595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,185200,1023564627,718,718,718,718,22291
|
|
20241202,185100,1023564627,718,718,718,718,0
|
|
20241202,185000,1023564627,718,718,718,718,0
|
|
20241202,184900,1023564627,718,718,718,718,0
|
|
20241202,184800,1023564627,718,718,718,718,0
|
|
20241202,184700,1023564627,718,718,718,718,0
|
|
20241202,184600,1023564627,718,718,718,718,0
|
|
20241202,184500,1023564627,718,718,718,718,0
|
|
20241202,184400,1023564627,718,718,718,718,0
|
|
20241202,184300,1023564627,718,718,718,718,0
|
|
20241202,184200,1023564627,718,718,718,718,0
|
|
20241202,184100,1023564627,718,718,718,718,0
|
|
20241202,184000,1023564627,718,718,718,718,0
|
|
20241202,183900,1023564627,718,718,718,718,0
|
|
20241202,183800,1023564627,718,718,718,718,0
|
|
20241202,183700,1023564627,718,718,718,718,0
|
|
20241202,183600,1023564627,718,718,718,718,0
|
|
20241202,183500,1023564627,718,718,718,718,0
|
|
20241202,183400,1023564627,718,718,718,718,0
|
|
20241202,183300,1023564627,718,718,718,718,0
|
|
20241202,183200,1023564627,718,718,718,718,0
|
|
20241202,183100,1023564627,718,718,718,718,0
|
|
20241202,183000,1023564627,718,718,718,718,0
|
|
20241202,182900,1023564627,718,718,718,718,0
|
|
20241202,182800,1023564627,718,718,718,718,0
|
|
20241202,182700,1023564627,718,718,718,718,0
|
|
20241202,182600,1023564627,718,718,718,718,0
|
|
20241202,182500,1023564627,718,718,718,718,0
|
|
20241202,182400,1023564627,718,718,718,718,0
|
|
20241202,182300,1023564627,718,718,718,718,0
|
|
20241202,182200,1023564627,718,718,718,718,22291
|
|
20241202,182100,1023564627,718,718,718,718,0
|
|
20241202,182000,1023564627,718,718,718,718,0
|
|
20241202,181900,1023564627,718,718,718,718,0
|
|
20241202,181800,1023564627,718,718,718,718,0
|
|
20241202,181700,1023564627,718,718,718,718,0
|
|
20241202,181600,1023564627,718,718,718,718,0
|
|
20241202,181500,1023564627,718,718,718,718,0
|
|
20241202,181400,1023564627,718,718,718,718,0
|
|
20241202,181300,1023564627,718,718,718,718,0
|
|
20241202,181200,1023564627,718,718,718,718,0
|
|
20241202,181100,1023564627,718,718,718,718,0
|
|
20241202,181000,1023564627,718,718,718,718,0
|
|
20241202,180900,1023564627,718,718,718,718,0
|
|
20241202,180800,1023564627,718,718,718,718,0
|
|
20241202,180700,1023564627,718,718,718,718,0
|
|
20241202,180600,1023564627,718,718,718,718,0
|
|
20241202,180500,1023564627,718,718,718,718,0
|
|
20241202,180400,1023564627,718,718,718,718,0
|
|
20241202,180300,1023564627,718,718,718,718,0
|
|
20241202,180200,1023564627,718,718,718,718,0
|
|
20241202,180100,1023564627,718,718,718,718,0
|
|
20241202,180000,1023564627,718,718,718,718,0
|
|
20241202,175900,1023564627,718,718,718,718,0
|
|
20241202,175800,1023564627,718,718,718,718,0
|
|
20241202,175700,1023564627,718,718,718,718,0
|
|
20241202,175600,1023564627,718,718,718,718,0
|
|
20241202,175500,1023564627,718,718,718,718,0
|
|
20241202,175400,1023564627,718,718,718,718,0
|
|
20241202,175300,1023564627,718,718,718,718,0
|
|
20241202,175200,1023564627,718,718,718,718,22291
|
|
20241202,175100,1023564627,718,718,718,718,0
|
|
20241202,175000,1023564627,718,718,718,718,0
|
|
20241202,174900,1023564627,718,718,718,718,0
|
|
20241202,174800,1023564627,718,718,718,718,0
|
|
20241202,174700,1023564627,718,718,718,718,0
|
|
20241202,174600,1023564627,718,718,718,718,0
|
|
20241202,174500,1023564627,718,718,718,718,0
|
|
20241202,174400,1023564627,718,718,718,718,0
|
|
20241202,174300,1023564627,718,718,718,718,0
|
|
20241202,174200,1023564627,718,718,718,718,0
|
|
20241202,174100,1023564627,718,718,718,718,0
|
|
20241202,174000,1023564627,718,718,718,718,0
|
|
20241202,173900,1023564627,718,718,718,718,0
|
|
20241202,173800,1023564627,718,718,718,718,0
|
|
20241202,173700,1023564627,718,718,718,718,0
|
|
20241202,173600,1023564627,718,718,718,718,0
|
|
20241202,173500,1023564627,718,718,718,718,0
|
|
20241202,173400,1023564627,718,718,718,718,0
|
|
20241202,173300,1023564627,718,718,718,718,0
|
|
20241202,173200,1023564627,718,718,718,718,0
|
|
20241202,173100,1023564627,718,718,718,718,0
|
|
20241202,173000,1023564627,718,718,718,718,0
|
|
20241202,172900,1023564627,718,718,718,718,0
|
|
20241202,172800,1023564627,718,718,718,718,0
|
|
20241202,172700,1023564627,718,718,718,718,0
|
|
20241202,172600,1023564627,718,718,718,718,0
|
|
20241202,172500,1023564627,718,718,718,718,0
|
|
20241202,172400,1023564627,718,718,718,718,0
|
|
20241202,172300,1023564627,718,718,718,718,0
|
|
20241202,172200,1023564627,718,718,718,718,22291
|
|
20241202,172100,1023564627,718,718,718,718,0
|
|
20241202,172000,1023564627,718,718,718,718,0
|
|
20241202,171900,1023564627,718,718,718,718,0
|
|
20241202,171800,1023564627,718,718,718,718,0
|
|
20241202,171700,1023564627,718,718,718,718,0
|
|
20241202,171600,1023564627,718,718,718,718,0
|
|
20241202,171500,1023564627,718,718,718,718,0
|
|
20241202,171400,1023564627,718,718,718,718,0
|
|
20241202,171300,1023564627,718,718,718,718,0
|
|
20241202,171200,1023564627,718,718,718,718,0
|
|
20241202,171100,1023564627,718,718,718,718,0
|
|
20241202,171000,1023564627,718,718,718,718,0
|
|
20241202,170900,1023564627,718,718,718,718,0
|
|
20241202,170800,1023564627,718,718,718,718,0
|
|
20241202,170700,1023564627,718,718,718,718,0
|
|
20241202,170600,1023564627,718,718,718,718,0
|
|
20241202,170500,1023564627,718,718,718,718,0
|
|
20241202,170400,1023564627,718,718,718,718,0
|
|
20241202,170300,1023564627,718,718,718,718,0
|
|
20241202,170200,1023564627,718,718,718,718,0
|
|
20241202,170100,1023564627,718,718,718,718,0
|
|
20241202,170000,1023564627,718,718,718,718,0
|
|
20241202,165900,1023564627,718,718,718,718,0
|
|
20241202,165800,1023564627,718,718,718,718,0
|
|
20241202,165700,1023564627,718,718,718,718,0
|
|
20241202,165600,1023564627,718,718,718,718,0
|
|
20241202,165500,1023564627,718,718,718,718,0
|
|
20241202,165400,1023564627,718,718,718,718,0
|
|
20241202,165300,1023564627,718,718,718,718,0
|
|
20241202,165200,1023564627,718,718,718,718,22291
|
|
20241202,165100,1023564627,718,718,718,718,0
|
|
20241202,165000,1023564627,718,718,718,718,0
|
|
20241202,164900,1023564627,718,718,718,718,0
|
|
20241202,164800,1023564627,718,718,718,718,0
|
|
20241202,164700,1023564627,718,718,718,718,0
|
|
20241202,164600,1023564627,718,718,718,718,0
|
|
20241202,164500,1023564627,718,718,718,718,0
|
|
20241202,164400,1023564627,718,718,718,718,0
|
|
20241202,164300,1023564627,718,718,718,718,0
|
|
20241202,164200,1023564627,718,718,718,718,0
|
|
20241202,164100,1023564627,718,718,718,718,0
|
|
20241202,164000,1023564627,718,718,718,718,0
|
|
20241202,163900,1023564627,718,718,718,718,0
|
|
20241202,163800,1023564627,718,718,718,718,0
|
|
20241202,163700,1023564627,718,718,718,718,0
|
|
20241202,163600,1023564627,718,718,718,718,0
|
|
20241202,163500,1023564627,718,718,718,718,0
|
|
20241202,163400,1023564627,718,718,718,718,0
|
|
20241202,163300,1023564627,718,718,718,718,0
|
|
20241202,163200,1023564627,718,718,718,718,0
|
|
20241202,163100,1023564627,718,718,718,718,0
|
|
20241202,163000,1023564627,718,718,718,718,0
|
|
20241202,162900,1023564627,718,718,718,718,0
|
|
20241202,162800,1023564627,718,718,718,718,0
|
|
20241202,162700,1023564627,718,718,718,718,0
|
|
20241202,162600,1023564627,718,718,718,718,0
|
|
20241202,162500,1023564627,718,718,718,718,0
|
|
20241202,162400,1023564627,718,718,718,718,0
|
|
20241202,162300,1023564627,718,718,718,718,0
|
|
20241202,162200,1023564627,718,718,718,718,22291
|
|
20241202,162100,1023564627,718,718,718,718,0
|
|
20241202,162000,1023564627,718,718,718,718,0
|
|
20241202,161900,1023564627,718,718,718,718,0
|
|
20241202,161800,1023564627,718,718,718,718,0
|
|
20241202,161700,1023564627,718,718,718,718,0
|
|
20241202,161600,1023564627,718,718,718,718,0
|
|
20241202,161500,1023564627,718,718,718,718,0
|
|
20241202,161400,1023564627,718,718,718,718,0
|
|
20241202,161300,1023564627,718,718,718,718,0
|
|
20241202,161200,1023564627,718,718,718,718,0
|
|
20241202,161100,1023564627,718,718,718,718,0
|
|
20241202,161000,1023564627,718,718,718,718,0
|
|
20241202,160900,1023564627,718,718,718,718,0
|
|
20241202,160800,1023564627,718,718,718,718,0
|
|
20241202,160700,1023564627,718,718,718,718,0
|
|
20241202,160600,1023564627,718,718,718,718,0
|
|
20241202,160500,1023564627,718,718,718,718,0
|
|
20241202,160400,1023564627,718,718,718,718,0
|
|
20241202,160300,1023564627,718,718,718,718,0
|
|
20241202,160200,1023564627,718,718,718,718,0
|
|
20241202,160100,1023564627,718,718,718,718,0
|
|
20241202,160000,1023564627,718,718,718,718,0
|
|
20241202,155900,1023564627,718,718,718,718,0
|
|
20241202,155800,1023564627,718,718,718,718,0
|
|
20241202,155700,1023564627,718,718,718,718,0
|
|
20241202,155600,1023564627,718,718,718,718,0
|
|
20241202,155500,1023564627,718,718,718,718,0
|
|
20241202,155400,1023564627,718,718,718,718,0
|
|
20241202,155300,1023564627,718,718,718,718,0
|
|
20241202,155200,1023564627,718,718,718,718,22291
|
|
20241202,155100,1023564627,718,718,718,718,0
|
|
20241202,155000,1023564627,718,718,718,718,0
|
|
20241202,154900,1023564627,718,718,718,718,0
|
|
20241202,154800,1023564627,718,718,718,718,0
|
|
20241202,154700,1023564627,718,718,718,718,0
|
|
20241202,154600,1023564627,718,718,718,718,0
|
|
20241202,154500,1023564627,718,718,718,718,0
|
|
20241202,154400,1023564627,718,718,718,718,0
|
|
20241202,154300,1023564627,718,718,718,718,0
|
|
20241202,154200,1023564627,718,718,718,718,0
|
|
20241202,154100,1023564627,718,718,718,718,0
|
|
20241202,154000,1023564627,718,718,718,718,0
|
|
20241202,153900,1023564627,718,718,718,718,0
|
|
20241202,153800,1023564627,718,718,718,718,0
|
|
20241202,153700,1023564627,718,718,718,718,0
|
|
20241202,153600,1023564627,718,718,718,718,0
|
|
20241202,153500,1023564627,718,718,718,718,0
|
|
20241202,153400,1023564627,718,718,718,718,0
|
|
20241202,153300,1023564627,718,718,718,718,0
|
|
20241202,153200,1023564627,718,718,718,718,0
|
|
20241202,153100,1023564627,718,718,718,718,0
|
|
20241202,153000,1023564627,718,718,718,718,22291
|
|
20241202,152900,1007559689,719,719,719,719,0
|
|
20241202,152800,1007559689,719,719,719,719,0
|
|
20241202,152700,1007559689,719,719,719,719,0
|
|
20241202,152600,1007559689,719,719,719,719,0
|
|
20241202,152500,1007559689,719,719,719,719,0
|
|
20241202,152400,1007559689,719,719,719,719,0
|
|
20241202,152300,1007559689,719,719,719,719,0
|
|
20241202,152200,1007559689,719,719,719,719,0
|
|
20241202,152100,1007559689,719,719,719,719,0
|
|
20241202,152000,1007559689,719,719,719,719,0
|
|
20241202,151900,1007559689,719,719,719,718,1081
|
|
20241202,151800,1006782451,719,719,719,718,82
|
|
20241202,151700,1006723563,719,718,719,717,2544
|
|
20241202,151600,1004897479,717,717,719,717,10401
|
|
20241202,151500,997439941,720,719,720,717,8438
|
|
20241202,151400,991381493,720,719,720,718,748
|
|
20241202,151300,990843958,719,718,719,718,661
|
|
20241202,151200,990369253,718,718,719,718,2784
|
|
20241202,151100,988370338,718,718,719,718,2139
|
|
20241202,151000,986834534,718,719,719,718,3419
|
|
20241202,150900,984379537,718,718,719,718,6494
|
|
20241202,150800,979716839,719,720,720,719,16279
|
|
20241202,150700,968012237,720,720,720,719,835
|
|
20241202,150600,967411759,719,720,720,719,1217
|
|
20241202,150500,966536308,720,719,720,719,829
|
|
20241202,150400,965939928,720,720,720,719,828
|
|
20241202,150300,965344528,720,720,720,720,2
|
|
20241202,150200,965343088,720,721,721,720,4
|
|
20241202,150100,965340205,719,720,721,719,7945
|
|
20241202,150000,959620303,721,721,721,721,163
|
|
20241202,145900,959502780,721,721,721,721,1
|
|
20241202,145800,959502059,720,722,722,720,3159
|
|
20241202,145700,957224430,722,722,722,722,0
|
|
20241202,145600,957224430,722,722,722,722,0
|
|
20241202,145500,957224430,722,721,722,721,7024
|
|
20241202,145400,952158926,722,722,722,722,1
|
|
20241202,145300,952158204,721,721,721,721,7
|
|
20241202,145200,952153157,721,721,721,721,788
|
|
20241202,145100,951585009,721,721,722,721,6970
|
|
20241202,145000,946557669,720,720,720,720,0
|
|
20241202,144900,946557669,720,720,720,720,0
|
|
20241202,144800,946557669,720,720,720,720,10
|
|
20241202,144700,946550469,721,721,721,721,1
|
|
20241202,144600,946549748,719,721,721,719,11
|
|
20241202,144500,946541821,720,720,721,719,3059
|
|
20241202,144400,944337818,721,721,721,721,1
|
|
20241202,144300,944337097,720,720,720,720,5101
|
|
20241202,144200,940664377,719,719,719,719,21
|
|
20241202,144100,940649278,720,720,720,720,0
|
|
20241202,144000,940649278,720,720,720,720,4095
|
|
20241202,143900,937700878,720,720,720,720,35
|
|
20241202,143800,937675678,720,720,720,720,0
|
|
20241202,143700,937675678,720,720,720,720,245
|
|
20241202,143600,937499278,720,720,720,720,1
|
|
20241202,143500,937498558,719,719,719,719,600
|
|
20241202,143400,937067158,720,720,720,720,10
|
|
20241202,143300,937059958,720,719,720,719,530
|
|
20241202,143200,936678858,720,719,720,719,125
|
|
20241202,143100,936588862,719,720,720,719,23
|
|
20241202,143000,936572305,720,719,720,719,5637
|
|
20241202,142900,932519301,719,719,720,719,1181
|
|
20241202,142800,931670160,718,720,720,718,11
|
|
20241202,142700,931662260,718,719,720,718,6933
|
|
20241202,142600,926680568,720,720,720,720,0
|
|
20241202,142500,926680568,720,720,720,720,3186
|
|
20241202,142400,924386648,721,720,721,720,3624
|
|
20241202,142300,921777367,721,721,721,721,20
|
|
20241202,142200,921762947,721,720,721,720,2001
|
|
20241202,142100,920322226,721,720,721,720,1205
|
|
20241202,142000,919454616,719,719,719,719,1423
|
|
20241202,141900,918431479,719,719,719,719,3
|
|
20241202,141800,918429322,718,718,718,718,1669
|
|
20241202,141700,917230980,719,719,719,719,64
|
|
20241202,141600,917184964,719,719,719,719,210
|
|
20241202,141500,917033974,720,720,720,719,1742
|
|
20241202,141400,915781314,720,720,720,720,0
|
|
20241202,141300,915781314,720,721,721,720,9851
|
|
20241202,141200,908688593,720,720,720,720,5
|
|
20241202,141100,908684993,720,721,721,720,4928
|
|
20241202,141000,905136533,722,721,722,720,1058
|
|
20241202,140900,904374708,721,721,721,721,51
|
|
20241202,140800,904337937,721,721,721,721,30
|
|
20241202,140700,904316307,722,720,722,720,1998
|
|
20241202,140600,902875741,720,720,720,720,0
|
|
20241202,140500,902875741,720,720,720,720,50
|
|
20241202,140400,902839741,721,721,721,721,5216
|
|
20241202,140300,899079005,721,722,722,721,73
|
|
20241202,140200,899026371,722,722,722,722,51
|
|
20241202,140100,898989549,722,722,722,722,5
|
|
20241202,140000,898985939,722,722,722,722,77
|
|
20241202,135900,898930345,720,720,721,720,5777
|
|
20241202,135800,894770679,721,721,721,721,1
|
|
20241202,135700,894769958,721,721,722,721,4
|
|
20241202,135600,894767073,721,722,722,721,264
|
|
20241202,135500,894576468,720,722,722,720,995
|
|
20241202,135400,893859685,722,722,722,722,1339
|
|
20241202,135300,892892927,722,722,722,722,0
|
|
20241202,135200,892892927,722,722,722,722,4
|
|
20241202,135100,892890039,722,721,722,721,220
|
|
20241202,135000,892731219,722,723,723,721,527
|
|
20241202,134900,892350693,723,722,723,722,337
|
|
20241202,134800,892107367,723,722,723,722,351
|
|
20241202,134700,891853940,722,722,722,722,4
|
|
20241202,134600,891851052,722,722,722,722,4
|
|
20241202,134500,891848164,722,722,722,722,87
|
|
20241202,134400,891785350,723,723,723,723,4
|
|
20241202,134300,891782458,723,723,723,723,4
|
|
20241202,134200,891779566,723,720,723,720,40
|
|
20241202,134100,891750763,723,723,723,723,4
|
|
20241202,134000,891747871,723,722,723,722,25
|
|
20241202,133900,891729800,722,722,722,722,1001
|
|
20241202,133800,891007078,722,722,722,722,0
|
|
20241202,133700,891007078,722,721,722,720,536
|
|
20241202,133600,890620796,720,720,720,720,0
|
|
20241202,133500,890620796,720,720,720,720,98
|
|
20241202,133400,890550236,720,720,720,720,0
|
|
20241202,133300,890550236,720,720,720,720,50
|
|
20241202,133200,890514236,720,720,720,720,1317
|
|
20241202,133100,889565996,720,720,720,720,520
|
|
20241202,133000,889191596,720,720,720,720,4202
|
|
20241202,132900,886166156,720,721,721,720,124
|
|
20241202,132800,886076875,720,720,720,720,1
|
|
20241202,132700,886076155,721,720,721,719,377
|
|
20241202,132600,885805081,721,721,721,721,2
|
|
20241202,132500,885803639,721,720,721,720,2148
|
|
20241202,132400,884257078,722,722,722,722,370
|
|
20241202,132300,883989938,722,722,722,722,2
|
|
20241202,132200,883988494,720,720,720,720,0
|
|
20241202,132100,883988494,720,722,722,720,577
|
|
20241202,132000,883572712,722,722,722,722,10
|
|
20241202,131900,883565492,722,722,722,722,5
|
|
20241202,131800,883561882,722,721,722,721,20
|
|
20241202,131700,883547443,722,722,722,722,1
|
|
20241202,131600,883546721,722,721,722,721,2774
|
|
20241202,131500,881546666,720,720,720,720,0
|
|
20241202,131400,881546666,720,720,720,720,1770
|
|
20241202,131300,880272266,718,719,719,718,32627
|
|
20241202,131200,856814394,719,719,719,719,0
|
|
20241202,131100,856814394,719,719,719,719,3
|
|
20241202,131000,856812237,719,719,719,719,0
|
|
20241202,130900,856812237,719,719,719,718,4
|
|
20241202,130800,856809362,719,718,719,718,1051
|
|
20241202,130700,856054743,718,718,718,718,1001
|
|
20241202,130600,855336025,718,718,718,718,7004
|
|
20241202,130500,850307153,718,719,719,718,584
|
|
20241202,130400,849887641,719,719,719,719,1
|
|
20241202,130300,849886922,719,719,719,719,2003
|
|
20241202,130200,848446765,720,720,720,720,0
|
|
20241202,130100,848446765,720,720,720,720,3
|
|
20241202,130000,848444605,720,719,720,719,1452
|
|
20241202,125900,847400616,719,719,719,719,100
|
|
20241202,125800,847328716,718,720,720,718,153
|
|
20241202,125700,847218856,720,719,720,719,9
|
|
20241202,125600,847212381,720,720,720,720,5
|
|
20241202,125500,847208781,720,720,720,720,100
|
|
20241202,125400,847136781,720,718,720,718,6
|
|
20241202,125300,847132471,719,719,719,719,3
|
|
20241202,125200,847130314,719,719,719,719,1505
|
|
20241202,125100,846048219,719,719,719,718,2038
|
|
20241202,125000,844584875,719,719,719,719,10
|
|
20241202,124900,844577685,719,719,719,718,236
|
|
20241202,124800,844408231,719,719,719,718,5
|
|
20241202,124700,844404638,718,718,718,718,10
|
|
20241202,124600,844397458,719,719,719,719,101
|
|
20241202,124500,844324839,718,719,719,718,612
|
|
20241202,124400,843885421,719,718,719,717,1113
|
|
20241202,124300,843086280,718,718,718,718,5
|
|
20241202,124200,843082690,719,719,719,717,1373
|
|
20241202,124100,842098103,719,719,719,719,3
|
|
20241202,124000,842095946,717,717,717,717,0
|
|
20241202,123900,842095946,717,718,718,717,4020
|
|
20241202,123800,839213603,717,717,717,717,0
|
|
20241202,123700,839213603,717,718,718,717,600
|
|
20241202,123600,838783103,719,719,719,719,3
|
|
20241202,123500,838780946,717,718,718,717,9735
|
|
20241202,123400,831794826,719,719,719,719,1981
|
|
20241202,123300,830370487,720,720,720,720,0
|
|
20241202,123200,830370487,720,719,720,718,1602
|
|
20241202,123100,829217636,720,720,720,720,0
|
|
20241202,123000,829217636,720,720,720,720,2400
|
|
20241202,122900,827489636,721,721,721,721,174
|
|
20241202,122800,827364182,721,721,721,721,500
|
|
20241202,122700,827003682,720,720,720,720,313
|
|
20241202,122600,826778322,719,719,719,719,5
|
|
20241202,122500,826774727,719,719,719,719,0
|
|
20241202,122400,826774727,719,720,720,719,6
|
|
20241202,122300,826770409,719,721,721,719,23
|
|
20241202,122200,826753832,721,722,722,721,300
|
|
20241202,122100,826537432,721,721,721,721,2079
|
|
20241202,122000,825038473,721,719,721,719,6
|
|
20241202,121900,825034153,719,719,719,719,2
|
|
20241202,121800,825032715,718,718,718,718,1226
|
|
20241202,121700,824152447,722,721,722,719,4240
|
|
20241202,121600,821102190,723,722,723,722,5805
|
|
20241202,121500,816909007,723,723,723,722,996
|
|
20241202,121400,816189893,722,722,722,722,3544
|
|
20241202,121300,813631125,722,722,722,722,2010
|
|
20241202,121200,812179905,722,721,722,721,2188
|
|
20241202,121100,810600947,722,721,722,721,2748
|
|
20241202,121000,808619027,720,720,720,720,500
|
|
20241202,120900,808259027,720,721,721,720,491
|
|
20241202,120800,807905504,721,721,721,721,88
|
|
20241202,120700,807842056,721,720,721,720,725
|
|
20241202,120600,807319891,720,720,720,719,396
|
|
20241202,120500,807035157,720,721,721,720,78
|
|
20241202,120400,806978994,721,721,721,721,25
|
|
20241202,120300,806960969,719,719,719,719,2
|
|
20241202,120200,806959531,719,719,719,719,0
|
|
20241202,120100,806959531,719,719,719,719,0
|
|
20241202,120000,806959531,719,719,719,719,1
|
|
20241202,115900,806958812,718,718,718,718,1255
|
|
20241202,115800,806057722,718,719,719,718,576
|
|
20241202,115700,805644144,719,719,719,718,2115
|
|
20241202,115600,804123479,719,722,722,719,2278
|
|
20241202,115500,802485540,719,719,719,719,0
|
|
20241202,115400,802485540,719,719,722,719,16
|
|
20241202,115300,802474033,719,720,720,719,4005
|
|
20241202,115200,799593438,720,721,721,720,12044
|
|
20241202,115100,790921445,720,721,721,720,564
|
|
20241202,115000,790515362,720,720,720,720,4900
|
|
20241202,114900,786987362,720,721,721,720,2066
|
|
20241202,114800,785497876,720,721,721,720,800
|
|
20241202,114700,784921376,721,720,721,720,923
|
|
20241202,114600,784256616,722,721,722,721,1053
|
|
20241202,114500,783496402,721,721,722,721,481
|
|
20241202,114400,783149597,721,721,721,721,1731
|
|
20241202,114300,781901546,721,720,721,720,2989
|
|
20241202,114200,779747638,720,720,720,720,410
|
|
20241202,114100,779452438,719,719,719,719,0
|
|
20241202,114000,779452438,719,719,719,719,3
|
|
20241202,113900,779450281,721,721,721,721,3
|
|
20241202,113800,779448118,719,719,719,719,665
|
|
20241202,113700,778969983,718,718,718,718,1000
|
|
20241202,113600,778251983,718,718,718,718,1765
|
|
20241202,113500,776984713,719,719,719,719,677
|
|
20241202,113400,776497950,719,719,719,718,858
|
|
20241202,113300,775881374,719,720,720,719,1753
|
|
20241202,113200,774620857,720,720,720,720,977
|
|
20241202,113100,773917417,720,720,720,720,142
|
|
20241202,113000,773815177,719,720,721,719,244
|
|
20241202,112900,773639606,720,720,720,720,664
|
|
20241202,112800,773161526,720,719,720,719,660
|
|
20241202,112700,772686726,719,719,719,719,100
|
|
20241202,112600,772614826,719,719,719,719,25
|
|
20241202,112500,772596851,719,719,719,719,2256
|
|
20241202,112400,770974787,721,721,721,719,2182
|
|
20241202,112300,769401569,719,720,720,719,6814
|
|
20241202,112200,764501703,719,719,719,718,562
|
|
20241202,112100,764097745,719,719,719,719,812
|
|
20241202,112000,763513917,719,717,719,717,457
|
|
20241202,111900,763186226,717,717,717,717,1
|
|
20241202,111800,763185509,717,717,717,717,1732
|
|
20241202,111700,761943665,716,717,717,716,4515
|
|
20241202,111600,758706428,718,719,719,718,23800
|
|
20241202,111500,741605296,719,720,720,719,2091
|
|
20241202,111400,740101776,720,719,720,719,1629
|
|
20241202,111300,738930487,720,719,720,719,890
|
|
20241202,111200,738290387,719,719,719,719,4000
|
|
20241202,111100,735414387,719,720,720,719,6510
|
|
20241202,111000,730728871,722,722,722,722,22
|
|
20241202,110900,730712987,721,721,723,721,4479
|
|
20241202,110800,727481011,721,720,721,720,1054
|
|
20241202,110700,726722081,720,720,720,720,2500
|
|
20241202,110600,724922081,721,721,721,720,10210
|
|
20241202,110500,717570711,720,720,720,720,172
|
|
20241202,110400,717446871,720,721,721,720,3564
|
|
20241202,110300,714880786,722,722,722,722,0
|
|
20241202,110200,714880786,722,722,722,722,6
|
|
20241202,110100,714876454,719,721,721,719,4764
|
|
20241202,110000,711446243,721,722,722,721,1587
|
|
20241202,105900,710300580,721,721,721,721,639
|
|
20241202,105800,709839861,720,720,720,719,6422
|
|
20241202,105700,705219090,720,720,720,720,0
|
|
20241202,105600,705219090,720,720,720,720,1588
|
|
20241202,105500,704075730,719,720,720,719,3205
|
|
20241202,105400,701771135,721,721,721,720,720
|
|
20241202,105300,701252632,720,720,720,720,2591
|
|
20241202,105200,699387112,720,720,720,720,141
|
|
20241202,105100,699285592,720,720,720,720,4603
|
|
20241202,105000,695971432,720,720,721,720,421
|
|
20241202,104900,695668292,718,720,720,718,13029
|
|
20241202,104800,686304055,720,720,721,719,1683
|
|
20241202,104700,685092352,720,721,721,720,2066
|
|
20241202,104600,683604778,721,720,721,720,482
|
|
20241202,104500,683257736,721,721,721,721,500
|
|
20241202,104400,682897236,720,720,720,720,2969
|
|
20241202,104300,680759556,720,721,721,720,595
|
|
20241202,104200,680331155,719,720,720,719,2067
|
|
20241202,104100,678843922,720,720,720,720,1
|
|
20241202,104000,678843202,721,721,721,721,1178
|
|
20241202,103900,677993864,721,720,722,717,5740
|
|
20241202,103800,673873215,721,720,721,718,545
|
|
20241202,103700,673480959,720,717,720,716,4489
|
|
20241202,103600,670260769,716,719,720,716,10940
|
|
20241202,103500,662399931,719,718,719,718,10473
|
|
20241202,103400,654879336,718,718,718,717,3125
|
|
20241202,103300,652635902,717,717,717,717,2857
|
|
20241202,103200,650587433,717,717,717,717,415
|
|
20241202,103100,650289878,718,718,718,717,2424
|
|
20241202,103000,648549894,718,716,718,716,1369
|
|
20241202,102900,647568806,718,718,718,716,5168
|
|
20241202,102800,643860182,716,716,716,716,67
|
|
20241202,102700,643812210,716,718,719,715,9917
|
|
20241202,102600,636710420,719,718,720,717,5783
|
|
20241202,102500,632560245,718,718,720,718,2973
|
|
20241202,102400,630420227,718,718,720,718,6717
|
|
20241202,102300,625596961,718,717,718,717,10265
|
|
20241202,102200,618235191,718,718,720,718,5456
|
|
20241202,102100,614317718,718,720,720,718,26987
|
|
20241202,102000,594930652,720,721,721,720,14274
|
|
20241202,101900,584653122,721,721,721,721,208
|
|
20241202,101800,584503154,721,721,721,721,1586
|
|
20241202,101700,583359648,721,721,721,721,744
|
|
20241202,101600,582823224,720,720,720,720,100
|
|
20241202,101500,582751224,721,722,722,721,4057
|
|
20241202,101400,579824732,722,722,722,721,2314
|
|
20241202,101300,578154623,722,721,722,721,237
|
|
20241202,101200,577983610,721,722,722,721,5729
|
|
20241202,101100,573847621,721,721,721,721,1310
|
|
20241202,101000,572903111,721,719,721,719,8907
|
|
20241202,100900,566494443,719,721,721,718,20968
|
|
20241202,100800,551406810,721,722,723,721,50937
|
|
20241202,100700,514678214,721,722,725,721,15750
|
|
20241202,100600,503308101,723,725,725,723,1911
|
|
20241202,100500,501926341,725,723,726,723,5058
|
|
20241202,100400,498269238,723,723,726,723,5404
|
|
20241202,100300,494362143,723,728,728,723,9662
|
|
20241202,100200,487361256,728,727,728,726,2519
|
|
20241202,100100,485530568,726,726,726,726,2020
|
|
20241202,100000,484064048,726,726,726,724,692
|
|
20241202,095900,483562604,725,724,725,723,4229
|
|
20241202,095800,480501019,724,726,726,724,5351
|
|
20241202,095700,476621628,726,726,726,725,432
|
|
20241202,095600,476308238,726,725,726,725,461
|
|
20241202,095500,475974008,726,727,727,726,2918
|
|
20241202,095400,473855478,727,727,727,727,15
|
|
20241202,095300,473844573,728,729,729,728,11384
|
|
20241202,095200,465554793,728,725,728,725,4057
|
|
20241202,095100,462604189,725,725,725,725,1
|
|
20241202,095000,462603464,725,729,729,725,1210
|
|
20241202,094900,461725885,729,729,729,729,20
|
|
20241202,094800,461711305,729,725,729,725,10903
|
|
20241202,094700,453800578,722,722,725,722,10096
|
|
20241202,094600,446496263,721,725,725,721,20731
|
|
20241202,094500,431531081,725,725,725,723,1106
|
|
20241202,094400,430730585,725,725,725,723,3807
|
|
20241202,094300,427971546,725,725,725,723,10608
|
|
20241202,094200,420290572,725,727,728,724,8944
|
|
20241202,094100,413801283,728,725,729,725,10912
|
|
20241202,094000,405868560,725,726,729,725,15734
|
|
20241202,093900,394447489,726,729,729,726,36328
|
|
20241202,093800,368070605,727,729,729,727,35508
|
|
20241202,093700,342242489,729,735,735,729,59521
|
|
20241202,093600,298746195,733,731,738,731,13723
|
|
20241202,093500,288704329,731,731,731,730,3199
|
|
20241202,093400,286366912,730,731,731,730,736
|
|
20241202,093300,285829308,732,734,734,730,2126
|
|
20241202,093200,284276970,733,732,733,730,49349
|
|
20241202,093100,248225007,734,733,734,731,8039
|
|
20241202,093000,242341264,733,734,734,732,18043
|
|
20241202,092900,229111998,734,733,735,731,6570
|
|
20241202,092800,224292991,732,734,736,732,11459
|
|
20241202,092700,215898008,736,737,737,732,13204
|
|
20241202,092600,206209840,737,736,739,736,2229
|
|
20241202,092500,204566009,736,736,736,736,20211
|
|
20241202,092400,189690713,735,735,736,733,21643
|
|
20241202,092300,173784590,735,740,740,735,17621
|
|
20241202,092200,160815857,738,740,740,738,3084
|
|
20241202,092100,158538357,742,740,742,739,5260
|
|
20241202,092000,154649537,740,739,742,739,1634
|
|
20241202,091900,153441876,742,741,743,739,10885
|
|
20241202,091800,145385896,743,745,745,740,502
|
|
20241202,091700,145014178,739,741,745,739,15246
|
|
20241202,091600,133729868,740,742,742,740,12990
|
|
20241202,091500,124105625,742,743,743,742,794
|
|
20241202,091400,123516376,745,745,745,745,504
|
|
20241202,091300,123140896,746,740,746,740,7950
|
|
20241202,091200,117215402,744,741,744,740,522
|
|
20241202,091100,116827542,740,745,745,739,17414
|
|
20241202,091000,103939004,739,748,754,739,47326
|
|
20241202,090900,68639876,748,752,752,748,10424
|
|
20241202,090800,60819746,754,755,755,751,3112
|
|
20241202,090700,58482594,755,751,755,750,2958
|
|
20241202,090600,56261435,750,755,755,749,17110
|
|
20241202,090500,43378104,755,761,761,755,5735
|
|
20241202,090400,39035887,760,757,760,755,8113
|
|
20241202,090300,32893189,757,759,762,757,12415
|
|
20241202,090200,23478400,758,754,760,754,7706
|
|
20241202,090100,17647029,755,744,755,744,1788
|
|
20241202,090000,16302210,742,740,750,740,21732
|