608 lines
27 KiB
CSV
608 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,190500,1038733033,709,709,709,709,29706
|
|
20241205,190400,1038733033,709,709,709,709,0
|
|
20241205,190300,1038733033,709,709,709,709,0
|
|
20241205,190200,1038733033,709,709,709,709,0
|
|
20241205,190100,1038733033,709,709,709,709,0
|
|
20241205,190000,1038733033,709,709,709,709,0
|
|
20241205,185900,1038733033,709,709,709,709,0
|
|
20241205,185800,1038733033,709,709,709,709,0
|
|
20241205,185700,1038733033,709,709,709,709,0
|
|
20241205,185600,1038733033,709,709,709,709,0
|
|
20241205,185500,1038733033,709,709,709,709,0
|
|
20241205,185400,1038733033,709,709,709,709,0
|
|
20241205,185300,1038733033,709,709,709,709,0
|
|
20241205,185200,1038733033,709,709,709,709,0
|
|
20241205,185100,1038733033,709,709,709,709,0
|
|
20241205,185000,1038733033,709,709,709,709,0
|
|
20241205,184900,1038733033,709,709,709,709,0
|
|
20241205,184800,1038733033,709,709,709,709,0
|
|
20241205,184700,1038733033,709,709,709,709,0
|
|
20241205,184600,1038733033,709,709,709,709,0
|
|
20241205,184500,1038733033,709,709,709,709,0
|
|
20241205,184400,1038733033,709,709,709,709,0
|
|
20241205,184300,1038733033,709,709,709,709,0
|
|
20241205,184200,1038733033,709,709,709,709,0
|
|
20241205,184100,1038733033,709,709,709,709,0
|
|
20241205,184000,1038733033,709,709,709,709,0
|
|
20241205,183900,1038733033,709,709,709,709,0
|
|
20241205,183800,1038733033,709,709,709,709,0
|
|
20241205,183700,1038733033,709,709,709,709,0
|
|
20241205,183600,1038733033,709,709,709,709,0
|
|
20241205,183500,1038733033,709,709,709,709,29706
|
|
20241205,183400,1038733033,709,709,709,709,0
|
|
20241205,183300,1038733033,709,709,709,709,0
|
|
20241205,183200,1038733033,709,709,709,709,0
|
|
20241205,183100,1038733033,709,709,709,709,0
|
|
20241205,183000,1038733033,709,709,709,709,0
|
|
20241205,182900,1038733033,709,709,709,709,0
|
|
20241205,182800,1038733033,709,709,709,709,0
|
|
20241205,182700,1038733033,709,709,709,709,0
|
|
20241205,182600,1038733033,709,709,709,709,0
|
|
20241205,182500,1038733033,709,709,709,709,0
|
|
20241205,182400,1038733033,709,709,709,709,0
|
|
20241205,182300,1038733033,709,709,709,709,0
|
|
20241205,182200,1038733033,709,709,709,709,0
|
|
20241205,182100,1038733033,709,709,709,709,0
|
|
20241205,182000,1038733033,709,709,709,709,0
|
|
20241205,181900,1038733033,709,709,709,709,0
|
|
20241205,181800,1038733033,709,709,709,709,0
|
|
20241205,181700,1038733033,709,709,709,709,0
|
|
20241205,181600,1038733033,709,709,709,709,0
|
|
20241205,181500,1038733033,709,709,709,709,0
|
|
20241205,181400,1038733033,709,709,709,709,0
|
|
20241205,181300,1038733033,709,709,709,709,0
|
|
20241205,181200,1038733033,709,709,709,709,0
|
|
20241205,181100,1038733033,709,709,709,709,0
|
|
20241205,181000,1038733033,709,709,709,709,0
|
|
20241205,180900,1038733033,709,709,709,709,0
|
|
20241205,180800,1038733033,709,709,709,709,0
|
|
20241205,180700,1038733033,709,709,709,709,0
|
|
20241205,180600,1038733033,709,709,709,709,0
|
|
20241205,180500,1038733033,709,709,709,709,29706
|
|
20241205,180400,1038733033,709,709,709,709,0
|
|
20241205,180300,1038733033,709,709,709,709,0
|
|
20241205,180200,1038733033,709,709,709,709,0
|
|
20241205,180100,1038733033,709,709,709,709,0
|
|
20241205,180000,1038733033,709,709,709,709,0
|
|
20241205,175900,1038733033,709,709,709,709,0
|
|
20241205,175800,1038733033,709,709,709,709,0
|
|
20241205,175700,1038733033,709,709,709,709,0
|
|
20241205,175600,1038733033,709,709,709,709,0
|
|
20241205,175500,1038733033,709,709,709,709,0
|
|
20241205,175400,1038733033,709,709,709,709,0
|
|
20241205,175300,1038733033,709,709,709,709,0
|
|
20241205,175200,1038733033,709,709,709,709,0
|
|
20241205,175100,1038733033,709,709,709,709,0
|
|
20241205,175000,1038733033,709,709,709,709,0
|
|
20241205,174900,1038733033,709,709,709,709,0
|
|
20241205,174800,1038733033,709,709,709,709,0
|
|
20241205,174700,1038733033,709,709,709,709,0
|
|
20241205,174600,1038733033,709,709,709,709,0
|
|
20241205,174500,1038733033,709,709,709,709,0
|
|
20241205,174400,1038733033,709,709,709,709,0
|
|
20241205,174300,1038733033,709,709,709,709,0
|
|
20241205,174200,1038733033,709,709,709,709,0
|
|
20241205,174100,1038733033,709,709,709,709,0
|
|
20241205,174000,1038733033,709,709,709,709,0
|
|
20241205,173900,1038733033,709,709,709,709,0
|
|
20241205,173800,1038733033,709,709,709,709,0
|
|
20241205,173700,1038733033,709,709,709,709,0
|
|
20241205,173600,1038733033,709,709,709,709,0
|
|
20241205,173500,1038733033,709,709,709,709,29706
|
|
20241205,173400,1038733033,709,709,709,709,0
|
|
20241205,173300,1038733033,709,709,709,709,0
|
|
20241205,173200,1038733033,709,709,709,709,0
|
|
20241205,173100,1038733033,709,709,709,709,0
|
|
20241205,173000,1038733033,709,709,709,709,0
|
|
20241205,172900,1038733033,709,709,709,709,0
|
|
20241205,172800,1038733033,709,709,709,709,0
|
|
20241205,172700,1038733033,709,709,709,709,0
|
|
20241205,172600,1038733033,709,709,709,709,0
|
|
20241205,172500,1038733033,709,709,709,709,0
|
|
20241205,172400,1038733033,709,709,709,709,0
|
|
20241205,172300,1038733033,709,709,709,709,0
|
|
20241205,172200,1038733033,709,709,709,709,0
|
|
20241205,172100,1038733033,709,709,709,709,0
|
|
20241205,172000,1038733033,709,709,709,709,0
|
|
20241205,171900,1038733033,709,709,709,709,0
|
|
20241205,171800,1038733033,709,709,709,709,0
|
|
20241205,171700,1038733033,709,709,709,709,0
|
|
20241205,171600,1038733033,709,709,709,709,0
|
|
20241205,171500,1038733033,709,709,709,709,0
|
|
20241205,171400,1038733033,709,709,709,709,0
|
|
20241205,171300,1038733033,709,709,709,709,0
|
|
20241205,171200,1038733033,709,709,709,709,0
|
|
20241205,171100,1038733033,709,709,709,709,0
|
|
20241205,171000,1038733033,709,709,709,709,0
|
|
20241205,170900,1038733033,709,709,709,709,0
|
|
20241205,170800,1038733033,709,709,709,709,0
|
|
20241205,170700,1038733033,709,709,709,709,0
|
|
20241205,170600,1038733033,709,709,709,709,0
|
|
20241205,170500,1038733033,709,709,709,709,29706
|
|
20241205,170400,1038733033,709,709,709,709,0
|
|
20241205,170300,1038733033,709,709,709,709,0
|
|
20241205,170200,1038733033,709,709,709,709,0
|
|
20241205,170100,1038733033,709,709,709,709,0
|
|
20241205,170000,1038733033,709,709,709,709,0
|
|
20241205,165900,1038733033,709,709,709,709,0
|
|
20241205,165800,1038733033,709,709,709,709,0
|
|
20241205,165700,1038733033,709,709,709,709,0
|
|
20241205,165600,1038733033,709,709,709,709,0
|
|
20241205,165500,1038733033,709,709,709,709,0
|
|
20241205,165400,1038733033,709,709,709,709,0
|
|
20241205,165300,1038733033,709,709,709,709,0
|
|
20241205,165200,1038733033,709,709,709,709,0
|
|
20241205,165100,1038733033,709,709,709,709,0
|
|
20241205,165000,1038733033,709,709,709,709,0
|
|
20241205,164900,1038733033,709,709,709,709,0
|
|
20241205,164800,1038733033,709,709,709,709,0
|
|
20241205,164700,1038733033,709,709,709,709,0
|
|
20241205,164600,1038733033,709,709,709,709,0
|
|
20241205,164500,1038733033,709,709,709,709,0
|
|
20241205,164400,1038733033,709,709,709,709,0
|
|
20241205,164300,1038733033,709,709,709,709,0
|
|
20241205,164200,1038733033,709,709,709,709,0
|
|
20241205,164100,1038733033,709,709,709,709,0
|
|
20241205,164000,1038733033,709,709,709,709,0
|
|
20241205,163900,1038733033,709,709,709,709,0
|
|
20241205,163800,1038733033,709,709,709,709,0
|
|
20241205,163700,1038733033,709,709,709,709,0
|
|
20241205,163600,1038733033,709,709,709,709,0
|
|
20241205,163500,1038733033,709,709,709,709,29706
|
|
20241205,163400,1038733033,709,709,709,709,0
|
|
20241205,163300,1038733033,709,709,709,709,0
|
|
20241205,163200,1038733033,709,709,709,709,0
|
|
20241205,163100,1038733033,709,709,709,709,0
|
|
20241205,163000,1038733033,709,709,709,709,0
|
|
20241205,162900,1038733033,709,709,709,709,0
|
|
20241205,162800,1038733033,709,709,709,709,0
|
|
20241205,162700,1038733033,709,709,709,709,0
|
|
20241205,162600,1038733033,709,709,709,709,0
|
|
20241205,162500,1038733033,709,709,709,709,0
|
|
20241205,162400,1038733033,709,709,709,709,0
|
|
20241205,162300,1038733033,709,709,709,709,0
|
|
20241205,162200,1038733033,709,709,709,709,0
|
|
20241205,162100,1038733033,709,709,709,709,0
|
|
20241205,162000,1038733033,709,709,709,709,0
|
|
20241205,161900,1038733033,709,709,709,709,0
|
|
20241205,161800,1038733033,709,709,709,709,0
|
|
20241205,161700,1038733033,709,709,709,709,0
|
|
20241205,161600,1038733033,709,709,709,709,0
|
|
20241205,161500,1038733033,709,709,709,709,0
|
|
20241205,161400,1038733033,709,709,709,709,0
|
|
20241205,161300,1038733033,709,709,709,709,0
|
|
20241205,161200,1038733033,709,709,709,709,0
|
|
20241205,161100,1038733033,709,709,709,709,0
|
|
20241205,161000,1038733033,709,709,709,709,0
|
|
20241205,160900,1038733033,709,709,709,709,0
|
|
20241205,160800,1038733033,709,709,709,709,0
|
|
20241205,160700,1038733033,709,709,709,709,0
|
|
20241205,160600,1038733033,709,709,709,709,0
|
|
20241205,160500,1038733033,709,709,709,709,29706
|
|
20241205,160400,1038733033,709,709,709,709,0
|
|
20241205,160300,1038733033,709,709,709,709,0
|
|
20241205,160200,1038733033,709,709,709,709,0
|
|
20241205,160100,1038733033,709,709,709,709,0
|
|
20241205,160000,1038733033,709,709,709,709,0
|
|
20241205,155900,1038733033,709,709,709,709,0
|
|
20241205,155800,1038733033,709,709,709,709,0
|
|
20241205,155700,1038733033,709,709,709,709,0
|
|
20241205,155600,1038733033,709,709,709,709,0
|
|
20241205,155500,1038733033,709,709,709,709,0
|
|
20241205,155400,1038733033,709,709,709,709,0
|
|
20241205,155300,1038733033,709,709,709,709,0
|
|
20241205,155200,1038733033,709,709,709,709,0
|
|
20241205,155100,1038733033,709,709,709,709,0
|
|
20241205,155000,1038733033,709,709,709,709,0
|
|
20241205,154900,1038733033,709,709,709,709,0
|
|
20241205,154800,1038733033,709,709,709,709,0
|
|
20241205,154700,1038733033,709,709,709,709,0
|
|
20241205,154600,1038733033,709,709,709,709,0
|
|
20241205,154500,1038733033,709,709,709,709,0
|
|
20241205,154400,1038733033,709,709,709,709,0
|
|
20241205,154300,1038733033,709,709,709,709,0
|
|
20241205,154200,1038733033,709,709,709,709,0
|
|
20241205,154100,1038733033,709,709,709,709,0
|
|
20241205,154000,1038733033,709,709,709,709,0
|
|
20241205,153900,1038733033,709,709,709,709,0
|
|
20241205,153800,1038733033,709,709,709,709,0
|
|
20241205,153700,1038733033,709,709,709,709,0
|
|
20241205,153600,1038733033,709,709,709,709,0
|
|
20241205,153500,1038733033,709,709,709,709,29706
|
|
20241205,153400,1038733033,709,709,709,709,0
|
|
20241205,153300,1038733033,709,709,709,709,0
|
|
20241205,153200,1038733033,709,709,709,709,0
|
|
20241205,153100,1038733033,709,709,709,709,0
|
|
20241205,153000,1038733033,709,709,709,709,29706
|
|
20241205,152900,1017671479,715,715,715,715,0
|
|
20241205,152800,1017671479,715,715,715,715,0
|
|
20241205,152700,1017671479,715,715,715,715,0
|
|
20241205,152600,1017671479,715,715,715,715,0
|
|
20241205,152500,1017671479,715,715,715,715,0
|
|
20241205,152400,1017671479,715,715,715,715,0
|
|
20241205,152300,1017671479,715,715,715,715,0
|
|
20241205,152200,1017671479,715,715,715,715,0
|
|
20241205,152100,1017671479,715,715,715,715,0
|
|
20241205,152000,1017671479,715,715,715,715,0
|
|
20241205,151900,1017671479,715,714,715,712,1347
|
|
20241205,151800,1016709636,714,714,714,713,4306
|
|
20241205,151700,1013639356,714,713,714,713,11
|
|
20241205,151600,1013631512,713,713,714,713,82
|
|
20241205,151500,1013573037,713,713,713,713,3606
|
|
20241205,151400,1011001959,717,717,717,717,0
|
|
20241205,151300,1011001959,717,717,717,717,1000
|
|
20241205,151200,1010284959,719,719,719,719,3
|
|
20241205,151100,1010282802,713,713,713,713,0
|
|
20241205,151000,1010282802,713,715,715,713,347
|
|
20241205,150900,1010035266,714,714,714,714,2802
|
|
20241205,150800,1008034638,719,719,719,719,0
|
|
20241205,150700,1008034638,719,718,719,714,3157
|
|
20241205,150600,1005777930,714,715,718,714,1035
|
|
20241205,150500,1005038929,716,716,719,715,136
|
|
20241205,150400,1004941572,718,718,718,718,0
|
|
20241205,150300,1004941572,718,719,719,713,1740
|
|
20241205,150200,1003692838,720,720,720,720,0
|
|
20241205,150100,1003692838,720,714,720,714,5213
|
|
20241205,150000,999970738,713,713,713,713,1217
|
|
20241205,145900,999103017,713,713,713,713,561
|
|
20241205,145800,998703024,713,713,713,712,4349
|
|
20241205,145700,995605592,713,712,713,712,1719
|
|
20241205,145600,994381101,713,713,713,713,1000
|
|
20241205,145500,993668101,713,713,713,713,4
|
|
20241205,145400,993665249,710,710,710,710,299
|
|
20241205,145300,993452959,711,710,714,709,269
|
|
20241205,145200,993261949,714,710,714,710,5516
|
|
20241205,145100,989345585,715,715,715,715,0
|
|
20241205,145000,989345585,715,715,715,715,1
|
|
20241205,144900,989344870,710,714,714,710,15000
|
|
20241205,144800,978680733,714,714,714,714,1630
|
|
20241205,144700,977516913,716,716,716,716,218
|
|
20241205,144600,977360825,724,724,724,724,1
|
|
20241205,144500,977360101,720,720,720,720,0
|
|
20241205,144400,977360101,720,720,720,720,0
|
|
20241205,144300,977360101,720,713,720,713,13608
|
|
20241205,144200,967564415,711,712,720,711,2088
|
|
20241205,144100,966072978,710,713,713,710,9812
|
|
20241205,144000,959101764,713,713,713,713,227
|
|
20241205,143900,958939913,713,714,714,713,623
|
|
20241205,143800,958495591,714,714,714,714,0
|
|
20241205,143700,958495591,714,714,714,714,89
|
|
20241205,143600,958432045,714,714,714,714,110
|
|
20241205,143500,958353505,715,714,715,713,748
|
|
20241205,143400,957820161,715,714,715,714,242
|
|
20241205,143300,957647323,715,715,715,715,0
|
|
20241205,143200,957647323,715,715,715,715,0
|
|
20241205,143100,957647323,715,715,715,715,6
|
|
20241205,143000,957643033,715,714,715,712,1401
|
|
20241205,142900,956645362,715,715,715,715,48
|
|
20241205,142800,956611042,716,716,716,716,11
|
|
20241205,142700,956603166,712,715,716,712,242
|
|
20241205,142600,956430438,715,715,716,715,373
|
|
20241205,142500,956163742,712,712,712,712,1163
|
|
20241205,142400,955335686,715,715,715,715,11
|
|
20241205,142300,955327821,711,714,716,710,5701
|
|
20241205,142200,951263903,714,713,714,710,2302
|
|
20241205,142100,949625073,713,713,713,713,490
|
|
20241205,142000,949275703,714,715,715,713,2870
|
|
20241205,141900,947226573,715,715,715,715,0
|
|
20241205,141800,947226573,715,712,715,710,6042
|
|
20241205,141700,942935571,716,716,716,716,276
|
|
20241205,141600,942737955,716,720,720,711,45255
|
|
20241205,141500,910253110,720,723,723,720,111
|
|
20241205,141400,910173087,720,720,720,720,0
|
|
20241205,141300,910173087,720,720,720,720,0
|
|
20241205,141200,910173087,720,723,723,720,2001
|
|
20241205,141100,908732364,720,723,723,720,4973
|
|
20241205,141000,905151801,720,723,723,720,10449
|
|
20241205,140900,897628518,723,720,723,720,2418
|
|
20241205,140800,895887555,720,720,720,720,0
|
|
20241205,140700,895887555,720,722,722,720,12303
|
|
20241205,140600,887018605,725,725,725,725,500
|
|
20241205,140500,886656105,725,725,725,725,0
|
|
20241205,140400,886656105,725,725,725,725,67
|
|
20241205,140300,886607530,726,726,726,726,1
|
|
20241205,140200,886606804,725,723,725,723,1934
|
|
20241205,140100,885204674,726,726,726,726,30
|
|
20241205,140000,885182894,726,726,726,726,6
|
|
20241205,135900,885178538,727,727,727,727,0
|
|
20241205,135800,885178538,727,727,727,727,0
|
|
20241205,135700,885178538,727,727,727,727,0
|
|
20241205,135600,885178538,727,727,727,727,1
|
|
20241205,135500,885177811,722,722,722,722,150
|
|
20241205,135400,885069511,722,722,722,722,0
|
|
20241205,135300,885069511,722,726,726,722,554
|
|
20241205,135200,884669027,726,727,727,726,10
|
|
20241205,135100,884661766,727,727,727,727,5
|
|
20241205,135000,884658131,727,727,727,727,8000
|
|
20241205,134900,878842131,727,727,727,727,0
|
|
20241205,134800,878842131,727,727,727,727,0
|
|
20241205,134700,878842131,727,727,727,727,0
|
|
20241205,134600,878842131,727,727,727,727,45
|
|
20241205,134500,878809416,726,726,726,726,1074
|
|
20241205,134400,878029692,727,727,727,727,2
|
|
20241205,134300,878028238,723,723,723,723,30
|
|
20241205,134200,878006548,727,722,727,722,114
|
|
20241205,134100,877924225,723,723,723,723,25
|
|
20241205,134000,877906150,727,727,727,727,0
|
|
20241205,133900,877906150,727,723,727,723,101
|
|
20241205,133800,877833123,723,721,723,721,4862
|
|
20241205,133700,874327619,722,722,722,722,400
|
|
20241205,133600,874038819,725,725,725,725,1
|
|
20241205,133500,874038094,721,722,722,721,9170
|
|
20241205,133400,867422415,722,722,722,722,0
|
|
20241205,133300,867422415,722,722,722,722,0
|
|
20241205,133200,867422415,722,722,722,722,2727
|
|
20241205,133100,865453521,726,722,727,722,1430
|
|
20241205,133000,864420804,722,725,727,722,7022
|
|
20241205,132900,859347619,727,727,727,727,2
|
|
20241205,132800,859346165,728,728,728,728,29
|
|
20241205,132700,859325053,724,724,724,724,31
|
|
20241205,132600,859302609,724,725,729,723,2120
|
|
20241205,132500,857768402,729,729,729,729,2
|
|
20241205,132400,857766944,729,729,729,729,1
|
|
20241205,132300,857766215,724,724,724,724,0
|
|
20241205,132200,857766215,724,724,724,724,191
|
|
20241205,132100,857627931,729,725,729,724,514
|
|
20241205,132000,857255670,729,730,730,724,110
|
|
20241205,131900,857175971,730,725,730,724,803
|
|
20241205,131800,856594576,725,730,730,725,1379
|
|
20241205,131700,855590640,730,730,730,730,6
|
|
20241205,131600,855586260,730,730,730,730,5
|
|
20241205,131500,855582610,730,730,730,723,7399
|
|
20241205,131400,850195520,730,726,730,726,21
|
|
20241205,131300,850180270,730,730,730,730,0
|
|
20241205,131200,850180270,730,725,730,725,8
|
|
20241205,131100,850174465,725,725,725,725,0
|
|
20241205,131000,850174465,725,725,725,725,0
|
|
20241205,130900,850174465,725,725,725,725,0
|
|
20241205,130800,850174465,725,724,725,724,1645
|
|
20241205,130700,848981940,725,725,725,725,2581
|
|
20241205,130600,847110715,725,728,728,725,2234
|
|
20241205,130500,845488064,729,728,729,728,350
|
|
20241205,130400,845233014,732,732,732,732,3
|
|
20241205,130300,845230818,732,732,732,732,1
|
|
20241205,130200,845230086,732,732,732,732,104
|
|
20241205,130100,845153958,732,732,732,732,1
|
|
20241205,130000,845153226,732,730,732,730,9212
|
|
20241205,125900,838428452,730,730,730,730,1
|
|
20241205,125800,838427722,730,732,732,730,5110
|
|
20241205,125700,834696002,735,735,735,735,0
|
|
20241205,125600,834696002,735,735,735,735,9
|
|
20241205,125500,834689387,732,733,733,732,20
|
|
20241205,125400,834674745,733,733,733,733,10
|
|
20241205,125300,834667415,736,736,736,736,10
|
|
20241205,125200,834660055,737,737,737,737,0
|
|
20241205,125100,834660055,737,737,737,737,1
|
|
20241205,125000,834659318,737,737,737,737,2
|
|
20241205,124900,834657844,733,733,733,733,1
|
|
20241205,124800,834657111,733,733,733,733,8445
|
|
20241205,124700,828466926,738,738,738,738,360
|
|
20241205,124600,828201246,738,738,738,738,20
|
|
20241205,124500,828186486,738,738,739,738,3001
|
|
20241205,124400,825969794,738,737,738,737,5009
|
|
20241205,124300,822273772,737,733,737,733,246
|
|
20241205,124200,822093202,738,738,738,738,2
|
|
20241205,124100,822091726,738,735,738,735,2001
|
|
20241205,124000,820620342,734,734,734,734,10
|
|
20241205,123900,820613002,730,734,734,730,565
|
|
20241205,123800,820200548,730,735,735,729,426
|
|
20241205,123700,819888835,730,730,730,730,0
|
|
20241205,123600,819888835,730,737,737,730,1837
|
|
20241205,123500,818545638,737,732,738,732,5002
|
|
20241205,123400,814866479,732,729,732,727,3050
|
|
20241205,123300,812636740,729,729,729,729,0
|
|
20241205,123200,812636740,729,724,729,724,2141
|
|
20241205,123100,811080975,724,724,724,721,5274
|
|
20241205,123000,807276569,723,723,723,723,120
|
|
20241205,122900,807189809,726,726,726,726,0
|
|
20241205,122800,807189809,726,723,726,723,4034
|
|
20241205,122700,804265466,726,726,726,726,0
|
|
20241205,122600,804265466,726,726,726,726,0
|
|
20241205,122500,804265466,726,726,726,726,2002
|
|
20241205,122400,802812014,721,722,722,721,1109
|
|
20241205,122300,802011817,726,726,726,726,1
|
|
20241205,122200,802011091,726,722,726,722,24
|
|
20241205,122100,801993671,726,726,726,726,7
|
|
20241205,122000,801988589,726,722,726,721,12011
|
|
20241205,121900,793328318,721,721,721,721,0
|
|
20241205,121800,793328318,721,725,726,721,10753
|
|
20241205,121700,785558253,725,728,730,724,19332
|
|
20241205,121600,771523801,728,730,730,728,3409
|
|
20241205,121500,769037843,729,729,729,729,191
|
|
20241205,121400,768898604,732,732,732,732,0
|
|
20241205,121300,768898604,732,732,732,732,4
|
|
20241205,121200,768895676,732,732,732,732,0
|
|
20241205,121100,768895676,732,732,732,732,1
|
|
20241205,121000,768894944,729,729,729,729,2280
|
|
20241205,120900,767232824,729,729,729,729,0
|
|
20241205,120800,767232824,729,731,731,729,3143
|
|
20241205,120700,764939415,731,733,733,731,67
|
|
20241205,120600,764890376,731,731,731,731,0
|
|
20241205,120500,764890376,731,731,731,731,18
|
|
20241205,120400,764877218,733,733,733,733,2
|
|
20241205,120300,764875752,733,732,733,732,201
|
|
20241205,120200,764728619,733,733,733,733,0
|
|
20241205,120100,764728619,733,733,733,733,1
|
|
20241205,120000,764727886,733,733,733,733,0
|
|
20241205,115900,764727886,733,733,733,733,2
|
|
20241205,115800,764726420,732,732,732,732,200
|
|
20241205,115700,764580020,733,733,733,733,2
|
|
20241205,115600,764578554,728,728,728,728,83
|
|
20241205,115500,764518130,733,729,733,729,101
|
|
20241205,115400,764444497,729,729,729,729,5451
|
|
20241205,115300,760470718,729,729,729,729,115
|
|
20241205,115200,760386883,731,731,731,731,306
|
|
20241205,115100,760163197,734,734,734,731,208
|
|
20241205,115000,760011098,734,734,734,734,687
|
|
20241205,114900,759506840,731,731,731,731,191
|
|
20241205,114800,759367219,734,734,734,734,0
|
|
20241205,114700,759367219,734,733,734,729,7000
|
|
20241205,114600,754245044,733,733,733,733,1
|
|
20241205,114500,754244311,730,730,730,730,3659
|
|
20241205,114400,751573241,730,730,730,730,560
|
|
20241205,114300,751164441,730,730,730,730,0
|
|
20241205,114200,751164441,730,730,730,730,142
|
|
20241205,114100,751060781,730,730,730,730,0
|
|
20241205,114000,751060781,730,730,730,730,600
|
|
20241205,113900,750622781,734,734,734,734,0
|
|
20241205,113800,750622781,734,730,734,730,4410
|
|
20241205,113700,747403477,730,730,730,730,0
|
|
20241205,113600,747403477,730,734,734,730,3
|
|
20241205,113500,747401279,734,734,734,734,1
|
|
20241205,113400,747400545,730,730,730,730,2096
|
|
20241205,113300,745870465,731,731,731,731,3
|
|
20241205,113200,745868272,731,734,734,731,266
|
|
20241205,113100,745673820,734,734,734,734,0
|
|
20241205,113000,745673820,734,734,734,734,6
|
|
20241205,112900,745669416,734,731,734,731,424
|
|
20241205,112800,745359466,735,735,735,735,40
|
|
20241205,112700,745330066,737,737,737,737,0
|
|
20241205,112600,745330066,737,733,737,731,1101
|
|
20241205,112500,744525074,737,737,737,737,1480
|
|
20241205,112400,743434314,737,737,737,737,90
|
|
20241205,112300,743367984,732,737,737,732,24901
|
|
20241205,112200,725015952,732,736,737,732,104
|
|
20241205,112100,724939315,735,737,737,735,113
|
|
20241205,112000,724856234,737,731,737,731,252
|
|
20241205,111900,724672016,737,737,737,737,50
|
|
20241205,111800,724635166,737,733,737,733,129
|
|
20241205,111700,724540605,733,737,737,733,101
|
|
20241205,111600,724466568,735,737,737,733,202
|
|
20241205,111500,724318486,735,735,735,735,1
|
|
20241205,111400,724317751,735,737,737,735,1017
|
|
20241205,111300,723570252,735,735,735,735,3
|
|
20241205,111200,723568047,735,736,737,735,2919
|
|
20241205,111100,721419844,736,736,736,736,321
|
|
20241205,111000,721183588,736,736,736,736,27
|
|
20241205,110900,721163716,736,736,736,736,5
|
|
20241205,110800,721160036,736,735,736,735,702
|
|
20241205,110700,720643866,736,736,736,736,1947
|
|
20241205,110600,719210874,736,736,736,736,42
|
|
20241205,110500,719179962,736,736,736,736,3
|
|
20241205,110400,719177754,736,736,736,736,1
|
|
20241205,110300,719177018,734,733,735,733,8828
|
|
20241205,110200,712693217,731,731,731,731,932
|
|
20241205,110100,712011925,731,731,731,731,50
|
|
20241205,110000,711975375,734,734,734,734,0
|
|
20241205,105900,711975375,734,734,734,734,4
|
|
20241205,105800,711972439,730,730,730,730,1
|
|
20241205,105700,711971709,734,734,734,734,10
|
|
20241205,105600,711964369,734,734,734,734,306
|
|
20241205,105500,711739765,733,733,733,733,5079
|
|
20241205,105400,708016858,729,729,729,729,1197
|
|
20241205,105300,707144245,733,733,733,733,0
|
|
20241205,105200,707144245,733,733,733,733,400
|
|
20241205,105100,706851045,732,732,732,732,303
|
|
20241205,105000,706629249,732,732,732,732,1727
|
|
20241205,104900,705365085,732,730,732,729,1367
|
|
20241205,104800,704368336,729,729,729,729,0
|
|
20241205,104700,704368336,729,729,729,729,0
|
|
20241205,104600,704368336,729,729,729,729,50
|
|
20241205,104500,704331886,729,729,729,729,531
|
|
20241205,104400,703944787,729,727,729,727,1011
|
|
20241205,104300,703209788,729,729,729,729,0
|
|
20241205,104200,703209788,729,729,729,729,1012
|
|
20241205,104100,702472040,729,729,729,729,1
|
|
20241205,104000,702471311,727,729,729,727,31
|
|
20241205,103900,702448752,729,727,729,727,419
|
|
20241205,103800,702144135,727,727,727,727,4
|
|
20241205,103700,702141227,725,725,725,725,617
|
|
20241205,103600,701693902,725,726,726,725,9558
|
|
20241205,103500,694764342,729,726,730,725,6333
|
|
20241205,103400,690171056,726,729,733,725,8544
|
|
20241205,103300,683972172,733,729,733,729,290
|
|
20241205,103200,683760382,729,728,729,726,4086
|
|
20241205,103100,680791642,728,728,728,727,1127
|
|
20241205,103000,679971286,728,726,728,726,1101
|
|
20241205,102900,679171758,726,726,726,725,14517
|
|
20241205,102800,668643321,726,728,728,726,11339
|
|
20241205,102700,660410120,728,728,728,728,201
|
|
20241205,102600,660263792,728,728,728,728,1274
|
|
20241205,102500,659336320,728,729,729,726,24499
|
|
20241205,102400,641515268,734,731,734,728,13821
|
|
20241205,102300,631429957,732,731,734,730,2525
|
|
20241205,102200,629584352,731,731,734,731,9
|
|
20241205,102100,629577770,731,734,734,731,500
|
|
20241205,102000,629211370,734,734,734,734,5
|
|
20241205,101900,629207700,730,730,734,730,2257
|
|
20241205,101800,627555686,729,732,732,729,5135
|
|
20241205,101700,623808390,734,733,734,733,3
|
|
20241205,101600,623806189,733,730,733,730,415
|
|
20241205,101500,623503008,730,730,730,730,1126
|
|
20241205,101400,622681028,734,730,734,730,4764
|
|
20241205,101300,619203288,730,731,731,730,2583
|
|
20241205,101200,617315696,730,731,731,730,8498
|
|
20241205,101100,611111757,730,735,735,730,11234
|
|
20241205,101000,602902440,735,736,741,730,64758
|
|
20241205,100900,555395176,734,746,746,733,46432
|
|
20241205,100800,521207221,746,742,746,741,2086
|
|
20241205,100700,519659688,742,742,742,742,1
|
|
20241205,100600,519658946,746,742,746,742,833
|
|
20241205,100500,519040828,742,747,748,742,17
|
|
20241205,100400,519028143,747,745,747,742,1411
|
|
20241205,100300,517977331,745,747,747,745,12
|
|
20241205,100200,517968383,747,742,747,742,2512
|
|
20241205,100100,516104469,742,744,744,742,5819
|
|
20241205,100000,511783267,744,749,749,744,1697
|
|
20241205,095900,510517699,745,749,749,745,1109
|
|
20241205,095800,509691438,750,748,750,748,1170
|
|
20241205,095700,508816032,745,743,745,743,2092
|
|
20241205,095600,507257899,743,744,744,742,2864
|
|
20241205,095500,505129949,744,741,744,741,361
|
|
20241205,095400,504862432,741,743,743,741,27934
|
|
20241205,095300,484123195,743,747,747,743,7290
|
|
20241205,095200,478694057,747,748,751,746,9362
|
|
20241205,095100,471689050,749,751,751,749,9425
|
|
20241205,095000,464620936,751,752,752,750,7096
|
|
20241205,094900,459291801,752,754,754,752,8173
|
|
20241205,094800,453134398,755,755,760,755,412
|
|
20241205,094700,452822703,755,755,756,755,4492
|
|
20241205,094600,449430915,755,762,762,755,10370
|
|
20241205,094500,441567908,764,766,768,760,41245
|
|
20241205,094400,410017519,768,769,771,766,47117
|
|
20241205,094300,373782363,767,765,770,763,19432
|
|
20241205,094200,358872127,763,765,768,763,43153
|
|
20241205,094100,325834925,765,752,766,752,40329
|
|
20241205,094000,295113648,753,750,753,750,6358
|
|
20241205,093900,290337037,750,750,751,750,1634
|
|
20241205,093800,289111036,752,750,752,750,10739
|
|
20241205,093700,281056732,750,750,750,750,201
|
|
20241205,093600,280905982,753,756,756,753,12
|
|
20241205,093500,280896943,750,752,752,749,10256
|
|
20241205,093400,273202910,752,753,757,752,1203
|
|
20241205,093300,272296268,753,751,756,751,7678
|
|
20241205,093200,266509994,751,751,757,751,815
|
|
20241205,093100,265897174,751,753,759,749,13775
|
|
20241205,093000,255559639,755,755,755,749,3691
|
|
20241205,092900,252788376,755,762,765,753,47148
|
|
20241205,092800,217019069,765,762,765,758,18619
|
|
20241205,092700,202827733,762,752,763,752,55040
|
|
20241205,092600,161167372,753,751,753,743,6328
|
|
20241205,092500,156416833,750,742,751,742,14243
|
|
20241205,092400,145765349,741,739,741,734,30210
|
|
20241205,092300,123410704,739,739,739,739,1
|
|
20241205,092200,123409965,733,733,733,733,53
|
|
20241205,092100,123371116,733,735,735,733,3263
|
|
20241205,092000,120978811,733,732,733,732,2001
|
|
20241205,091900,119512079,731,735,735,731,53
|
|
20241205,091800,119473312,732,737,738,732,15298
|
|
20241205,091700,108269652,737,736,737,736,11257
|
|
20241205,091600,99973253,732,736,737,732,6939
|
|
20241205,091500,94890118,736,737,737,733,2065
|
|
20241205,091400,93375170,734,737,737,734,408
|
|
20241205,091300,93075147,737,740,740,737,4988
|
|
20241205,091200,89388030,740,737,740,737,8365
|
|
20241205,091100,83206930,737,732,737,732,1177
|
|
20241205,091000,82344529,732,734,736,732,3143
|
|
20241205,090900,80034067,734,733,734,733,1509
|
|
20241205,090800,78927863,732,732,732,732,616
|
|
20241205,090700,78476951,731,731,731,730,1466
|
|
20241205,090600,77406705,730,730,730,730,185
|
|
20241205,090500,77271655,730,732,732,730,7609
|
|
20241205,090400,71712666,735,735,736,735,11005
|
|
20241205,090300,63623990,735,731,736,731,7673
|
|
20241205,090200,57987027,736,729,736,729,10449
|
|
20241205,090100,50300761,729,731,735,727,6324
|
|
20241205,090000,45686565,731,729,745,727,62664
|