595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,185200,468004263,724,724,724,724,6976
|
|
20241203,185100,468004263,724,724,724,724,0
|
|
20241203,185000,468004263,724,724,724,724,0
|
|
20241203,184900,468004263,724,724,724,724,0
|
|
20241203,184800,468004263,724,724,724,724,0
|
|
20241203,184700,468004263,724,724,724,724,0
|
|
20241203,184600,468004263,724,724,724,724,0
|
|
20241203,184500,468004263,724,724,724,724,0
|
|
20241203,184400,468004263,724,724,724,724,0
|
|
20241203,184300,468004263,724,724,724,724,0
|
|
20241203,184200,468004263,724,724,724,724,0
|
|
20241203,184100,468004263,724,724,724,724,0
|
|
20241203,184000,468004263,724,724,724,724,0
|
|
20241203,183900,468004263,724,724,724,724,0
|
|
20241203,183800,468004263,724,724,724,724,0
|
|
20241203,183700,468004263,724,724,724,724,0
|
|
20241203,183600,468004263,724,724,724,724,0
|
|
20241203,183500,468004263,724,724,724,724,0
|
|
20241203,183400,468004263,724,724,724,724,0
|
|
20241203,183300,468004263,724,724,724,724,0
|
|
20241203,183200,468004263,724,724,724,724,0
|
|
20241203,183100,468004263,724,724,724,724,0
|
|
20241203,183000,468004263,724,724,724,724,0
|
|
20241203,182900,468004263,724,724,724,724,0
|
|
20241203,182800,468004263,724,724,724,724,0
|
|
20241203,182700,468004263,724,724,724,724,0
|
|
20241203,182600,468004263,724,724,724,724,0
|
|
20241203,182500,468004263,724,724,724,724,0
|
|
20241203,182400,468004263,724,724,724,724,0
|
|
20241203,182300,468004263,724,724,724,724,0
|
|
20241203,182200,468004263,724,724,724,724,6976
|
|
20241203,182100,468004263,724,724,724,724,0
|
|
20241203,182000,468004263,724,724,724,724,0
|
|
20241203,181900,468004263,724,724,724,724,0
|
|
20241203,181800,468004263,724,724,724,724,0
|
|
20241203,181700,468004263,724,724,724,724,0
|
|
20241203,181600,468004263,724,724,724,724,0
|
|
20241203,181500,468004263,724,724,724,724,0
|
|
20241203,181400,468004263,724,724,724,724,0
|
|
20241203,181300,468004263,724,724,724,724,0
|
|
20241203,181200,468004263,724,724,724,724,0
|
|
20241203,181100,468004263,724,724,724,724,0
|
|
20241203,181000,468004263,724,724,724,724,0
|
|
20241203,180900,468004263,724,724,724,724,0
|
|
20241203,180800,468004263,724,724,724,724,0
|
|
20241203,180700,468004263,724,724,724,724,0
|
|
20241203,180600,468004263,724,724,724,724,0
|
|
20241203,180500,468004263,724,724,724,724,0
|
|
20241203,180400,468004263,724,724,724,724,0
|
|
20241203,180300,468004263,724,724,724,724,0
|
|
20241203,180200,468004263,724,724,724,724,0
|
|
20241203,180100,468004263,724,724,724,724,0
|
|
20241203,180000,468004263,724,724,724,724,0
|
|
20241203,175900,468004263,724,724,724,724,0
|
|
20241203,175800,468004263,724,724,724,724,0
|
|
20241203,175700,468004263,724,724,724,724,0
|
|
20241203,175600,468004263,724,724,724,724,0
|
|
20241203,175500,468004263,724,724,724,724,0
|
|
20241203,175400,468004263,724,724,724,724,0
|
|
20241203,175300,468004263,724,724,724,724,0
|
|
20241203,175200,468004263,724,724,724,724,6976
|
|
20241203,175100,468004263,724,724,724,724,0
|
|
20241203,175000,468004263,724,724,724,724,0
|
|
20241203,174900,468004263,724,724,724,724,0
|
|
20241203,174800,468004263,724,724,724,724,0
|
|
20241203,174700,468004263,724,724,724,724,0
|
|
20241203,174600,468004263,724,724,724,724,0
|
|
20241203,174500,468004263,724,724,724,724,0
|
|
20241203,174400,468004263,724,724,724,724,0
|
|
20241203,174300,468004263,724,724,724,724,0
|
|
20241203,174200,468004263,724,724,724,724,0
|
|
20241203,174100,468004263,724,724,724,724,0
|
|
20241203,174000,468004263,724,724,724,724,0
|
|
20241203,173900,468004263,724,724,724,724,0
|
|
20241203,173800,468004263,724,724,724,724,0
|
|
20241203,173700,468004263,724,724,724,724,0
|
|
20241203,173600,468004263,724,724,724,724,0
|
|
20241203,173500,468004263,724,724,724,724,0
|
|
20241203,173400,468004263,724,724,724,724,0
|
|
20241203,173300,468004263,724,724,724,724,0
|
|
20241203,173200,468004263,724,724,724,724,0
|
|
20241203,173100,468004263,724,724,724,724,0
|
|
20241203,173000,468004263,724,724,724,724,0
|
|
20241203,172900,468004263,724,724,724,724,0
|
|
20241203,172800,468004263,724,724,724,724,0
|
|
20241203,172700,468004263,724,724,724,724,0
|
|
20241203,172600,468004263,724,724,724,724,0
|
|
20241203,172500,468004263,724,724,724,724,0
|
|
20241203,172400,468004263,724,724,724,724,0
|
|
20241203,172300,468004263,724,724,724,724,0
|
|
20241203,172200,468004263,724,724,724,724,6976
|
|
20241203,172100,468004263,724,724,724,724,0
|
|
20241203,172000,468004263,724,724,724,724,0
|
|
20241203,171900,468004263,724,724,724,724,0
|
|
20241203,171800,468004263,724,724,724,724,0
|
|
20241203,171700,468004263,724,724,724,724,0
|
|
20241203,171600,468004263,724,724,724,724,0
|
|
20241203,171500,468004263,724,724,724,724,0
|
|
20241203,171400,468004263,724,724,724,724,0
|
|
20241203,171300,468004263,724,724,724,724,0
|
|
20241203,171200,468004263,724,724,724,724,0
|
|
20241203,171100,468004263,724,724,724,724,0
|
|
20241203,171000,468004263,724,724,724,724,0
|
|
20241203,170900,468004263,724,724,724,724,0
|
|
20241203,170800,468004263,724,724,724,724,0
|
|
20241203,170700,468004263,724,724,724,724,0
|
|
20241203,170600,468004263,724,724,724,724,0
|
|
20241203,170500,468004263,724,724,724,724,0
|
|
20241203,170400,468004263,724,724,724,724,0
|
|
20241203,170300,468004263,724,724,724,724,0
|
|
20241203,170200,468004263,724,724,724,724,0
|
|
20241203,170100,468004263,724,724,724,724,0
|
|
20241203,170000,468004263,724,724,724,724,0
|
|
20241203,165900,468004263,724,724,724,724,0
|
|
20241203,165800,468004263,724,724,724,724,0
|
|
20241203,165700,468004263,724,724,724,724,0
|
|
20241203,165600,468004263,724,724,724,724,0
|
|
20241203,165500,468004263,724,724,724,724,0
|
|
20241203,165400,468004263,724,724,724,724,0
|
|
20241203,165300,468004263,724,724,724,724,0
|
|
20241203,165200,468004263,724,724,724,724,6976
|
|
20241203,165100,468004263,724,724,724,724,0
|
|
20241203,165000,468004263,724,724,724,724,0
|
|
20241203,164900,468004263,724,724,724,724,0
|
|
20241203,164800,468004263,724,724,724,724,0
|
|
20241203,164700,468004263,724,724,724,724,0
|
|
20241203,164600,468004263,724,724,724,724,0
|
|
20241203,164500,468004263,724,724,724,724,0
|
|
20241203,164400,468004263,724,724,724,724,0
|
|
20241203,164300,468004263,724,724,724,724,0
|
|
20241203,164200,468004263,724,724,724,724,0
|
|
20241203,164100,468004263,724,724,724,724,0
|
|
20241203,164000,468004263,724,724,724,724,0
|
|
20241203,163900,468004263,724,724,724,724,0
|
|
20241203,163800,468004263,724,724,724,724,0
|
|
20241203,163700,468004263,724,724,724,724,0
|
|
20241203,163600,468004263,724,724,724,724,0
|
|
20241203,163500,468004263,724,724,724,724,0
|
|
20241203,163400,468004263,724,724,724,724,0
|
|
20241203,163300,468004263,724,724,724,724,0
|
|
20241203,163200,468004263,724,724,724,724,0
|
|
20241203,163100,468004263,724,724,724,724,0
|
|
20241203,163000,468004263,724,724,724,724,0
|
|
20241203,162900,468004263,724,724,724,724,0
|
|
20241203,162800,468004263,724,724,724,724,0
|
|
20241203,162700,468004263,724,724,724,724,0
|
|
20241203,162600,468004263,724,724,724,724,0
|
|
20241203,162500,468004263,724,724,724,724,0
|
|
20241203,162400,468004263,724,724,724,724,0
|
|
20241203,162300,468004263,724,724,724,724,0
|
|
20241203,162200,468004263,724,724,724,724,6976
|
|
20241203,162100,468004263,724,724,724,724,0
|
|
20241203,162000,468004263,724,724,724,724,0
|
|
20241203,161900,468004263,724,724,724,724,0
|
|
20241203,161800,468004263,724,724,724,724,0
|
|
20241203,161700,468004263,724,724,724,724,0
|
|
20241203,161600,468004263,724,724,724,724,0
|
|
20241203,161500,468004263,724,724,724,724,0
|
|
20241203,161400,468004263,724,724,724,724,0
|
|
20241203,161300,468004263,724,724,724,724,0
|
|
20241203,161200,468004263,724,724,724,724,0
|
|
20241203,161100,468004263,724,724,724,724,0
|
|
20241203,161000,468004263,724,724,724,724,0
|
|
20241203,160900,468004263,724,724,724,724,0
|
|
20241203,160800,468004263,724,724,724,724,0
|
|
20241203,160700,468004263,724,724,724,724,0
|
|
20241203,160600,468004263,724,724,724,724,0
|
|
20241203,160500,468004263,724,724,724,724,0
|
|
20241203,160400,468004263,724,724,724,724,0
|
|
20241203,160300,468004263,724,724,724,724,0
|
|
20241203,160200,468004263,724,724,724,724,0
|
|
20241203,160100,468004263,724,724,724,724,0
|
|
20241203,160000,468004263,724,724,724,724,0
|
|
20241203,155900,468004263,724,724,724,724,0
|
|
20241203,155800,468004263,724,724,724,724,0
|
|
20241203,155700,468004263,724,724,724,724,0
|
|
20241203,155600,468004263,724,724,724,724,0
|
|
20241203,155500,468004263,724,724,724,724,0
|
|
20241203,155400,468004263,724,724,724,724,0
|
|
20241203,155300,468004263,724,724,724,724,0
|
|
20241203,155200,468004263,724,724,724,724,6976
|
|
20241203,155100,468004263,724,724,724,724,0
|
|
20241203,155000,468004263,724,724,724,724,0
|
|
20241203,154900,468004263,724,724,724,724,0
|
|
20241203,154800,468004263,724,724,724,724,0
|
|
20241203,154700,468004263,724,724,724,724,0
|
|
20241203,154600,468004263,724,724,724,724,0
|
|
20241203,154500,468004263,724,724,724,724,0
|
|
20241203,154400,468004263,724,724,724,724,0
|
|
20241203,154300,468004263,724,724,724,724,0
|
|
20241203,154200,468004263,724,724,724,724,0
|
|
20241203,154100,468004263,724,724,724,724,0
|
|
20241203,154000,468004263,724,724,724,724,0
|
|
20241203,153900,468004263,724,724,724,724,0
|
|
20241203,153800,468004263,724,724,724,724,0
|
|
20241203,153700,468004263,724,724,724,724,0
|
|
20241203,153600,468004263,724,724,724,724,0
|
|
20241203,153500,468004263,724,724,724,724,0
|
|
20241203,153400,468004263,724,724,724,724,0
|
|
20241203,153300,468004263,724,724,724,724,0
|
|
20241203,153200,468004263,724,724,724,724,0
|
|
20241203,153100,468004263,724,724,724,724,0
|
|
20241203,153000,468004263,724,724,724,724,6976
|
|
20241203,152900,462953639,724,724,724,724,0
|
|
20241203,152800,462953639,724,724,724,724,0
|
|
20241203,152700,462953639,724,724,724,724,0
|
|
20241203,152600,462953639,724,724,724,724,0
|
|
20241203,152500,462953639,724,724,724,724,0
|
|
20241203,152400,462953639,724,724,724,724,0
|
|
20241203,152300,462953639,724,724,724,724,0
|
|
20241203,152200,462953639,724,724,724,724,0
|
|
20241203,152100,462953639,724,724,724,724,0
|
|
20241203,152000,462953639,724,724,724,724,0
|
|
20241203,151900,462953639,724,727,728,724,16565
|
|
20241203,151800,450945847,727,727,727,727,1001
|
|
20241203,151700,450218120,725,727,727,725,704
|
|
20241203,151600,449706346,727,727,727,727,4466
|
|
20241203,151500,446459564,727,727,727,727,300
|
|
20241203,151400,446241464,725,725,725,725,2
|
|
20241203,151300,446240014,725,726,726,725,1295
|
|
20241203,151200,445300844,726,727,727,726,10
|
|
20241203,151100,445293582,727,727,727,727,0
|
|
20241203,151000,445293582,727,727,727,727,0
|
|
20241203,150900,445293582,727,727,727,727,1
|
|
20241203,150800,445292855,726,727,727,725,1461
|
|
20241203,150700,444231609,727,725,727,725,169
|
|
20241203,150600,444109080,727,727,727,726,254
|
|
20241203,150500,443924671,726,726,727,726,1425
|
|
20241203,150400,442888969,726,728,728,726,76
|
|
20241203,150300,442833791,727,727,727,727,0
|
|
20241203,150200,442833791,727,725,727,725,24
|
|
20241203,150100,442816345,729,728,729,728,20001
|
|
20241203,150000,428255616,726,726,726,726,0
|
|
20241203,145900,428255616,726,727,728,725,7491
|
|
20241203,145800,422812356,726,726,726,726,400
|
|
20241203,145700,422521956,727,727,727,727,1
|
|
20241203,145600,422521229,724,727,727,724,1001
|
|
20241203,145500,421796027,725,725,725,725,1000
|
|
20241203,145400,421071027,725,727,728,725,2033
|
|
20241203,145300,419595001,725,725,725,725,1
|
|
20241203,145200,419594276,727,725,727,725,678
|
|
20241203,145100,419102724,727,727,727,727,0
|
|
20241203,145000,419102724,727,728,728,727,14897
|
|
20241203,144900,408272602,728,728,728,728,886
|
|
20241203,144800,407627594,729,728,729,728,3396
|
|
20241203,144700,405155305,728,728,728,728,2609
|
|
20241203,144600,403255953,728,726,728,726,7752
|
|
20241203,144500,397620291,724,727,727,724,4002
|
|
20241203,144400,394722836,727,726,727,726,1005
|
|
20241203,144300,393993204,726,726,726,726,1535
|
|
20241203,144200,392878794,724,724,724,724,0
|
|
20241203,144100,392878794,724,725,725,724,4000
|
|
20241203,144000,389982239,725,726,726,725,902
|
|
20241203,143900,389327639,726,726,726,726,17
|
|
20241203,143800,389315297,727,727,727,727,10
|
|
20241203,143700,389308027,727,727,727,727,3
|
|
20241203,143600,389305846,726,726,726,726,0
|
|
20241203,143500,389305846,726,726,726,726,1280
|
|
20241203,143400,388376566,726,726,726,726,195
|
|
20241203,143300,388234996,727,727,727,727,0
|
|
20241203,143200,388234996,727,727,727,727,0
|
|
20241203,143100,388234996,727,727,727,727,220
|
|
20241203,143000,388075056,725,727,727,725,1004
|
|
20241203,142900,387347148,725,725,725,725,0
|
|
20241203,142800,387347148,725,725,725,725,301
|
|
20241203,142700,387128923,725,725,725,725,0
|
|
20241203,142600,387128923,725,723,725,723,5258
|
|
20241203,142500,383317579,723,723,723,723,246
|
|
20241203,142400,383139721,725,725,725,725,1
|
|
20241203,142300,383138996,723,723,723,723,2000
|
|
20241203,142200,381692996,724,724,724,724,0
|
|
20241203,142100,381692996,724,724,724,724,514
|
|
20241203,142000,381320860,724,724,724,724,2000
|
|
20241203,141900,379872860,723,727,727,723,389
|
|
20241203,141800,379591200,728,727,728,727,388
|
|
20241203,141700,379309114,727,727,727,727,1480
|
|
20241203,141600,378233154,726,726,726,726,10
|
|
20241203,141500,378225894,727,727,727,727,0
|
|
20241203,141400,378225894,727,727,727,727,300
|
|
20241203,141300,378007794,727,725,727,725,2102
|
|
20241203,141200,376483840,726,726,726,724,1226
|
|
20241203,141100,375593770,724,724,724,724,2526
|
|
20241203,141000,373764946,726,726,726,726,346
|
|
20241203,140900,373513750,726,726,726,726,3
|
|
20241203,140800,373511572,725,725,725,724,1248
|
|
20241203,140700,372607046,725,725,725,725,22
|
|
20241203,140600,372591096,725,725,725,725,1000
|
|
20241203,140500,371866096,725,725,725,725,771
|
|
20241203,140400,371307121,725,724,725,724,2068
|
|
20241203,140300,369809888,725,725,725,725,0
|
|
20241203,140200,369809888,725,725,725,725,0
|
|
20241203,140100,369809888,725,725,725,725,48
|
|
20241203,140000,369775088,725,725,725,725,225
|
|
20241203,135900,369611963,726,726,726,726,66
|
|
20241203,135800,369564047,726,725,726,725,392
|
|
20241203,135700,369279846,725,726,726,725,1275
|
|
20241203,135600,368354396,726,725,726,725,195
|
|
20241203,135500,368212827,727,727,727,727,0
|
|
20241203,135400,368212827,727,727,727,727,4
|
|
20241203,135300,368209919,723,725,727,723,7100
|
|
20241203,135200,363061936,724,725,725,724,6
|
|
20241203,135100,363057591,723,723,723,723,198
|
|
20241203,135000,362914437,725,723,725,723,237
|
|
20241203,134900,362743084,725,725,725,725,0
|
|
20241203,134800,362743084,725,725,725,725,0
|
|
20241203,134700,362743084,725,725,725,723,201
|
|
20241203,134600,362597559,725,725,725,725,411
|
|
20241203,134500,362299584,725,724,725,724,1161
|
|
20241203,134400,361459018,725,725,725,725,1
|
|
20241203,134300,361458293,724,724,724,724,203
|
|
20241203,134200,361311321,725,725,725,725,25
|
|
20241203,134100,361293196,725,725,725,725,40
|
|
20241203,134000,361264196,725,725,725,725,50
|
|
20241203,133900,361227946,725,725,725,725,818
|
|
20241203,133800,360634896,725,725,725,725,0
|
|
20241203,133700,360634896,725,725,725,725,100
|
|
20241203,133600,360562396,725,723,725,723,375
|
|
20241203,133500,360291072,725,725,725,725,0
|
|
20241203,133400,360291072,725,725,725,725,100
|
|
20241203,133300,360218572,725,725,725,725,0
|
|
20241203,133200,360218572,725,725,725,725,11
|
|
20241203,133100,360210597,725,725,725,725,355
|
|
20241203,133000,359953222,725,724,725,724,2012
|
|
20241203,132900,358496062,723,723,723,723,5534
|
|
20241203,132800,354494980,721,722,722,721,1015
|
|
20241203,132700,353763150,722,722,722,722,1459
|
|
20241203,132600,352709752,722,722,722,722,252
|
|
20241203,132500,352527808,722,722,722,722,1000
|
|
20241203,132400,351805808,721,721,721,721,1
|
|
20241203,132300,351805087,723,723,723,723,1
|
|
20241203,132200,351804364,721,721,723,721,5
|
|
20241203,132100,351800757,721,722,722,721,10241
|
|
20241203,132000,344406996,722,722,722,722,0
|
|
20241203,131900,344406996,722,722,722,722,3000
|
|
20241203,131800,342240996,723,722,723,722,2501
|
|
20241203,131700,340435273,722,722,722,722,2000
|
|
20241203,131600,338991273,722,722,722,722,0
|
|
20241203,131500,338991273,722,722,722,722,904
|
|
20241203,131400,338338585,721,721,721,721,1113
|
|
20241203,131300,337536112,721,721,721,721,0
|
|
20241203,131200,337536112,721,721,722,721,297
|
|
20241203,131100,337321974,722,722,722,722,50
|
|
20241203,131000,337285874,722,722,722,722,0
|
|
20241203,130900,337285874,722,722,722,722,50
|
|
20241203,130800,337249774,722,722,722,722,0
|
|
20241203,130700,337249774,722,722,722,722,1
|
|
20241203,130600,337249052,721,721,721,721,370
|
|
20241203,130500,336982282,721,721,721,721,2686
|
|
20241203,130400,335045676,721,721,721,720,3189
|
|
20241203,130300,332749183,721,721,721,721,3886
|
|
20241203,130200,329947377,720,720,720,720,2000
|
|
20241203,130100,328507377,721,721,721,721,1
|
|
20241203,130000,328506656,720,721,721,720,3000
|
|
20241203,125900,326346588,721,721,721,721,0
|
|
20241203,125800,326346588,721,721,721,721,3000
|
|
20241203,125700,324183588,721,721,721,721,90
|
|
20241203,125600,324118698,721,721,721,721,1200
|
|
20241203,125500,323253498,721,721,721,721,2000
|
|
20241203,125400,321811498,723,723,723,723,0
|
|
20241203,125300,321811498,723,722,723,722,1501
|
|
20241203,125200,320727383,722,722,722,722,5
|
|
20241203,125100,320723773,722,722,722,722,0
|
|
20241203,125000,320723773,722,722,722,722,7
|
|
20241203,124900,320718719,722,722,722,722,71
|
|
20241203,124800,320667457,723,723,723,723,0
|
|
20241203,124700,320667457,723,723,723,723,251
|
|
20241203,124600,320485984,722,722,723,722,67
|
|
20241203,124500,320437609,722,722,722,722,50
|
|
20241203,124400,320401509,722,721,722,721,1363
|
|
20241203,124300,319418423,722,722,722,722,0
|
|
20241203,124200,319418423,722,722,722,722,83
|
|
20241203,124100,319358497,723,723,723,723,0
|
|
20241203,124000,319358497,723,722,723,722,1452
|
|
20241203,123900,318310152,722,722,722,722,0
|
|
20241203,123800,318310152,722,722,722,722,0
|
|
20241203,123700,318310152,722,722,722,722,43
|
|
20241203,123600,318279106,722,722,722,722,101
|
|
20241203,123500,318206184,722,722,722,722,0
|
|
20241203,123400,318206184,722,722,722,722,11
|
|
20241203,123300,318198242,722,722,722,722,0
|
|
20241203,123200,318198242,722,722,722,722,198
|
|
20241203,123100,318055286,722,723,723,722,26
|
|
20241203,123000,318036504,723,723,723,722,3
|
|
20241203,122900,318034336,722,722,722,722,0
|
|
20241203,122800,318034336,722,722,722,722,0
|
|
20241203,122700,318034336,722,722,722,722,562
|
|
20241203,122600,317628572,723,723,723,723,105
|
|
20241203,122500,317552657,723,724,724,723,439
|
|
20241203,122400,317235221,724,724,724,723,1208
|
|
20241203,122300,316361824,724,724,724,724,0
|
|
20241203,122200,316361824,724,724,724,724,58
|
|
20241203,122100,316319832,724,723,724,723,203
|
|
20241203,122000,316173060,723,723,723,723,2099
|
|
20241203,121900,314655483,723,723,723,723,3
|
|
20241203,121800,314653314,723,723,723,723,2527
|
|
20241203,121700,312826293,723,723,723,723,100
|
|
20241203,121600,312753993,725,725,725,725,0
|
|
20241203,121500,312753993,725,725,725,725,0
|
|
20241203,121400,312753993,725,725,725,725,4
|
|
20241203,121300,312751093,725,724,725,724,1194
|
|
20241203,121200,311885628,724,724,724,724,0
|
|
20241203,121100,311885628,724,724,724,724,5009
|
|
20241203,121000,308259112,724,722,724,722,42879
|
|
20241203,120900,277275784,720,720,720,720,3700
|
|
20241203,120800,274611784,721,721,721,721,280
|
|
20241203,120700,274409904,721,721,721,721,0
|
|
20241203,120600,274409904,721,721,721,721,20
|
|
20241203,120500,274395484,721,720,721,720,1308
|
|
20241203,120400,273453416,720,720,720,720,50
|
|
20241203,120300,273417416,721,721,721,721,50
|
|
20241203,120200,273381366,721,720,721,720,4517
|
|
20241203,120100,270125109,719,719,719,719,1500
|
|
20241203,120000,269046609,720,720,720,720,1
|
|
20241203,115900,269045889,720,720,720,720,9
|
|
20241203,115800,269039409,720,720,720,720,2377
|
|
20241203,115700,267327969,718,718,718,718,0
|
|
20241203,115600,267327969,718,718,718,718,0
|
|
20241203,115500,267327969,718,718,718,718,0
|
|
20241203,115400,267327969,718,718,718,718,0
|
|
20241203,115300,267327969,718,720,720,718,5796
|
|
20241203,115200,263164179,720,720,720,720,30
|
|
20241203,115100,263142579,720,720,720,719,207
|
|
20241203,115000,262993734,720,720,720,720,1336
|
|
20241203,114900,262031814,720,720,720,720,0
|
|
20241203,114800,262031814,720,720,720,720,131
|
|
20241203,114700,261937494,720,719,720,719,70
|
|
20241203,114600,261887162,719,719,719,719,11
|
|
20241203,114500,261879253,719,719,719,719,0
|
|
20241203,114400,261879253,719,719,719,719,394
|
|
20241203,114300,261595967,719,719,719,719,962
|
|
20241203,114200,260904289,719,719,719,719,1049
|
|
20241203,114100,260150058,719,719,719,719,2
|
|
20241203,114000,260148620,719,719,719,719,10810
|
|
20241203,113900,252376230,719,718,719,718,533
|
|
20241203,113800,251993339,718,718,718,718,264
|
|
20241203,113700,251803787,718,719,719,718,860
|
|
20241203,113600,251185803,719,718,719,718,964
|
|
20241203,113500,250493569,718,718,718,718,5
|
|
20241203,113400,250489979,718,718,718,718,0
|
|
20241203,113300,250489979,718,718,718,718,1408
|
|
20241203,113200,249479035,718,718,718,718,0
|
|
20241203,113100,249479035,718,718,718,718,0
|
|
20241203,113000,249479035,718,717,718,717,1011
|
|
20241203,112900,248754138,716,716,716,716,2
|
|
20241203,112800,248752706,715,715,715,715,70
|
|
20241203,112700,248702656,715,715,715,715,0
|
|
20241203,112600,248702656,715,715,715,715,5000
|
|
20241203,112500,245127656,717,717,717,717,11042
|
|
20241203,112400,237210542,717,717,717,717,2500
|
|
20241203,112300,235418042,717,716,717,716,600
|
|
20241203,112200,234987846,717,715,717,715,14882
|
|
20241203,112100,224317747,715,715,715,715,13
|
|
20241203,112000,224308452,715,715,715,715,3276
|
|
20241203,111900,221966112,716,717,717,716,144
|
|
20241203,111800,221862998,717,716,717,716,554
|
|
20241203,111700,221466330,715,717,717,715,456
|
|
20241203,111600,221139929,717,717,717,717,0
|
|
20241203,111500,221139929,717,716,717,716,1008
|
|
20241203,111400,220418193,716,717,717,716,310
|
|
20241203,111300,220196223,717,717,717,717,0
|
|
20241203,111200,220196223,717,717,717,717,0
|
|
20241203,111100,220196223,717,717,717,717,100
|
|
20241203,111000,220124523,717,717,717,717,13
|
|
20241203,110900,220115202,717,717,717,717,10
|
|
20241203,110800,220108032,717,715,717,715,1002
|
|
20241203,110700,219391598,716,716,717,716,2095
|
|
20241203,110600,217889529,716,714,716,714,3429
|
|
20241203,110500,215435365,713,713,713,713,0
|
|
20241203,110400,215435365,713,713,713,713,0
|
|
20241203,110300,215435365,713,715,715,713,3000
|
|
20241203,110200,213295733,715,715,715,715,703
|
|
20241203,110100,212793088,718,714,718,714,1013
|
|
20241203,110000,212069765,719,717,719,714,1126
|
|
20241203,105900,211265289,713,719,719,713,7837
|
|
20241203,105800,205661322,719,719,719,719,10
|
|
20241203,105700,205654132,718,718,718,718,1015
|
|
20241203,105600,204925362,718,718,718,718,2
|
|
20241203,105500,204923926,717,717,717,717,1
|
|
20241203,105400,204923209,717,717,717,717,0
|
|
20241203,105300,204923209,717,717,717,717,1000
|
|
20241203,105200,204206209,714,716,716,714,7747
|
|
20241203,105100,198666155,716,717,717,716,2885
|
|
20241203,105000,196597683,717,717,717,717,195
|
|
20241203,104900,196457868,717,717,717,717,20
|
|
20241203,104800,196443528,719,715,719,715,2
|
|
20241203,104700,196442094,716,717,717,715,80
|
|
20241203,104600,196384853,719,718,719,715,11002
|
|
20241203,104500,188500198,718,719,719,718,3152
|
|
20241203,104400,186236912,719,719,720,719,265
|
|
20241203,104300,186046347,719,719,719,719,3
|
|
20241203,104200,186044190,720,719,720,718,2967
|
|
20241203,104100,183912916,718,718,718,718,1065
|
|
20241203,104000,183148246,718,718,718,718,45
|
|
20241203,103900,183115936,718,718,718,718,1007
|
|
20241203,103800,182392910,718,718,718,718,0
|
|
20241203,103700,182392910,718,718,718,718,2
|
|
20241203,103600,182391474,718,717,718,716,5510
|
|
20241203,103500,178445689,717,717,717,717,600
|
|
20241203,103400,178015489,717,717,717,717,1000
|
|
20241203,103300,177298489,717,718,718,716,1446
|
|
20241203,103200,176262833,718,717,718,717,3546
|
|
20241203,103100,173716853,717,717,717,717,1
|
|
20241203,103000,173716136,717,717,718,717,354
|
|
20241203,102900,173462314,718,717,718,717,127
|
|
20241203,102800,173371254,717,718,718,717,547
|
|
20241203,102700,172978555,718,717,718,717,205
|
|
20241203,102600,172831560,717,717,717,717,1861
|
|
20241203,102500,171497223,717,717,717,717,200
|
|
20241203,102400,171353823,718,718,719,718,5509
|
|
20241203,102300,167394327,718,717,718,717,697
|
|
20241203,102200,166894078,718,717,718,717,208
|
|
20241203,102100,166744941,718,718,718,718,222
|
|
20241203,102000,166585545,718,716,718,716,2530
|
|
20241203,101900,164771030,717,717,718,717,4615
|
|
20241203,101800,161461574,716,715,716,715,2145
|
|
20241203,101700,159926274,715,715,716,715,86
|
|
20241203,101600,159864722,714,712,714,712,2490
|
|
20241203,101500,158087761,710,712,714,710,4599
|
|
20241203,101400,154818180,713,713,713,713,25
|
|
20241203,101300,154800355,713,714,714,708,48929
|
|
20241203,101200,120058175,716,718,718,711,22727
|
|
20241203,101100,103875273,714,717,718,714,17867
|
|
20241203,101000,91100170,717,718,718,717,343
|
|
20241203,100900,90854224,718,719,719,718,19
|
|
20241203,100800,90840580,719,719,719,719,89
|
|
20241203,100700,90776589,719,719,719,717,1031
|
|
20241203,100600,90035320,718,719,719,718,6
|
|
20241203,100500,90031011,717,718,719,717,5540
|
|
20241203,100400,86057734,718,719,719,718,3903
|
|
20241203,100300,83255361,719,721,721,719,100
|
|
20241203,100200,83183459,719,718,721,718,461
|
|
20241203,100100,82851981,719,719,719,719,3537
|
|
20241203,100000,80308878,719,719,721,719,3814
|
|
20241203,095900,77565386,719,719,719,719,1000
|
|
20241203,095800,76846386,719,720,720,719,10814
|
|
20241203,095700,69061120,720,720,720,720,200
|
|
20241203,095600,68917120,721,722,722,721,20
|
|
20241203,095500,68902685,722,722,722,722,9
|
|
20241203,095400,68896187,722,720,722,720,12
|
|
20241203,095300,68887545,720,722,722,720,2481
|
|
20241203,095200,67099845,722,722,722,722,200
|
|
20241203,095100,66955445,722,722,722,722,3711
|
|
20241203,095000,64276103,722,722,722,722,2
|
|
20241203,094900,64274659,720,719,722,719,112
|
|
20241203,094800,64194126,722,722,722,719,298
|
|
20241203,094700,63979834,722,721,722,721,400
|
|
20241203,094600,63691334,721,721,721,721,1271
|
|
20241203,094500,62774943,721,721,721,721,41
|
|
20241203,094400,62745382,721,721,721,721,6
|
|
20241203,094300,62741056,721,721,721,721,2
|
|
20241203,094200,62739614,721,721,721,721,10
|
|
20241203,094100,62732404,719,719,719,719,265
|
|
20241203,094000,62541869,719,719,719,719,1000
|
|
20241203,093900,61822869,719,719,719,719,1
|
|
20241203,093800,61822150,719,719,719,719,251
|
|
20241203,093700,61641681,719,720,722,719,60
|
|
20241203,093600,61598528,722,722,722,722,2
|
|
20241203,093500,61597084,722,722,722,722,99
|
|
20241203,093400,61525606,722,721,722,721,45
|
|
20241203,093300,61493117,719,722,722,719,192
|
|
20241203,093200,61354936,722,721,722,721,1950
|
|
20241203,093100,59948984,721,719,721,719,830
|
|
20241203,093000,59351844,719,719,719,719,0
|
|
20241203,092900,59351844,719,718,721,718,5754
|
|
20241203,092800,55219899,721,720,721,720,3001
|
|
20241203,092700,53059178,720,720,720,720,1
|
|
20241203,092600,53058458,718,718,718,718,1551
|
|
20241203,092500,51944840,718,718,718,718,0
|
|
20241203,092400,51944840,718,718,718,718,1
|
|
20241203,092300,51944122,718,718,718,718,5032
|
|
20241203,092200,48331146,719,719,719,719,1501
|
|
20241203,092100,47251927,719,719,719,719,1451
|
|
20241203,092000,46208658,719,720,720,719,994
|
|
20241203,091900,45493001,720,721,721,720,136
|
|
20241203,091800,45395068,721,724,724,721,198
|
|
20241203,091700,45252301,724,720,724,719,2134
|
|
20241203,091600,43717252,720,720,720,720,0
|
|
20241203,091500,43717252,720,724,724,720,5757
|
|
20241203,091400,39552045,724,724,724,724,5197
|
|
20241203,091300,35789417,723,724,724,721,7170
|
|
20241203,091200,30611322,722,723,723,722,6595
|
|
20241203,091100,25846941,723,725,725,723,411
|
|
20241203,091000,25549734,723,724,725,723,5022
|
|
20241203,090900,21913822,721,721,721,721,98
|
|
20241203,090800,21843164,724,723,724,723,2735
|
|
20241203,090700,19865076,720,720,720,719,3214
|
|
20241203,090600,17551128,720,721,721,720,2401
|
|
20241203,090500,15821858,723,722,723,722,354
|
|
20241203,090400,15565970,723,723,723,720,1277
|
|
20241203,090300,14643040,722,722,723,719,3038
|
|
20241203,090200,12455062,719,719,722,719,1862
|
|
20241203,090100,11115949,719,722,723,719,937
|
|
20241203,090000,10439452,723,713,723,713,13604
|