608 lines
28 KiB
CSV
608 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,190500,1594264170,692,692,692,692,45932
|
|
20241202,190400,1594264170,692,692,692,692,0
|
|
20241202,190300,1594264170,692,692,692,692,0
|
|
20241202,190200,1594264170,692,692,692,692,0
|
|
20241202,190100,1594264170,692,692,692,692,0
|
|
20241202,190000,1594264170,692,692,692,692,0
|
|
20241202,185900,1594264170,692,692,692,692,0
|
|
20241202,185800,1594264170,692,692,692,692,0
|
|
20241202,185700,1594264170,692,692,692,692,0
|
|
20241202,185600,1594264170,692,692,692,692,0
|
|
20241202,185500,1594264170,692,692,692,692,0
|
|
20241202,185400,1594264170,692,692,692,692,0
|
|
20241202,185300,1594264170,692,692,692,692,0
|
|
20241202,185200,1594264170,692,692,692,692,0
|
|
20241202,185100,1594264170,692,692,692,692,0
|
|
20241202,185000,1594264170,692,692,692,692,0
|
|
20241202,184900,1594264170,692,692,692,692,0
|
|
20241202,184800,1594264170,692,692,692,692,0
|
|
20241202,184700,1594264170,692,692,692,692,0
|
|
20241202,184600,1594264170,692,692,692,692,0
|
|
20241202,184500,1594264170,692,692,692,692,0
|
|
20241202,184400,1594264170,692,692,692,692,0
|
|
20241202,184300,1594264170,692,692,692,692,0
|
|
20241202,184200,1594264170,692,692,692,692,0
|
|
20241202,184100,1594264170,692,692,692,692,0
|
|
20241202,184000,1594264170,692,692,692,692,0
|
|
20241202,183900,1594264170,692,692,692,692,0
|
|
20241202,183800,1594264170,692,692,692,692,0
|
|
20241202,183700,1594264170,692,692,692,692,0
|
|
20241202,183600,1594264170,692,692,692,692,0
|
|
20241202,183500,1594264170,692,692,692,692,45932
|
|
20241202,183400,1594264170,692,692,692,692,0
|
|
20241202,183300,1594264170,692,692,692,692,0
|
|
20241202,183200,1594264170,692,692,692,692,0
|
|
20241202,183100,1594264170,692,692,692,692,0
|
|
20241202,183000,1594264170,692,692,692,692,0
|
|
20241202,182900,1594264170,692,692,692,692,0
|
|
20241202,182800,1594264170,692,692,692,692,0
|
|
20241202,182700,1594264170,692,692,692,692,0
|
|
20241202,182600,1594264170,692,692,692,692,0
|
|
20241202,182500,1594264170,692,692,692,692,0
|
|
20241202,182400,1594264170,692,692,692,692,0
|
|
20241202,182300,1594264170,692,692,692,692,0
|
|
20241202,182200,1594264170,692,692,692,692,0
|
|
20241202,182100,1594264170,692,692,692,692,0
|
|
20241202,182000,1594264170,692,692,692,692,0
|
|
20241202,181900,1594264170,692,692,692,692,0
|
|
20241202,181800,1594264170,692,692,692,692,0
|
|
20241202,181700,1594264170,692,692,692,692,0
|
|
20241202,181600,1594264170,692,692,692,692,0
|
|
20241202,181500,1594264170,692,692,692,692,0
|
|
20241202,181400,1594264170,692,692,692,692,0
|
|
20241202,181300,1594264170,692,692,692,692,0
|
|
20241202,181200,1594264170,692,692,692,692,0
|
|
20241202,181100,1594264170,692,692,692,692,0
|
|
20241202,181000,1594264170,692,692,692,692,0
|
|
20241202,180900,1594264170,692,692,692,692,0
|
|
20241202,180800,1594264170,692,692,692,692,0
|
|
20241202,180700,1594264170,692,692,692,692,0
|
|
20241202,180600,1594264170,692,692,692,692,0
|
|
20241202,180500,1594264170,692,692,692,692,45932
|
|
20241202,180400,1594264170,692,692,692,692,0
|
|
20241202,180300,1594264170,692,692,692,692,0
|
|
20241202,180200,1594264170,692,692,692,692,0
|
|
20241202,180100,1594264170,692,692,692,692,0
|
|
20241202,180000,1594264170,692,692,692,692,0
|
|
20241202,175900,1594264170,692,692,692,692,0
|
|
20241202,175800,1594264170,692,692,692,692,0
|
|
20241202,175700,1594264170,692,692,692,692,0
|
|
20241202,175600,1594264170,692,692,692,692,0
|
|
20241202,175500,1594264170,692,692,692,692,0
|
|
20241202,175400,1594264170,692,692,692,692,0
|
|
20241202,175300,1594264170,692,692,692,692,0
|
|
20241202,175200,1594264170,692,692,692,692,0
|
|
20241202,175100,1594264170,692,692,692,692,0
|
|
20241202,175000,1594264170,692,692,692,692,0
|
|
20241202,174900,1594264170,692,692,692,692,0
|
|
20241202,174800,1594264170,692,692,692,692,0
|
|
20241202,174700,1594264170,692,692,692,692,0
|
|
20241202,174600,1594264170,692,692,692,692,0
|
|
20241202,174500,1594264170,692,692,692,692,0
|
|
20241202,174400,1594264170,692,692,692,692,0
|
|
20241202,174300,1594264170,692,692,692,692,0
|
|
20241202,174200,1594264170,692,692,692,692,0
|
|
20241202,174100,1594264170,692,692,692,692,0
|
|
20241202,174000,1594264170,692,692,692,692,0
|
|
20241202,173900,1594264170,692,692,692,692,0
|
|
20241202,173800,1594264170,692,692,692,692,0
|
|
20241202,173700,1594264170,692,692,692,692,0
|
|
20241202,173600,1594264170,692,692,692,692,0
|
|
20241202,173500,1594264170,692,692,692,692,45932
|
|
20241202,173400,1594264170,692,692,692,692,0
|
|
20241202,173300,1594264170,692,692,692,692,0
|
|
20241202,173200,1594264170,692,692,692,692,0
|
|
20241202,173100,1594264170,692,692,692,692,0
|
|
20241202,173000,1594264170,692,692,692,692,0
|
|
20241202,172900,1594264170,692,692,692,692,0
|
|
20241202,172800,1594264170,692,692,692,692,0
|
|
20241202,172700,1594264170,692,692,692,692,0
|
|
20241202,172600,1594264170,692,692,692,692,0
|
|
20241202,172500,1594264170,692,692,692,692,0
|
|
20241202,172400,1594264170,692,692,692,692,0
|
|
20241202,172300,1594264170,692,692,692,692,0
|
|
20241202,172200,1594264170,692,692,692,692,0
|
|
20241202,172100,1594264170,692,692,692,692,0
|
|
20241202,172000,1594264170,692,692,692,692,0
|
|
20241202,171900,1594264170,692,692,692,692,0
|
|
20241202,171800,1594264170,692,692,692,692,0
|
|
20241202,171700,1594264170,692,692,692,692,0
|
|
20241202,171600,1594264170,692,692,692,692,0
|
|
20241202,171500,1594264170,692,692,692,692,0
|
|
20241202,171400,1594264170,692,692,692,692,0
|
|
20241202,171300,1594264170,692,692,692,692,0
|
|
20241202,171200,1594264170,692,692,692,692,0
|
|
20241202,171100,1594264170,692,692,692,692,0
|
|
20241202,171000,1594264170,692,692,692,692,0
|
|
20241202,170900,1594264170,692,692,692,692,0
|
|
20241202,170800,1594264170,692,692,692,692,0
|
|
20241202,170700,1594264170,692,692,692,692,0
|
|
20241202,170600,1594264170,692,692,692,692,0
|
|
20241202,170500,1594264170,692,692,692,692,45932
|
|
20241202,170400,1594264170,692,692,692,692,0
|
|
20241202,170300,1594264170,692,692,692,692,0
|
|
20241202,170200,1594264170,692,692,692,692,0
|
|
20241202,170100,1594264170,692,692,692,692,0
|
|
20241202,170000,1594264170,692,692,692,692,0
|
|
20241202,165900,1594264170,692,692,692,692,0
|
|
20241202,165800,1594264170,692,692,692,692,0
|
|
20241202,165700,1594264170,692,692,692,692,0
|
|
20241202,165600,1594264170,692,692,692,692,0
|
|
20241202,165500,1594264170,692,692,692,692,0
|
|
20241202,165400,1594264170,692,692,692,692,0
|
|
20241202,165300,1594264170,692,692,692,692,0
|
|
20241202,165200,1594264170,692,692,692,692,0
|
|
20241202,165100,1594264170,692,692,692,692,0
|
|
20241202,165000,1594264170,692,692,692,692,0
|
|
20241202,164900,1594264170,692,692,692,692,0
|
|
20241202,164800,1594264170,692,692,692,692,0
|
|
20241202,164700,1594264170,692,692,692,692,0
|
|
20241202,164600,1594264170,692,692,692,692,0
|
|
20241202,164500,1594264170,692,692,692,692,0
|
|
20241202,164400,1594264170,692,692,692,692,0
|
|
20241202,164300,1594264170,692,692,692,692,0
|
|
20241202,164200,1594264170,692,692,692,692,0
|
|
20241202,164100,1594264170,692,692,692,692,0
|
|
20241202,164000,1594264170,692,692,692,692,0
|
|
20241202,163900,1594264170,692,692,692,692,0
|
|
20241202,163800,1594264170,692,692,692,692,0
|
|
20241202,163700,1594264170,692,692,692,692,0
|
|
20241202,163600,1594264170,692,692,692,692,0
|
|
20241202,163500,1594264170,692,692,692,692,45932
|
|
20241202,163400,1594264170,692,692,692,692,0
|
|
20241202,163300,1594264170,692,692,692,692,0
|
|
20241202,163200,1594264170,692,692,692,692,0
|
|
20241202,163100,1594264170,692,692,692,692,0
|
|
20241202,163000,1594264170,692,692,692,692,0
|
|
20241202,162900,1594264170,692,692,692,692,0
|
|
20241202,162800,1594264170,692,692,692,692,0
|
|
20241202,162700,1594264170,692,692,692,692,0
|
|
20241202,162600,1594264170,692,692,692,692,0
|
|
20241202,162500,1594264170,692,692,692,692,0
|
|
20241202,162400,1594264170,692,692,692,692,0
|
|
20241202,162300,1594264170,692,692,692,692,0
|
|
20241202,162200,1594264170,692,692,692,692,0
|
|
20241202,162100,1594264170,692,692,692,692,0
|
|
20241202,162000,1594264170,692,692,692,692,0
|
|
20241202,161900,1594264170,692,692,692,692,0
|
|
20241202,161800,1594264170,692,692,692,692,0
|
|
20241202,161700,1594264170,692,692,692,692,0
|
|
20241202,161600,1594264170,692,692,692,692,0
|
|
20241202,161500,1594264170,692,692,692,692,0
|
|
20241202,161400,1594264170,692,692,692,692,0
|
|
20241202,161300,1594264170,692,692,692,692,0
|
|
20241202,161200,1594264170,692,692,692,692,0
|
|
20241202,161100,1594264170,692,692,692,692,0
|
|
20241202,161000,1594264170,692,692,692,692,0
|
|
20241202,160900,1594264170,692,692,692,692,0
|
|
20241202,160800,1594264170,692,692,692,692,0
|
|
20241202,160700,1594264170,692,692,692,692,0
|
|
20241202,160600,1594264170,692,692,692,692,0
|
|
20241202,160500,1594264170,692,692,692,692,45932
|
|
20241202,160400,1594264170,692,692,692,692,0
|
|
20241202,160300,1594264170,692,692,692,692,0
|
|
20241202,160200,1594264170,692,692,692,692,0
|
|
20241202,160100,1594264170,692,692,692,692,0
|
|
20241202,160000,1594264170,692,692,692,692,0
|
|
20241202,155900,1594264170,692,692,692,692,0
|
|
20241202,155800,1594264170,692,692,692,692,0
|
|
20241202,155700,1594264170,692,692,692,692,0
|
|
20241202,155600,1594264170,692,692,692,692,0
|
|
20241202,155500,1594264170,692,692,692,692,0
|
|
20241202,155400,1594264170,692,692,692,692,0
|
|
20241202,155300,1594264170,692,692,692,692,0
|
|
20241202,155200,1594264170,692,692,692,692,0
|
|
20241202,155100,1594264170,692,692,692,692,0
|
|
20241202,155000,1594264170,692,692,692,692,0
|
|
20241202,154900,1594264170,692,692,692,692,0
|
|
20241202,154800,1594264170,692,692,692,692,0
|
|
20241202,154700,1594264170,692,692,692,692,0
|
|
20241202,154600,1594264170,692,692,692,692,0
|
|
20241202,154500,1594264170,692,692,692,692,0
|
|
20241202,154400,1594264170,692,692,692,692,0
|
|
20241202,154300,1594264170,692,692,692,692,0
|
|
20241202,154200,1594264170,692,692,692,692,0
|
|
20241202,154100,1594264170,692,692,692,692,0
|
|
20241202,154000,1594264170,692,692,692,692,0
|
|
20241202,153900,1594264170,692,692,692,692,0
|
|
20241202,153800,1594264170,692,692,692,692,0
|
|
20241202,153700,1594264170,692,692,692,692,0
|
|
20241202,153600,1594264170,692,692,692,692,0
|
|
20241202,153500,1594264170,692,692,692,692,45932
|
|
20241202,153400,1594264170,692,692,692,692,0
|
|
20241202,153300,1594264170,692,692,692,692,0
|
|
20241202,153200,1594264170,692,692,692,692,0
|
|
20241202,153100,1594264170,692,692,692,692,0
|
|
20241202,153000,1594264170,692,692,692,692,45932
|
|
20241202,152900,1562479226,693,693,693,693,0
|
|
20241202,152800,1562479226,693,693,693,693,0
|
|
20241202,152700,1562479226,693,693,693,693,0
|
|
20241202,152600,1562479226,693,693,693,693,0
|
|
20241202,152500,1562479226,693,693,693,693,0
|
|
20241202,152400,1562479226,693,693,693,693,0
|
|
20241202,152300,1562479226,693,693,693,693,0
|
|
20241202,152200,1562479226,693,693,693,693,0
|
|
20241202,152100,1562479226,693,693,693,693,0
|
|
20241202,152000,1562479226,693,693,693,693,0
|
|
20241202,151900,1562479226,693,692,693,691,4117
|
|
20241202,151800,1559631669,686,692,692,686,22205
|
|
20241202,151700,1544337689,693,693,693,693,4
|
|
20241202,151600,1544334917,692,692,693,691,4006
|
|
20241202,151500,1541563866,692,692,692,692,687
|
|
20241202,151400,1541088462,693,692,693,692,2109
|
|
20241202,151300,1539627877,692,694,694,692,4120
|
|
20241202,151200,1536776784,694,695,695,694,449
|
|
20241202,151100,1536465173,695,695,695,690,8556
|
|
20241202,151000,1530543619,695,693,696,693,8186
|
|
20241202,150900,1524864587,692,691,692,691,2733
|
|
20241202,150800,1522973921,692,691,692,691,337
|
|
20241202,150700,1522741053,692,691,692,691,439
|
|
20241202,150600,1522437699,690,690,690,689,4856
|
|
20241202,150500,1519087089,690,690,690,690,1505
|
|
20241202,150400,1518048639,689,690,691,689,1703
|
|
20241202,150300,1516873823,690,690,690,690,734
|
|
20241202,150200,1516367363,690,693,693,690,902
|
|
20241202,150100,1515744939,693,693,693,693,714
|
|
20241202,150000,1515250137,693,693,693,690,1078
|
|
20241202,145900,1514505086,693,691,693,690,34
|
|
20241202,145800,1514481541,690,693,693,689,1926
|
|
20241202,145700,1513149966,689,689,693,689,1141
|
|
20241202,145600,1512363737,689,693,694,686,30133
|
|
20241202,145500,1491618941,694,694,694,694,55
|
|
20241202,145400,1491580771,692,694,694,692,1167
|
|
20241202,145300,1490772775,694,692,694,692,750
|
|
20241202,145200,1490252825,692,692,694,692,129
|
|
20241202,145100,1490163547,692,694,694,692,108
|
|
20241202,145000,1490088719,694,693,694,691,1343
|
|
20241202,144900,1489159800,694,694,694,694,1
|
|
20241202,144800,1489159106,693,694,694,693,7
|
|
20241202,144700,1489154253,694,694,694,692,2323
|
|
20241202,144600,1487546721,694,693,694,692,113
|
|
20241202,144500,1487468409,693,694,694,693,2887
|
|
20241202,144400,1485467667,694,693,694,693,1171
|
|
20241202,144300,1484656158,693,693,693,691,4315
|
|
20241202,144200,1481671992,693,693,693,692,979
|
|
20241202,144100,1480993550,693,693,693,693,1
|
|
20241202,144000,1480992857,693,692,693,692,160
|
|
20241202,143900,1480882032,693,693,693,693,0
|
|
20241202,143800,1480882032,693,693,693,693,1503
|
|
20241202,143700,1479840453,693,692,693,692,923
|
|
20241202,143600,1479201731,691,691,692,691,35
|
|
20241202,143500,1479177541,691,692,692,690,83
|
|
20241202,143400,1479120156,692,692,692,692,9
|
|
20241202,143300,1479113928,690,692,692,690,4928
|
|
20241202,143200,1475707514,692,691,692,691,607
|
|
20241202,143100,1475288069,690,690,692,690,185
|
|
20241202,143000,1475160417,692,692,692,692,48
|
|
20241202,142900,1475127201,690,690,690,690,1310
|
|
20241202,142800,1474223301,690,691,692,689,2821
|
|
20241202,142700,1472275902,692,692,692,691,449
|
|
20241202,142600,1471965217,692,692,692,692,0
|
|
20241202,142500,1471965217,692,691,692,691,155
|
|
20241202,142400,1471858107,691,691,691,691,424
|
|
20241202,142300,1471565123,690,690,691,690,4443
|
|
20241202,142200,1468498926,690,690,690,690,1238
|
|
20241202,142100,1467644706,690,690,690,689,1258
|
|
20241202,142000,1466777240,689,689,690,689,1190
|
|
20241202,141900,1465957030,689,691,691,689,1098
|
|
20241202,141800,1465199508,691,691,691,690,409
|
|
20241202,141700,1464916911,691,691,691,691,4338
|
|
20241202,141600,1461919353,691,691,691,691,0
|
|
20241202,141500,1461919353,691,691,691,691,1576
|
|
20241202,141400,1460830337,691,691,691,689,1207
|
|
20241202,141300,1459996350,691,691,691,689,253
|
|
20241202,141200,1459822013,689,690,691,689,1047
|
|
20241202,141100,1459100546,691,691,691,691,10
|
|
20241202,141000,1459093636,691,690,691,690,623
|
|
20241202,140900,1458663762,691,691,691,690,705
|
|
20241202,140800,1458176667,691,692,692,691,4
|
|
20241202,140700,1458173901,693,690,693,690,972
|
|
20241202,140600,1457503206,690,691,691,690,1685
|
|
20241202,140500,1456340306,693,690,693,690,13671
|
|
20241202,140400,1446907201,690,691,691,690,412
|
|
20241202,140300,1446622709,690,691,691,690,2523
|
|
20241202,140200,1444881404,691,692,692,691,7757
|
|
20241202,140100,1439521162,692,692,692,691,785
|
|
20241202,140000,1438978127,692,692,693,692,4592
|
|
20241202,135900,1435800441,692,693,693,692,507
|
|
20241202,135800,1435449537,693,693,693,693,430
|
|
20241202,135700,1435151547,693,693,693,693,8836
|
|
20241202,135600,1429028199,693,697,697,693,1305
|
|
20241202,135500,1428123784,694,697,697,694,4
|
|
20241202,135400,1428120999,698,698,698,693,509
|
|
20241202,135300,1427765737,698,695,698,695,40
|
|
20241202,135200,1427737922,698,698,698,693,150
|
|
20241202,135100,1427633897,699,699,699,698,1001
|
|
20241202,135000,1426934298,693,699,699,693,1038
|
|
20241202,134900,1426213991,699,695,699,692,19408
|
|
20241202,134800,1412760804,699,699,699,699,2
|
|
20241202,134700,1412759406,694,700,700,693,3510
|
|
20241202,134600,1410320240,700,700,700,700,1428
|
|
20241202,134500,1409320640,700,700,700,700,14
|
|
20241202,134400,1409310840,700,700,700,700,0
|
|
20241202,134300,1409310840,700,698,700,697,3255
|
|
20241202,134200,1407042080,700,698,700,697,2878
|
|
20241202,134100,1405036095,698,698,698,698,467
|
|
20241202,134000,1404710129,698,699,699,698,1111
|
|
20241202,133900,1403933575,700,699,700,699,1793
|
|
20241202,133800,1402678955,699,697,699,697,1029
|
|
20241202,133700,1401961531,697,696,697,693,82
|
|
20241202,133600,1401904698,696,693,696,693,1117
|
|
20241202,133500,1401129722,693,693,693,693,2109
|
|
20241202,133400,1399668185,693,693,693,693,0
|
|
20241202,133300,1399668185,693,695,695,693,1781
|
|
20241202,133200,1398432976,695,695,695,695,61
|
|
20241202,133100,1398390581,695,695,695,693,7186
|
|
20241202,133000,1393400932,695,696,696,695,1234
|
|
20241202,132900,1392542476,696,697,697,696,11913
|
|
20241202,132800,1384250808,697,697,697,697,1133
|
|
20241202,132700,1383461107,696,697,697,696,2607
|
|
20241202,132600,1381644029,697,697,697,696,5917
|
|
20241202,132500,1377522550,697,697,697,697,6276
|
|
20241202,132400,1373148178,699,698,699,698,3085
|
|
20241202,132300,1370994847,699,698,699,698,334
|
|
20241202,132200,1370761691,699,699,699,698,3353
|
|
20241202,132100,1368420444,699,699,699,699,203
|
|
20241202,132000,1368278547,699,699,699,699,20
|
|
20241202,131900,1368264567,699,699,699,699,4
|
|
20241202,131800,1368261771,700,700,700,700,12
|
|
20241202,131700,1368253371,700,699,700,698,104
|
|
20241202,131600,1368180673,699,699,699,699,100
|
|
20241202,131500,1368110773,698,698,698,698,100
|
|
20241202,131400,1368040973,698,699,699,698,2050
|
|
20241202,131300,1366610031,700,700,700,700,1
|
|
20241202,131200,1366609331,700,699,700,699,60
|
|
20241202,131100,1366567355,698,699,699,698,149
|
|
20241202,131000,1366463276,699,701,701,699,902
|
|
20241202,130900,1365832774,699,699,699,699,34
|
|
20241202,130800,1365809008,701,701,701,701,0
|
|
20241202,130700,1365809008,701,698,701,698,1416
|
|
20241202,130600,1364820592,701,699,701,698,6768
|
|
20241202,130500,1360094038,701,701,701,699,1122
|
|
20241202,130400,1359307750,701,701,701,701,5
|
|
20241202,130300,1359304245,699,698,699,698,1609
|
|
20241202,130200,1358180903,701,698,701,698,109
|
|
20241202,130100,1358104803,698,701,701,698,22
|
|
20241202,130000,1358089429,699,698,699,698,24751
|
|
20241202,125900,1340791122,699,699,699,699,300
|
|
20241202,125800,1340581422,699,699,699,699,208
|
|
20241202,125700,1340436030,699,699,699,699,6291
|
|
20241202,125600,1336038621,698,699,699,698,12375
|
|
20241202,125500,1327400551,699,699,699,699,25
|
|
20241202,125400,1327383076,699,701,701,699,6734
|
|
20241202,125300,1322675038,700,700,700,699,1472
|
|
20241202,125200,1321644643,701,701,701,700,3736
|
|
20241202,125100,1319025716,701,701,701,701,0
|
|
20241202,125000,1319025716,701,701,701,698,3011
|
|
20241202,124900,1316922194,701,700,701,700,37
|
|
20241202,124800,1316896289,701,700,701,700,7
|
|
20241202,124700,1316891383,700,701,701,700,26
|
|
20241202,124600,1316873178,700,702,702,700,47
|
|
20241202,124500,1316840242,702,699,702,699,503
|
|
20241202,124400,1316488549,699,697,699,696,3810
|
|
20241202,124300,1313833899,697,698,698,697,2700
|
|
20241202,124200,1311951986,697,698,698,697,4046
|
|
20241202,124100,1309131713,699,699,699,698,3683
|
|
20241202,124000,1306560958,699,699,699,699,569
|
|
20241202,123900,1306163227,702,700,702,700,856
|
|
20241202,123800,1305563651,700,700,700,700,1118
|
|
20241202,123700,1304781051,698,698,698,698,2
|
|
20241202,123600,1304779655,698,704,704,698,9712
|
|
20241202,123500,1297993579,699,701,701,699,18893
|
|
20241202,123400,1284770051,701,701,701,700,7087
|
|
20241202,123300,1279802635,704,703,704,702,140
|
|
20241202,123200,1279704348,704,704,704,704,10
|
|
20241202,123100,1279697308,702,702,702,702,382
|
|
20241202,123000,1279429144,701,702,702,701,253
|
|
20241202,122900,1279251539,702,702,702,701,605
|
|
20241202,122800,1278826831,702,702,702,702,5
|
|
20241202,122700,1278823321,702,702,702,701,1168
|
|
20241202,122600,1278003430,702,702,702,702,500
|
|
20241202,122500,1277652430,702,704,704,702,15010
|
|
20241202,122400,1267107441,704,705,705,704,1202
|
|
20241202,122300,1266260231,706,706,706,706,0
|
|
20241202,122200,1266260231,706,704,706,704,156
|
|
20241202,122100,1266150397,707,705,707,705,38
|
|
20241202,122000,1266123595,705,704,705,704,163
|
|
20241202,121900,1266008725,703,704,704,703,923
|
|
20241202,121800,1265359790,704,705,705,704,2063
|
|
20241202,121700,1263907437,705,708,708,705,463
|
|
20241202,121600,1263581019,708,708,708,708,0
|
|
20241202,121500,1263581019,708,708,708,708,3
|
|
20241202,121400,1263578895,708,708,708,708,0
|
|
20241202,121300,1263578895,708,708,708,708,28
|
|
20241202,121200,1263559071,708,708,708,708,184
|
|
20241202,121100,1263428799,708,708,708,708,8732
|
|
20241202,121000,1257246543,708,708,708,708,4
|
|
20241202,120900,1257243711,703,704,705,703,11294
|
|
20241202,120800,1249291359,705,705,705,704,35
|
|
20241202,120700,1249266711,708,707,708,707,5
|
|
20241202,120600,1249263172,708,706,708,704,6105
|
|
20241202,120500,1244953136,706,706,706,705,1503
|
|
20241202,120400,1243893519,706,705,706,705,452
|
|
20241202,120300,1243574854,705,705,705,705,231
|
|
20241202,120200,1243411999,706,706,706,702,10133
|
|
20241202,120100,1236298213,706,705,706,702,302
|
|
20241202,120000,1236085327,705,703,705,703,748
|
|
20241202,115900,1235559473,706,703,706,703,57
|
|
20241202,115800,1235519396,703,704,704,703,1584
|
|
20241202,115700,1234404261,706,704,706,704,2948
|
|
20241202,115600,1232328859,706,704,706,704,7810
|
|
20241202,115500,1226822349,706,707,707,706,267
|
|
20241202,115400,1226633582,707,704,707,704,857
|
|
20241202,115300,1226029601,704,704,704,703,23
|
|
20241202,115200,1226013421,704,704,704,703,58
|
|
20241202,115100,1225972590,704,703,704,703,21
|
|
20241202,115000,1225957817,704,704,704,703,246
|
|
20241202,114900,1225784637,704,703,704,702,2607
|
|
20241202,114800,1223952536,703,703,703,703,145
|
|
20241202,114700,1223850601,703,703,703,703,1041
|
|
20241202,114600,1223118778,703,703,703,703,140
|
|
20241202,114500,1223020358,703,701,703,701,12
|
|
20241202,114400,1223011924,702,702,703,702,204
|
|
20241202,114300,1222868713,702,701,702,701,633
|
|
20241202,114200,1222424449,701,702,702,701,256
|
|
20241202,114100,1222244869,701,702,702,701,2434
|
|
20241202,114000,1220538630,701,702,702,701,1254
|
|
20241202,113900,1219658444,702,702,703,702,1956
|
|
20241202,113800,1218285117,703,703,703,703,4
|
|
20241202,113700,1218282305,703,703,703,703,1
|
|
20241202,113600,1218281602,703,702,704,701,3502
|
|
20241202,113500,1215825766,702,702,702,701,2130
|
|
20241202,113400,1214330851,703,704,705,703,1146
|
|
20241202,113300,1213524313,705,705,705,705,20
|
|
20241202,113200,1213510213,705,702,705,702,1462
|
|
20241202,113100,1212483774,703,705,705,703,5389
|
|
20241202,113000,1208695277,703,703,703,703,3205
|
|
20241202,112900,1206442162,708,705,708,703,1819
|
|
20241202,112800,1205162984,708,708,708,708,9
|
|
20241202,112700,1205156612,708,708,708,708,4800
|
|
20241202,112600,1201758212,708,703,708,703,230
|
|
20241202,112500,1201595522,708,704,708,703,1110
|
|
20241202,112400,1200814642,704,708,708,704,23
|
|
20241202,112300,1200798434,708,709,709,705,3428
|
|
20241202,112200,1198380109,706,706,709,705,3057
|
|
20241202,112100,1196223755,709,708,709,706,567
|
|
20241202,112000,1195822642,709,705,709,705,3011
|
|
20241202,111900,1193699418,706,709,709,705,557
|
|
20241202,111800,1193306517,709,709,709,706,2989
|
|
20241202,111700,1191192363,706,708,709,706,5180
|
|
20241202,111600,1187526946,705,709,709,705,185
|
|
20241202,111500,1187396201,705,709,709,705,85
|
|
20241202,111400,1187336268,709,707,710,705,11854
|
|
20241202,111300,1178953566,707,705,707,705,9583
|
|
20241202,111200,1172194501,705,703,705,703,3001
|
|
20241202,111100,1170080732,703,700,703,700,20878
|
|
20241202,111000,1155466043,700,703,703,700,5387
|
|
20241202,110900,1151694550,700,703,703,700,27310
|
|
20241202,110800,1132548828,704,702,705,702,106
|
|
20241202,110700,1132474266,702,702,703,701,2816
|
|
20241202,110600,1130498049,703,705,705,702,4610
|
|
20241202,110500,1127261446,705,706,707,703,3751
|
|
20241202,110400,1124616851,707,708,710,707,629
|
|
20241202,110300,1124171924,712,707,712,706,4817
|
|
20241202,110200,1120769564,707,705,707,704,9233
|
|
20241202,110100,1114255043,703,704,707,702,13580
|
|
20241202,110000,1104699335,704,700,704,700,40835
|
|
20241202,105900,1076096512,703,703,703,703,0
|
|
20241202,105800,1076096512,703,703,703,703,0
|
|
20241202,105700,1076096512,703,709,709,703,17893
|
|
20241202,105600,1063477238,708,709,713,708,4802
|
|
20241202,105500,1060074770,709,714,714,708,10172
|
|
20241202,105400,1052860726,714,715,715,714,210
|
|
20241202,105300,1052710782,715,710,715,710,774
|
|
20241202,105200,1052161237,710,716,716,709,26995
|
|
20241202,105100,1032960672,716,716,716,716,936
|
|
20241202,105000,1032290496,717,716,717,716,2119
|
|
20241202,104900,1030772782,717,716,717,716,65
|
|
20241202,104800,1030726236,717,717,717,716,707
|
|
20241202,104700,1030219990,716,717,717,716,35
|
|
20241202,104600,1030194920,717,716,717,716,767
|
|
20241202,104500,1029645146,717,714,717,714,24854
|
|
20241202,104400,1011834829,714,712,714,712,5029
|
|
20241202,104300,1008249437,712,713,713,712,2724
|
|
20241202,104200,1006309277,713,713,714,713,1603
|
|
20241202,104100,1005166323,713,714,714,713,419
|
|
20241202,104000,1004867407,714,714,714,714,417
|
|
20241202,103900,1004569669,714,715,715,714,1921
|
|
20241202,103800,1003198069,715,716,716,715,201
|
|
20241202,103700,1003054254,716,716,716,712,498
|
|
20241202,103600,1002699582,712,715,715,712,7605
|
|
20241202,103500,997277611,717,717,717,715,6088
|
|
20241202,103400,992922698,717,719,719,716,9276
|
|
20241202,103300,986271713,719,717,719,715,10135
|
|
20241202,103200,979018276,717,717,717,716,41
|
|
20241202,103100,978988892,717,715,719,715,2651
|
|
20241202,103000,977089372,717,716,717,715,961
|
|
20241202,102900,976401270,716,716,716,715,2328
|
|
20241202,102800,974735512,715,717,717,715,9831
|
|
20241202,102700,967699275,716,720,720,716,3658
|
|
20241202,102600,965077511,720,717,720,716,11619
|
|
20241202,102500,956739128,718,717,718,717,5893
|
|
20241202,102400,952513836,718,720,720,718,1187
|
|
20241202,102300,951660570,717,717,717,717,17
|
|
20241202,102200,951648381,717,717,717,717,914
|
|
20241202,102100,950993043,716,717,719,715,3547
|
|
20241202,102000,948450182,715,716,716,715,13770
|
|
20241202,101900,938597415,716,717,717,716,6121
|
|
20241202,101800,934209883,718,721,721,718,5612
|
|
20241202,101700,930175671,721,724,724,721,1873
|
|
20241202,101600,928824013,724,721,724,721,965
|
|
20241202,101500,928128245,722,722,722,722,217
|
|
20241202,101400,927971571,725,725,725,725,0
|
|
20241202,101300,927971571,725,722,725,721,2160
|
|
20241202,101200,926413048,722,728,728,722,533
|
|
20241202,101100,926028035,725,729,729,725,198
|
|
20241202,101000,925883769,729,718,729,718,10008
|
|
20241202,100900,918641045,718,718,718,717,14086
|
|
20241202,100800,908528864,719,719,722,719,2702
|
|
20241202,100700,906583564,719,720,722,719,6266
|
|
20241202,100600,902076542,720,725,725,720,3493
|
|
20241202,100500,899558137,727,720,727,719,8645
|
|
20241202,100400,893301470,720,721,725,716,17326
|
|
20241202,100300,880837327,722,725,725,720,41743
|
|
20241202,100200,850707915,725,729,729,725,7349
|
|
20241202,100100,845371668,728,729,729,728,884
|
|
20241202,100000,844728048,729,727,729,727,663
|
|
20241202,095900,844246044,727,725,727,725,9425
|
|
20241202,095800,837394372,725,729,729,725,2596
|
|
20241202,095700,835509001,728,727,728,724,25021
|
|
20241202,095600,817333262,727,727,727,726,2286
|
|
20241202,095500,815673080,727,726,727,725,14108
|
|
20241202,095400,805439360,727,728,728,727,1084
|
|
20241202,095300,804651184,727,728,728,727,91
|
|
20241202,095200,804584952,728,727,728,726,3917
|
|
20241202,095100,801737357,728,728,728,727,2251
|
|
20241202,095000,800100152,728,728,728,728,3176
|
|
20241202,094900,797788024,730,730,730,730,4103
|
|
20241202,094800,794792834,730,727,730,725,27729
|
|
20241202,094700,774639133,727,729,729,727,20834
|
|
20241202,094600,759474248,730,736,736,729,8501
|
|
20241202,094500,753261906,736,737,739,732,9203
|
|
20241202,094400,746520590,737,738,740,733,11980
|
|
20241202,094300,737725987,738,739,739,734,10549
|
|
20241202,094200,729967662,739,739,740,737,3700
|
|
20241202,094100,727238201,739,737,739,734,5075
|
|
20241202,094000,723499814,737,739,741,733,19844
|
|
20241202,093900,708887864,739,740,742,736,7998
|
|
20241202,093800,702977962,740,740,740,739,6764
|
|
20241202,093700,697977857,740,740,740,739,2348
|
|
20241202,093600,696240359,740,738,740,735,16027
|
|
20241202,093500,684432363,740,738,740,738,11015
|
|
20241202,093400,676302901,738,740,740,737,3635
|
|
20241202,093300,673618803,740,741,741,734,9091
|
|
20241202,093200,666932887,741,742,743,734,9462
|
|
20241202,093100,659945755,742,737,743,733,2421
|
|
20241202,093000,658152632,737,739,739,731,2273
|
|
20241202,092900,656480674,739,733,739,730,11706
|
|
20241202,092800,647900636,733,734,734,730,7666
|
|
20241202,092700,642293638,734,734,734,730,15703
|
|
20241202,092600,630780460,734,731,734,730,12479
|
|
20241202,092500,621649669,731,734,734,730,8728
|
|
20241202,092400,615261707,730,743,744,730,43118
|
|
20241202,092300,583580877,743,748,748,742,4219
|
|
20241202,092200,580440908,748,749,752,746,38351
|
|
20241202,092100,551688730,749,744,749,742,10221
|
|
20241202,092000,544071948,744,741,744,738,5489
|
|
20241202,091900,540003734,741,743,744,732,6775
|
|
20241202,091800,535007006,743,737,744,733,14344
|
|
20241202,091700,524419506,737,731,744,727,10172
|
|
20241202,091600,516937615,726,727,737,726,64230
|
|
20241202,091500,470166928,729,735,735,727,57405
|
|
20241202,091400,428297728,732,742,742,732,55979
|
|
20241202,091300,387013786,742,745,745,742,18168
|
|
20241202,091200,373503534,744,748,748,744,16250
|
|
20241202,091100,361380866,748,749,750,748,6776
|
|
20241202,091000,356306983,749,750,751,746,30734
|
|
20241202,090900,333297669,751,748,751,747,4805
|
|
20241202,090800,329705485,750,747,751,746,4087
|
|
20241202,090700,326651572,746,751,752,746,20050
|
|
20241202,090600,311653415,752,752,754,752,2808
|
|
20241202,090500,309541729,752,760,764,747,32568
|
|
20241202,090400,284939340,760,745,760,742,25494
|
|
20241202,090300,265812610,744,746,746,739,37481
|
|
20241202,090200,237994159,746,754,754,746,41372
|
|
20241202,090100,206957723,753,761,761,753,28380
|
|
20241202,090000,185527333,755,780,780,750,224550
|