595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241210,185200,1648169109,630,630,630,630,14755
|
|
20241210,185100,1648169109,630,630,630,630,0
|
|
20241210,185000,1648169109,630,630,630,630,0
|
|
20241210,184900,1648169109,630,630,630,630,0
|
|
20241210,184800,1648169109,630,630,630,630,0
|
|
20241210,184700,1648169109,630,630,630,630,0
|
|
20241210,184600,1648169109,630,630,630,630,0
|
|
20241210,184500,1648169109,630,630,630,630,0
|
|
20241210,184400,1648169109,630,630,630,630,0
|
|
20241210,184300,1648169109,630,630,630,630,0
|
|
20241210,184200,1648169109,630,630,630,630,0
|
|
20241210,184100,1648169109,630,630,630,630,0
|
|
20241210,184000,1648169109,630,630,630,630,0
|
|
20241210,183900,1648169109,630,630,630,630,0
|
|
20241210,183800,1648169109,630,630,630,630,0
|
|
20241210,183700,1648169109,630,630,630,630,0
|
|
20241210,183600,1648169109,630,630,630,630,0
|
|
20241210,183500,1648169109,630,630,630,630,0
|
|
20241210,183400,1648169109,630,630,630,630,0
|
|
20241210,183300,1648169109,630,630,630,630,0
|
|
20241210,183200,1648169109,630,630,630,630,0
|
|
20241210,183100,1648169109,630,630,630,630,0
|
|
20241210,183000,1648169109,630,630,630,630,0
|
|
20241210,182900,1648169109,630,630,630,630,0
|
|
20241210,182800,1648169109,630,630,630,630,0
|
|
20241210,182700,1648169109,630,630,630,630,0
|
|
20241210,182600,1648169109,630,630,630,630,0
|
|
20241210,182500,1648169109,630,630,630,630,0
|
|
20241210,182400,1648169109,630,630,630,630,0
|
|
20241210,182300,1648169109,630,630,630,630,0
|
|
20241210,182200,1648169109,630,630,630,630,14755
|
|
20241210,182100,1648169109,630,630,630,630,0
|
|
20241210,182000,1648169109,630,630,630,630,0
|
|
20241210,181900,1648169109,630,630,630,630,0
|
|
20241210,181800,1648169109,630,630,630,630,0
|
|
20241210,181700,1648169109,630,630,630,630,0
|
|
20241210,181600,1648169109,630,630,630,630,0
|
|
20241210,181500,1648169109,630,630,630,630,0
|
|
20241210,181400,1648169109,630,630,630,630,0
|
|
20241210,181300,1648169109,630,630,630,630,0
|
|
20241210,181200,1648169109,630,630,630,630,0
|
|
20241210,181100,1648169109,630,630,630,630,0
|
|
20241210,181000,1648169109,630,630,630,630,0
|
|
20241210,180900,1648169109,630,630,630,630,0
|
|
20241210,180800,1648169109,630,630,630,630,0
|
|
20241210,180700,1648169109,630,630,630,630,0
|
|
20241210,180600,1648169109,630,630,630,630,0
|
|
20241210,180500,1648169109,630,630,630,630,0
|
|
20241210,180400,1648169109,630,630,630,630,0
|
|
20241210,180300,1648169109,630,630,630,630,0
|
|
20241210,180200,1648169109,630,630,630,630,0
|
|
20241210,180100,1648169109,630,630,630,630,0
|
|
20241210,180000,1648169109,630,630,630,630,0
|
|
20241210,175900,1648169109,630,630,630,630,0
|
|
20241210,175800,1648169109,630,630,630,630,0
|
|
20241210,175700,1648169109,630,630,630,630,0
|
|
20241210,175600,1648169109,630,630,630,630,0
|
|
20241210,175500,1648169109,630,630,630,630,0
|
|
20241210,175400,1648169109,630,630,630,630,0
|
|
20241210,175300,1648169109,630,630,630,630,0
|
|
20241210,175200,1648169109,630,630,630,630,14755
|
|
20241210,175100,1648169109,630,630,630,630,0
|
|
20241210,175000,1648169109,630,630,630,630,0
|
|
20241210,174900,1648169109,630,630,630,630,0
|
|
20241210,174800,1648169109,630,630,630,630,0
|
|
20241210,174700,1648169109,630,630,630,630,0
|
|
20241210,174600,1648169109,630,630,630,630,0
|
|
20241210,174500,1648169109,630,630,630,630,0
|
|
20241210,174400,1648169109,630,630,630,630,0
|
|
20241210,174300,1648169109,630,630,630,630,0
|
|
20241210,174200,1648169109,630,630,630,630,0
|
|
20241210,174100,1648169109,630,630,630,630,0
|
|
20241210,174000,1648169109,630,630,630,630,0
|
|
20241210,173900,1648169109,630,630,630,630,0
|
|
20241210,173800,1648169109,630,630,630,630,0
|
|
20241210,173700,1648169109,630,630,630,630,0
|
|
20241210,173600,1648169109,630,630,630,630,0
|
|
20241210,173500,1648169109,630,630,630,630,0
|
|
20241210,173400,1648169109,630,630,630,630,0
|
|
20241210,173300,1648169109,630,630,630,630,0
|
|
20241210,173200,1648169109,630,630,630,630,0
|
|
20241210,173100,1648169109,630,630,630,630,0
|
|
20241210,173000,1648169109,630,630,630,630,0
|
|
20241210,172900,1648169109,630,630,630,630,0
|
|
20241210,172800,1648169109,630,630,630,630,0
|
|
20241210,172700,1648169109,630,630,630,630,0
|
|
20241210,172600,1648169109,630,630,630,630,0
|
|
20241210,172500,1648169109,630,630,630,630,0
|
|
20241210,172400,1648169109,630,630,630,630,0
|
|
20241210,172300,1648169109,630,630,630,630,0
|
|
20241210,172200,1648169109,630,630,630,630,14755
|
|
20241210,172100,1648169109,630,630,630,630,0
|
|
20241210,172000,1648169109,630,630,630,630,0
|
|
20241210,171900,1648169109,630,630,630,630,0
|
|
20241210,171800,1648169109,630,630,630,630,0
|
|
20241210,171700,1648169109,630,630,630,630,0
|
|
20241210,171600,1648169109,630,630,630,630,0
|
|
20241210,171500,1648169109,630,630,630,630,0
|
|
20241210,171400,1648169109,630,630,630,630,0
|
|
20241210,171300,1648169109,630,630,630,630,0
|
|
20241210,171200,1648169109,630,630,630,630,0
|
|
20241210,171100,1648169109,630,630,630,630,0
|
|
20241210,171000,1648169109,630,630,630,630,0
|
|
20241210,170900,1648169109,630,630,630,630,0
|
|
20241210,170800,1648169109,630,630,630,630,0
|
|
20241210,170700,1648169109,630,630,630,630,0
|
|
20241210,170600,1648169109,630,630,630,630,0
|
|
20241210,170500,1648169109,630,630,630,630,0
|
|
20241210,170400,1648169109,630,630,630,630,0
|
|
20241210,170300,1648169109,630,630,630,630,0
|
|
20241210,170200,1648169109,630,630,630,630,0
|
|
20241210,170100,1648169109,630,630,630,630,0
|
|
20241210,170000,1648169109,630,630,630,630,0
|
|
20241210,165900,1648169109,630,630,630,630,0
|
|
20241210,165800,1648169109,630,630,630,630,0
|
|
20241210,165700,1648169109,630,630,630,630,0
|
|
20241210,165600,1648169109,630,630,630,630,0
|
|
20241210,165500,1648169109,630,630,630,630,0
|
|
20241210,165400,1648169109,630,630,630,630,0
|
|
20241210,165300,1648169109,630,630,630,630,0
|
|
20241210,165200,1648169109,630,630,630,630,14755
|
|
20241210,165100,1648169109,630,630,630,630,0
|
|
20241210,165000,1648169109,630,630,630,630,0
|
|
20241210,164900,1648169109,630,630,630,630,0
|
|
20241210,164800,1648169109,630,630,630,630,0
|
|
20241210,164700,1648169109,630,630,630,630,0
|
|
20241210,164600,1648169109,630,630,630,630,0
|
|
20241210,164500,1648169109,630,630,630,630,0
|
|
20241210,164400,1648169109,630,630,630,630,0
|
|
20241210,164300,1648169109,630,630,630,630,0
|
|
20241210,164200,1648169109,630,630,630,630,0
|
|
20241210,164100,1648169109,630,630,630,630,0
|
|
20241210,164000,1648169109,630,630,630,630,0
|
|
20241210,163900,1648169109,630,630,630,630,0
|
|
20241210,163800,1648169109,630,630,630,630,0
|
|
20241210,163700,1648169109,630,630,630,630,0
|
|
20241210,163600,1648169109,630,630,630,630,0
|
|
20241210,163500,1648169109,630,630,630,630,0
|
|
20241210,163400,1648169109,630,630,630,630,0
|
|
20241210,163300,1648169109,630,630,630,630,0
|
|
20241210,163200,1648169109,630,630,630,630,0
|
|
20241210,163100,1648169109,630,630,630,630,0
|
|
20241210,163000,1648169109,630,630,630,630,0
|
|
20241210,162900,1648169109,630,630,630,630,0
|
|
20241210,162800,1648169109,630,630,630,630,0
|
|
20241210,162700,1648169109,630,630,630,630,0
|
|
20241210,162600,1648169109,630,630,630,630,0
|
|
20241210,162500,1648169109,630,630,630,630,0
|
|
20241210,162400,1648169109,630,630,630,630,0
|
|
20241210,162300,1648169109,630,630,630,630,0
|
|
20241210,162200,1648169109,630,630,630,630,14755
|
|
20241210,162100,1648169109,630,630,630,630,0
|
|
20241210,162000,1648169109,630,630,630,630,0
|
|
20241210,161900,1648169109,630,630,630,630,0
|
|
20241210,161800,1648169109,630,630,630,630,0
|
|
20241210,161700,1648169109,630,630,630,630,0
|
|
20241210,161600,1648169109,630,630,630,630,0
|
|
20241210,161500,1648169109,630,630,630,630,0
|
|
20241210,161400,1648169109,630,630,630,630,0
|
|
20241210,161300,1648169109,630,630,630,630,0
|
|
20241210,161200,1648169109,630,630,630,630,0
|
|
20241210,161100,1648169109,630,630,630,630,0
|
|
20241210,161000,1648169109,630,630,630,630,0
|
|
20241210,160900,1648169109,630,630,630,630,0
|
|
20241210,160800,1648169109,630,630,630,630,0
|
|
20241210,160700,1648169109,630,630,630,630,0
|
|
20241210,160600,1648169109,630,630,630,630,0
|
|
20241210,160500,1648169109,630,630,630,630,0
|
|
20241210,160400,1648169109,630,630,630,630,0
|
|
20241210,160300,1648169109,630,630,630,630,0
|
|
20241210,160200,1648169109,630,630,630,630,0
|
|
20241210,160100,1648169109,630,630,630,630,0
|
|
20241210,160000,1648169109,630,630,630,630,0
|
|
20241210,155900,1648169109,630,630,630,630,0
|
|
20241210,155800,1648169109,630,630,630,630,0
|
|
20241210,155700,1648169109,630,630,630,630,0
|
|
20241210,155600,1648169109,630,630,630,630,0
|
|
20241210,155500,1648169109,630,630,630,630,0
|
|
20241210,155400,1648169109,630,630,630,630,0
|
|
20241210,155300,1648169109,630,630,630,630,0
|
|
20241210,155200,1648169109,630,630,630,630,14755
|
|
20241210,155100,1648169109,630,630,630,630,0
|
|
20241210,155000,1648169109,630,630,630,630,0
|
|
20241210,154900,1648169109,630,630,630,630,0
|
|
20241210,154800,1648169109,630,630,630,630,0
|
|
20241210,154700,1648169109,630,630,630,630,0
|
|
20241210,154600,1648169109,630,630,630,630,0
|
|
20241210,154500,1648169109,630,630,630,630,0
|
|
20241210,154400,1648169109,630,630,630,630,0
|
|
20241210,154300,1648169109,630,630,630,630,0
|
|
20241210,154200,1648169109,630,630,630,630,0
|
|
20241210,154100,1648169109,630,630,630,630,0
|
|
20241210,154000,1648169109,630,630,630,630,0
|
|
20241210,153900,1648169109,630,630,630,630,0
|
|
20241210,153800,1648169109,630,630,630,630,0
|
|
20241210,153700,1648169109,630,630,630,630,0
|
|
20241210,153600,1648169109,630,630,630,630,0
|
|
20241210,153500,1648169109,630,630,630,630,0
|
|
20241210,153400,1648169109,630,630,630,630,0
|
|
20241210,153300,1648169109,630,630,630,630,0
|
|
20241210,153200,1648169109,630,630,630,630,0
|
|
20241210,153100,1648169109,630,630,630,630,0
|
|
20241210,153000,1648169109,630,630,630,630,14755
|
|
20241210,152900,1638873459,629,629,629,629,0
|
|
20241210,152800,1638873459,629,629,629,629,0
|
|
20241210,152700,1638873459,629,629,629,629,0
|
|
20241210,152600,1638873459,629,629,629,629,0
|
|
20241210,152500,1638873459,629,629,629,629,0
|
|
20241210,152400,1638873459,629,629,629,629,0
|
|
20241210,152300,1638873459,629,629,629,629,0
|
|
20241210,152200,1638873459,629,629,629,629,0
|
|
20241210,152100,1638873459,629,629,629,629,0
|
|
20241210,152000,1638873459,629,629,629,629,0
|
|
20241210,151900,1638873459,629,630,631,629,8188
|
|
20241210,151800,1633715106,630,630,630,630,1134
|
|
20241210,151700,1633000686,630,630,630,628,5619
|
|
20241210,151600,1629468136,630,630,630,630,3043
|
|
20241210,151500,1627551046,630,631,631,630,13
|
|
20241210,151400,1627542845,631,631,631,631,185
|
|
20241210,151300,1627426110,631,630,631,630,5735
|
|
20241210,151200,1623808033,630,630,631,630,2083
|
|
20241210,151100,1622495663,630,630,630,630,48
|
|
20241210,151000,1622465423,629,630,630,629,9289
|
|
20241210,150900,1616621081,631,631,631,631,265
|
|
20241210,150800,1616453866,632,631,632,631,2030
|
|
20241210,150700,1615170936,631,631,632,631,549
|
|
20241210,150600,1614823999,632,630,632,630,1007
|
|
20241210,150500,1614187587,632,630,632,630,3001
|
|
20241210,150400,1612296955,630,631,632,630,8562
|
|
20241210,150300,1606900877,631,633,633,631,3180
|
|
20241210,150200,1604891972,633,633,633,632,4834
|
|
20241210,150100,1601835712,632,632,632,632,125
|
|
20241210,150000,1601756712,631,633,633,631,8000
|
|
20241210,145900,1596706277,633,633,633,633,623
|
|
20241210,145800,1596311918,633,633,634,633,3557
|
|
20241210,145700,1594058800,633,633,633,633,3512
|
|
20241210,145600,1591835704,634,634,634,634,305
|
|
20241210,145500,1591642334,635,634,635,634,1020
|
|
20241210,145400,1590995634,635,635,636,635,387
|
|
20241210,145300,1590749887,637,632,637,632,80759
|
|
20241210,145200,1539470212,632,632,632,632,1766
|
|
20241210,145100,1538354100,632,631,632,631,15580
|
|
20241210,145000,1528516434,631,631,631,631,1412
|
|
20241210,144900,1527625462,631,631,631,631,6558
|
|
20241210,144800,1523487364,632,632,632,632,6899
|
|
20241210,144700,1519127196,631,630,632,630,14680
|
|
20241210,144600,1509864022,630,630,630,630,7833
|
|
20241210,144500,1504929232,629,629,629,629,445
|
|
20241210,144400,1504649327,629,629,629,629,1145
|
|
20241210,144300,1503929122,629,629,629,629,498
|
|
20241210,144200,1503615880,629,629,629,629,1161
|
|
20241210,144100,1502885611,630,630,630,630,0
|
|
20241210,144000,1502885611,630,630,630,630,1580
|
|
20241210,143900,1501890211,630,630,630,630,0
|
|
20241210,143800,1501890211,630,630,630,630,0
|
|
20241210,143700,1501890211,630,629,630,628,1831
|
|
20241210,143600,1500739201,628,628,628,628,0
|
|
20241210,143500,1500739201,628,628,628,627,13685
|
|
20241210,143400,1492152047,628,628,629,628,809
|
|
20241210,143300,1491643895,628,629,629,628,2019
|
|
20241210,143200,1490375944,629,630,630,629,33
|
|
20241210,143100,1490355170,630,629,630,629,2668
|
|
20241210,143000,1488674831,629,630,630,629,3183
|
|
20241210,142900,1486671691,630,629,630,629,2640
|
|
20241210,142800,1485010131,629,629,629,629,1590
|
|
20241210,142700,1484010021,626,627,627,626,2048
|
|
20241210,142600,1482727111,629,627,629,627,1114
|
|
20241210,142500,1482028631,627,629,629,627,535
|
|
20241210,142400,1481692121,629,629,629,629,68
|
|
20241210,142300,1481649349,629,629,629,629,38
|
|
20241210,142200,1481625447,630,628,630,628,10016
|
|
20241210,142100,1475319769,628,627,628,627,1041
|
|
20241210,142000,1474667021,628,628,628,628,183
|
|
20241210,141900,1474552097,628,629,629,628,911
|
|
20241210,141800,1473979971,629,628,629,628,3207
|
|
20241210,141700,1471962958,629,628,629,628,449
|
|
20241210,141600,1471680887,627,628,628,627,37
|
|
20241210,141500,1471657671,628,628,628,628,133
|
|
20241210,141400,1471574147,628,629,629,628,4636
|
|
20241210,141300,1468662722,629,629,629,629,1123
|
|
20241210,141200,1467956355,629,629,629,629,0
|
|
20241210,141100,1467956355,629,629,629,629,533
|
|
20241210,141000,1467621098,630,628,630,628,6171
|
|
20241210,140900,1463745548,628,628,628,628,29
|
|
20241210,140800,1463727336,628,629,629,628,217
|
|
20241210,140700,1463590943,629,629,629,629,617
|
|
20241210,140600,1463202850,628,628,628,628,10
|
|
20241210,140500,1463196570,628,628,628,628,1616
|
|
20241210,140400,1462181722,628,628,628,628,579
|
|
20241210,140300,1461818110,628,630,630,628,51204
|
|
20241210,140200,1429660733,630,630,630,630,33
|
|
20241210,140100,1429639943,630,630,630,630,149
|
|
20241210,140000,1429546073,630,630,630,630,0
|
|
20241210,135900,1429546073,630,630,630,630,1
|
|
20241210,135800,1429545443,630,629,630,629,101
|
|
20241210,135700,1429481913,629,629,629,629,290
|
|
20241210,135600,1429299503,630,630,630,630,710
|
|
20241210,135500,1428852203,630,631,631,630,2251
|
|
20241210,135400,1427433823,631,630,631,630,24484
|
|
20241210,135300,1411988972,630,630,630,630,5957
|
|
20241210,135200,1408236062,630,630,630,630,3591
|
|
20241210,135100,1405973732,630,629,630,629,2015
|
|
20241210,135000,1404705982,629,629,629,629,29
|
|
20241210,134900,1404687741,628,629,629,628,20672
|
|
20241210,134800,1391700502,629,630,630,629,2030
|
|
20241210,134700,1390421607,630,630,630,630,1399
|
|
20241210,134600,1389540237,630,630,630,630,5
|
|
20241210,134500,1389537087,630,630,630,630,116
|
|
20241210,134400,1389464007,630,630,630,630,186
|
|
20241210,134300,1389346827,629,630,630,629,52
|
|
20241210,134200,1389314069,630,630,630,630,208
|
|
20241210,134100,1389183029,630,630,630,630,8277
|
|
20241210,134000,1383968519,630,630,630,630,0
|
|
20241210,133900,1383968519,630,630,630,630,8600
|
|
20241210,133800,1378550519,630,630,630,630,0
|
|
20241210,133700,1378550519,630,629,630,629,369
|
|
20241210,133600,1378318118,630,630,630,630,1599
|
|
20241210,133500,1377310748,630,630,630,630,2057
|
|
20241210,133400,1376014838,631,630,631,630,5304
|
|
20241210,133300,1372673208,629,629,629,629,1305
|
|
20241210,133200,1371852363,629,629,629,629,25
|
|
20241210,133100,1371836638,629,629,629,629,1005
|
|
20241210,133000,1371204493,629,628,629,628,13597
|
|
20241210,132900,1362658301,629,629,629,628,8195
|
|
20241210,132800,1357508117,628,628,629,628,4100
|
|
20241210,132700,1354929317,627,629,631,627,41225
|
|
20241210,132600,1329065389,631,628,631,628,47534
|
|
20241210,132500,1299148605,625,625,625,625,2000
|
|
20241210,132400,1297898605,629,629,629,629,177
|
|
20241210,132300,1297787272,629,628,629,628,10451
|
|
20241210,132200,1291224039,628,626,628,626,1588
|
|
20241210,132100,1290228948,627,626,627,625,1188
|
|
20241210,132000,1289485279,628,627,628,625,56596
|
|
20241210,131900,1253949340,626,625,626,625,31624
|
|
20241210,131800,1234172052,625,625,625,625,1
|
|
20241210,131700,1234171427,624,624,624,623,2111
|
|
20241210,131600,1232854663,624,624,624,623,218
|
|
20241210,131500,1232718808,623,623,623,623,85
|
|
20241210,131400,1232665853,623,623,624,623,450
|
|
20241210,131300,1232385353,624,624,624,624,262
|
|
20241210,131200,1232221865,624,624,624,624,2533
|
|
20241210,131100,1230641273,624,624,624,624,1705
|
|
20241210,131000,1229577353,624,623,624,623,4967
|
|
20241210,130900,1226479610,623,623,623,623,35648
|
|
20241210,130800,1204270906,622,622,622,622,3224
|
|
20241210,130700,1202265578,622,622,622,622,3
|
|
20241210,130600,1202263712,622,622,622,622,0
|
|
20241210,130500,1202263712,622,622,622,622,10
|
|
20241210,130400,1202257492,621,621,621,621,2
|
|
20241210,130300,1202256250,621,621,621,621,3
|
|
20241210,130200,1202254387,622,622,622,621,1813
|
|
20241210,130100,1201128178,622,622,622,621,1250
|
|
20241210,130000,1200351178,622,622,622,622,161
|
|
20241210,125900,1200251036,622,623,623,622,3001
|
|
20241210,125800,1198384413,623,623,623,622,4078
|
|
20241210,125700,1195843830,622,622,622,622,0
|
|
20241210,125600,1195843830,622,622,622,622,89
|
|
20241210,125500,1195788472,622,622,622,622,42
|
|
20241210,125400,1195762348,622,622,622,622,412
|
|
20241210,125300,1195506084,622,622,622,622,0
|
|
20241210,125200,1195506084,622,621,622,621,6414
|
|
20241210,125100,1191522190,621,621,621,621,250
|
|
20241210,125000,1191366940,621,621,621,621,0
|
|
20241210,124900,1191366940,621,621,621,621,2028
|
|
20241210,124800,1190107552,621,621,621,621,29859
|
|
20241210,124700,1171565113,620,621,621,620,2825
|
|
20241210,124600,1169810962,619,619,619,619,0
|
|
20241210,124500,1169810962,619,620,620,619,184
|
|
20241210,124400,1169696962,621,621,621,621,5059
|
|
20241210,124300,1166555323,621,622,622,621,519
|
|
20241210,124200,1166232515,623,623,623,623,10
|
|
20241210,124100,1166226285,624,624,624,624,0
|
|
20241210,124000,1166226285,624,624,624,624,1
|
|
20241210,123900,1166225661,622,622,622,620,4150
|
|
20241210,123800,1163651621,622,625,625,622,306
|
|
20241210,123700,1163460386,625,625,625,625,0
|
|
20241210,123600,1163460386,625,623,625,620,8301
|
|
20241210,123500,1158308484,625,623,625,623,2049
|
|
20241210,123400,1157027880,622,621,622,621,126
|
|
20241210,123300,1156949532,620,620,620,620,5409
|
|
20241210,123200,1153595952,619,619,619,619,0
|
|
20241210,123100,1153595952,619,619,619,619,1479
|
|
20241210,123000,1152680451,618,619,619,618,151
|
|
20241210,122900,1152587113,619,621,621,619,1601
|
|
20241210,122800,1151594494,620,620,625,619,12023
|
|
20241210,122700,1144106075,617,617,617,617,202
|
|
20241210,122600,1143981441,617,617,617,617,0
|
|
20241210,122500,1143981441,617,617,617,617,0
|
|
20241210,122400,1143981441,617,618,620,617,4035
|
|
20241210,122300,1141490196,618,620,620,618,717
|
|
20241210,122200,1141047056,620,620,620,620,0
|
|
20241210,122100,1141047056,620,620,620,620,1
|
|
20241210,122000,1141046436,616,618,618,616,1379
|
|
20241210,121900,1140194658,618,620,620,618,803
|
|
20241210,121800,1139697521,620,620,620,620,790
|
|
20241210,121700,1139207721,619,619,619,619,13916
|
|
20241210,121600,1130593717,619,617,619,616,2644
|
|
20241210,121500,1128962251,617,617,617,616,1010
|
|
20241210,121400,1128339090,617,617,617,615,5095
|
|
20241210,121300,1125202350,617,618,618,616,2738
|
|
20241210,121200,1123513986,618,619,619,618,511
|
|
20241210,121100,1123198187,619,619,619,619,51
|
|
20241210,121000,1123166618,618,618,618,618,24696
|
|
20241210,120900,1107904490,619,620,620,619,15498
|
|
20241210,120800,1098311225,620,621,621,620,8034
|
|
20241210,120700,1093330144,621,622,622,621,2358
|
|
20241210,120600,1091865816,621,621,622,621,301
|
|
20241210,120500,1091678894,622,622,623,621,4880
|
|
20241210,120400,1088642834,623,623,623,623,10
|
|
20241210,120300,1088636604,623,623,623,623,5
|
|
20241210,120200,1088633489,623,624,624,623,16
|
|
20241210,120100,1088623516,623,625,625,623,356
|
|
20241210,120000,1088401336,626,626,626,626,0
|
|
20241210,115900,1088401336,626,626,626,626,56
|
|
20241210,115800,1088366280,626,625,626,625,4947
|
|
20241210,115700,1085271458,626,622,626,622,21553
|
|
20241210,115600,1071804296,622,622,622,622,25
|
|
20241210,115500,1071788746,621,621,621,621,1000
|
|
20241210,115400,1071167746,621,621,621,621,2110
|
|
20241210,115300,1069857436,621,622,622,621,210
|
|
20241210,115200,1069727015,624,622,624,622,901
|
|
20241210,115100,1069166591,624,622,624,622,94
|
|
20241210,115000,1069107975,624,624,624,624,5
|
|
20241210,114900,1069104855,622,624,624,622,14428
|
|
20241210,114800,1060118966,624,624,624,624,0
|
|
20241210,114700,1060118966,624,624,624,624,1
|
|
20241210,114600,1060118342,623,623,624,623,2888
|
|
20241210,114500,1058319117,623,623,623,623,0
|
|
20241210,114400,1058319117,623,624,624,623,33
|
|
20241210,114300,1058298527,624,624,624,624,100
|
|
20241210,114200,1058236127,624,625,625,624,8261
|
|
20241210,114100,1053076139,625,625,625,625,1000
|
|
20241210,114000,1052451139,625,626,626,625,502
|
|
20241210,113900,1052137387,626,625,626,625,1451
|
|
20241210,113800,1051230502,625,624,625,624,477
|
|
20241210,113700,1050932847,624,624,625,624,551
|
|
20241210,113600,1050589003,625,624,625,624,16692
|
|
20241210,113500,1040172788,624,624,624,624,100
|
|
20241210,113400,1040110388,623,623,623,622,3008
|
|
20241210,113300,1038237954,623,623,623,622,1512
|
|
20241210,113200,1037296479,623,623,623,623,3300
|
|
20241210,113100,1035240579,623,623,624,623,2029
|
|
20241210,113000,1033974910,624,624,624,624,0
|
|
20241210,112900,1033974910,624,624,624,624,4
|
|
20241210,112800,1033972414,624,622,624,622,22818
|
|
20241210,112700,1019777358,621,621,621,621,1364
|
|
20241210,112600,1018930314,621,621,621,621,1654
|
|
20241210,112500,1017903180,622,623,623,622,1298
|
|
20241210,112400,1017095812,623,623,623,623,7
|
|
20241210,112300,1017091451,623,622,623,622,1940
|
|
20241210,112200,1015883771,622,622,622,622,3160
|
|
20241210,112100,1013918251,622,622,622,622,1419
|
|
20241210,112000,1013035633,622,622,622,622,8
|
|
20241210,111900,1013030657,622,622,622,622,105
|
|
20241210,111800,1012965347,621,622,622,621,12
|
|
20241210,111700,1012957885,622,622,622,622,950
|
|
20241210,111600,1012366985,623,624,624,622,584
|
|
20241210,111500,1012003191,622,623,623,622,4287
|
|
20241210,111400,1009333390,621,622,622,621,3199
|
|
20241210,111300,1007346808,621,621,621,621,440
|
|
20241210,111200,1007073568,621,621,623,621,3629
|
|
20241210,111100,1004819950,623,623,623,623,10
|
|
20241210,111000,1004813720,621,622,622,620,3876
|
|
20241210,110900,1002408927,622,623,623,622,3769
|
|
20241210,110800,1000062835,623,623,623,623,5120
|
|
20241210,110700,996873075,623,624,624,623,81
|
|
20241210,110600,996822562,624,623,624,623,163
|
|
20241210,110500,996720986,623,620,623,620,4344
|
|
20241210,110400,994015176,620,621,621,620,1005
|
|
20241210,110300,993392038,620,620,621,620,1404
|
|
20241210,110200,992521328,622,621,622,621,5050
|
|
20241210,110100,989380278,621,622,623,621,2186
|
|
20241210,110000,988021638,623,621,623,620,4117
|
|
20241210,105900,985469053,621,623,623,621,99
|
|
20241210,105800,985407378,623,621,623,620,634
|
|
20241210,105700,985013670,621,621,621,621,1
|
|
20241210,105600,985013049,624,624,624,624,76
|
|
20241210,105500,984965625,624,624,624,624,1
|
|
20241210,105400,984965001,624,623,624,623,8428
|
|
20241210,105300,979714356,619,619,619,619,101
|
|
20241210,105200,979651837,619,623,623,619,5
|
|
20241210,105100,979648730,619,621,621,619,12016
|
|
20241210,105000,972199663,621,623,623,621,1689
|
|
20241210,104900,971150426,623,623,623,623,1
|
|
20241210,104800,971149803,621,622,622,621,4
|
|
20241210,104700,971147318,623,621,623,621,10619
|
|
20241210,104600,964548817,622,623,623,622,2100
|
|
20241210,104500,963242517,624,623,624,622,12564
|
|
20241210,104400,955427595,624,624,624,622,11483
|
|
20241210,104300,948269205,626,626,626,626,351
|
|
20241210,104200,948049479,626,624,626,624,1049
|
|
20241210,104100,947394805,625,625,625,625,1680
|
|
20241210,104000,946344805,625,625,625,625,9
|
|
20241210,103900,946339180,625,625,626,625,3590
|
|
20241210,103800,944092410,625,625,625,625,11100
|
|
20241210,103700,937154910,625,624,625,624,56
|
|
20241210,103600,937119965,624,624,624,623,2609
|
|
20241210,103500,935492049,623,623,623,623,8035
|
|
20241210,103400,930486244,623,623,623,620,3471
|
|
20241210,103300,928328781,621,621,621,621,2000
|
|
20241210,103200,927086781,623,620,623,620,203
|
|
20241210,103100,926960912,619,622,622,619,1424
|
|
20241210,103000,926078956,619,621,622,619,5662
|
|
20241210,102900,922568449,622,624,624,621,1040
|
|
20241210,102800,921921703,621,623,623,621,4600
|
|
20241210,102700,919060955,624,624,624,624,202
|
|
20241210,102600,918934907,624,622,624,622,4303
|
|
20241210,102500,916252810,622,622,623,622,121
|
|
20241210,102400,916177547,623,623,623,623,848
|
|
20241210,102300,915649243,622,622,624,622,68961
|
|
20241210,102200,872744817,622,621,622,619,12589
|
|
20241210,102100,864934170,621,622,624,621,2095
|
|
20241210,102000,863633077,622,624,624,622,2339
|
|
20241210,101900,862177303,624,623,624,623,1876
|
|
20241210,101800,861006732,623,623,623,623,1654
|
|
20241210,101700,859976290,621,621,623,621,4818
|
|
20241210,101600,856982212,623,623,623,621,855
|
|
20241210,101500,856450942,623,625,625,619,64236
|
|
20241210,101400,816591909,622,629,629,622,41421
|
|
20241210,101300,790769017,629,631,632,629,89181
|
|
20241210,101200,734502821,631,631,633,630,937
|
|
20241210,101100,733912369,630,630,630,629,8777
|
|
20241210,101000,728384680,630,629,630,629,4214
|
|
20241210,100900,725730058,629,626,629,626,4217
|
|
20241210,100800,723077589,629,626,629,625,377
|
|
20241210,100700,722841882,629,628,630,625,10953
|
|
20241210,100600,715952453,629,626,633,626,26926
|
|
20241210,100500,699011983,626,624,626,623,5939
|
|
20241210,100400,695305776,623,623,626,623,18519
|
|
20241210,100300,683742922,623,624,624,622,2161
|
|
20241210,100200,682395691,624,624,625,624,3673
|
|
20241210,100100,680102906,621,624,625,621,113
|
|
20241210,100000,680032380,624,620,625,620,16034
|
|
20241210,095900,670040350,621,620,621,619,5538
|
|
20241210,095800,666601281,621,619,621,618,10140
|
|
20241210,095700,660330283,620,620,621,619,11266
|
|
20241210,095600,653343726,620,619,620,619,3465
|
|
20241210,095500,651197251,619,619,620,619,1731
|
|
20241210,095400,650124989,619,618,619,618,3154
|
|
20241210,095300,648175773,619,619,619,619,3146
|
|
20241210,095200,646228399,619,620,620,619,3243
|
|
20241210,095100,644217792,619,619,620,619,4881
|
|
20241210,095000,641196439,619,619,619,619,2
|
|
20241210,094900,641195201,619,618,619,618,2033
|
|
20241210,094800,639937478,618,616,618,616,1108
|
|
20241210,094700,639254018,617,616,617,615,3059
|
|
20241210,094600,637367814,616,617,617,616,3054
|
|
20241210,094500,635485597,617,619,619,617,3262
|
|
20241210,094400,633472685,620,620,620,617,490
|
|
20241210,094300,633169785,620,619,620,619,741
|
|
20241210,094200,632710371,619,619,619,618,10822
|
|
20241210,094100,626012823,617,619,620,617,14645
|
|
20241210,094000,616959584,619,619,619,619,344
|
|
20241210,093900,616746648,619,619,620,618,13007
|
|
20241210,093800,608684965,620,619,620,619,2340
|
|
20241210,093700,607236363,618,619,619,618,2167
|
|
20241210,093600,605896087,619,616,619,616,6789
|
|
20241210,093500,601713481,616,614,622,614,33471
|
|
20241210,093400,581031300,616,615,616,613,10044
|
|
20241210,093300,574873664,612,615,615,612,7860
|
|
20241210,093200,570055651,615,615,619,614,249
|
|
20241210,093100,569902466,615,616,618,614,95215
|
|
20241210,093000,511304347,617,617,618,616,4189
|
|
20241210,092900,508719162,616,617,619,616,4410
|
|
20241210,092800,505994867,618,617,618,616,9221
|
|
20241210,092700,500300328,618,618,618,617,1725
|
|
20241210,092600,499234415,618,617,618,615,12292
|
|
20241210,092500,491651533,617,614,617,614,26038
|
|
20241210,092400,475639081,614,614,614,612,5498
|
|
20241210,092300,472263345,614,609,614,609,29582
|
|
20241210,092200,454162610,610,607,610,604,24663
|
|
20241210,092100,439148082,608,609,609,606,635
|
|
20241210,092000,438762629,610,606,610,605,20055
|
|
20241210,091900,426549678,607,608,610,601,7222
|
|
20241210,091800,422173552,609,606,609,606,22982
|
|
20241210,091700,408209048,606,600,608,600,85805
|
|
20241210,091600,356292439,600,601,602,600,7472
|
|
20241210,091500,351806416,600,602,602,600,1670
|
|
20241210,091400,350801116,602,602,602,602,2609
|
|
20241210,091300,349230498,602,602,603,600,9708
|
|
20241210,091200,343388980,602,602,602,600,4638
|
|
20241210,091100,340600064,602,604,604,602,827
|
|
20241210,091000,340102194,599,597,603,597,102605
|
|
20241210,090900,278596860,596,598,598,596,1643
|
|
20241210,090800,277615926,598,594,598,594,42587
|
|
20241210,090700,252258738,593,594,594,592,7771
|
|
20241210,090600,247654580,592,593,594,592,7211
|
|
20241210,090500,243375467,593,595,595,593,4948
|
|
20241210,090400,240440498,595,595,596,593,28696
|
|
20241210,090300,223390854,595,592,595,591,68318
|
|
20241210,090200,182834138,593,588,593,587,77832
|
|
20241210,090100,136828895,591,588,591,586,57085
|
|
20241210,090000,103210433,588,582,590,580,176712
|