623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241203,192000,1324297297,766,766,766,766,30679
|
|
20241203,191900,1324297297,766,766,766,766,0
|
|
20241203,191800,1324297297,766,766,766,766,0
|
|
20241203,191700,1324297297,766,766,766,766,0
|
|
20241203,191600,1324297297,766,766,766,766,0
|
|
20241203,191500,1324297297,766,766,766,766,0
|
|
20241203,191400,1324297297,766,766,766,766,0
|
|
20241203,191300,1324297297,766,766,766,766,0
|
|
20241203,191200,1324297297,766,766,766,766,0
|
|
20241203,191100,1324297297,766,766,766,766,0
|
|
20241203,191000,1324297297,766,766,766,766,0
|
|
20241203,190900,1324297297,766,766,766,766,0
|
|
20241203,190800,1324297297,766,766,766,766,0
|
|
20241203,190700,1324297297,766,766,766,766,0
|
|
20241203,190600,1324297297,766,766,766,766,0
|
|
20241203,190500,1324297297,766,766,766,766,0
|
|
20241203,190400,1324297297,766,766,766,766,0
|
|
20241203,190300,1324297297,766,766,766,766,0
|
|
20241203,190200,1324297297,766,766,766,766,0
|
|
20241203,190100,1324297297,766,766,766,766,0
|
|
20241203,190000,1324297297,766,766,766,766,0
|
|
20241203,185900,1324297297,766,766,766,766,0
|
|
20241203,185800,1324297297,766,766,766,766,0
|
|
20241203,185700,1324297297,766,766,766,766,0
|
|
20241203,185600,1324297297,766,766,766,766,0
|
|
20241203,185500,1324297297,766,766,766,766,0
|
|
20241203,185400,1324297297,766,766,766,766,0
|
|
20241203,185300,1324297297,766,766,766,766,0
|
|
20241203,185200,1324297297,766,766,766,766,0
|
|
20241203,185100,1324297297,766,766,766,766,0
|
|
20241203,185000,1324297297,766,766,766,766,30679
|
|
20241203,184900,1324297297,766,766,766,766,0
|
|
20241203,184800,1324297297,766,766,766,766,0
|
|
20241203,184700,1324297297,766,766,766,766,0
|
|
20241203,184600,1324297297,766,766,766,766,0
|
|
20241203,184500,1324297297,766,766,766,766,0
|
|
20241203,184400,1324297297,766,766,766,766,0
|
|
20241203,184300,1324297297,766,766,766,766,0
|
|
20241203,184200,1324297297,766,766,766,766,0
|
|
20241203,184100,1324297297,766,766,766,766,0
|
|
20241203,184000,1324297297,766,766,766,766,0
|
|
20241203,183900,1324297297,766,766,766,766,0
|
|
20241203,183800,1324297297,766,766,766,766,0
|
|
20241203,183700,1324297297,766,766,766,766,0
|
|
20241203,183600,1324297297,766,766,766,766,0
|
|
20241203,183500,1324297297,766,766,766,766,0
|
|
20241203,183400,1324297297,766,766,766,766,0
|
|
20241203,183300,1324297297,766,766,766,766,0
|
|
20241203,183200,1324297297,766,766,766,766,0
|
|
20241203,183100,1324297297,766,766,766,766,0
|
|
20241203,183000,1324297297,766,766,766,766,0
|
|
20241203,182900,1324297297,766,766,766,766,0
|
|
20241203,182800,1324297297,766,766,766,766,0
|
|
20241203,182700,1324297297,766,766,766,766,0
|
|
20241203,182600,1324297297,766,766,766,766,0
|
|
20241203,182500,1324297297,766,766,766,766,0
|
|
20241203,182400,1324297297,766,766,766,766,0
|
|
20241203,182300,1324297297,766,766,766,766,0
|
|
20241203,182200,1324297297,766,766,766,766,0
|
|
20241203,182100,1324297297,766,766,766,766,0
|
|
20241203,182000,1324297297,766,766,766,766,30679
|
|
20241203,181900,1324297297,766,766,766,766,0
|
|
20241203,181800,1324297297,766,766,766,766,0
|
|
20241203,181700,1324297297,766,766,766,766,0
|
|
20241203,181600,1324297297,766,766,766,766,0
|
|
20241203,181500,1324297297,766,766,766,766,0
|
|
20241203,181400,1324297297,766,766,766,766,0
|
|
20241203,181300,1324297297,766,766,766,766,0
|
|
20241203,181200,1324297297,766,766,766,766,0
|
|
20241203,181100,1324297297,766,766,766,766,0
|
|
20241203,181000,1324297297,766,766,766,766,0
|
|
20241203,180900,1324297297,766,766,766,766,0
|
|
20241203,180800,1324297297,766,766,766,766,0
|
|
20241203,180700,1324297297,766,766,766,766,0
|
|
20241203,180600,1324297297,766,766,766,766,0
|
|
20241203,180500,1324297297,766,766,766,766,0
|
|
20241203,180400,1324297297,766,766,766,766,0
|
|
20241203,180300,1324297297,766,766,766,766,0
|
|
20241203,180200,1324297297,766,766,766,766,0
|
|
20241203,180100,1324297297,766,766,766,766,0
|
|
20241203,180000,1324297297,766,766,766,766,0
|
|
20241203,175900,1324297297,766,766,766,766,0
|
|
20241203,175800,1324297297,766,766,766,766,0
|
|
20241203,175700,1324297297,766,766,766,766,0
|
|
20241203,175600,1324297297,766,766,766,766,0
|
|
20241203,175500,1324297297,766,766,766,766,0
|
|
20241203,175400,1324297297,766,766,766,766,0
|
|
20241203,175300,1324297297,766,766,766,766,0
|
|
20241203,175200,1324297297,766,766,766,766,0
|
|
20241203,175100,1324297297,766,766,766,766,0
|
|
20241203,175000,1324297297,766,766,766,766,30679
|
|
20241203,174900,1324297297,766,766,766,766,0
|
|
20241203,174800,1324297297,766,766,766,766,0
|
|
20241203,174700,1324297297,766,766,766,766,0
|
|
20241203,174600,1324297297,766,766,766,766,0
|
|
20241203,174500,1324297297,766,766,766,766,0
|
|
20241203,174400,1324297297,766,766,766,766,0
|
|
20241203,174300,1324297297,766,766,766,766,0
|
|
20241203,174200,1324297297,766,766,766,766,0
|
|
20241203,174100,1324297297,766,766,766,766,0
|
|
20241203,174000,1324297297,766,766,766,766,0
|
|
20241203,173900,1324297297,766,766,766,766,0
|
|
20241203,173800,1324297297,766,766,766,766,0
|
|
20241203,173700,1324297297,766,766,766,766,0
|
|
20241203,173600,1324297297,766,766,766,766,0
|
|
20241203,173500,1324297297,766,766,766,766,0
|
|
20241203,173400,1324297297,766,766,766,766,0
|
|
20241203,173300,1324297297,766,766,766,766,0
|
|
20241203,173200,1324297297,766,766,766,766,0
|
|
20241203,173100,1324297297,766,766,766,766,0
|
|
20241203,173000,1324297297,766,766,766,766,0
|
|
20241203,172900,1324297297,766,766,766,766,0
|
|
20241203,172800,1324297297,766,766,766,766,0
|
|
20241203,172700,1324297297,766,766,766,766,0
|
|
20241203,172600,1324297297,766,766,766,766,0
|
|
20241203,172500,1324297297,766,766,766,766,0
|
|
20241203,172400,1324297297,766,766,766,766,0
|
|
20241203,172300,1324297297,766,766,766,766,0
|
|
20241203,172200,1324297297,766,766,766,766,0
|
|
20241203,172100,1324297297,766,766,766,766,0
|
|
20241203,172000,1324297297,766,766,766,766,30679
|
|
20241203,171900,1324297297,766,766,766,766,0
|
|
20241203,171800,1324297297,766,766,766,766,0
|
|
20241203,171700,1324297297,766,766,766,766,0
|
|
20241203,171600,1324297297,766,766,766,766,0
|
|
20241203,171500,1324297297,766,766,766,766,0
|
|
20241203,171400,1324297297,766,766,766,766,0
|
|
20241203,171300,1324297297,766,766,766,766,0
|
|
20241203,171200,1324297297,766,766,766,766,0
|
|
20241203,171100,1324297297,766,766,766,766,0
|
|
20241203,171000,1324297297,766,766,766,766,0
|
|
20241203,170900,1324297297,766,766,766,766,0
|
|
20241203,170800,1324297297,766,766,766,766,0
|
|
20241203,170700,1324297297,766,766,766,766,0
|
|
20241203,170600,1324297297,766,766,766,766,0
|
|
20241203,170500,1324297297,766,766,766,766,0
|
|
20241203,170400,1324297297,766,766,766,766,0
|
|
20241203,170300,1324297297,766,766,766,766,0
|
|
20241203,170200,1324297297,766,766,766,766,0
|
|
20241203,170100,1324297297,766,766,766,766,0
|
|
20241203,170000,1324297297,766,766,766,766,0
|
|
20241203,165900,1324297297,766,766,766,766,0
|
|
20241203,165800,1324297297,766,766,766,766,0
|
|
20241203,165700,1324297297,766,766,766,766,0
|
|
20241203,165600,1324297297,766,766,766,766,0
|
|
20241203,165500,1324297297,766,766,766,766,0
|
|
20241203,165400,1324297297,766,766,766,766,0
|
|
20241203,165300,1324297297,766,766,766,766,0
|
|
20241203,165200,1324297297,766,766,766,766,0
|
|
20241203,165100,1324297297,766,766,766,766,0
|
|
20241203,165000,1324297297,766,766,766,766,30679
|
|
20241203,164900,1324297297,766,766,766,766,0
|
|
20241203,164800,1324297297,766,766,766,766,0
|
|
20241203,164700,1324297297,766,766,766,766,0
|
|
20241203,164600,1324297297,766,766,766,766,0
|
|
20241203,164500,1324297297,766,766,766,766,0
|
|
20241203,164400,1324297297,766,766,766,766,0
|
|
20241203,164300,1324297297,766,766,766,766,0
|
|
20241203,164200,1324297297,766,766,766,766,0
|
|
20241203,164100,1324297297,766,766,766,766,0
|
|
20241203,164000,1324297297,766,766,766,766,0
|
|
20241203,163900,1324297297,766,766,766,766,0
|
|
20241203,163800,1324297297,766,766,766,766,0
|
|
20241203,163700,1324297297,766,766,766,766,0
|
|
20241203,163600,1324297297,766,766,766,766,0
|
|
20241203,163500,1324297297,766,766,766,766,0
|
|
20241203,163400,1324297297,766,766,766,766,0
|
|
20241203,163300,1324297297,766,766,766,766,0
|
|
20241203,163200,1324297297,766,766,766,766,0
|
|
20241203,163100,1324297297,766,766,766,766,0
|
|
20241203,163000,1324297297,766,766,766,766,0
|
|
20241203,162900,1324297297,766,766,766,766,0
|
|
20241203,162800,1324297297,766,766,766,766,0
|
|
20241203,162700,1324297297,766,766,766,766,0
|
|
20241203,162600,1324297297,766,766,766,766,0
|
|
20241203,162500,1324297297,766,766,766,766,0
|
|
20241203,162400,1324297297,766,766,766,766,0
|
|
20241203,162300,1324297297,766,766,766,766,0
|
|
20241203,162200,1324297297,766,766,766,766,0
|
|
20241203,162100,1324297297,766,766,766,766,0
|
|
20241203,162000,1324297297,766,766,766,766,30679
|
|
20241203,161900,1324297297,766,766,766,766,0
|
|
20241203,161800,1324297297,766,766,766,766,0
|
|
20241203,161700,1324297297,766,766,766,766,0
|
|
20241203,161600,1324297297,766,766,766,766,0
|
|
20241203,161500,1324297297,766,766,766,766,0
|
|
20241203,161400,1324297297,766,766,766,766,0
|
|
20241203,161300,1324297297,766,766,766,766,0
|
|
20241203,161200,1324297297,766,766,766,766,0
|
|
20241203,161100,1324297297,766,766,766,766,0
|
|
20241203,161000,1324297297,766,766,766,766,0
|
|
20241203,160900,1324297297,766,766,766,766,0
|
|
20241203,160800,1324297297,766,766,766,766,0
|
|
20241203,160700,1324297297,766,766,766,766,0
|
|
20241203,160600,1324297297,766,766,766,766,0
|
|
20241203,160500,1324297297,766,766,766,766,0
|
|
20241203,160400,1324297297,766,766,766,766,0
|
|
20241203,160300,1324297297,766,766,766,766,0
|
|
20241203,160200,1324297297,766,766,766,766,0
|
|
20241203,160100,1324297297,766,766,766,766,0
|
|
20241203,160000,1324297297,766,766,766,766,0
|
|
20241203,155900,1324297297,766,766,766,766,0
|
|
20241203,155800,1324297297,766,766,766,766,0
|
|
20241203,155700,1324297297,766,766,766,766,0
|
|
20241203,155600,1324297297,766,766,766,766,0
|
|
20241203,155500,1324297297,766,766,766,766,0
|
|
20241203,155400,1324297297,766,766,766,766,0
|
|
20241203,155300,1324297297,766,766,766,766,0
|
|
20241203,155200,1324297297,766,766,766,766,0
|
|
20241203,155100,1324297297,766,766,766,766,0
|
|
20241203,155000,1324297297,766,766,766,766,30679
|
|
20241203,154900,1324297297,766,766,766,766,0
|
|
20241203,154800,1324297297,766,766,766,766,0
|
|
20241203,154700,1324297297,766,766,766,766,0
|
|
20241203,154600,1324297297,766,766,766,766,0
|
|
20241203,154500,1324297297,766,766,766,766,0
|
|
20241203,154400,1324297297,766,766,766,766,0
|
|
20241203,154300,1324297297,766,766,766,766,0
|
|
20241203,154200,1324297297,766,766,766,766,0
|
|
20241203,154100,1324297297,766,766,766,766,0
|
|
20241203,154000,1324297297,766,766,766,766,0
|
|
20241203,153900,1324297297,766,766,766,766,0
|
|
20241203,153800,1324297297,766,766,766,766,0
|
|
20241203,153700,1324297297,766,766,766,766,0
|
|
20241203,153600,1324297297,766,766,766,766,0
|
|
20241203,153500,1324297297,766,766,766,766,0
|
|
20241203,153400,1324297297,766,766,766,766,0
|
|
20241203,153300,1324297297,766,766,766,766,0
|
|
20241203,153200,1324297297,766,766,766,766,0
|
|
20241203,153100,1324297297,766,766,766,766,0
|
|
20241203,153000,1324297297,766,766,766,766,30679
|
|
20241203,152900,1300797183,771,771,771,771,0
|
|
20241203,152800,1300797183,771,771,771,771,0
|
|
20241203,152700,1300797183,771,771,771,771,0
|
|
20241203,152600,1300797183,771,771,771,771,0
|
|
20241203,152500,1300797183,771,771,771,771,0
|
|
20241203,152400,1300797183,771,771,771,771,0
|
|
20241203,152300,1300797183,771,771,771,771,0
|
|
20241203,152200,1300797183,771,771,771,771,0
|
|
20241203,152100,1300797183,771,771,771,771,0
|
|
20241203,152000,1300797183,771,771,771,771,0
|
|
20241203,151900,1300797183,771,773,773,770,6791
|
|
20241203,151800,1295556545,772,770,772,770,2899
|
|
20241203,151700,1293322033,771,771,771,768,4927
|
|
20241203,151600,1289537590,771,771,771,771,40
|
|
20241203,151500,1289506750,772,769,773,769,16759
|
|
20241203,151400,1276556362,770,770,771,770,3195
|
|
20241203,151300,1274095912,769,770,770,767,14452
|
|
20241203,151200,1263001001,769,769,770,769,2195
|
|
20241203,151100,1261312773,769,769,769,769,400
|
|
20241203,151000,1261005173,770,770,770,769,2740
|
|
20241203,150900,1258895399,770,770,772,769,6332
|
|
20241203,150800,1254024417,770,773,774,770,5799
|
|
20241203,150700,1249542591,770,774,774,770,16352
|
|
20241203,150600,1236945685,775,775,776,772,9852
|
|
20241203,150500,1229311771,775,771,776,771,81003
|
|
20241203,150400,1166612303,770,768,772,768,112153
|
|
20241203,150300,1080258279,768,768,768,767,6045
|
|
20241203,150200,1075615763,767,768,768,767,284
|
|
20241203,150100,1075397725,767,767,767,767,1196
|
|
20241203,150000,1074480393,767,768,768,767,588
|
|
20241203,145900,1074029247,767,766,767,766,683
|
|
20241203,145800,1073505395,767,767,768,767,1223
|
|
20241203,145700,1072566635,767,767,767,767,1088
|
|
20241203,145600,1071732139,767,767,767,767,700
|
|
20241203,145500,1071195239,767,767,767,767,100
|
|
20241203,145400,1071118539,767,767,768,767,416
|
|
20241203,145300,1070799317,768,767,768,767,349
|
|
20241203,145200,1070531585,767,767,768,767,47
|
|
20241203,145100,1070495506,768,767,768,767,501
|
|
20241203,145000,1070111238,767,767,767,767,361
|
|
20241203,144900,1069834351,768,768,768,768,300
|
|
20241203,144800,1069603951,768,768,768,768,131
|
|
20241203,144700,1069503343,768,767,768,767,422
|
|
20241203,144600,1069179647,767,767,767,767,0
|
|
20241203,144500,1069179647,767,767,768,766,10411
|
|
20241203,144400,1061202558,767,767,767,767,1157
|
|
20241203,144300,1060315139,768,768,769,768,508
|
|
20241203,144200,1059924989,769,768,769,768,31943
|
|
20241203,144100,1035379124,768,768,768,768,2
|
|
20241203,144000,1035377588,768,767,768,767,861
|
|
20241203,143900,1034716346,768,767,768,767,10213
|
|
20241203,143800,1026872862,767,766,767,766,6773
|
|
20241203,143700,1021677979,766,765,766,765,6616
|
|
20241203,143600,1016610130,765,765,766,764,52160
|
|
20241203,143500,976732729,764,764,764,764,14430
|
|
20241203,143400,965708209,764,764,764,764,0
|
|
20241203,143300,965708209,764,762,764,762,4
|
|
20241203,143200,965705159,762,762,762,762,0
|
|
20241203,143100,965705159,762,763,763,762,3724
|
|
20241203,143000,962866933,763,763,763,763,1561
|
|
20241203,142900,961675890,763,763,763,763,0
|
|
20241203,142800,961675890,763,763,763,763,2434
|
|
20241203,142700,959818748,765,765,765,764,119
|
|
20241203,142600,959727723,765,764,765,764,167
|
|
20241203,142500,959600134,764,764,764,764,945
|
|
20241203,142400,958878154,765,765,766,765,3601
|
|
20241203,142300,956119889,765,765,765,765,43
|
|
20241203,142200,956086994,766,766,766,766,1010
|
|
20241203,142100,955313334,766,765,766,765,1320
|
|
20241203,142000,954302734,765,766,766,765,583
|
|
20241203,141900,953856709,766,765,766,765,5870
|
|
20241203,141800,949365109,765,764,765,764,183
|
|
20241203,141700,949225197,764,765,765,764,51
|
|
20241203,141600,949186183,765,765,765,765,1354
|
|
20241203,141500,948150373,765,763,765,761,24856
|
|
20241203,141400,929215714,764,764,764,764,1073
|
|
20241203,141300,928395942,764,764,764,764,4
|
|
20241203,141200,928392886,765,765,765,765,1
|
|
20241203,141100,928392121,765,765,765,765,50
|
|
20241203,141000,928353871,765,765,765,765,1
|
|
20241203,140900,928353106,763,763,763,763,637
|
|
20241203,140800,927867075,765,765,765,765,2000
|
|
20241203,140700,926337075,765,762,765,762,1064
|
|
20241203,140600,925526284,762,764,764,762,104
|
|
20241203,140500,925446836,764,764,765,764,448
|
|
20241203,140400,925104444,766,764,766,764,3002
|
|
20241203,140300,922810912,765,765,767,765,45545
|
|
20241203,140200,887908155,766,765,766,765,95
|
|
20241203,140100,887835430,766,765,766,765,13684
|
|
20241203,140000,877361115,765,764,765,764,7018
|
|
20241203,135900,871999049,763,763,763,763,6950
|
|
20241203,135800,866696199,762,763,763,762,1001
|
|
20241203,135700,865933436,762,762,762,762,1
|
|
20241203,135600,865932674,762,762,762,762,380
|
|
20241203,135500,865643114,762,762,762,762,1
|
|
20241203,135400,865642352,762,762,762,762,200
|
|
20241203,135300,865489952,763,763,763,762,331
|
|
20241203,135200,865237699,762,762,762,762,99
|
|
20241203,135100,865162261,762,761,762,760,1524
|
|
20241203,135000,864001895,761,761,761,761,300
|
|
20241203,134900,863773595,762,761,763,761,494
|
|
20241203,134800,863397255,763,763,763,763,180
|
|
20241203,134700,863259915,764,763,764,763,1747
|
|
20241203,134600,861926834,763,762,763,762,1007
|
|
20241203,134500,861159499,762,762,762,762,277
|
|
20241203,134400,860948425,761,761,761,761,400
|
|
20241203,134300,860644025,761,760,761,760,12382
|
|
20241203,134200,851232382,760,760,760,760,1242
|
|
20241203,134100,850288462,759,759,759,759,6740
|
|
20241203,134000,845172802,760,760,760,760,3293
|
|
20241203,133900,842670122,760,760,760,760,1975
|
|
20241203,133800,841169122,760,760,760,760,0
|
|
20241203,133700,841169122,760,760,760,759,3223
|
|
20241203,133600,838722642,760,760,760,760,252
|
|
20241203,133500,838531122,761,760,761,760,2438
|
|
20241203,133400,836677366,760,759,760,759,3350
|
|
20241203,133300,834134366,760,760,760,760,0
|
|
20241203,133200,834134366,760,759,760,758,4850
|
|
20241203,133100,830452332,757,757,757,757,2120
|
|
20241203,133000,828847492,757,758,758,757,9861
|
|
20241203,132900,821375854,758,758,758,758,5653
|
|
20241203,132800,817090880,758,758,758,758,3000
|
|
20241203,132700,814816880,758,759,759,758,3005
|
|
20241203,132600,812536790,759,760,760,759,356
|
|
20241203,132500,812266580,759,759,759,759,1004
|
|
20241203,132400,811504544,760,760,760,759,2480
|
|
20241203,132300,809619823,760,760,760,760,29
|
|
20241203,132200,809597783,760,760,760,760,0
|
|
20241203,132100,809597783,760,760,760,760,30
|
|
20241203,132000,809574983,759,760,760,759,1691
|
|
20241203,131900,808289990,760,759,760,758,2472
|
|
20241203,131800,806411292,760,760,760,757,10331
|
|
20241203,131700,798574388,761,761,761,761,200
|
|
20241203,131600,798422188,761,761,761,761,0
|
|
20241203,131500,798422188,761,761,761,761,301
|
|
20241203,131400,798193127,759,760,760,759,1289
|
|
20241203,131300,797213492,761,761,761,761,394
|
|
20241203,131200,796913658,761,761,763,760,18902
|
|
20241203,131100,782523918,760,760,760,758,22799
|
|
20241203,131000,765209380,760,760,760,759,6907
|
|
20241203,130900,759961912,760,761,761,760,10099
|
|
20241203,130800,752286657,761,761,761,761,10
|
|
20241203,130700,752279047,761,761,762,761,1269
|
|
20241203,130600,751313335,761,761,761,761,0
|
|
20241203,130500,751313335,761,762,762,761,582
|
|
20241203,130400,750870355,763,763,763,763,3000
|
|
20241203,130300,748581355,764,761,764,761,252
|
|
20241203,130200,748389353,761,763,763,761,14119
|
|
20241203,130100,737633050,764,763,764,763,1280
|
|
20241203,130000,736656391,764,764,764,763,647
|
|
20241203,125900,736162233,763,765,765,763,8525
|
|
20241203,125800,729651644,765,764,765,764,1068
|
|
20241203,125700,728835689,765,763,765,763,27648
|
|
20241203,125600,707736653,763,764,764,763,2809
|
|
20241203,125500,705591673,764,764,764,764,430
|
|
20241203,125400,705263153,763,763,764,762,6783
|
|
20241203,125300,700089880,763,763,766,762,3714
|
|
20241203,125200,697249429,763,762,763,762,3982
|
|
20241203,125100,694213190,763,762,764,762,2400
|
|
20241203,125000,692381341,763,767,768,763,4783
|
|
20241203,124900,688715528,767,768,770,767,9859
|
|
20241203,124800,681133505,770,768,770,767,38008
|
|
20241203,124700,651897838,769,767,769,765,11701
|
|
20241203,124600,642912484,767,763,768,763,91290
|
|
20241203,124500,573054320,763,759,763,758,55624
|
|
20241203,124400,530762411,758,758,758,758,0
|
|
20241203,124300,530762411,758,758,758,758,988
|
|
20241203,124200,530013507,758,758,758,758,1036
|
|
20241203,124100,529228219,757,758,759,757,1608
|
|
20241203,124000,528010719,757,757,757,757,9
|
|
20241203,123900,528003906,757,757,759,757,18427
|
|
20241203,123800,514039415,757,757,757,757,0
|
|
20241203,123700,514039415,757,757,757,757,1
|
|
20241203,123600,514038658,757,756,757,756,33
|
|
20241203,123500,514013678,755,755,755,755,0
|
|
20241203,123400,514013678,755,755,756,755,4321
|
|
20241203,123300,510751172,755,755,757,755,214
|
|
20241203,123200,510589582,755,756,757,755,20164
|
|
20241203,123100,495343640,756,756,756,756,1
|
|
20241203,123000,495342884,755,755,755,755,1011
|
|
20241203,122900,494579579,755,755,755,755,509
|
|
20241203,122800,494195284,756,756,756,756,3
|
|
20241203,122700,494193016,756,756,756,756,21
|
|
20241203,122600,494177140,756,756,756,756,77
|
|
20241203,122500,494118928,756,756,756,756,79
|
|
20241203,122400,494059204,756,756,756,756,66
|
|
20241203,122300,494009308,756,756,756,756,40
|
|
20241203,122200,493979068,756,756,756,756,500
|
|
20241203,122100,493601068,756,756,756,756,0
|
|
20241203,122000,493601068,756,756,756,756,491
|
|
20241203,121900,493229872,756,756,756,756,50
|
|
20241203,121800,493192072,756,756,756,756,30
|
|
20241203,121700,493169392,757,757,757,757,0
|
|
20241203,121600,493169392,757,757,757,757,100
|
|
20241203,121500,493093692,757,757,757,757,15
|
|
20241203,121400,493082337,757,757,757,757,0
|
|
20241203,121300,493082337,757,757,757,757,11
|
|
20241203,121200,493074010,758,758,758,758,656
|
|
20241203,121100,492576762,758,758,758,758,62
|
|
20241203,121000,492529766,756,756,756,756,1
|
|
20241203,120900,492529010,758,758,758,758,1
|
|
20241203,120800,492528252,756,755,757,755,10086
|
|
20241203,120700,484901120,757,757,757,757,1
|
|
20241203,120600,484900363,757,757,757,757,0
|
|
20241203,120500,484900363,757,757,757,757,0
|
|
20241203,120400,484900363,757,756,757,753,8771
|
|
20241203,120300,478280094,756,756,756,756,68
|
|
20241203,120200,478228686,757,757,757,757,0
|
|
20241203,120100,478228686,757,757,757,757,0
|
|
20241203,120000,478228686,757,757,757,757,0
|
|
20241203,115900,478228686,757,757,757,757,0
|
|
20241203,115800,478228686,757,756,757,756,13008
|
|
20241203,115700,468384846,756,756,756,756,1
|
|
20241203,115600,468384090,756,756,756,756,2073
|
|
20241203,115500,466816902,757,757,757,757,529
|
|
20241203,115400,466416449,757,757,757,757,454
|
|
20241203,115300,466072771,758,757,758,757,438
|
|
20241203,115200,465741000,756,757,757,756,106
|
|
20241203,115100,465660762,758,758,758,757,2013
|
|
20241203,115000,464136908,758,757,758,757,7127
|
|
20241203,114900,458741758,757,756,757,756,10780
|
|
20241203,114800,450586993,756,756,756,756,10
|
|
20241203,114700,450579433,755,755,755,755,500
|
|
20241203,114600,450201933,755,754,756,754,7924
|
|
20241203,114500,444218907,754,753,754,753,9583
|
|
20241203,114400,436993801,753,753,753,753,0
|
|
20241203,114300,436993801,753,753,753,753,1
|
|
20241203,114200,436993048,753,753,753,753,4024
|
|
20241203,114100,433962976,753,753,754,753,13
|
|
20241203,114000,433953185,753,751,753,750,13233
|
|
20241203,113900,424028381,750,750,750,750,2
|
|
20241203,113800,424026881,750,751,751,750,16206
|
|
20241203,113700,411870615,751,752,752,751,4680
|
|
20241203,113600,408354294,753,754,754,753,5640
|
|
20241203,113500,404107254,753,754,754,753,5272
|
|
20241203,113400,400136666,754,754,754,754,12
|
|
20241203,113300,400127618,754,755,755,754,1042
|
|
20241203,113200,399341800,755,755,755,755,225
|
|
20241203,113100,399171925,755,756,756,755,1316
|
|
20241203,113000,398178120,756,755,756,755,6881
|
|
20241203,112900,392980542,755,755,755,754,3842
|
|
20241203,112800,390079834,754,755,755,754,422
|
|
20241203,112700,389761569,754,754,754,754,0
|
|
20241203,112600,389761569,754,754,754,754,2000
|
|
20241203,112500,388253569,755,755,755,755,895
|
|
20241203,112400,387577844,755,755,755,755,0
|
|
20241203,112300,387577844,755,755,755,755,4700
|
|
20241203,112200,384029344,755,755,755,755,1010
|
|
20241203,112100,383266794,754,754,754,754,1675
|
|
20241203,112000,382003844,755,755,755,755,10000
|
|
20241203,111900,374453844,755,754,755,754,450
|
|
20241203,111800,374114299,754,754,754,754,401
|
|
20241203,111700,373811945,754,754,755,754,336
|
|
20241203,111600,373558600,755,754,755,754,155
|
|
20241203,111500,373441727,754,754,754,754,600
|
|
20241203,111400,372989327,753,753,753,753,2
|
|
20241203,111300,372987821,753,754,755,753,3971
|
|
20241203,111200,369993685,754,753,754,753,12039
|
|
20241203,111100,360922445,753,752,753,752,19546
|
|
20241203,111000,346223753,752,751,752,751,613
|
|
20241203,110900,345762779,751,751,751,751,747
|
|
20241203,110800,345201782,751,751,751,751,3
|
|
20241203,110700,345199529,751,751,751,751,1576
|
|
20241203,110600,344015953,751,751,751,751,4106
|
|
20241203,110500,340932347,751,751,751,751,3090
|
|
20241203,110400,338611757,751,751,751,751,0
|
|
20241203,110300,338611757,751,751,751,750,5167
|
|
20241203,110200,334732340,751,751,751,751,8
|
|
20241203,110100,334726332,751,750,751,748,8485
|
|
20241203,110000,328370609,750,750,750,750,301
|
|
20241203,105900,328144859,750,750,750,750,830
|
|
20241203,105800,327522359,750,750,750,750,387
|
|
20241203,105700,327232109,749,749,749,749,8
|
|
20241203,105600,327226117,750,751,751,750,12864
|
|
20241203,105500,317574052,751,752,752,751,20059
|
|
20241203,105400,302489686,752,752,752,751,19121
|
|
20241203,105300,288114694,754,751,754,751,12834
|
|
20241203,105200,278449254,751,750,752,750,14147
|
|
20241203,105100,267812903,750,750,750,749,6460
|
|
20241203,105000,262967905,747,749,749,747,2202
|
|
20241203,104900,261319607,748,748,748,748,1018
|
|
20241203,104800,260558143,748,746,748,746,16592
|
|
20241203,104700,248162885,746,745,747,745,2256
|
|
20241203,104600,246480101,745,745,745,745,1000
|
|
20241203,104500,245735101,744,744,744,744,4881
|
|
20241203,104400,242103637,743,743,743,743,1329
|
|
20241203,104300,241116190,743,743,743,743,171
|
|
20241203,104200,240989137,744,744,744,744,1008
|
|
20241203,104100,240239185,744,744,744,744,133
|
|
20241203,104000,240140233,744,744,744,744,17
|
|
20241203,103900,240127585,744,743,744,743,2186
|
|
20241203,103800,238501346,742,742,742,741,15400
|
|
20241203,103700,227074946,742,742,742,742,0
|
|
20241203,103600,227074946,742,743,743,742,15
|
|
20241203,103500,227063804,743,743,743,743,6
|
|
20241203,103400,227059346,744,742,744,742,190
|
|
20241203,103300,226918363,742,742,742,742,0
|
|
20241203,103200,226918363,742,742,742,742,0
|
|
20241203,103100,226918363,742,743,743,742,300
|
|
20241203,103000,226695654,744,743,744,743,51
|
|
20241203,102900,226657730,743,743,743,743,0
|
|
20241203,102800,226657730,743,743,744,741,22
|
|
20241203,102700,226641406,743,743,743,743,24
|
|
20241203,102600,226623574,744,743,744,742,198
|
|
20241203,102500,226476609,744,743,744,743,11
|
|
20241203,102400,226468435,744,743,744,743,40
|
|
20241203,102300,226438713,743,743,743,743,2
|
|
20241203,102200,226437227,744,744,744,744,10
|
|
20241203,102100,226429787,744,744,744,744,0
|
|
20241203,102000,226429787,744,744,744,744,0
|
|
20241203,101900,226429787,744,744,744,744,0
|
|
20241203,101800,226429787,744,742,744,742,21
|
|
20241203,101700,226414199,746,745,746,744,11441
|
|
20241203,101600,217900691,745,745,745,745,1741
|
|
20241203,101500,216603646,746,746,746,746,0
|
|
20241203,101400,216603646,746,746,746,746,66
|
|
20241203,101300,216554410,745,745,745,745,673
|
|
20241203,101200,216053025,747,746,747,746,15826
|
|
20241203,101100,204246031,746,745,746,745,405
|
|
20241203,101000,203944278,744,744,744,744,999
|
|
20241203,100900,203201022,744,743,745,743,4111
|
|
20241203,100800,200139551,744,744,745,744,483
|
|
20241203,100700,199779767,745,743,745,743,1910
|
|
20241203,100600,198356823,745,743,745,743,4
|
|
20241203,100500,198353848,745,743,745,743,10001
|
|
20241203,100400,190915223,744,741,744,741,3348
|
|
20241203,100300,188432247,741,741,741,741,1
|
|
20241203,100200,188431506,740,740,740,740,1000
|
|
20241203,100100,187691506,740,740,740,740,1167
|
|
20241203,100000,186827926,740,740,740,740,0
|
|
20241203,095900,186827926,740,740,740,740,15418
|
|
20241203,095800,175418606,741,740,741,740,501
|
|
20241203,095700,175047865,740,740,741,740,4699
|
|
20241203,095600,171570459,741,741,741,741,50
|
|
20241203,095500,171533409,741,741,741,741,10
|
|
20241203,095400,171525999,741,740,741,740,569
|
|
20241203,095300,171104889,741,741,742,741,658
|
|
20241203,095200,170617310,741,741,742,741,383
|
|
20241203,095100,170333285,741,741,741,741,7215
|
|
20241203,095000,164986970,741,742,743,741,5246
|
|
20241203,094900,161093109,742,742,742,742,1
|
|
20241203,094800,161092367,744,744,744,744,10
|
|
20241203,094700,161084927,744,744,744,744,0
|
|
20241203,094600,161084927,744,744,744,742,3248
|
|
20241203,094500,158670114,743,743,743,743,98
|
|
20241203,094400,158597300,744,744,744,744,34
|
|
20241203,094300,158572004,744,744,744,744,187
|
|
20241203,094200,158432876,744,743,744,743,60
|
|
20241203,094100,158388239,744,742,744,740,1461
|
|
20241203,094000,157305507,742,740,742,740,8849
|
|
20241203,093900,150740856,740,739,740,739,10115
|
|
20241203,093800,143255758,740,740,740,740,1268
|
|
20241203,093700,142317438,742,742,742,742,3
|
|
20241203,093600,142315212,741,741,741,739,16096
|
|
20241203,093500,130391455,740,739,740,739,9714
|
|
20241203,093400,123203118,738,739,739,738,4442
|
|
20241203,093300,119921917,739,740,740,739,405
|
|
20241203,093200,119622412,740,740,740,740,100
|
|
20241203,093100,119548412,740,741,741,740,397
|
|
20241203,093000,119254315,741,741,741,741,21
|
|
20241203,092900,119238754,741,738,741,738,2756
|
|
20241203,092800,117199390,738,738,739,738,422
|
|
20241203,092700,116887904,738,740,740,738,1905
|
|
20241203,092600,115480579,740,740,740,740,2418
|
|
20241203,092500,113691259,740,740,740,740,146
|
|
20241203,092400,113583219,741,740,742,739,8354
|
|
20241203,092300,107401280,742,741,742,740,1387
|
|
20241203,092200,106373880,741,740,742,740,11513
|
|
20241203,092100,97854257,742,743,743,742,974
|
|
20241203,092000,97130675,740,743,743,740,26933
|
|
20241203,091900,77174714,743,743,743,743,2
|
|
20241203,091800,77173228,741,742,742,741,8658
|
|
20241203,091700,70752150,743,742,743,742,1105
|
|
20241203,091600,69932239,743,743,743,743,135
|
|
20241203,091500,69831934,745,745,747,743,1515
|
|
20241203,091400,68705172,744,745,747,744,238
|
|
20241203,091300,68527455,743,742,743,741,1008
|
|
20241203,091200,67779207,741,741,741,741,0
|
|
20241203,091100,67779207,741,742,742,741,872
|
|
20241203,091000,67132436,742,741,742,741,915
|
|
20241203,090900,66454417,741,742,742,741,1276
|
|
20241203,090800,65508886,742,742,743,741,9382
|
|
20241203,090700,58555207,743,744,746,743,6645
|
|
20241203,090600,53616992,744,742,745,742,2162
|
|
20241203,090500,52006331,741,745,747,741,6975
|
|
20241203,090400,46819924,747,745,747,744,455
|
|
20241203,090300,46480479,746,743,746,743,5312
|
|
20241203,090200,42526470,743,741,743,737,3570
|
|
20241203,090100,39885754,741,740,742,740,5888
|
|
20241203,090000,35521259,736,741,741,736,48027
|