614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241206,191100,137838619,609,609,609,609,2317
|
|
20241206,191000,137838619,609,609,609,609,0
|
|
20241206,190900,137838619,609,609,609,609,0
|
|
20241206,190800,137838619,609,609,609,609,0
|
|
20241206,190700,137838619,609,609,609,609,0
|
|
20241206,190600,137838619,609,609,609,609,0
|
|
20241206,190500,137838619,609,609,609,609,0
|
|
20241206,190400,137838619,609,609,609,609,0
|
|
20241206,190300,137838619,609,609,609,609,0
|
|
20241206,190200,137838619,609,609,609,609,0
|
|
20241206,190100,137838619,609,609,609,609,0
|
|
20241206,190000,137838619,609,609,609,609,0
|
|
20241206,185900,137838619,609,609,609,609,0
|
|
20241206,185800,137838619,609,609,609,609,0
|
|
20241206,185700,137838619,609,609,609,609,0
|
|
20241206,185600,137838619,609,609,609,609,0
|
|
20241206,185500,137838619,609,609,609,609,0
|
|
20241206,185400,137838619,609,609,609,609,0
|
|
20241206,185300,137838619,609,609,609,609,0
|
|
20241206,185200,137838619,609,609,609,609,0
|
|
20241206,185100,137838619,609,609,609,609,0
|
|
20241206,185000,137838619,609,609,609,609,0
|
|
20241206,184900,137838619,609,609,609,609,0
|
|
20241206,184800,137838619,609,609,609,609,0
|
|
20241206,184700,137838619,609,609,609,609,0
|
|
20241206,184600,137838619,609,609,609,609,0
|
|
20241206,184500,137838619,609,609,609,609,0
|
|
20241206,184400,137838619,609,609,609,609,0
|
|
20241206,184300,137838619,609,609,609,609,0
|
|
20241206,184200,137838619,609,609,609,609,0
|
|
20241206,184100,137838619,609,609,609,609,2317
|
|
20241206,184000,137838619,609,609,609,609,0
|
|
20241206,183900,137838619,609,609,609,609,0
|
|
20241206,183800,137838619,609,609,609,609,0
|
|
20241206,183700,137838619,609,609,609,609,0
|
|
20241206,183600,137838619,609,609,609,609,0
|
|
20241206,183500,137838619,609,609,609,609,0
|
|
20241206,183400,137838619,609,609,609,609,0
|
|
20241206,183300,137838619,609,609,609,609,0
|
|
20241206,183200,137838619,609,609,609,609,0
|
|
20241206,183100,137838619,609,609,609,609,0
|
|
20241206,183000,137838619,609,609,609,609,0
|
|
20241206,182900,137838619,609,609,609,609,0
|
|
20241206,182800,137838619,609,609,609,609,0
|
|
20241206,182700,137838619,609,609,609,609,0
|
|
20241206,182600,137838619,609,609,609,609,0
|
|
20241206,182500,137838619,609,609,609,609,0
|
|
20241206,182400,137838619,609,609,609,609,0
|
|
20241206,182300,137838619,609,609,609,609,0
|
|
20241206,182200,137838619,609,609,609,609,0
|
|
20241206,182100,137838619,609,609,609,609,0
|
|
20241206,182000,137838619,609,609,609,609,0
|
|
20241206,181900,137838619,609,609,609,609,0
|
|
20241206,181800,137838619,609,609,609,609,0
|
|
20241206,181700,137838619,609,609,609,609,0
|
|
20241206,181600,137838619,609,609,609,609,0
|
|
20241206,181500,137838619,609,609,609,609,0
|
|
20241206,181400,137838619,609,609,609,609,0
|
|
20241206,181300,137838619,609,609,609,609,0
|
|
20241206,181200,137838619,609,609,609,609,0
|
|
20241206,181100,137838619,609,609,609,609,2317
|
|
20241206,181000,137838619,609,609,609,609,0
|
|
20241206,180900,137838619,609,609,609,609,0
|
|
20241206,180800,137838619,609,609,609,609,0
|
|
20241206,180700,137838619,609,609,609,609,0
|
|
20241206,180600,137838619,609,609,609,609,0
|
|
20241206,180500,137838619,609,609,609,609,0
|
|
20241206,180400,137838619,609,609,609,609,0
|
|
20241206,180300,137838619,609,609,609,609,0
|
|
20241206,180200,137838619,609,609,609,609,0
|
|
20241206,180100,137838619,609,609,609,609,0
|
|
20241206,180000,137838619,609,609,609,609,0
|
|
20241206,175900,137838619,609,609,609,609,0
|
|
20241206,175800,137838619,609,609,609,609,0
|
|
20241206,175700,137838619,609,609,609,609,0
|
|
20241206,175600,137838619,609,609,609,609,0
|
|
20241206,175500,137838619,609,609,609,609,0
|
|
20241206,175400,137838619,609,609,609,609,0
|
|
20241206,175300,137838619,609,609,609,609,0
|
|
20241206,175200,137838619,609,609,609,609,0
|
|
20241206,175100,137838619,609,609,609,609,0
|
|
20241206,175000,137838619,609,609,609,609,0
|
|
20241206,174900,137838619,609,609,609,609,0
|
|
20241206,174800,137838619,609,609,609,609,0
|
|
20241206,174700,137838619,609,609,609,609,0
|
|
20241206,174600,137838619,609,609,609,609,0
|
|
20241206,174500,137838619,609,609,609,609,0
|
|
20241206,174400,137838619,609,609,609,609,0
|
|
20241206,174300,137838619,609,609,609,609,0
|
|
20241206,174200,137838619,609,609,609,609,0
|
|
20241206,174100,137838619,609,609,609,609,2317
|
|
20241206,174000,137838619,609,609,609,609,0
|
|
20241206,173900,137838619,609,609,609,609,0
|
|
20241206,173800,137838619,609,609,609,609,0
|
|
20241206,173700,137838619,609,609,609,609,0
|
|
20241206,173600,137838619,609,609,609,609,0
|
|
20241206,173500,137838619,609,609,609,609,0
|
|
20241206,173400,137838619,609,609,609,609,0
|
|
20241206,173300,137838619,609,609,609,609,0
|
|
20241206,173200,137838619,609,609,609,609,0
|
|
20241206,173100,137838619,609,609,609,609,0
|
|
20241206,173000,137838619,609,609,609,609,0
|
|
20241206,172900,137838619,609,609,609,609,0
|
|
20241206,172800,137838619,609,609,609,609,0
|
|
20241206,172700,137838619,609,609,609,609,0
|
|
20241206,172600,137838619,609,609,609,609,0
|
|
20241206,172500,137838619,609,609,609,609,0
|
|
20241206,172400,137838619,609,609,609,609,0
|
|
20241206,172300,137838619,609,609,609,609,0
|
|
20241206,172200,137838619,609,609,609,609,0
|
|
20241206,172100,137838619,609,609,609,609,0
|
|
20241206,172000,137838619,609,609,609,609,0
|
|
20241206,171900,137838619,609,609,609,609,0
|
|
20241206,171800,137838619,609,609,609,609,0
|
|
20241206,171700,137838619,609,609,609,609,0
|
|
20241206,171600,137838619,609,609,609,609,0
|
|
20241206,171500,137838619,609,609,609,609,0
|
|
20241206,171400,137838619,609,609,609,609,0
|
|
20241206,171300,137838619,609,609,609,609,0
|
|
20241206,171200,137838619,609,609,609,609,0
|
|
20241206,171100,137838619,609,609,609,609,2317
|
|
20241206,171000,137838619,609,609,609,609,0
|
|
20241206,170900,137838619,609,609,609,609,0
|
|
20241206,170800,137838619,609,609,609,609,0
|
|
20241206,170700,137838619,609,609,609,609,0
|
|
20241206,170600,137838619,609,609,609,609,0
|
|
20241206,170500,137838619,609,609,609,609,0
|
|
20241206,170400,137838619,609,609,609,609,0
|
|
20241206,170300,137838619,609,609,609,609,0
|
|
20241206,170200,137838619,609,609,609,609,0
|
|
20241206,170100,137838619,609,609,609,609,0
|
|
20241206,170000,137838619,609,609,609,609,0
|
|
20241206,165900,137838619,609,609,609,609,0
|
|
20241206,165800,137838619,609,609,609,609,0
|
|
20241206,165700,137838619,609,609,609,609,0
|
|
20241206,165600,137838619,609,609,609,609,0
|
|
20241206,165500,137838619,609,609,609,609,0
|
|
20241206,165400,137838619,609,609,609,609,0
|
|
20241206,165300,137838619,609,609,609,609,0
|
|
20241206,165200,137838619,609,609,609,609,0
|
|
20241206,165100,137838619,609,609,609,609,0
|
|
20241206,165000,137838619,609,609,609,609,0
|
|
20241206,164900,137838619,609,609,609,609,0
|
|
20241206,164800,137838619,609,609,609,609,0
|
|
20241206,164700,137838619,609,609,609,609,0
|
|
20241206,164600,137838619,609,609,609,609,0
|
|
20241206,164500,137838619,609,609,609,609,0
|
|
20241206,164400,137838619,609,609,609,609,0
|
|
20241206,164300,137838619,609,609,609,609,0
|
|
20241206,164200,137838619,609,609,609,609,0
|
|
20241206,164100,137838619,609,609,609,609,2317
|
|
20241206,164000,137838619,609,609,609,609,0
|
|
20241206,163900,137838619,609,609,609,609,0
|
|
20241206,163800,137838619,609,609,609,609,0
|
|
20241206,163700,137838619,609,609,609,609,0
|
|
20241206,163600,137838619,609,609,609,609,0
|
|
20241206,163500,137838619,609,609,609,609,0
|
|
20241206,163400,137838619,609,609,609,609,0
|
|
20241206,163300,137838619,609,609,609,609,0
|
|
20241206,163200,137838619,609,609,609,609,0
|
|
20241206,163100,137838619,609,609,609,609,0
|
|
20241206,163000,137838619,609,609,609,609,0
|
|
20241206,162900,137838619,609,609,609,609,0
|
|
20241206,162800,137838619,609,609,609,609,0
|
|
20241206,162700,137838619,609,609,609,609,0
|
|
20241206,162600,137838619,609,609,609,609,0
|
|
20241206,162500,137838619,609,609,609,609,0
|
|
20241206,162400,137838619,609,609,609,609,0
|
|
20241206,162300,137838619,609,609,609,609,0
|
|
20241206,162200,137838619,609,609,609,609,0
|
|
20241206,162100,137838619,609,609,609,609,0
|
|
20241206,162000,137838619,609,609,609,609,0
|
|
20241206,161900,137838619,609,609,609,609,0
|
|
20241206,161800,137838619,609,609,609,609,0
|
|
20241206,161700,137838619,609,609,609,609,0
|
|
20241206,161600,137838619,609,609,609,609,0
|
|
20241206,161500,137838619,609,609,609,609,0
|
|
20241206,161400,137838619,609,609,609,609,0
|
|
20241206,161300,137838619,609,609,609,609,0
|
|
20241206,161200,137838619,609,609,609,609,0
|
|
20241206,161100,137838619,609,609,609,609,2317
|
|
20241206,161000,137838619,609,609,609,609,0
|
|
20241206,160900,137838619,609,609,609,609,0
|
|
20241206,160800,137838619,609,609,609,609,0
|
|
20241206,160700,137838619,609,609,609,609,0
|
|
20241206,160600,137838619,609,609,609,609,0
|
|
20241206,160500,137838619,609,609,609,609,0
|
|
20241206,160400,137838619,609,609,609,609,0
|
|
20241206,160300,137838619,609,609,609,609,0
|
|
20241206,160200,137838619,609,609,609,609,0
|
|
20241206,160100,137838619,609,609,609,609,0
|
|
20241206,160000,137838619,609,609,609,609,0
|
|
20241206,155900,137838619,609,609,609,609,0
|
|
20241206,155800,137838619,609,609,609,609,0
|
|
20241206,155700,137838619,609,609,609,609,0
|
|
20241206,155600,137838619,609,609,609,609,0
|
|
20241206,155500,137838619,609,609,609,609,0
|
|
20241206,155400,137838619,609,609,609,609,0
|
|
20241206,155300,137838619,609,609,609,609,0
|
|
20241206,155200,137838619,609,609,609,609,0
|
|
20241206,155100,137838619,609,609,609,609,0
|
|
20241206,155000,137838619,609,609,609,609,0
|
|
20241206,154900,137838619,609,609,609,609,0
|
|
20241206,154800,137838619,609,609,609,609,0
|
|
20241206,154700,137838619,609,609,609,609,0
|
|
20241206,154600,137838619,609,609,609,609,0
|
|
20241206,154500,137838619,609,609,609,609,0
|
|
20241206,154400,137838619,609,609,609,609,0
|
|
20241206,154300,137838619,609,609,609,609,0
|
|
20241206,154200,137838619,609,609,609,609,0
|
|
20241206,154100,137838619,609,609,609,609,2317
|
|
20241206,154000,137838619,609,609,609,609,0
|
|
20241206,153900,137838619,609,609,609,609,0
|
|
20241206,153800,137838619,609,609,609,609,0
|
|
20241206,153700,137838619,609,609,609,609,0
|
|
20241206,153600,137838619,609,609,609,609,0
|
|
20241206,153500,137838619,609,609,609,609,0
|
|
20241206,153400,137838619,609,609,609,609,0
|
|
20241206,153300,137838619,609,609,609,609,0
|
|
20241206,153200,137838619,609,609,609,609,0
|
|
20241206,153100,137838619,609,609,609,609,0
|
|
20241206,153000,137838619,609,609,609,609,2317
|
|
20241206,152900,136427566,608,608,608,608,0
|
|
20241206,152800,136427566,608,608,608,608,0
|
|
20241206,152700,136427566,608,608,608,608,0
|
|
20241206,152600,136427566,608,608,608,608,0
|
|
20241206,152500,136427566,608,608,608,608,0
|
|
20241206,152400,136427566,608,608,608,608,0
|
|
20241206,152300,136427566,608,608,608,608,0
|
|
20241206,152200,136427566,608,608,608,608,0
|
|
20241206,152100,136427566,608,608,608,608,0
|
|
20241206,152000,136427566,608,608,608,608,0
|
|
20241206,151900,136427566,608,608,608,608,0
|
|
20241206,151800,136427566,608,608,608,608,10
|
|
20241206,151700,136421486,609,609,609,609,57
|
|
20241206,151600,136386773,611,611,611,611,7
|
|
20241206,151500,136382496,611,611,611,611,0
|
|
20241206,151400,136382496,611,611,611,611,74
|
|
20241206,151300,136337282,610,610,610,610,1
|
|
20241206,151200,136336672,609,609,609,609,0
|
|
20241206,151100,136336672,609,609,609,609,0
|
|
20241206,151000,136336672,609,609,609,609,2
|
|
20241206,150900,136335454,610,610,610,610,292
|
|
20241206,150800,136157334,615,615,615,615,0
|
|
20241206,150700,136157334,615,615,615,615,0
|
|
20241206,150600,136157334,615,615,615,615,0
|
|
20241206,150500,136157334,615,615,615,615,0
|
|
20241206,150400,136157334,615,615,615,615,0
|
|
20241206,150300,136157334,615,615,615,615,0
|
|
20241206,150200,136157334,615,610,615,610,2000
|
|
20241206,150100,134933381,610,610,610,610,0
|
|
20241206,150000,134933381,610,610,610,610,0
|
|
20241206,145900,134933381,610,610,610,610,0
|
|
20241206,145800,134933381,610,610,610,610,1
|
|
20241206,145700,134932771,609,609,609,609,0
|
|
20241206,145600,134932771,609,609,609,609,0
|
|
20241206,145500,134932771,609,609,609,609,0
|
|
20241206,145400,134932771,609,609,609,609,10
|
|
20241206,145300,134926681,610,610,610,610,0
|
|
20241206,145200,134926681,610,610,610,610,0
|
|
20241206,145100,134926681,610,610,610,610,1
|
|
20241206,145000,134926071,607,607,607,607,0
|
|
20241206,144900,134926071,607,607,607,607,0
|
|
20241206,144800,134926071,607,607,607,607,5
|
|
20241206,144700,134923036,607,607,607,607,45
|
|
20241206,144600,134895721,610,610,610,610,5
|
|
20241206,144500,134892671,610,610,610,610,0
|
|
20241206,144400,134892671,610,610,610,610,0
|
|
20241206,144300,134892671,610,610,610,610,0
|
|
20241206,144200,134892671,610,610,610,610,0
|
|
20241206,144100,134892671,610,610,610,610,0
|
|
20241206,144000,134892671,610,610,610,610,5
|
|
20241206,143900,134889621,610,610,610,610,0
|
|
20241206,143800,134889621,610,610,610,610,0
|
|
20241206,143700,134889621,610,609,610,609,1300
|
|
20241206,143600,134096622,609,609,609,609,1
|
|
20241206,143500,134096013,610,610,610,610,81
|
|
20241206,143400,134046603,610,610,610,610,0
|
|
20241206,143300,134046603,610,610,610,610,0
|
|
20241206,143200,134046603,610,610,610,610,0
|
|
20241206,143100,134046603,610,610,610,610,300
|
|
20241206,143000,133863603,610,610,610,610,0
|
|
20241206,142900,133863603,610,610,610,610,0
|
|
20241206,142800,133863603,610,603,610,603,10020
|
|
20241206,142700,127777736,606,606,606,606,0
|
|
20241206,142600,127777736,606,606,606,606,90
|
|
20241206,142500,127723196,606,606,606,606,108
|
|
20241206,142400,127657748,606,606,606,606,0
|
|
20241206,142300,127657748,606,606,606,606,100
|
|
20241206,142200,127597148,606,606,606,606,0
|
|
20241206,142100,127597148,606,606,606,606,0
|
|
20241206,142000,127597148,606,606,606,606,0
|
|
20241206,141900,127597148,606,606,606,606,0
|
|
20241206,141800,127597148,606,606,606,606,0
|
|
20241206,141700,127597148,606,606,606,606,1
|
|
20241206,141600,127596542,602,604,604,602,4954
|
|
20241206,141500,124613020,604,604,604,604,0
|
|
20241206,141400,124613020,604,604,604,604,11
|
|
20241206,141300,124606376,605,605,605,605,0
|
|
20241206,141200,124606376,605,605,605,605,0
|
|
20241206,141100,124606376,605,605,605,605,0
|
|
20241206,141000,124606376,605,605,605,605,0
|
|
20241206,140900,124606376,605,605,605,605,0
|
|
20241206,140800,124606376,605,605,605,605,100
|
|
20241206,140700,124545876,605,605,605,605,3300
|
|
20241206,140600,122549376,605,605,605,605,0
|
|
20241206,140500,122549376,605,605,605,605,0
|
|
20241206,140400,122549376,605,605,605,605,0
|
|
20241206,140300,122549376,605,605,605,605,0
|
|
20241206,140200,122549376,605,605,605,605,0
|
|
20241206,140100,122549376,605,605,605,605,0
|
|
20241206,140000,122549376,605,605,605,605,0
|
|
20241206,135900,122549376,605,605,605,605,11
|
|
20241206,135800,122542721,605,605,605,605,100
|
|
20241206,135700,122482221,605,605,605,605,0
|
|
20241206,135600,122482221,605,605,605,605,0
|
|
20241206,135500,122482221,605,605,605,605,0
|
|
20241206,135400,122482221,605,605,605,605,0
|
|
20241206,135300,122482221,605,605,605,605,0
|
|
20241206,135200,122482221,605,605,605,605,0
|
|
20241206,135100,122482221,605,605,605,605,2
|
|
20241206,135000,122481011,605,605,605,605,0
|
|
20241206,134900,122481011,605,605,605,605,1
|
|
20241206,134800,122480406,606,606,606,606,15
|
|
20241206,134700,122471316,606,606,606,606,1043
|
|
20241206,134600,121839258,606,606,606,606,0
|
|
20241206,134500,121839258,606,606,606,606,0
|
|
20241206,134400,121839258,606,606,606,606,0
|
|
20241206,134300,121839258,606,606,606,606,0
|
|
20241206,134200,121839258,606,606,606,606,0
|
|
20241206,134100,121839258,606,603,606,603,643
|
|
20241206,134000,121451342,603,603,603,603,150
|
|
20241206,133900,121360892,603,603,603,603,0
|
|
20241206,133800,121360892,603,603,603,603,0
|
|
20241206,133700,121360892,603,603,603,603,33
|
|
20241206,133600,121340993,603,603,603,603,0
|
|
20241206,133500,121340993,603,603,603,603,0
|
|
20241206,133400,121340993,603,603,603,603,0
|
|
20241206,133300,121340993,603,603,603,601,988
|
|
20241206,133200,120746537,605,605,605,605,0
|
|
20241206,133100,120746537,605,605,605,605,0
|
|
20241206,133000,120746537,605,605,605,605,0
|
|
20241206,132900,120746537,605,605,605,605,0
|
|
20241206,132800,120746537,605,605,605,605,30
|
|
20241206,132700,120728387,605,605,605,605,2
|
|
20241206,132600,120727177,605,605,605,605,0
|
|
20241206,132500,120727177,605,605,605,605,1
|
|
20241206,132400,120726572,603,603,603,603,0
|
|
20241206,132300,120726572,603,603,603,603,822
|
|
20241206,132200,120230906,603,603,603,603,0
|
|
20241206,132100,120230906,603,603,603,603,389
|
|
20241206,132000,119996339,603,603,603,603,4
|
|
20241206,131900,119993927,604,604,604,604,0
|
|
20241206,131800,119993927,604,604,604,604,0
|
|
20241206,131700,119993927,604,604,604,604,0
|
|
20241206,131600,119993927,604,604,604,604,0
|
|
20241206,131500,119993927,604,604,604,604,0
|
|
20241206,131400,119993927,604,604,604,604,4
|
|
20241206,131300,119991511,604,604,604,604,0
|
|
20241206,131200,119991511,604,604,604,604,2
|
|
20241206,131100,119990303,603,603,603,603,2
|
|
20241206,131000,119989097,604,601,604,601,601
|
|
20241206,130900,119627593,600,600,600,600,0
|
|
20241206,130800,119627593,600,599,600,598,4442
|
|
20241206,130700,116963981,599,605,605,599,48854
|
|
20241206,130600,87579104,605,605,605,605,0
|
|
20241206,130500,87579104,605,605,605,604,520
|
|
20241206,130400,87264614,604,604,604,604,0
|
|
20241206,130300,87264614,604,604,604,604,0
|
|
20241206,130200,87264614,604,605,605,604,4646
|
|
20241206,130100,84458057,605,605,605,605,792
|
|
20241206,130000,83978897,605,605,605,605,0
|
|
20241206,125900,83978897,605,605,605,605,1010
|
|
20241206,125800,83367847,605,606,606,605,3234
|
|
20241206,125700,81411267,606,606,606,606,0
|
|
20241206,125600,81411267,606,606,606,606,0
|
|
20241206,125500,81411267,606,606,606,606,842
|
|
20241206,125400,80901015,607,607,607,607,100
|
|
20241206,125300,80840315,606,606,606,606,889
|
|
20241206,125200,80301581,606,606,606,606,0
|
|
20241206,125100,80301581,606,606,606,606,0
|
|
20241206,125000,80301581,606,606,606,606,0
|
|
20241206,124900,80301581,606,606,606,606,1974
|
|
20241206,124800,79105337,607,607,607,607,1053
|
|
20241206,124700,78466166,607,607,607,607,0
|
|
20241206,124600,78466166,607,607,607,607,103
|
|
20241206,124500,78403645,607,607,607,607,100
|
|
20241206,124400,78342945,606,606,606,606,1
|
|
20241206,124300,78342339,606,606,606,606,0
|
|
20241206,124200,78342339,606,606,606,606,0
|
|
20241206,124100,78342339,606,606,606,606,0
|
|
20241206,124000,78342339,606,606,606,606,0
|
|
20241206,123900,78342339,606,606,606,606,0
|
|
20241206,123800,78342339,606,606,606,606,0
|
|
20241206,123700,78342339,606,606,606,606,1000
|
|
20241206,123600,77736339,606,606,606,606,1
|
|
20241206,123500,77735733,606,606,606,606,112
|
|
20241206,123400,77667861,606,606,606,606,0
|
|
20241206,123300,77667861,606,606,606,606,0
|
|
20241206,123200,77667861,606,606,606,606,0
|
|
20241206,123100,77667861,606,606,606,606,0
|
|
20241206,123000,77667861,606,606,606,606,827
|
|
20241206,122900,77166699,606,606,606,606,0
|
|
20241206,122800,77166699,606,606,606,606,75
|
|
20241206,122700,77121249,606,607,607,606,119
|
|
20241206,122600,77049114,607,607,607,607,0
|
|
20241206,122500,77049114,607,607,607,607,0
|
|
20241206,122400,77049114,607,607,607,607,0
|
|
20241206,122300,77049114,607,607,607,607,9
|
|
20241206,122200,77043651,607,607,607,607,199
|
|
20241206,122100,76922858,606,606,606,606,0
|
|
20241206,122000,76922858,606,606,606,606,0
|
|
20241206,121900,76922858,606,607,607,606,1010
|
|
20241206,121800,76310788,606,606,606,606,0
|
|
20241206,121700,76310788,606,606,606,606,0
|
|
20241206,121600,76310788,606,606,606,606,23
|
|
20241206,121500,76296850,606,606,606,606,0
|
|
20241206,121400,76296850,606,606,606,606,0
|
|
20241206,121300,76296850,606,606,606,606,0
|
|
20241206,121200,76296850,606,606,606,606,12
|
|
20241206,121100,76289578,606,606,606,606,0
|
|
20241206,121000,76289578,606,606,606,606,0
|
|
20241206,120900,76289578,606,606,606,606,20
|
|
20241206,120800,76277458,607,606,607,606,2005
|
|
20241206,120700,75062423,605,605,605,605,0
|
|
20241206,120600,75062423,605,605,605,605,0
|
|
20241206,120500,75062423,605,605,605,605,0
|
|
20241206,120400,75062423,605,605,605,605,0
|
|
20241206,120300,75062423,605,605,605,605,0
|
|
20241206,120200,75062423,605,605,605,605,0
|
|
20241206,120100,75062423,605,607,607,605,6
|
|
20241206,120000,75058791,607,607,607,607,0
|
|
20241206,115900,75058791,607,607,607,607,1
|
|
20241206,115800,75058184,607,606,607,606,2
|
|
20241206,115700,75056971,606,606,606,606,1
|
|
20241206,115600,75056365,605,605,605,605,2093
|
|
20241206,115500,73790100,605,605,605,605,1
|
|
20241206,115400,73789495,607,607,607,607,4
|
|
20241206,115300,73787067,605,605,605,605,0
|
|
20241206,115200,73787067,605,607,607,605,2
|
|
20241206,115100,73785855,606,606,606,606,23
|
|
20241206,115000,73771917,607,607,607,607,500
|
|
20241206,114900,73468417,607,607,607,607,4
|
|
20241206,114800,73465989,607,607,607,607,15
|
|
20241206,114700,73456884,607,607,607,607,1
|
|
20241206,114600,73456277,607,607,607,607,0
|
|
20241206,114500,73456277,607,607,607,607,1
|
|
20241206,114400,73455670,607,607,607,607,0
|
|
20241206,114300,73455670,607,607,607,607,11
|
|
20241206,114200,73448993,607,607,607,607,270
|
|
20241206,114100,73285103,607,607,607,607,0
|
|
20241206,114000,73285103,607,606,607,606,181
|
|
20241206,113900,73175415,606,606,606,606,21
|
|
20241206,113800,73162689,607,607,607,607,41
|
|
20241206,113700,73137802,606,607,607,606,9207
|
|
20241206,113600,67550359,607,607,607,607,0
|
|
20241206,113500,67550359,607,607,607,607,0
|
|
20241206,113400,67550359,607,607,607,607,995
|
|
20241206,113300,66946394,607,607,607,607,5
|
|
20241206,113200,66943359,608,608,608,608,4
|
|
20241206,113100,66940927,609,609,609,609,0
|
|
20241206,113000,66940927,609,609,609,609,110
|
|
20241206,112900,66873937,609,609,609,609,0
|
|
20241206,112800,66873937,609,609,609,609,0
|
|
20241206,112700,66873937,609,609,609,609,1
|
|
20241206,112600,66873328,610,610,610,610,0
|
|
20241206,112500,66873328,610,609,610,609,1842
|
|
20241206,112400,65751350,609,609,609,609,2204
|
|
20241206,112300,64409114,610,610,610,610,5271
|
|
20241206,112200,61193804,610,610,610,610,371
|
|
20241206,112100,60967494,609,609,609,609,841
|
|
20241206,112000,60455325,609,609,609,609,1
|
|
20241206,111900,60454716,609,609,609,609,1
|
|
20241206,111800,60454107,609,609,609,609,1000
|
|
20241206,111700,59845107,608,608,608,608,0
|
|
20241206,111600,59845107,608,608,608,608,0
|
|
20241206,111500,59845107,608,608,608,608,151
|
|
20241206,111400,59753299,608,608,608,608,0
|
|
20241206,111300,59753299,608,608,608,608,3
|
|
20241206,111200,59751475,610,610,610,610,0
|
|
20241206,111100,59751475,610,610,610,610,0
|
|
20241206,111000,59751475,610,610,610,610,581
|
|
20241206,110900,59397065,610,610,610,610,200
|
|
20241206,110800,59275065,604,604,604,604,0
|
|
20241206,110700,59275065,604,604,604,604,0
|
|
20241206,110600,59275065,604,604,604,604,0
|
|
20241206,110500,59275065,604,604,604,604,1
|
|
20241206,110400,59274461,603,603,603,603,0
|
|
20241206,110300,59274461,603,603,603,603,0
|
|
20241206,110200,59274461,603,603,603,603,0
|
|
20241206,110100,59274461,603,603,603,603,0
|
|
20241206,110000,59274461,603,603,603,603,79
|
|
20241206,105900,59226824,603,605,610,603,4136
|
|
20241206,105800,56725811,604,606,606,604,3
|
|
20241206,105700,56723997,603,603,603,603,0
|
|
20241206,105600,56723997,603,603,603,603,500
|
|
20241206,105500,56422497,603,603,603,603,0
|
|
20241206,105400,56422497,603,603,603,603,2231
|
|
20241206,105300,55077204,604,604,604,604,0
|
|
20241206,105200,55077204,604,605,605,604,3285
|
|
20241206,105100,53093060,605,605,605,605,3068
|
|
20241206,105000,51236920,606,607,607,606,5332
|
|
20241206,104900,48004438,607,607,607,607,558
|
|
20241206,104800,47665732,607,607,607,607,1014
|
|
20241206,104700,47050234,607,606,607,606,2
|
|
20241206,104600,47049021,607,607,607,607,46
|
|
20241206,104500,47021099,607,607,607,607,10
|
|
20241206,104400,47015029,607,607,607,607,1
|
|
20241206,104300,47014422,606,606,606,606,1185
|
|
20241206,104200,46296312,607,607,607,607,1000
|
|
20241206,104100,45689312,607,606,607,606,220
|
|
20241206,104000,45555882,607,607,607,607,576
|
|
20241206,103900,45206250,607,607,607,607,0
|
|
20241206,103800,45206250,607,607,607,607,1435
|
|
20241206,103700,44335205,607,607,607,607,664
|
|
20241206,103600,43932157,607,607,607,607,0
|
|
20241206,103500,43932157,607,608,608,607,3000
|
|
20241206,103400,42110925,608,608,608,608,0
|
|
20241206,103300,42110925,608,608,608,608,0
|
|
20241206,103200,42110925,608,609,609,608,2980
|
|
20241206,103100,40299084,610,610,610,610,0
|
|
20241206,103000,40299084,610,610,610,608,223
|
|
20241206,102900,40163274,609,609,609,609,0
|
|
20241206,102800,40163274,609,610,610,609,10000
|
|
20241206,102700,34073214,610,610,610,610,0
|
|
20241206,102600,34073214,610,609,610,609,2
|
|
20241206,102500,34071995,609,609,609,609,0
|
|
20241206,102400,34071995,609,609,609,609,2478
|
|
20241206,102300,32562893,608,609,609,608,202
|
|
20241206,102200,32440075,608,608,608,608,0
|
|
20241206,102100,32440075,608,609,609,608,4215
|
|
20241206,102000,29874740,609,610,610,609,1812
|
|
20241206,101900,28769524,610,611,611,610,8021
|
|
20241206,101800,23874260,611,612,612,611,201
|
|
20241206,101700,23751420,612,612,612,612,1
|
|
20241206,101600,23750808,612,612,612,612,20
|
|
20241206,101500,23738568,612,613,613,612,2202
|
|
20241206,101400,22390943,613,613,613,613,50
|
|
20241206,101300,22360293,613,613,613,613,1000
|
|
20241206,101200,21747293,613,613,613,613,100
|
|
20241206,101100,21685993,613,613,613,613,498
|
|
20241206,101000,21380719,613,613,613,613,0
|
|
20241206,100900,21380719,613,614,614,613,2
|
|
20241206,100800,21379492,613,613,613,613,1000
|
|
20241206,100700,20766492,617,617,617,617,0
|
|
20241206,100600,20766492,617,617,617,617,0
|
|
20241206,100500,20766492,617,613,617,613,3
|
|
20241206,100400,20764645,613,613,613,613,0
|
|
20241206,100300,20764645,613,613,613,613,194
|
|
20241206,100200,20645723,613,613,613,612,601
|
|
20241206,100100,20277360,613,613,613,613,0
|
|
20241206,100000,20277360,613,613,613,613,150
|
|
20241206,095900,20185410,613,613,613,613,105
|
|
20241206,095800,20121045,613,613,613,613,752
|
|
20241206,095700,19660069,613,613,613,613,250
|
|
20241206,095600,19506819,613,614,614,613,5008
|
|
20241206,095500,16436693,614,614,614,614,1423
|
|
20241206,095400,15562971,614,615,615,614,3953
|
|
20241206,095300,13134112,615,615,615,615,195
|
|
20241206,095200,13014187,616,617,617,616,3458
|
|
20241206,095100,10883287,619,617,619,617,7
|
|
20241206,095000,10878956,619,617,619,617,70
|
|
20241206,094900,10835764,616,617,617,616,1800
|
|
20241206,094800,9726010,619,618,619,618,82
|
|
20241206,094700,9675284,619,619,619,619,43
|
|
20241206,094600,9648667,619,619,619,619,0
|
|
20241206,094500,9648667,619,618,619,618,33
|
|
20241206,094400,9628260,619,616,619,616,220
|
|
20241206,094300,9492410,619,619,619,619,1
|
|
20241206,094200,9491791,617,619,619,617,6201
|
|
20241206,094100,5660805,619,619,619,619,66
|
|
20241206,094000,5619951,619,623,623,619,103
|
|
20241206,093900,5556182,623,623,623,623,145
|
|
20241206,093800,5465847,619,619,619,619,1
|
|
20241206,093700,5465228,623,623,623,623,2
|
|
20241206,093600,5463982,623,623,623,623,0
|
|
20241206,093500,5463982,623,623,623,623,0
|
|
20241206,093400,5463982,623,623,623,623,241
|
|
20241206,093300,5313839,623,623,623,623,845
|
|
20241206,093200,4787404,623,623,623,618,1552
|
|
20241206,093100,3827166,623,619,623,619,803
|
|
20241206,093000,3329897,621,619,621,619,94
|
|
20241206,092900,3271531,623,623,623,623,200
|
|
20241206,092800,3146931,623,623,623,623,0
|
|
20241206,092700,3146931,623,623,623,623,0
|
|
20241206,092600,3146931,623,623,623,623,0
|
|
20241206,092500,3146931,623,623,623,623,0
|
|
20241206,092400,3146931,623,623,623,623,0
|
|
20241206,092300,3146931,623,623,623,619,615
|
|
20241206,092200,2764145,620,621,623,620,118
|
|
20241206,092100,2690697,623,623,623,623,0
|
|
20241206,092000,2690697,623,623,623,623,0
|
|
20241206,091900,2690697,623,623,623,623,0
|
|
20241206,091800,2690697,623,623,623,623,1
|
|
20241206,091700,2690074,619,619,619,619,0
|
|
20241206,091600,2690074,619,619,619,619,0
|
|
20241206,091500,2690074,619,619,619,619,4
|
|
20241206,091400,2687598,619,619,619,619,2
|
|
20241206,091300,2686360,618,620,620,618,2000
|
|
20241206,091200,1449545,621,621,621,621,0
|
|
20241206,091100,1449545,621,621,621,621,1000
|
|
20241206,091000,828545,622,622,622,622,278
|
|
20241206,090900,655629,623,623,623,623,100
|
|
20241206,090800,593329,623,623,623,623,13
|
|
20241206,090700,585230,623,623,623,623,0
|
|
20241206,090600,585230,623,623,623,623,5
|
|
20241206,090500,582115,623,623,623,623,0
|
|
20241206,090400,582115,623,623,623,623,705
|
|
20241206,090300,142900,623,623,623,623,100
|
|
20241206,090200,80600,620,620,620,620,0
|
|
20241206,090100,80600,620,620,620,620,0
|
|
20241206,090000,80600,620,620,620,620,130
|