
|
|
20241206,171500,1644490177,624,624,624,624,0
|
|
20241206,171400,1644490177,624,624,624,624,0
|
|
20241206,171300,1644490177,624,624,624,624,0
|
|
20241206,171200,1644490177,624,624,624,624,0
|
|
20241206,171100,1644490177,624,624,624,624,0
|
|
20241206,171000,1644490177,624,624,624,624,0
|
|
20241206,170900,1644490177,624,624,624,624,0
|
|
20241206,170800,1644490177,624,624,624,624,0
|
|
20241206,170700,1644490177,624,624,624,624,0
|
|
20241206,170600,1644490177,624,624,624,624,0
|
|
20241206,170500,1644490177,624,624,624,624,0
|
|
20241206,170400,1644490177,624,624,624,624,0
|
|
20241206,170300,1644490177,624,624,624,624,0
|
|
20241206,170200,1644490177,624,624,624,624,0
|
|
20241206,170100,1644490177,624,624,624,624,0
|
|
20241206,170000,1644490177,624,624,624,624,0
|
|
20241206,165900,1644490177,624,624,624,624,0
|
|
20241206,165800,1644490177,624,624,624,624,0
|
|
20241206,165700,1644490177,624,624,624,624,0
|
|
20241206,165600,1644490177,624,624,624,624,0
|
|
20241206,165500,1644490177,624,624,624,624,0
|
|
20241206,165400,1644490177,624,624,624,624,0
|
|
20241206,165300,1644490177,624,624,624,624,0
|
|
20241206,165200,1644490177,624,624,624,624,10937
|
|
20241206,165100,1644490177,624,624,624,624,0
|
|
20241206,165000,1644490177,624,624,624,624,0
|
|
20241206,164900,1644490177,624,624,624,624,0
|
|
20241206,164800,1644490177,624,624,624,624,0
|
|
20241206,164700,1644490177,624,624,624,624,0
|
|
20241206,164600,1644490177,624,624,624,624,0
|
|
20241206,164500,1644490177,624,624,624,624,0
|
|
20241206,164400,1644490177,624,624,624,624,0
|
|
20241206,164300,1644490177,624,624,624,624,0
|
|
20241206,164200,1644490177,624,624,624,624,0
|
|
20241206,164100,1644490177,624,624,624,624,0
|
|
20241206,164000,1644490177,624,624,624,624,0
|
|
20241206,163900,1644490177,624,624,624,624,0
|
|
20241206,163800,1644490177,624,624,624,624,0
|
|
20241206,163700,1644490177,624,624,624,624,0
|
|
20241206,163600,1644490177,624,624,624,624,0
|
|
20241206,163500,1644490177,624,624,624,624,0
|
|
20241206,163400,1644490177,624,624,624,624,0
|
|
20241206,163300,1644490177,624,624,624,624,0
|
|
20241206,163200,1644490177,624,624,624,624,0
|
|
20241206,163100,1644490177,624,624,624,624,0
|
|
20241206,163000,1644490177,624,624,624,624,0
|
|
20241206,162900,1644490177,624,624,624,624,0
|
|
20241206,162800,1644490177,624,624,624,624,0
|
|
20241206,162700,1644490177,624,624,624,624,0
|
|
20241206,162600,1644490177,624,624,624,624,0
|
|
20241206,162500,1644490177,624,624,624,624,0
|
|
20241206,162400,1644490177,624,624,624,624,0
|
|
20241206,162300,1644490177,624,624,624,624,0
|
|
20241206,162200,1644490177,624,624,624,624,10937
|
|
20241206,162100,1644490177,624,624,624,624,0
|
|
20241206,162000,1644490177,624,624,624,624,0
|
|
20241206,161900,1644490177,624,624,624,624,0
|
|
20241206,161800,1644490177,624,624,624,624,0
|
|
20241206,161700,1644490177,624,624,624,624,0
|
|
20241206,161600,1644490177,624,624,624,624,0
|
|
20241206,161500,1644490177,624,624,624,624,0
|
|
20241206,161400,1644490177,624,624,624,624,0
|
|
20241206,161300,1644490177,624,624,624,624,0
|
|
20241206,161200,1644490177,624,624,624,624,0
|
|
20241206,161100,1644490177,624,624,624,624,0
|
|
20241206,161000,1644490177,624,624,624,624,0
|
|
20241206,160900,1644490177,624,624,624,624,0
|
|
20241206,160800,1644490177,624,624,624,624,0
|
|
20241206,160700,1644490177,624,624,624,624,0
|
|
20241206,160600,1644490177,624,624,624,624,0
|
|
20241206,160500,1644490177,624,624,624,624,0
|
|
20241206,160400,1644490177,624,624,624,624,0
|
|
20241206,160300,1644490177,624,624,624,624,0
|
|
20241206,160200,1644490177,624,624,624,624,0
|
|
20241206,160100,1644490177,624,624,624,624,0
|
|
20241206,160000,1644490177,624,624,624,624,0
|
|
20241206,155900,1644490177,624,624,624,624,0
|
|
20241206,155800,1644490177,624,624,624,624,0
|
|
20241206,155700,1644490177,624,624,624,624,0
|
|
20241206,155600,1644490177,624,624,624,624,0
|
|
20241206,155500,1644490177,624,624,624,624,0
|
|
20241206,155400,1644490177,624,624,624,624,0
|
|
20241206,155300,1644490177,624,624,624,624,0
|
|
20241206,155200,1644490177,624,624,624,624,10937
|
|
20241206,155100,1644490177,624,624,624,624,0
|
|
20241206,155000,1644490177,624,624,624,624,0
|
|
20241206,154900,1644490177,624,624,624,624,0
|
|
20241206,154800,1644490177,624,624,624,624,0
|
|
20241206,154700,1644490177,624,624,624,624,0
|
|
20241206,154600,1644490177,624,624,624,624,0
|
|
20241206,154500,1644490177,624,624,624,624,0
|
|
20241206,154400,1644490177,624,624,624,624,0
|
|
20241206,154300,1644490177,624,624,624,624,0
|
|
20241206,154200,1644490177,624,624,624,624,0
|
|
20241206,154100,1644490177,624,624,624,624,0
|
|
20241206,154000,1644490177,624,624,624,624,0
|
|
20241206,153900,1644490177,624,624,624,624,0
|
|
20241206,153800,1644490177,624,624,624,624,0
|
|
20241206,153700,1644490177,624,624,624,624,0
|
|
20241206,153600,1644490177,624,624,624,624,0
|
|
20241206,153500,1644490177,624,624,624,624,0
|
|
20241206,153400,1644490177,624,624,624,624,0
|
|
20241206,153300,1644490177,624,624,624,624,0
|
|
20241206,153200,1644490177,624,624,624,624,0
|
|
20241206,153100,1644490177,624,624,624,624,0
|
|
20241206,153000,1644490177,624,624,624,624,10937
|
|
20241206,152900,1637665489,624,624,624,624,0
|
|
20241206,152800,1637665489,624,624,624,624,0
|
|
20241206,152700,1637665489,624,624,624,624,0
|
|
20241206,152600,1637665489,624,624,624,624,0
|
|
20241206,152500,1637665489,624,624,624,624,0
|
|
20241206,152400,1637665489,624,624,624,624,0
|
|
20241206,152300,1637665489,624,624,624,624,0
|
|
20241206,152200,1637665489,624,624,624,624,0
|
|
20241206,152100,1637665489,624,624,624,624,0
|
|
20241206,152000,1637665489,624,624,624,624,0
|
|
20241206,151900,1637665489,624,621,624,616,3358
|
|
20241206,151800,1635589893,620,617,620,617,223
|
|
20241206,151700,1635451781,616,622,626,614,17690
|
|
20241206,151600,1624532651,627,622,627,622,15869
|
|
20241206,151500,1614618761,622,621,622,621,5
|
|
20241206,151400,1614615655,620,620,620,620,3604
|
|
20241206,151300,1612381175,620,619,620,619,1212
|
|
20241206,151200,1611630945,619,619,619,619,513
|
|
20241206,151100,1611313398,619,619,619,619,2403
|
|
20241206,151000,1609825941,620,620,620,619,1129
|
|
20241206,150900,1609126459,620,621,623,620,2135
|
|
20241206,150800,1607801897,623,623,623,622,754
|
|
20241206,150700,1607332608,623,622,623,622,41
|
|
20241206,150600,1607307075,623,623,623,623,38
|
|
20241206,150500,1607283401,624,623,624,620,3552
|
|
20241206,150400,1605068651,623,623,623,621,2561
|
|
20241206,150300,1603477951,623,622,623,622,143
|
|
20241206,150200,1603388903,622,622,622,622,0
|
|
20241206,150100,1603388903,622,622,622,622,1660
|
|
20241206,150000,1602356383,623,622,623,622,340
|
|
20241206,145900,1602144885,623,622,623,622,7671
|
|
20241206,145800,1597368874,621,620,622,620,1022
|
|
20241206,145700,1596734212,620,620,620,620,998
|
|
20241206,145600,1596115452,619,619,619,619,1000
|
|
20241206,145500,1595496452,619,619,620,619,3598
|
|
20241206,145400,1593268988,621,621,621,621,0
|
|
20241206,145300,1593268988,621,619,621,619,20010
|
|
20241206,145200,1580871794,618,619,619,618,401
|
|
20241206,145100,1580623975,618,618,619,618,12005
|
|
20241206,145000,1573204881,618,618,618,618,1000
|
|
20241206,144900,1572586881,619,619,619,619,1120
|
|
20241206,144800,1571893601,618,618,618,618,0
|
|
20241206,144700,1571893601,618,618,618,618,1711
|
|
20241206,144600,1570836203,619,619,619,619,160
|
|
20241206,144500,1570737163,619,619,620,619,2634
|
|
20241206,144400,1569106528,619,620,620,619,361
|
|
20241206,144300,1568882969,620,620,620,620,0
|
|
20241206,144200,1568882969,620,622,622,620,82
|
|
20241206,144100,1568832125,617,619,619,617,9800
|
|
20241206,144000,1562784325,623,619,623,617,15501
|
|
20241206,143900,1553213115,623,622,623,622,5010
|
|
20241206,143800,1550093067,618,620,620,618,11387
|
|
20241206,143700,1543055240,623,622,623,621,16781
|
|
20241206,143600,1532622137,623,622,623,621,1453
|
|
20241206,143500,1531719570,621,618,622,618,42297
|
|
20241206,143400,1505501938,618,618,618,617,2861
|
|
20241206,143300,1503735540,618,617,618,617,4920
|
|
20241206,143200,1500697800,616,616,616,616,7008
|
|
20241206,143100,1496380872,616,616,616,616,0
|
|
20241206,143000,1496380872,616,616,616,616,2513
|
|
20241206,142900,1494832864,616,616,616,616,389
|
|
20241206,142800,1494593240,616,615,616,615,208
|
|
20241206,142700,1494465312,615,615,615,615,500
|
|
20241206,142600,1494157812,617,618,618,615,781
|
|
20241206,142500,1493676770,617,618,618,617,4374
|
|
20241206,142400,1490975851,618,615,618,615,26808
|
|
20241206,142300,1474468429,614,614,614,614,1140
|
|
20241206,142200,1473768469,614,613,614,611,12423
|
|
20241206,142100,1466149978,613,613,613,613,0
|
|
20241206,142000,1466149978,613,613,613,613,2
|
|
20241206,141900,1466148752,613,613,613,612,138
|
|
20241206,141800,1466064216,612,612,612,612,8955
|
|
20241206,141700,1460583756,612,611,612,611,90
|
|
20241206,141600,1460528716,612,612,612,612,350
|
|
20241206,141500,1460314516,612,612,612,612,50
|
|
20241206,141400,1460283916,612,612,612,612,2
|
|
20241206,141300,1460282692,612,612,612,612,1016
|
|
20241206,141200,1459660900,612,611,612,611,731
|
|
20241206,141100,1459214018,611,611,611,611,396
|
|
20241206,141000,1458972062,611,610,611,610,863
|
|
20241206,140900,1458445018,610,610,610,610,114
|
|
20241206,140800,1458375478,609,610,610,609,543
|
|
20241206,140700,1458044249,610,609,610,609,795
|
|
20241206,140600,1457559301,610,610,610,610,8151
|
|
20241206,140500,1452587191,610,610,610,610,1300
|
|
20241206,140400,1451794191,610,610,610,610,0
|
|
20241206,140300,1451794191,610,610,610,610,1
|
|
20241206,140200,1451793581,610,610,610,610,5
|
|
20241206,140100,1451790531,610,610,610,610,6280
|
|
20241206,140000,1447959731,608,610,610,608,16494
|
|
20241206,135900,1437898393,610,610,610,610,1
|
|
20241206,135800,1437897783,608,608,608,608,0
|
|
20241206,135700,1437897783,608,608,610,608,20110
|
|
20241206,135600,1425650901,608,609,609,608,3001
|
|
20241206,135500,1423826283,608,608,608,608,1000
|
|
20241206,135400,1423218283,610,611,611,610,24
|
|
20241206,135300,1423203641,610,610,610,610,428
|
|
20241206,135200,1422942561,610,609,610,609,13687
|
|
20241206,135100,1414598178,609,608,609,608,2617
|
|
20241206,135000,1413004709,607,607,607,607,1
|
|
20241206,134900,1413004102,605,610,610,605,16033
|
|
20241206,134800,1403266684,608,608,608,608,6326
|
|
20241206,134700,1399420476,608,609,609,608,11079
|
|
20241206,134600,1392683382,609,607,610,607,1104
|
|
20241206,134500,1392013244,606,608,608,606,5000
|
|
20241206,134400,1388982244,606,610,610,606,18150
|
|
20241206,134300,1377961553,611,611,611,611,0
|
|
20241206,134200,1377961553,611,611,611,611,202
|
|
20241206,134100,1377838131,610,611,611,610,213
|
|
20241206,134000,1377708097,611,611,611,611,1768
|
|
20241206,133900,1376627849,611,611,611,611,0
|
|
20241206,133800,1376627849,611,611,611,611,4341
|
|
20241206,133700,1373975498,612,612,612,612,100
|
|
20241206,133600,1373914298,612,612,612,612,1
|
|
20241206,133500,1373913686,611,612,612,611,23
|
|
20241206,133400,1373899612,610,612,612,610,551
|
|
20241206,133300,1373563400,612,612,612,612,30
|
|
20241206,133200,1373545040,612,607,612,607,72792
|
|
20241206,133100,1329275088,607,607,607,607,34
|
|
20241206,133000,1329254450,608,606,608,606,12
|
|
20241206,132900,1329247156,607,606,607,606,442
|
|
20241206,132800,1328978863,607,607,607,607,3455
|
|
20241206,132700,1326881678,608,608,608,608,421
|
|
20241206,132600,1326625710,608,608,608,608,83
|
|
20241206,132500,1326575246,608,608,608,608,1600
|
|
20241206,132400,1325602446,608,608,608,608,0
|
|
20241206,132300,1325602446,608,609,609,608,184
|
|
20241206,132200,1325490552,609,608,609,608,899
|
|
20241206,132100,1324943959,608,608,609,608,104
|
|
20241206,132000,1324880726,609,609,609,608,241
|
|
20241206,131900,1324734048,609,608,609,608,14975
|
|
20241206,131800,1315626050,608,609,609,608,224
|
|
20241206,131700,1315489857,608,608,608,608,227
|
|
20241206,131600,1315351841,608,609,609,608,2645
|
|
20241206,131500,1313743631,608,608,608,608,471
|
|
20241206,131400,1313457263,608,608,608,608,28
|
|
20241206,131300,1313440239,608,608,608,608,294
|
|
20241206,131200,1313261487,608,608,608,607,1274
|
|
20241206,131100,1312487187,605,605,605,605,0
|
|
20241206,131000,1312487187,605,605,605,605,104
|
|
20241206,130900,1312424267,606,606,607,606,1395
|
|
20241206,130800,1311578697,606,607,607,606,9
|
|
20241206,130700,1311573241,607,607,607,607,2942
|
|
20241206,130600,1309787447,606,606,606,606,8939
|
|
20241206,130500,1304370413,604,604,604,604,4000
|
|
20241206,130400,1301954413,604,604,604,604,1000
|
|
20241206,130300,1301350413,604,606,606,604,3000
|
|
20241206,130200,1299537922,605,606,606,605,6734
|
|
20241206,130100,1295463751,606,606,606,606,1856
|
|
20241206,130000,1294339015,607,607,607,607,252
|
|
20241206,125900,1294186051,609,610,610,609,705
|
|
20241206,125800,1293756417,610,609,610,609,586
|
|
20241206,125700,1293399542,609,609,609,609,0
|
|
20241206,125600,1293399542,609,608,609,608,3672
|
|
20241206,125500,1291164151,609,609,609,608,103
|
|
20241206,125400,1291101425,609,609,609,609,877
|
|
20241206,125300,1290567332,605,608,609,605,4107
|
|
20241206,125200,1288076555,608,605,608,605,217
|
|
20241206,125100,1287945219,605,605,606,605,453
|
|
20241206,125000,1287671124,605,606,606,605,2796
|
|
20241206,124900,1285977955,609,607,609,607,10000
|
|
20241206,124800,1279889983,606,606,606,606,700
|
|
20241206,124700,1279465783,606,606,606,606,155
|
|
20241206,124600,1279371853,607,607,607,607,92
|
|
20241206,124500,1279316009,607,607,607,607,9
|
|
20241206,124400,1279310546,607,609,609,606,5660
|
|
20241206,124300,1275879083,608,609,609,607,6370
|
|
20241206,124200,1272011397,609,609,609,609,1300
|
|
20241206,124100,1271219697,609,609,609,609,269
|
|
20241206,124000,1271055876,609,609,609,609,57
|
|
20241206,123900,1271021163,609,609,609,609,0
|
|
20241206,123800,1271021163,609,609,609,609,1343
|
|
20241206,123700,1270203276,609,609,609,609,210
|
|
20241206,123600,1270075386,609,610,610,609,209
|
|
20241206,123500,1269947900,610,610,610,610,100
|
|
20241206,123400,1269886900,611,612,612,611,12
|
|
20241206,123300,1269879565,611,611,611,611,0
|
|
20241206,123200,1269879565,611,611,611,611,200
|
|
20241206,123100,1269757365,611,611,611,611,3
|
|
20241206,123000,1269755532,611,611,611,611,0
|
|
20241206,122900,1269755532,611,611,611,611,10
|
|
20241206,122800,1269749422,611,612,612,611,891
|
|
20241206,122700,1269204248,612,612,612,612,0
|
|
20241206,122600,1269204248,612,610,612,610,52427
|
|
20241206,122500,1237218181,607,610,610,607,9551
|
|
20241206,122400,1231416348,609,610,610,609,4000
|
|
20241206,122300,1228978607,610,610,610,610,189
|
|
20241206,122200,1228863317,610,610,610,610,100
|
|
20241206,122100,1228802317,614,614,614,614,0
|
|
20241206,122000,1228802317,614,614,614,614,1
|
|
20241206,121900,1228801703,610,614,614,610,9919
|
|
20241206,121800,1222742433,614,612,614,612,1131
|
|
20241206,121700,1222048039,613,613,613,613,1
|
|
20241206,121600,1222047426,611,611,611,611,1517
|
|
20241206,121500,1221120539,611,611,611,611,0
|
|
20241206,121400,1221120539,611,611,611,610,216
|
|
20241206,121300,1220988663,610,611,611,610,477
|
|
20241206,121200,1220697316,614,614,614,614,73
|
|
20241206,121100,1220652494,614,614,614,614,0
|
|
20241206,121000,1220652494,614,614,614,614,6
|
|
20241206,120900,1220648810,613,613,613,613,0
|
|
20241206,120800,1220648810,613,613,613,613,1000
|
|
20241206,120700,1220035810,613,610,613,610,1059
|
|
20241206,120600,1219389811,610,611,611,610,425
|
|
20241206,120500,1219130431,613,613,613,613,25
|
|
20241206,120400,1219115106,614,614,614,614,0
|
|
20241206,120300,1219115106,614,614,614,614,0
|
|
20241206,120200,1219115106,614,614,614,614,0
|
|
20241206,120100,1219115106,614,610,614,609,7711
|
|
20241206,120000,1214418532,609,610,610,609,5122
|
|
20241206,115900,1211295777,611,611,611,611,500
|
|
20241206,115800,1210990277,611,612,612,611,3418
|
|
20241206,115700,1208901845,612,612,612,612,618
|
|
20241206,115600,1208523629,612,612,612,611,6431
|
|
20241206,115500,1204588107,612,612,612,612,350
|
|
20241206,115400,1204373907,614,613,614,613,21
|
|
20241206,115300,1204361029,614,614,614,614,30
|
|
20241206,115200,1204342609,614,613,614,613,13
|
|
20241206,115100,1204334635,613,614,614,613,14
|
|
20241206,115000,1204326043,614,614,615,614,3902
|
|
20241206,114900,1201926675,614,614,614,614,2692
|
|
20241206,114800,1200273787,613,614,614,613,1840
|
|
20241206,114700,1199144862,614,614,614,614,4038
|
|
20241206,114600,1196665530,614,614,614,614,100
|
|
20241206,114500,1196604130,614,615,615,614,301
|
|
20241206,114400,1196419315,614,614,614,610,3500
|
|
20241206,114300,1194278603,614,614,614,614,100
|
|
20241206,114200,1194217203,614,613,614,610,5500
|
|
20241206,114100,1190858036,613,612,613,612,3076
|
|
20241206,114000,1188972724,610,612,612,610,2800
|
|
20241206,113900,1187263716,612,611,612,610,525
|
|
20241206,113800,1186942471,613,613,613,613,51
|
|
20241206,113700,1186911208,611,611,611,611,3960
|
|
20241206,113600,1184491648,612,613,615,612,8230
|
|
20241206,113500,1179451498,613,615,615,613,2374
|
|
20241206,113400,1177991836,616,614,616,614,3585
|
|
20241206,113300,1175787901,616,616,616,616,5
|
|
20241206,113200,1175784821,616,614,616,614,5176
|
|
20241206,113100,1172597405,614,615,615,614,17694
|
|
20241206,113000,1161729126,615,615,615,614,8475
|
|
20241206,112900,1156517007,615,611,615,611,42139
|
|
20241206,112800,1130695639,611,610,611,610,9424
|
|
20241206,112700,1124946998,609,610,610,609,505
|
|
20241206,112600,1124639353,609,610,610,609,3320
|
|
20241206,112500,1122616153,610,610,610,610,505
|
|
20241206,112400,1122308103,610,610,610,609,6084
|
|
20241206,112300,1118596873,610,610,610,610,63
|
|
20241206,112200,1118558443,609,609,609,608,1299
|
|
20241206,112100,1117767452,609,608,609,608,11827
|
|
20241206,112000,1110576471,608,608,608,608,2822
|
|
20241206,111900,1108860695,607,605,607,605,12792
|
|
20241206,111800,1101096162,605,603,606,602,18237
|
|
20241206,111700,1090051476,604,604,606,604,69
|
|
20241206,111600,1090009798,604,607,607,604,5065
|
|
20241206,111500,1086935527,605,606,607,605,10832
|
|
20241206,111400,1080372057,606,606,606,606,50
|
|
20241206,111300,1080341757,607,606,607,605,549
|
|
20241206,111200,1080009341,606,606,607,605,1024
|
|
20241206,111100,1079388398,606,606,606,606,10
|
|
20241206,111000,1079382338,606,604,606,604,25360
|
|
20241206,110900,1064022824,605,605,606,605,1888
|
|
20241206,110800,1062879877,606,605,606,605,1537
|
|
20241206,110700,1061949991,606,603,606,603,29118
|
|
20241206,110600,1044328341,603,603,603,600,1508
|
|
20241206,110500,1043422157,603,603,603,603,101
|
|
20241206,110400,1043361254,601,604,604,601,901
|
|
20241206,110300,1042818142,601,601,601,601,4147
|
|
20241206,110200,1040325795,604,600,606,599,17633
|
|
20241206,110100,1029692698,602,603,603,599,10078
|
|
20241206,110000,1023627773,599,602,603,599,6788
|
|
20241206,105900,1019550701,601,603,603,601,13360
|
|
20241206,105800,1011495807,603,604,606,603,39312
|
|
20241206,105700,987722637,603,600,604,600,6852
|
|
20241206,105600,983604711,600,591,600,590,53527
|
|
20241206,105500,951526590,590,594,597,590,19746
|
|
20241206,105400,939822606,598,593,598,590,43897
|
|
20241206,105300,913899044,593,598,598,593,101744
|
|
20241206,105200,853469895,597,601,603,597,67698
|
|
20241206,105100,812918749,601,600,604,600,2516
|
|
20241206,105000,811408401,601,604,605,600,25640
|
|
20241206,104900,795975178,604,603,604,601,3132
|
|
20241206,104800,794092534,603,604,605,601,47692
|
|
20241206,104700,765397373,603,606,606,603,42953
|
|
20241206,104600,739476493,606,607,607,604,35027
|
|
20241206,104500,718286955,607,608,608,607,7
|
|
20241206,104400,718282703,607,605,608,605,83
|
|
20241206,104300,718232389,605,606,606,605,5674
|
|
20241206,104200,714794395,606,609,610,606,19058
|
|
20241206,104100,703239149,610,607,610,607,3264
|
|
20241206,104000,701251271,607,608,608,606,14050
|
|
20241206,103900,692729886,609,608,609,608,6141
|
|
20241206,103800,688996151,608,610,611,608,10003
|
|
20241206,103700,682897199,610,611,611,610,3439
|
|
20241206,103600,680796081,612,612,614,612,10160
|
|
20241206,103500,674577842,612,611,612,611,16137
|
|
20241206,103400,664718123,611,610,611,610,45755
|
|
20241206,103300,636800149,610,607,610,607,11002
|
|
20241206,103200,630121929,610,610,610,610,3
|
|
20241206,103100,630120099,607,610,610,607,7108
|
|
20241206,103000,625805534,610,606,610,605,11780
|
|
20241206,102900,618661441,606,607,607,605,6336
|
|
20241206,102800,614825050,607,607,609,607,16330
|
|
20241206,102700,604892739,605,605,605,605,313
|
|
20241206,102600,604703374,605,607,607,605,17723
|
|
20241206,102500,593974517,607,606,607,606,2821
|
|
20241206,102400,592264670,606,608,608,606,4075
|
|
20241206,102300,589792429,607,611,611,607,2103
|
|
20241206,102200,588515496,610,609,610,608,98016
|
|
20241206,102100,528872383,610,606,610,606,10504
|
|
20241206,102000,522485348,606,611,611,606,3317
|
|
20241206,101900,520470865,611,607,611,606,75019
|
|
20241206,101800,474634605,611,606,611,605,2750
|
|
20241206,101700,472970084,605,612,612,605,111433
|
|
20241206,101600,405373530,612,614,614,611,3865
|
|
20241206,101500,403008295,613,612,613,611,7258
|
|
20241206,101400,398563538,612,612,613,611,6181
|
|
20241206,101300,394786485,611,612,612,611,6682
|
|
20241206,101200,390703753,610,615,615,610,14979
|
|
20241206,101100,381558852,615,613,615,612,7148
|
|
20241206,101000,377182104,613,613,613,613,2032
|
|
20241206,100900,375936488,613,614,614,612,9371
|
|
20241206,100800,370192290,616,617,617,615,505
|
|
20241206,100700,369881408,617,617,617,616,171
|
|
20241206,100600,369776001,617,619,619,616,3560
|
|
20241206,100500,367583037,619,619,619,619,524
|
|
20241206,100400,367258681,619,618,619,616,1801
|
|
20241206,100300,366147473,619,618,619,618,171
|
|
20241206,100200,366041707,619,619,620,619,10902
|
|
20241206,100100,359284766,619,620,620,618,22559
|
|
20241206,100000,345331819,618,619,619,618,1296
|
|
20241206,095900,344529644,614,616,619,614,10218
|
|
20241206,095800,338225954,616,618,618,616,2076
|
|
20241206,095700,336946615,618,618,619,616,21
|
|
20241206,095600,336933639,613,619,619,613,24231
|
|
20241206,095500,322027364,619,616,619,615,13981
|
|
20241206,095400,313394470,618,617,618,617,15
|
|
20241206,095300,313385201,617,617,617,614,839
|
|
20241206,095200,312869532,617,617,617,614,4536
|
|
20241206,095100,310075849,617,617,619,617,7638
|
|
20241206,095000,305362683,617,617,617,617,2
|
|
20241206,094900,305361449,617,617,617,615,9802
|
|
20241206,094800,299331499,617,616,617,616,14557
|
|
20241206,094700,290363883,617,612,617,612,48444
|
|
20241206,094600,260574474,611,614,614,611,15365
|
|
20241206,094500,251169848,613,615,619,613,9654
|
|
20241206,094400,245240893,614,617,620,614,10096
|
|
20241206,094300,239025727,616,619,620,616,14175
|
|
20241206,094200,230262044,619,618,619,615,523
|
|
20241206,094100,229939100,618,618,619,615,32034
|
|
20241206,094000,210160390,618,617,619,616,17042
|
|
20241206,093900,199628913,617,622,622,617,12180
|
|
20241206,093800,192085196,621,621,622,621,3051
|
|
20241206,093700,190187494,619,625,625,619,63782
|
|
20241206,093600,150611992,625,627,627,625,1217
|
|
20241206,093500,149851050,629,626,629,626,2595
|
|
20241206,093400,148226053,627,628,629,627,13
|
|
20241206,093300,148217895,629,626,631,626,238
|
|
20241206,093200,148068832,632,629,632,624,19293
|
|
20241206,093100,135973474,629,630,630,626,3129
|
|
20241206,093000,134011279,630,627,632,627,2993
|
|
20241206,092900,132134528,627,631,631,627,17510
|
|
20241206,092800,121105888,631,632,632,631,6446
|
|
20241206,092700,117036046,632,632,632,631,3712
|
|
20241206,092600,114692100,632,632,632,632,500
|
|
20241206,092500,114376100,632,632,632,632,2371
|
|
20241206,092400,112877628,635,632,635,632,3
|
|
20241206,092300,112875726,631,631,631,631,556
|
|
20241206,092200,112524890,631,636,636,631,6997
|
|
20241206,092100,108102297,634,636,636,634,2628
|
|
20241206,092000,106432101,636,636,636,636,2
|
|
20241206,091900,106430829,634,634,635,634,5162
|
|
20241206,091800,103155233,634,635,635,634,8471
|
|
20241206,091700,97782834,635,639,639,635,580
|
|
20241206,091600,97412280,639,639,639,635,495
|
|
20241206,091500,97097623,639,640,640,636,10885
|
|
20241206,091400,90143355,640,637,640,637,11214
|
|
20241206,091300,82977755,636,637,637,636,8
|
|
20241206,091200,82972662,636,635,636,635,709
|
|
20241206,091100,82521747,635,636,636,635,7954
|
|
20241206,091000,77468597,637,639,639,637,7591
|
|
20241206,090900,72618098,639,641,641,639,4078
|
|
20241206,090800,70010708,640,640,641,640,19
|
|
20241206,090700,69998547,641,637,641,637,14531
|
|
20241206,090600,60731113,635,636,637,635,12947
|
|
20241206,090500,52491844,637,635,642,635,13102
|
|
20241206,090400,44171742,635,637,637,635,7625
|
|
20241206,090300,39326011,638,639,642,638,18407
|
|
20241206,090200,27565584,644,643,644,643,37402
|
|
20241206,090100,3510168,639,639,643,638,769
|
|
20241206,090000,3017573,638,636,638,636,4728
|