623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,192000,2251177388,741,741,741,741,53754
|
|
20241202,191900,2251177388,741,741,741,741,0
|
|
20241202,191800,2251177388,741,741,741,741,0
|
|
20241202,191700,2251177388,741,741,741,741,0
|
|
20241202,191600,2251177388,741,741,741,741,0
|
|
20241202,191500,2251177388,741,741,741,741,0
|
|
20241202,191400,2251177388,741,741,741,741,0
|
|
20241202,191300,2251177388,741,741,741,741,0
|
|
20241202,191200,2251177388,741,741,741,741,0
|
|
20241202,191100,2251177388,741,741,741,741,0
|
|
20241202,191000,2251177388,741,741,741,741,0
|
|
20241202,190900,2251177388,741,741,741,741,0
|
|
20241202,190800,2251177388,741,741,741,741,0
|
|
20241202,190700,2251177388,741,741,741,741,0
|
|
20241202,190600,2251177388,741,741,741,741,0
|
|
20241202,190500,2251177388,741,741,741,741,0
|
|
20241202,190400,2251177388,741,741,741,741,0
|
|
20241202,190300,2251177388,741,741,741,741,0
|
|
20241202,190200,2251177388,741,741,741,741,0
|
|
20241202,190100,2251177388,741,741,741,741,0
|
|
20241202,190000,2251177388,741,741,741,741,0
|
|
20241202,185900,2251177388,741,741,741,741,0
|
|
20241202,185800,2251177388,741,741,741,741,0
|
|
20241202,185700,2251177388,741,741,741,741,0
|
|
20241202,185600,2251177388,741,741,741,741,0
|
|
20241202,185500,2251177388,741,741,741,741,0
|
|
20241202,185400,2251177388,741,741,741,741,0
|
|
20241202,185300,2251177388,741,741,741,741,0
|
|
20241202,185200,2251177388,741,741,741,741,0
|
|
20241202,185100,2251177388,741,741,741,741,0
|
|
20241202,185000,2251177388,741,741,741,741,53754
|
|
20241202,184900,2251177388,741,741,741,741,0
|
|
20241202,184800,2251177388,741,741,741,741,0
|
|
20241202,184700,2251177388,741,741,741,741,0
|
|
20241202,184600,2251177388,741,741,741,741,0
|
|
20241202,184500,2251177388,741,741,741,741,0
|
|
20241202,184400,2251177388,741,741,741,741,0
|
|
20241202,184300,2251177388,741,741,741,741,0
|
|
20241202,184200,2251177388,741,741,741,741,0
|
|
20241202,184100,2251177388,741,741,741,741,0
|
|
20241202,184000,2251177388,741,741,741,741,0
|
|
20241202,183900,2251177388,741,741,741,741,0
|
|
20241202,183800,2251177388,741,741,741,741,0
|
|
20241202,183700,2251177388,741,741,741,741,0
|
|
20241202,183600,2251177388,741,741,741,741,0
|
|
20241202,183500,2251177388,741,741,741,741,0
|
|
20241202,183400,2251177388,741,741,741,741,0
|
|
20241202,183300,2251177388,741,741,741,741,0
|
|
20241202,183200,2251177388,741,741,741,741,0
|
|
20241202,183100,2251177388,741,741,741,741,0
|
|
20241202,183000,2251177388,741,741,741,741,0
|
|
20241202,182900,2251177388,741,741,741,741,0
|
|
20241202,182800,2251177388,741,741,741,741,0
|
|
20241202,182700,2251177388,741,741,741,741,0
|
|
20241202,182600,2251177388,741,741,741,741,0
|
|
20241202,182500,2251177388,741,741,741,741,0
|
|
20241202,182400,2251177388,741,741,741,741,0
|
|
20241202,182300,2251177388,741,741,741,741,0
|
|
20241202,182200,2251177388,741,741,741,741,0
|
|
20241202,182100,2251177388,741,741,741,741,0
|
|
20241202,182000,2251177388,741,741,741,741,53754
|
|
20241202,181900,2251177388,741,741,741,741,0
|
|
20241202,181800,2251177388,741,741,741,741,0
|
|
20241202,181700,2251177388,741,741,741,741,0
|
|
20241202,181600,2251177388,741,741,741,741,0
|
|
20241202,181500,2251177388,741,741,741,741,0
|
|
20241202,181400,2251177388,741,741,741,741,0
|
|
20241202,181300,2251177388,741,741,741,741,0
|
|
20241202,181200,2251177388,741,741,741,741,0
|
|
20241202,181100,2251177388,741,741,741,741,0
|
|
20241202,181000,2251177388,741,741,741,741,0
|
|
20241202,180900,2251177388,741,741,741,741,0
|
|
20241202,180800,2251177388,741,741,741,741,0
|
|
20241202,180700,2251177388,741,741,741,741,0
|
|
20241202,180600,2251177388,741,741,741,741,0
|
|
20241202,180500,2251177388,741,741,741,741,0
|
|
20241202,180400,2251177388,741,741,741,741,0
|
|
20241202,180300,2251177388,741,741,741,741,0
|
|
20241202,180200,2251177388,741,741,741,741,0
|
|
20241202,180100,2251177388,741,741,741,741,0
|
|
20241202,180000,2251177388,741,741,741,741,0
|
|
20241202,175900,2251177388,741,741,741,741,0
|
|
20241202,175800,2251177388,741,741,741,741,0
|
|
20241202,175700,2251177388,741,741,741,741,0
|
|
20241202,175600,2251177388,741,741,741,741,0
|
|
20241202,175500,2251177388,741,741,741,741,0
|
|
20241202,175400,2251177388,741,741,741,741,0
|
|
20241202,175300,2251177388,741,741,741,741,0
|
|
20241202,175200,2251177388,741,741,741,741,0
|
|
20241202,175100,2251177388,741,741,741,741,0
|
|
20241202,175000,2251177388,741,741,741,741,53754
|
|
20241202,174900,2251177388,741,741,741,741,0
|
|
20241202,174800,2251177388,741,741,741,741,0
|
|
20241202,174700,2251177388,741,741,741,741,0
|
|
20241202,174600,2251177388,741,741,741,741,0
|
|
20241202,174500,2251177388,741,741,741,741,0
|
|
20241202,174400,2251177388,741,741,741,741,0
|
|
20241202,174300,2251177388,741,741,741,741,0
|
|
20241202,174200,2251177388,741,741,741,741,0
|
|
20241202,174100,2251177388,741,741,741,741,0
|
|
20241202,174000,2251177388,741,741,741,741,0
|
|
20241202,173900,2251177388,741,741,741,741,0
|
|
20241202,173800,2251177388,741,741,741,741,0
|
|
20241202,173700,2251177388,741,741,741,741,0
|
|
20241202,173600,2251177388,741,741,741,741,0
|
|
20241202,173500,2251177388,741,741,741,741,0
|
|
20241202,173400,2251177388,741,741,741,741,0
|
|
20241202,173300,2251177388,741,741,741,741,0
|
|
20241202,173200,2251177388,741,741,741,741,0
|
|
20241202,173100,2251177388,741,741,741,741,0
|
|
20241202,173000,2251177388,741,741,741,741,0
|
|
20241202,172900,2251177388,741,741,741,741,0
|
|
20241202,172800,2251177388,741,741,741,741,0
|
|
20241202,172700,2251177388,741,741,741,741,0
|
|
20241202,172600,2251177388,741,741,741,741,0
|
|
20241202,172500,2251177388,741,741,741,741,0
|
|
20241202,172400,2251177388,741,741,741,741,0
|
|
20241202,172300,2251177388,741,741,741,741,0
|
|
20241202,172200,2251177388,741,741,741,741,0
|
|
20241202,172100,2251177388,741,741,741,741,0
|
|
20241202,172000,2251177388,741,741,741,741,53754
|
|
20241202,171900,2251177388,741,741,741,741,0
|
|
20241202,171800,2251177388,741,741,741,741,0
|
|
20241202,171700,2251177388,741,741,741,741,0
|
|
20241202,171600,2251177388,741,741,741,741,0
|
|
20241202,171500,2251177388,741,741,741,741,0
|
|
20241202,171400,2251177388,741,741,741,741,0
|
|
20241202,171300,2251177388,741,741,741,741,0
|
|
20241202,171200,2251177388,741,741,741,741,0
|
|
20241202,171100,2251177388,741,741,741,741,0
|
|
20241202,171000,2251177388,741,741,741,741,0
|
|
20241202,170900,2251177388,741,741,741,741,0
|
|
20241202,170800,2251177388,741,741,741,741,0
|
|
20241202,170700,2251177388,741,741,741,741,0
|
|
20241202,170600,2251177388,741,741,741,741,0
|
|
20241202,170500,2251177388,741,741,741,741,0
|
|
20241202,170400,2251177388,741,741,741,741,0
|
|
20241202,170300,2251177388,741,741,741,741,0
|
|
20241202,170200,2251177388,741,741,741,741,0
|
|
20241202,170100,2251177388,741,741,741,741,0
|
|
20241202,170000,2251177388,741,741,741,741,0
|
|
20241202,165900,2251177388,741,741,741,741,0
|
|
20241202,165800,2251177388,741,741,741,741,0
|
|
20241202,165700,2251177388,741,741,741,741,0
|
|
20241202,165600,2251177388,741,741,741,741,0
|
|
20241202,165500,2251177388,741,741,741,741,0
|
|
20241202,165400,2251177388,741,741,741,741,0
|
|
20241202,165300,2251177388,741,741,741,741,0
|
|
20241202,165200,2251177388,741,741,741,741,0
|
|
20241202,165100,2251177388,741,741,741,741,0
|
|
20241202,165000,2251177388,741,741,741,741,53754
|
|
20241202,164900,2251177388,741,741,741,741,0
|
|
20241202,164800,2251177388,741,741,741,741,0
|
|
20241202,164700,2251177388,741,741,741,741,0
|
|
20241202,164600,2251177388,741,741,741,741,0
|
|
20241202,164500,2251177388,741,741,741,741,0
|
|
20241202,164400,2251177388,741,741,741,741,0
|
|
20241202,164300,2251177388,741,741,741,741,0
|
|
20241202,164200,2251177388,741,741,741,741,0
|
|
20241202,164100,2251177388,741,741,741,741,0
|
|
20241202,164000,2251177388,741,741,741,741,0
|
|
20241202,163900,2251177388,741,741,741,741,0
|
|
20241202,163800,2251177388,741,741,741,741,0
|
|
20241202,163700,2251177388,741,741,741,741,0
|
|
20241202,163600,2251177388,741,741,741,741,0
|
|
20241202,163500,2251177388,741,741,741,741,0
|
|
20241202,163400,2251177388,741,741,741,741,0
|
|
20241202,163300,2251177388,741,741,741,741,0
|
|
20241202,163200,2251177388,741,741,741,741,0
|
|
20241202,163100,2251177388,741,741,741,741,0
|
|
20241202,163000,2251177388,741,741,741,741,0
|
|
20241202,162900,2251177388,741,741,741,741,0
|
|
20241202,162800,2251177388,741,741,741,741,0
|
|
20241202,162700,2251177388,741,741,741,741,0
|
|
20241202,162600,2251177388,741,741,741,741,0
|
|
20241202,162500,2251177388,741,741,741,741,0
|
|
20241202,162400,2251177388,741,741,741,741,0
|
|
20241202,162300,2251177388,741,741,741,741,0
|
|
20241202,162200,2251177388,741,741,741,741,0
|
|
20241202,162100,2251177388,741,741,741,741,0
|
|
20241202,162000,2251177388,741,741,741,741,53754
|
|
20241202,161900,2251177388,741,741,741,741,0
|
|
20241202,161800,2251177388,741,741,741,741,0
|
|
20241202,161700,2251177388,741,741,741,741,0
|
|
20241202,161600,2251177388,741,741,741,741,0
|
|
20241202,161500,2251177388,741,741,741,741,0
|
|
20241202,161400,2251177388,741,741,741,741,0
|
|
20241202,161300,2251177388,741,741,741,741,0
|
|
20241202,161200,2251177388,741,741,741,741,0
|
|
20241202,161100,2251177388,741,741,741,741,0
|
|
20241202,161000,2251177388,741,741,741,741,0
|
|
20241202,160900,2251177388,741,741,741,741,0
|
|
20241202,160800,2251177388,741,741,741,741,0
|
|
20241202,160700,2251177388,741,741,741,741,0
|
|
20241202,160600,2251177388,741,741,741,741,0
|
|
20241202,160500,2251177388,741,741,741,741,0
|
|
20241202,160400,2251177388,741,741,741,741,0
|
|
20241202,160300,2251177388,741,741,741,741,0
|
|
20241202,160200,2251177388,741,741,741,741,0
|
|
20241202,160100,2251177388,741,741,741,741,0
|
|
20241202,160000,2251177388,741,741,741,741,0
|
|
20241202,155900,2251177388,741,741,741,741,0
|
|
20241202,155800,2251177388,741,741,741,741,0
|
|
20241202,155700,2251177388,741,741,741,741,0
|
|
20241202,155600,2251177388,741,741,741,741,0
|
|
20241202,155500,2251177388,741,741,741,741,0
|
|
20241202,155400,2251177388,741,741,741,741,0
|
|
20241202,155300,2251177388,741,741,741,741,0
|
|
20241202,155200,2251177388,741,741,741,741,0
|
|
20241202,155100,2251177388,741,741,741,741,0
|
|
20241202,155000,2251177388,741,741,741,741,53754
|
|
20241202,154900,2251177388,741,741,741,741,0
|
|
20241202,154800,2251177388,741,741,741,741,0
|
|
20241202,154700,2251177388,741,741,741,741,0
|
|
20241202,154600,2251177388,741,741,741,741,0
|
|
20241202,154500,2251177388,741,741,741,741,0
|
|
20241202,154400,2251177388,741,741,741,741,0
|
|
20241202,154300,2251177388,741,741,741,741,0
|
|
20241202,154200,2251177388,741,741,741,741,0
|
|
20241202,154100,2251177388,741,741,741,741,0
|
|
20241202,154000,2251177388,741,741,741,741,0
|
|
20241202,153900,2251177388,741,741,741,741,0
|
|
20241202,153800,2251177388,741,741,741,741,0
|
|
20241202,153700,2251177388,741,741,741,741,0
|
|
20241202,153600,2251177388,741,741,741,741,0
|
|
20241202,153500,2251177388,741,741,741,741,0
|
|
20241202,153400,2251177388,741,741,741,741,0
|
|
20241202,153300,2251177388,741,741,741,741,0
|
|
20241202,153200,2251177388,741,741,741,741,0
|
|
20241202,153100,2251177388,741,741,741,741,0
|
|
20241202,153000,2251177388,741,741,741,741,53754
|
|
20241202,152900,2211345674,743,743,743,743,0
|
|
20241202,152800,2211345674,743,743,743,743,0
|
|
20241202,152700,2211345674,743,743,743,743,0
|
|
20241202,152600,2211345674,743,743,743,743,0
|
|
20241202,152500,2211345674,743,743,743,743,0
|
|
20241202,152400,2211345674,743,743,743,743,0
|
|
20241202,152300,2211345674,743,743,743,743,0
|
|
20241202,152200,2211345674,743,743,743,743,0
|
|
20241202,152100,2211345674,743,743,743,743,0
|
|
20241202,152000,2211345674,743,743,743,743,0
|
|
20241202,151900,2211345674,743,741,744,741,6841
|
|
20241202,151800,2206268048,742,743,743,741,5521
|
|
20241202,151700,2202174694,744,743,744,743,2
|
|
20241202,151600,2202173207,741,744,744,741,1058
|
|
20241202,151500,2201389055,744,742,744,742,532
|
|
20241202,151400,2200994235,743,744,744,743,36
|
|
20241202,151300,2200967485,743,743,744,742,6430
|
|
20241202,151200,2196195266,744,743,744,743,187
|
|
20241202,151100,2196056228,744,744,744,744,217
|
|
20241202,151000,2195894780,743,742,743,742,2788
|
|
20241202,150900,2193824672,742,743,743,741,3210
|
|
20241202,150800,2191443222,743,742,743,742,20
|
|
20241202,150700,2191428366,743,741,743,741,808
|
|
20241202,150600,2190829062,741,741,743,741,10382
|
|
20241202,150500,2183135996,741,742,742,741,1228
|
|
20241202,150400,2182226044,742,741,743,741,4862
|
|
20241202,150300,2178617035,742,743,743,741,558
|
|
20241202,150200,2178202751,745,745,745,745,3
|
|
20241202,150100,2178200516,744,743,745,741,33458
|
|
20241202,150000,2153368106,744,745,745,744,5091
|
|
20241202,145900,2149579210,745,745,745,745,2441
|
|
20241202,145800,2147760665,744,745,745,744,3446
|
|
20241202,145700,2145196740,745,744,745,744,841
|
|
20241202,145600,2144571035,745,745,745,745,4022
|
|
20241202,145500,2141574645,745,746,746,745,14609
|
|
20241202,145400,2130684465,746,747,747,746,4582
|
|
20241202,145300,2127266029,747,747,747,747,1770
|
|
20241202,145200,2125943839,747,747,747,747,0
|
|
20241202,145100,2125943839,747,747,747,747,0
|
|
20241202,145000,2125943839,747,747,747,747,500
|
|
20241202,144900,2125570339,747,747,747,747,1927
|
|
20241202,144800,2124130870,748,748,748,748,1
|
|
20241202,144700,2124130122,747,746,748,746,2534
|
|
20241202,144600,2122237423,746,747,747,746,1434
|
|
20241202,144500,2121166323,747,747,747,747,166
|
|
20241202,144400,2121042321,747,747,747,747,475
|
|
20241202,144300,2120687496,747,747,747,747,351
|
|
20241202,144200,2120425299,747,747,748,747,616
|
|
20241202,144100,2119965145,747,747,747,747,1000
|
|
20241202,144000,2119218145,747,747,747,747,49
|
|
20241202,143900,2119181542,747,747,747,747,555
|
|
20241202,143800,2118766957,747,746,747,746,89
|
|
20241202,143700,2118700476,746,746,746,746,0
|
|
20241202,143600,2118700476,746,746,746,746,448
|
|
20241202,143500,2118366268,746,746,746,746,100
|
|
20241202,143400,2118291668,748,748,748,748,108
|
|
20241202,143300,2118210884,748,746,748,746,34
|
|
20241202,143200,2118185454,746,746,746,746,3586
|
|
20241202,143100,2115510298,747,748,749,747,3848
|
|
20241202,143000,2112634773,748,748,748,748,556
|
|
20241202,142900,2112218885,747,747,748,747,4902
|
|
20241202,142800,2108556590,747,747,747,747,0
|
|
20241202,142700,2108556590,747,747,747,747,0
|
|
20241202,142600,2108556590,747,748,748,747,754
|
|
20241202,142500,2107992888,748,747,749,747,8146
|
|
20241202,142400,2101902524,746,746,746,746,0
|
|
20241202,142300,2101902524,746,747,747,746,157
|
|
20241202,142200,2101785246,747,748,748,747,66
|
|
20241202,142100,2101735919,748,748,748,748,0
|
|
20241202,142000,2101735919,748,748,748,748,200
|
|
20241202,141900,2101586319,748,749,749,748,861
|
|
20241202,141800,2100942191,749,749,749,749,55
|
|
20241202,141700,2100900996,748,747,748,747,1008
|
|
20241202,141600,2100147020,749,748,749,748,3
|
|
20241202,141500,2100144775,747,747,747,747,1775
|
|
20241202,141400,2098818850,748,749,749,748,2101
|
|
20241202,141300,2097245302,749,749,749,749,51
|
|
20241202,141200,2097207103,749,749,749,749,2100
|
|
20241202,141100,2095634203,748,747,748,747,6068
|
|
20241202,141000,2091100339,748,748,749,748,903
|
|
20241202,140900,2090424395,748,749,749,748,1092
|
|
20241202,140800,2089606489,749,749,749,749,0
|
|
20241202,140700,2089606489,749,748,749,748,787
|
|
20241202,140600,2089017809,749,749,749,749,6372
|
|
20241202,140500,2084245181,749,749,750,749,2003
|
|
20241202,140400,2082744933,749,749,749,749,2000
|
|
20241202,140300,2081246933,748,748,748,748,150
|
|
20241202,140200,2081134733,749,749,749,749,600
|
|
20241202,140100,2080685333,749,749,749,749,207
|
|
20241202,140000,2080530290,749,749,749,749,6
|
|
20241202,135900,2080525796,747,748,748,747,410
|
|
20241202,135800,2080219226,748,748,749,748,6412
|
|
20241202,135700,2075419686,746,747,747,746,1336
|
|
20241202,135600,2074422081,747,748,748,747,1415
|
|
20241202,135500,2073365062,748,749,749,748,4337
|
|
20241202,135400,2070120985,749,749,749,749,55
|
|
20241202,135300,2070079790,749,749,749,749,0
|
|
20241202,135200,2070079790,749,749,749,749,535
|
|
20241202,135100,2069679075,749,749,749,749,0
|
|
20241202,135000,2069679075,749,749,749,749,133
|
|
20241202,134900,2069579458,749,749,749,749,1
|
|
20241202,134800,2069578709,748,749,749,748,868
|
|
20241202,134700,2068929355,748,749,749,748,162
|
|
20241202,134600,2068808129,749,748,749,748,353
|
|
20241202,134500,2068544079,749,750,750,749,7169
|
|
20241202,134400,2063174437,750,750,750,749,40
|
|
20241202,134300,2063144447,749,749,749,749,138
|
|
20241202,134200,2063041085,749,748,749,748,3655
|
|
20241202,134100,2060303491,748,748,748,748,113
|
|
20241202,134000,2060218967,748,748,748,748,2
|
|
20241202,133900,2060217471,747,747,747,747,1
|
|
20241202,133800,2060216724,749,749,749,749,500
|
|
20241202,133700,2059842224,749,749,749,749,0
|
|
20241202,133600,2059842224,749,749,749,749,0
|
|
20241202,133500,2059842224,749,749,749,749,91
|
|
20241202,133400,2059774065,749,748,749,748,586
|
|
20241202,133300,2059335339,749,749,749,749,1085
|
|
20241202,133200,2058522674,748,747,749,747,20343
|
|
20241202,133100,2043311224,747,747,747,747,24
|
|
20241202,133000,2043293296,745,747,747,745,2585
|
|
20241202,132900,2041367361,745,746,747,745,14576
|
|
20241202,132800,2030506564,747,747,747,747,51
|
|
20241202,132700,2030468467,747,747,747,747,1513
|
|
20241202,132600,2029338256,747,746,747,745,3661
|
|
20241202,132500,2026607278,746,746,746,746,1999
|
|
20241202,132400,2025116024,746,746,746,746,1630
|
|
20241202,132300,2023900044,746,746,746,746,200
|
|
20241202,132200,2023750844,746,747,748,746,16274
|
|
20241202,132100,2011599106,747,747,747,747,300
|
|
20241202,132000,2011375006,748,747,748,747,5
|
|
20241202,131900,2011371267,748,747,748,747,1689
|
|
20241202,131800,2010109582,746,746,746,746,0
|
|
20241202,131700,2010109582,746,746,746,746,0
|
|
20241202,131600,2010109582,746,747,747,746,1376
|
|
20241202,131500,2009082885,746,747,747,746,2506
|
|
20241202,131400,2007213403,747,747,747,746,495
|
|
20241202,131300,2006844118,747,746,747,746,918
|
|
20241202,131200,2006159289,746,746,746,746,1
|
|
20241202,131100,2006158543,747,747,747,747,0
|
|
20241202,131000,2006158543,747,747,747,747,6188
|
|
20241202,130900,2001536107,747,749,749,747,123
|
|
20241202,130800,2001444122,749,749,749,749,0
|
|
20241202,130700,2001444122,749,749,749,749,150
|
|
20241202,130600,2001331772,749,748,749,747,1455
|
|
20241202,130500,2000244776,747,748,748,747,539
|
|
20241202,130400,1999841637,747,748,748,747,542
|
|
20241202,130300,1999436457,750,750,750,750,0
|
|
20241202,130200,1999436457,750,748,750,748,5512
|
|
20241202,130100,1995313478,748,750,750,748,438
|
|
20241202,130000,1994985537,750,750,751,750,6379
|
|
20241202,125900,1990199710,750,751,751,750,6614
|
|
20241202,125800,1985237386,751,751,751,751,5293
|
|
20241202,125700,1981262343,751,751,751,751,3133
|
|
20241202,125600,1978909460,751,750,751,750,3367
|
|
20241202,125500,1976382083,750,749,750,749,5
|
|
20241202,125400,1976378336,749,750,750,747,2855
|
|
20241202,125300,1974245331,750,748,750,747,1984
|
|
20241202,125200,1972761297,746,746,746,746,459
|
|
20241202,125100,1972418883,746,748,748,746,3862
|
|
20241202,125000,1969535796,748,748,748,748,405
|
|
20241202,124900,1969232856,748,751,751,747,23570
|
|
20241202,124800,1951608013,751,750,751,749,25
|
|
20241202,124700,1951589279,751,751,751,751,0
|
|
20241202,124600,1951589279,751,750,751,749,614
|
|
20241202,124500,1951128950,750,750,751,750,429
|
|
20241202,124400,1950807199,750,750,751,750,31
|
|
20241202,124300,1950783947,751,751,751,751,0
|
|
20241202,124200,1950783947,751,751,752,748,8291
|
|
20241202,124100,1944575325,751,751,751,751,1069
|
|
20241202,124000,1943772506,750,750,750,750,3525
|
|
20241202,123900,1941128756,750,749,750,749,3593
|
|
20241202,123800,1938436006,750,750,750,750,142
|
|
20241202,123700,1938329506,750,750,750,750,4267
|
|
20241202,123600,1935129256,750,750,750,749,4051
|
|
20241202,123500,1932091246,750,750,750,750,4
|
|
20241202,123400,1932088246,750,750,750,750,0
|
|
20241202,123300,1932088246,750,749,750,749,885
|
|
20241202,123200,1931425261,748,748,748,748,9995
|
|
20241202,123100,1923949001,749,749,749,749,0
|
|
20241202,123000,1923949001,749,750,750,749,1660
|
|
20241202,122900,1922705605,750,750,750,750,1
|
|
20241202,122800,1922704855,750,750,750,750,99
|
|
20241202,122700,1922630605,750,750,750,750,1897
|
|
20241202,122600,1921207855,750,750,750,750,1408
|
|
20241202,122500,1920151855,751,751,751,751,0
|
|
20241202,122400,1920151855,751,751,751,750,5620
|
|
20241202,122300,1915936251,751,750,751,750,3209
|
|
20241202,122200,1913529292,751,751,751,751,640
|
|
20241202,122100,1913048652,751,751,751,751,3089
|
|
20241202,122000,1910728813,751,751,752,751,1451
|
|
20241202,121900,1909639107,751,751,751,751,1653
|
|
20241202,121800,1908397704,751,750,751,750,768
|
|
20241202,121700,1907821647,750,749,750,749,523
|
|
20241202,121600,1907429907,749,746,749,746,1070
|
|
20241202,121500,1906631683,746,746,746,745,3202
|
|
20241202,121400,1904244054,745,747,747,745,2157
|
|
20241202,121300,1902635599,747,748,749,747,1882
|
|
20241202,121200,1901229739,749,749,750,745,13583
|
|
20241202,121100,1891096472,750,748,750,747,3633
|
|
20241202,121000,1888375245,748,749,749,748,1994
|
|
20241202,120900,1886883729,749,751,751,749,4839
|
|
20241202,120800,1883259316,750,750,750,750,28
|
|
20241202,120700,1883238316,749,751,751,749,29
|
|
20241202,120600,1883216584,751,751,751,751,56
|
|
20241202,120500,1883174528,749,751,751,749,9202
|
|
20241202,120400,1876278072,752,752,752,751,1062
|
|
20241202,120300,1875479451,752,752,752,752,1
|
|
20241202,120200,1875478699,752,751,752,750,2002
|
|
20241202,120100,1873976592,752,751,752,751,308
|
|
20241202,120000,1873745276,751,751,751,751,1013
|
|
20241202,115900,1872984513,752,752,752,752,1002
|
|
20241202,115800,1872231009,752,752,752,752,0
|
|
20241202,115700,1872231009,752,752,752,752,805
|
|
20241202,115600,1871625649,752,752,752,752,300
|
|
20241202,115500,1871400049,752,752,752,752,259
|
|
20241202,115400,1871205281,750,750,752,750,770
|
|
20241202,115300,1870627669,751,751,751,751,1173
|
|
20241202,115200,1869746746,751,751,751,751,320
|
|
20241202,115100,1869506426,751,753,753,751,1525
|
|
20241202,115000,1868359308,754,754,754,754,0
|
|
20241202,114900,1868359308,754,753,754,753,2343
|
|
20241202,114800,1866595028,753,751,753,751,3
|
|
20241202,114700,1866592771,750,751,751,750,3416
|
|
20241202,114600,1864028971,751,752,752,751,3159
|
|
20241202,114500,1861656536,753,753,753,753,0
|
|
20241202,114400,1861656536,753,751,753,751,501
|
|
20241202,114300,1861280283,751,751,751,749,22
|
|
20241202,114200,1861263763,749,752,752,749,3591
|
|
20241202,114100,1858568384,752,753,753,751,12026
|
|
20241202,114000,1849533806,754,754,754,754,102
|
|
20241202,113900,1849456898,754,752,754,751,1938
|
|
20241202,113800,1847998994,753,753,753,753,358
|
|
20241202,113700,1847729420,754,754,754,754,208
|
|
20241202,113600,1847572588,754,754,754,753,182
|
|
20241202,113500,1847435535,754,755,755,754,6
|
|
20241202,113400,1847431007,755,754,755,754,584
|
|
20241202,113300,1846990387,754,754,754,753,264
|
|
20241202,113200,1846791581,754,754,754,754,0
|
|
20241202,113100,1846791581,754,751,754,751,4343
|
|
20241202,113000,1843519271,750,750,752,750,1246
|
|
20241202,112900,1842584250,749,750,750,749,20169
|
|
20241202,112800,1827477648,750,753,754,749,25711
|
|
20241202,112700,1808184694,754,754,754,754,300
|
|
20241202,112600,1807958494,754,751,754,750,8707
|
|
20241202,112500,1801426662,750,752,752,750,10412
|
|
20241202,112400,1793607438,752,752,752,752,3067
|
|
20241202,112300,1791301054,754,754,754,754,1
|
|
20241202,112200,1791300300,754,754,754,754,3213
|
|
20241202,112100,1788877698,754,755,755,752,2102
|
|
20241202,112000,1787292929,755,754,755,752,5773
|
|
20241202,111900,1782944794,754,755,756,753,9651
|
|
20241202,111800,1775664280,757,758,762,756,13617
|
|
20241202,111700,1765349449,759,759,759,759,2950
|
|
20241202,111600,1763110399,759,762,762,759,2145
|
|
20241202,111500,1761481850,762,760,762,760,327
|
|
20241202,111400,1761232930,760,760,760,760,2277
|
|
20241202,111300,1759502410,760,760,760,760,806
|
|
20241202,111200,1758889850,760,762,762,760,61
|
|
20241202,111100,1758843488,760,761,762,759,19720
|
|
20241202,111000,1743836666,760,760,760,760,319
|
|
20241202,110900,1743594226,760,761,761,760,1009
|
|
20241202,110800,1742826762,762,761,762,761,18
|
|
20241202,110700,1742813051,762,762,762,762,3304
|
|
20241202,110600,1740295403,762,760,762,760,9478
|
|
20241202,110500,1733091811,760,761,762,760,2615
|
|
20241202,110400,1731102303,761,762,762,761,201
|
|
20241202,110300,1730949341,760,760,761,760,674
|
|
20241202,110200,1730436901,760,761,761,760,1756
|
|
20241202,110100,1729101481,761,761,762,760,6950
|
|
20241202,110000,1723818841,759,761,761,759,19281
|
|
20241202,105900,1709179065,761,759,761,759,1302
|
|
20241202,105800,1708190745,759,759,760,759,8569
|
|
20241202,105700,1701686322,759,762,762,759,7409
|
|
20241202,105600,1696054325,763,762,763,762,273
|
|
20241202,105500,1695846298,762,762,762,760,20231
|
|
20241202,105400,1680442055,764,765,765,762,10965
|
|
20241202,105300,1672070651,764,766,766,764,6267
|
|
20241202,105200,1667275150,765,764,766,764,22074
|
|
20241202,105100,1650378904,764,764,764,764,794
|
|
20241202,105000,1649772288,764,764,764,763,4160
|
|
20241202,104900,1646595248,764,763,765,763,15832
|
|
20241202,104800,1634513473,764,763,766,763,44357
|
|
20241202,104700,1600634705,763,758,763,758,23291
|
|
20241202,104600,1582940515,758,756,759,756,7896
|
|
20241202,104500,1576968451,756,756,756,756,5
|
|
20241202,104400,1576964671,757,756,758,756,1219
|
|
20241202,104300,1576041878,758,755,758,755,4908
|
|
20241202,104200,1572330812,756,753,756,750,6201
|
|
20241202,104100,1567661280,751,753,753,750,3721
|
|
20241202,104000,1564865514,753,751,754,750,13206
|
|
20241202,103900,1554940462,751,756,756,751,10764
|
|
20241202,103800,1546840737,756,757,757,754,29771
|
|
20241202,103700,1524389127,757,756,758,756,9
|
|
20241202,103600,1524382314,758,756,758,755,6730
|
|
20241202,103500,1519300202,756,756,759,755,7853
|
|
20241202,103400,1513371131,755,760,760,755,19115
|
|
20241202,103300,1498898659,760,760,762,759,6139
|
|
20241202,103200,1494236535,761,758,761,758,3561
|
|
20241202,103100,1491530342,757,756,758,756,861
|
|
20241202,103000,1490878575,756,758,759,755,16815
|
|
20241202,102900,1478169401,758,759,761,758,8099
|
|
20241202,102800,1472021908,758,756,758,756,3030
|
|
20241202,102700,1469731018,756,758,760,756,13856
|
|
20241202,102600,1459222985,757,758,758,757,11332
|
|
20241202,102500,1450639156,758,759,760,758,20870
|
|
20241202,102400,1434816086,759,759,759,758,24847
|
|
20241202,102300,1415961659,759,761,763,758,46704
|
|
20241202,102200,1380456965,761,762,762,760,10896
|
|
20241202,102100,1372161269,761,762,763,760,15314
|
|
20241202,102000,1360495089,761,758,762,758,7058
|
|
20241202,101900,1355142149,759,760,764,758,27965
|
|
20241202,101800,1333855816,764,761,764,754,29837
|
|
20241202,101700,1311156208,760,758,764,757,112215
|
|
20241202,101600,1225799128,757,751,759,750,41627
|
|
20241202,101500,1194307711,752,752,754,751,7626
|
|
20241202,101400,1188569950,752,752,752,752,4741
|
|
20241202,101300,1185004718,752,752,753,752,2379
|
|
20241202,101200,1183215354,755,756,756,752,12285
|
|
20241202,101100,1173953340,756,756,757,756,10600
|
|
20241202,101000,1165937863,756,754,756,753,16909
|
|
20241202,100900,1153176617,754,754,755,754,4324
|
|
20241202,100800,1149916160,754,756,756,754,7286
|
|
20241202,100700,1144414382,757,757,759,755,17021
|
|
20241202,100600,1131541965,757,756,759,756,30018
|
|
20241202,100500,1108819161,756,754,757,753,9517
|
|
20241202,100400,1101641700,755,753,757,751,19632
|
|
20241202,100300,1086846610,753,761,764,752,67774
|
|
20241202,100200,1035577642,763,766,767,760,22421
|
|
20241202,100100,1018450933,767,767,769,763,82464
|
|
20241202,100000,955231152,768,767,770,767,56285
|
|
20241202,095900,911983069,767,765,769,763,56754
|
|
20241202,095800,868443054,766,762,767,761,84843
|
|
20241202,095700,803551779,762,759,764,759,73303
|
|
20241202,095600,747693022,759,761,764,755,71873
|
|
20241202,095500,693090189,761,752,761,752,125195
|
|
20241202,095400,598155187,753,756,756,751,20777
|
|
20241202,095300,582490047,756,751,757,750,62662
|
|
20241202,095200,535218060,752,751,754,750,37779
|
|
20241202,095100,506792248,750,750,750,749,30479
|
|
20241202,095000,483933001,750,749,750,748,21760
|
|
20241202,094900,467634861,749,748,749,747,32828
|
|
20241202,094800,443059873,748,743,748,742,66767
|
|
20241202,094700,393190455,745,744,745,743,4762
|
|
20241202,094600,389647233,743,743,743,743,1420
|
|
20241202,094500,388592173,743,745,745,743,7500
|
|
20241202,094400,383010647,744,744,746,744,11288
|
|
20241202,094300,374608149,744,744,744,743,513
|
|
20241202,094200,374226480,743,744,744,742,5307
|
|
20241202,094100,370283418,744,744,744,744,3536
|
|
20241202,094000,367652634,744,746,746,744,1854
|
|
20241202,093900,366270061,746,744,746,743,22881
|
|
20241202,093800,349234379,744,745,746,744,7786
|
|
20241202,093700,343436007,745,744,745,744,7506
|
|
20241202,093600,337844833,743,743,745,743,3956
|
|
20241202,093500,334899818,743,742,746,742,40834
|
|
20241202,093400,304547818,742,741,742,740,7917
|
|
20241202,093300,298682346,742,743,743,741,8507
|
|
20241202,093200,292368379,744,741,745,741,35950
|
|
20241202,093100,265611253,741,740,743,740,17826
|
|
20241202,093000,252388668,740,739,740,738,1965
|
|
20241202,092900,250936642,740,740,740,740,1423
|
|
20241202,092800,249883622,740,739,740,739,1026
|
|
20241202,092700,249125254,740,738,740,738,1523
|
|
20241202,092600,248001277,741,739,741,739,3650
|
|
20241202,092500,245302365,738,738,738,738,3
|
|
20241202,092400,245300151,737,736,739,736,3188
|
|
20241202,092300,242953671,735,736,736,735,1388
|
|
20241202,092200,241932105,736,739,739,736,36005
|
|
20241202,092100,215404799,739,741,741,739,13636
|
|
20241202,092000,205322194,740,740,742,739,11277
|
|
20241202,091900,196961417,740,738,740,738,9045
|
|
20241202,091800,190273338,738,739,739,738,38
|
|
20241202,091700,190245293,738,738,740,737,4081
|
|
20241202,091600,187229615,738,739,739,738,3029
|
|
20241202,091500,184994211,738,736,740,736,8870
|
|
20241202,091400,178439083,739,738,739,736,12949
|
|
20241202,091300,168882992,737,737,739,736,10516
|
|
20241202,091200,161141525,736,735,738,734,3590
|
|
20241202,091100,158503377,735,734,738,734,2180
|
|
20241202,091000,156902146,735,739,739,735,7263
|
|
20241202,090900,151557671,739,738,740,738,3140
|
|
20241202,090800,149236662,736,739,740,735,5415
|
|
20241202,090700,145243036,740,738,740,734,30542
|
|
20241202,090600,122659484,738,737,738,733,2234
|
|
20241202,090500,121014743,737,738,738,734,6464
|
|
20241202,090400,116263008,737,735,737,734,11700
|
|
20241202,090300,107662919,740,741,741,736,6991
|
|
20241202,090200,102511625,741,738,741,735,29618
|
|
20241202,090100,80686745,739,741,741,734,35826
|
|
20241202,090000,54279831,736,746,746,735,73041
|