623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,192000,1189753212,752,752,752,752,8745
|
|
20241204,191900,1189753212,752,752,752,752,0
|
|
20241204,191800,1189753212,752,752,752,752,0
|
|
20241204,191700,1189753212,752,752,752,752,0
|
|
20241204,191600,1189753212,752,752,752,752,0
|
|
20241204,191500,1189753212,752,752,752,752,0
|
|
20241204,191400,1189753212,752,752,752,752,0
|
|
20241204,191300,1189753212,752,752,752,752,0
|
|
20241204,191200,1189753212,752,752,752,752,0
|
|
20241204,191100,1189753212,752,752,752,752,0
|
|
20241204,191000,1189753212,752,752,752,752,0
|
|
20241204,190900,1189753212,752,752,752,752,0
|
|
20241204,190800,1189753212,752,752,752,752,0
|
|
20241204,190700,1189753212,752,752,752,752,0
|
|
20241204,190600,1189753212,752,752,752,752,0
|
|
20241204,190500,1189753212,752,752,752,752,0
|
|
20241204,190400,1189753212,752,752,752,752,0
|
|
20241204,190300,1189753212,752,752,752,752,0
|
|
20241204,190200,1189753212,752,752,752,752,0
|
|
20241204,190100,1189753212,752,752,752,752,0
|
|
20241204,190000,1189753212,752,752,752,752,0
|
|
20241204,185900,1189753212,752,752,752,752,0
|
|
20241204,185800,1189753212,752,752,752,752,0
|
|
20241204,185700,1189753212,752,752,752,752,0
|
|
20241204,185600,1189753212,752,752,752,752,0
|
|
20241204,185500,1189753212,752,752,752,752,0
|
|
20241204,185400,1189753212,752,752,752,752,0
|
|
20241204,185300,1189753212,752,752,752,752,0
|
|
20241204,185200,1189753212,752,752,752,752,0
|
|
20241204,185100,1189753212,752,752,752,752,0
|
|
20241204,185000,1189753212,752,752,752,752,8745
|
|
20241204,184900,1189753212,752,752,752,752,0
|
|
20241204,184800,1189753212,752,752,752,752,0
|
|
20241204,184700,1189753212,752,752,752,752,0
|
|
20241204,184600,1189753212,752,752,752,752,0
|
|
20241204,184500,1189753212,752,752,752,752,0
|
|
20241204,184400,1189753212,752,752,752,752,0
|
|
20241204,184300,1189753212,752,752,752,752,0
|
|
20241204,184200,1189753212,752,752,752,752,0
|
|
20241204,184100,1189753212,752,752,752,752,0
|
|
20241204,184000,1189753212,752,752,752,752,0
|
|
20241204,183900,1189753212,752,752,752,752,0
|
|
20241204,183800,1189753212,752,752,752,752,0
|
|
20241204,183700,1189753212,752,752,752,752,0
|
|
20241204,183600,1189753212,752,752,752,752,0
|
|
20241204,183500,1189753212,752,752,752,752,0
|
|
20241204,183400,1189753212,752,752,752,752,0
|
|
20241204,183300,1189753212,752,752,752,752,0
|
|
20241204,183200,1189753212,752,752,752,752,0
|
|
20241204,183100,1189753212,752,752,752,752,0
|
|
20241204,183000,1189753212,752,752,752,752,0
|
|
20241204,182900,1189753212,752,752,752,752,0
|
|
20241204,182800,1189753212,752,752,752,752,0
|
|
20241204,182700,1189753212,752,752,752,752,0
|
|
20241204,182600,1189753212,752,752,752,752,0
|
|
20241204,182500,1189753212,752,752,752,752,0
|
|
20241204,182400,1189753212,752,752,752,752,0
|
|
20241204,182300,1189753212,752,752,752,752,0
|
|
20241204,182200,1189753212,752,752,752,752,0
|
|
20241204,182100,1189753212,752,752,752,752,0
|
|
20241204,182000,1189753212,752,752,752,752,8745
|
|
20241204,181900,1189753212,752,752,752,752,0
|
|
20241204,181800,1189753212,752,752,752,752,0
|
|
20241204,181700,1189753212,752,752,752,752,0
|
|
20241204,181600,1189753212,752,752,752,752,0
|
|
20241204,181500,1189753212,752,752,752,752,0
|
|
20241204,181400,1189753212,752,752,752,752,0
|
|
20241204,181300,1189753212,752,752,752,752,0
|
|
20241204,181200,1189753212,752,752,752,752,0
|
|
20241204,181100,1189753212,752,752,752,752,0
|
|
20241204,181000,1189753212,752,752,752,752,0
|
|
20241204,180900,1189753212,752,752,752,752,0
|
|
20241204,180800,1189753212,752,752,752,752,0
|
|
20241204,180700,1189753212,752,752,752,752,0
|
|
20241204,180600,1189753212,752,752,752,752,0
|
|
20241204,180500,1189753212,752,752,752,752,0
|
|
20241204,180400,1189753212,752,752,752,752,0
|
|
20241204,180300,1189753212,752,752,752,752,0
|
|
20241204,180200,1189753212,752,752,752,752,0
|
|
20241204,180100,1189753212,752,752,752,752,0
|
|
20241204,180000,1189753212,752,752,752,752,0
|
|
20241204,175900,1189753212,752,752,752,752,0
|
|
20241204,175800,1189753212,752,752,752,752,0
|
|
20241204,175700,1189753212,752,752,752,752,0
|
|
20241204,175600,1189753212,752,752,752,752,0
|
|
20241204,175500,1189753212,752,752,752,752,0
|
|
20241204,175400,1189753212,752,752,752,752,0
|
|
20241204,175300,1189753212,752,752,752,752,0
|
|
20241204,175200,1189753212,752,752,752,752,0
|
|
20241204,175100,1189753212,752,752,752,752,0
|
|
20241204,175000,1189753212,752,752,752,752,8745
|
|
20241204,174900,1189753212,752,752,752,752,0
|
|
20241204,174800,1189753212,752,752,752,752,0
|
|
20241204,174700,1189753212,752,752,752,752,0
|
|
20241204,174600,1189753212,752,752,752,752,0
|
|
20241204,174500,1189753212,752,752,752,752,0
|
|
20241204,174400,1189753212,752,752,752,752,0
|
|
20241204,174300,1189753212,752,752,752,752,0
|
|
20241204,174200,1189753212,752,752,752,752,0
|
|
20241204,174100,1189753212,752,752,752,752,0
|
|
20241204,174000,1189753212,752,752,752,752,0
|
|
20241204,173900,1189753212,752,752,752,752,0
|
|
20241204,173800,1189753212,752,752,752,752,0
|
|
20241204,173700,1189753212,752,752,752,752,0
|
|
20241204,173600,1189753212,752,752,752,752,0
|
|
20241204,173500,1189753212,752,752,752,752,0
|
|
20241204,173400,1189753212,752,752,752,752,0
|
|
20241204,173300,1189753212,752,752,752,752,0
|
|
20241204,173200,1189753212,752,752,752,752,0
|
|
20241204,173100,1189753212,752,752,752,752,0
|
|
20241204,173000,1189753212,752,752,752,752,0
|
|
20241204,172900,1189753212,752,752,752,752,0
|
|
20241204,172800,1189753212,752,752,752,752,0
|
|
20241204,172700,1189753212,752,752,752,752,0
|
|
20241204,172600,1189753212,752,752,752,752,0
|
|
20241204,172500,1189753212,752,752,752,752,0
|
|
20241204,172400,1189753212,752,752,752,752,0
|
|
20241204,172300,1189753212,752,752,752,752,0
|
|
20241204,172200,1189753212,752,752,752,752,0
|
|
20241204,172100,1189753212,752,752,752,752,0
|
|
20241204,172000,1189753212,752,752,752,752,8745
|
|
20241204,171900,1189753212,752,752,752,752,0
|
|
20241204,171800,1189753212,752,752,752,752,0
|
|
20241204,171700,1189753212,752,752,752,752,0
|
|
20241204,171600,1189753212,752,752,752,752,0
|
|
20241204,171500,1189753212,752,752,752,752,0
|
|
20241204,171400,1189753212,752,752,752,752,0
|
|
20241204,171300,1189753212,752,752,752,752,0
|
|
20241204,171200,1189753212,752,752,752,752,0
|
|
20241204,171100,1189753212,752,752,752,752,0
|
|
20241204,171000,1189753212,752,752,752,752,0
|
|
20241204,170900,1189753212,752,752,752,752,0
|
|
20241204,170800,1189753212,752,752,752,752,0
|
|
20241204,170700,1189753212,752,752,752,752,0
|
|
20241204,170600,1189753212,752,752,752,752,0
|
|
20241204,170500,1189753212,752,752,752,752,0
|
|
20241204,170400,1189753212,752,752,752,752,0
|
|
20241204,170300,1189753212,752,752,752,752,0
|
|
20241204,170200,1189753212,752,752,752,752,0
|
|
20241204,170100,1189753212,752,752,752,752,0
|
|
20241204,170000,1189753212,752,752,752,752,0
|
|
20241204,165900,1189753212,752,752,752,752,0
|
|
20241204,165800,1189753212,752,752,752,752,0
|
|
20241204,165700,1189753212,752,752,752,752,0
|
|
20241204,165600,1189753212,752,752,752,752,0
|
|
20241204,165500,1189753212,752,752,752,752,0
|
|
20241204,165400,1189753212,752,752,752,752,0
|
|
20241204,165300,1189753212,752,752,752,752,0
|
|
20241204,165200,1189753212,752,752,752,752,0
|
|
20241204,165100,1189753212,752,752,752,752,0
|
|
20241204,165000,1189753212,752,752,752,752,8745
|
|
20241204,164900,1189753212,752,752,752,752,0
|
|
20241204,164800,1189753212,752,752,752,752,0
|
|
20241204,164700,1189753212,752,752,752,752,0
|
|
20241204,164600,1189753212,752,752,752,752,0
|
|
20241204,164500,1189753212,752,752,752,752,0
|
|
20241204,164400,1189753212,752,752,752,752,0
|
|
20241204,164300,1189753212,752,752,752,752,0
|
|
20241204,164200,1189753212,752,752,752,752,0
|
|
20241204,164100,1189753212,752,752,752,752,0
|
|
20241204,164000,1189753212,752,752,752,752,0
|
|
20241204,163900,1189753212,752,752,752,752,0
|
|
20241204,163800,1189753212,752,752,752,752,0
|
|
20241204,163700,1189753212,752,752,752,752,0
|
|
20241204,163600,1189753212,752,752,752,752,0
|
|
20241204,163500,1189753212,752,752,752,752,0
|
|
20241204,163400,1189753212,752,752,752,752,0
|
|
20241204,163300,1189753212,752,752,752,752,0
|
|
20241204,163200,1189753212,752,752,752,752,0
|
|
20241204,163100,1189753212,752,752,752,752,0
|
|
20241204,163000,1189753212,752,752,752,752,0
|
|
20241204,162900,1189753212,752,752,752,752,0
|
|
20241204,162800,1189753212,752,752,752,752,0
|
|
20241204,162700,1189753212,752,752,752,752,0
|
|
20241204,162600,1189753212,752,752,752,752,0
|
|
20241204,162500,1189753212,752,752,752,752,0
|
|
20241204,162400,1189753212,752,752,752,752,0
|
|
20241204,162300,1189753212,752,752,752,752,0
|
|
20241204,162200,1189753212,752,752,752,752,0
|
|
20241204,162100,1189753212,752,752,752,752,0
|
|
20241204,162000,1189753212,752,752,752,752,8745
|
|
20241204,161900,1189753212,752,752,752,752,0
|
|
20241204,161800,1189753212,752,752,752,752,0
|
|
20241204,161700,1189753212,752,752,752,752,0
|
|
20241204,161600,1189753212,752,752,752,752,0
|
|
20241204,161500,1189753212,752,752,752,752,0
|
|
20241204,161400,1189753212,752,752,752,752,0
|
|
20241204,161300,1189753212,752,752,752,752,0
|
|
20241204,161200,1189753212,752,752,752,752,0
|
|
20241204,161100,1189753212,752,752,752,752,0
|
|
20241204,161000,1189753212,752,752,752,752,0
|
|
20241204,160900,1189753212,752,752,752,752,0
|
|
20241204,160800,1189753212,752,752,752,752,0
|
|
20241204,160700,1189753212,752,752,752,752,0
|
|
20241204,160600,1189753212,752,752,752,752,0
|
|
20241204,160500,1189753212,752,752,752,752,0
|
|
20241204,160400,1189753212,752,752,752,752,0
|
|
20241204,160300,1189753212,752,752,752,752,0
|
|
20241204,160200,1189753212,752,752,752,752,0
|
|
20241204,160100,1189753212,752,752,752,752,0
|
|
20241204,160000,1189753212,752,752,752,752,0
|
|
20241204,155900,1189753212,752,752,752,752,0
|
|
20241204,155800,1189753212,752,752,752,752,0
|
|
20241204,155700,1189753212,752,752,752,752,0
|
|
20241204,155600,1189753212,752,752,752,752,0
|
|
20241204,155500,1189753212,752,752,752,752,0
|
|
20241204,155400,1189753212,752,752,752,752,0
|
|
20241204,155300,1189753212,752,752,752,752,0
|
|
20241204,155200,1189753212,752,752,752,752,0
|
|
20241204,155100,1189753212,752,752,752,752,0
|
|
20241204,155000,1189753212,752,752,752,752,8745
|
|
20241204,154900,1189753212,752,752,752,752,0
|
|
20241204,154800,1189753212,752,752,752,752,0
|
|
20241204,154700,1189753212,752,752,752,752,0
|
|
20241204,154600,1189753212,752,752,752,752,0
|
|
20241204,154500,1189753212,752,752,752,752,0
|
|
20241204,154400,1189753212,752,752,752,752,0
|
|
20241204,154300,1189753212,752,752,752,752,0
|
|
20241204,154200,1189753212,752,752,752,752,0
|
|
20241204,154100,1189753212,752,752,752,752,0
|
|
20241204,154000,1189753212,752,752,752,752,0
|
|
20241204,153900,1189753212,752,752,752,752,0
|
|
20241204,153800,1189753212,752,752,752,752,0
|
|
20241204,153700,1189753212,752,752,752,752,0
|
|
20241204,153600,1189753212,752,752,752,752,0
|
|
20241204,153500,1189753212,752,752,752,752,0
|
|
20241204,153400,1189753212,752,752,752,752,0
|
|
20241204,153300,1189753212,752,752,752,752,0
|
|
20241204,153200,1189753212,752,752,752,752,0
|
|
20241204,153100,1189753212,752,752,752,752,0
|
|
20241204,153000,1189753212,752,752,752,752,8745
|
|
20241204,152900,1183176972,751,751,751,751,0
|
|
20241204,152800,1183176972,751,751,751,751,0
|
|
20241204,152700,1183176972,751,751,751,751,0
|
|
20241204,152600,1183176972,751,751,751,751,0
|
|
20241204,152500,1183176972,751,751,751,751,0
|
|
20241204,152400,1183176972,751,751,751,751,0
|
|
20241204,152300,1183176972,751,751,751,751,0
|
|
20241204,152200,1183176972,751,751,751,751,0
|
|
20241204,152100,1183176972,751,751,751,751,0
|
|
20241204,152000,1183176972,751,751,751,751,0
|
|
20241204,151900,1183176972,751,750,751,750,2226
|
|
20241204,151800,1181505981,750,750,750,750,416
|
|
20241204,151700,1181193981,751,751,751,750,13
|
|
20241204,151600,1181184228,749,749,749,749,0
|
|
20241204,151500,1181184228,749,749,750,749,1549
|
|
20241204,151400,1180023878,750,749,750,749,2853
|
|
20241204,151300,1177886980,749,750,750,749,2300
|
|
20241204,151200,1176163180,750,750,750,750,0
|
|
20241204,151100,1176163180,750,750,750,749,9307
|
|
20241204,151000,1169186493,750,751,751,750,2956
|
|
20241204,150900,1166968162,751,751,751,751,3
|
|
20241204,150800,1166965909,750,750,750,750,608
|
|
20241204,150700,1166509909,749,749,749,749,0
|
|
20241204,150600,1166509909,749,749,749,749,1901
|
|
20241204,150500,1165086060,748,749,749,748,2720
|
|
20241204,150400,1163049490,748,748,748,748,608
|
|
20241204,150300,1162594706,748,749,749,748,2088
|
|
20241204,150200,1161031574,749,749,749,749,500
|
|
20241204,150100,1160657074,749,749,749,749,3700
|
|
20241204,150000,1157885774,750,750,750,750,1021
|
|
20241204,145900,1157120024,749,749,749,749,300
|
|
20241204,145800,1156895324,749,749,749,749,13
|
|
20241204,145700,1156885587,749,749,750,749,2802
|
|
20241204,145600,1154784889,748,748,748,748,0
|
|
20241204,145500,1154784889,748,748,748,748,0
|
|
20241204,145400,1154784889,748,749,749,748,12173
|
|
20241204,145300,1145670877,749,749,749,749,183
|
|
20241204,145200,1145533810,750,750,750,750,850
|
|
20241204,145100,1144896310,750,750,750,750,0
|
|
20241204,145000,1144896310,750,750,750,750,406
|
|
20241204,144900,1144591810,750,750,750,750,335
|
|
20241204,144800,1144340560,749,750,750,749,1247
|
|
20241204,144700,1143405529,750,750,750,750,0
|
|
20241204,144600,1143405529,750,750,750,750,1058
|
|
20241204,144500,1142612029,749,749,749,749,0
|
|
20241204,144400,1142612029,749,750,750,749,13105
|
|
20241204,144300,1132796279,750,750,750,750,9801
|
|
20241204,144200,1125445529,750,753,753,750,6916
|
|
20241204,144100,1120240425,752,751,752,750,30001
|
|
20241204,144000,1097729673,752,752,752,752,783
|
|
20241204,143900,1097140857,752,752,752,751,2100
|
|
20241204,143800,1095562657,752,753,753,752,118
|
|
20241204,143700,1095473920,752,752,752,752,2134
|
|
20241204,143600,1093869152,752,752,752,752,500
|
|
20241204,143500,1093493152,752,752,752,752,2142
|
|
20241204,143400,1091882368,754,752,754,752,212
|
|
20241204,143300,1091722920,752,753,753,752,3523
|
|
20241204,143200,1089071446,752,752,752,752,0
|
|
20241204,143100,1089071446,752,752,752,752,50
|
|
20241204,143000,1089033846,753,753,753,753,150
|
|
20241204,142900,1088920896,753,753,753,753,1002
|
|
20241204,142800,1088166390,752,753,753,752,70
|
|
20241204,142700,1088113730,752,752,752,752,35
|
|
20241204,142600,1088087410,752,752,752,752,0
|
|
20241204,142500,1088087410,752,752,752,752,0
|
|
20241204,142400,1088087410,752,752,752,752,183
|
|
20241204,142300,1087949794,753,753,753,753,124
|
|
20241204,142200,1087856422,751,751,751,751,1158
|
|
20241204,142100,1086986764,751,751,751,751,0
|
|
20241204,142000,1086986764,751,751,751,751,1
|
|
20241204,141900,1086986013,751,751,751,751,0
|
|
20241204,141800,1086986013,751,751,751,751,1697
|
|
20241204,141700,1085711566,751,752,752,751,701
|
|
20241204,141600,1085185014,752,752,752,752,2627
|
|
20241204,141500,1083209510,754,753,754,753,161
|
|
20241204,141400,1083088266,753,753,753,753,0
|
|
20241204,141300,1083088266,753,754,754,753,27
|
|
20241204,141200,1083067932,754,753,754,752,18362
|
|
20241204,141100,1069252328,753,753,753,753,20
|
|
20241204,141000,1069237268,753,753,753,753,10
|
|
20241204,140900,1069229738,753,755,755,753,91
|
|
20241204,140800,1069161213,753,753,753,753,0
|
|
20241204,140700,1069161213,753,753,753,753,30
|
|
20241204,140600,1069138623,753,754,754,753,1700
|
|
20241204,140500,1067856826,754,753,754,753,3293
|
|
20241204,140400,1065374093,753,753,753,753,926
|
|
20241204,140300,1064676815,753,753,753,753,20
|
|
20241204,140200,1064661755,754,754,754,754,9042
|
|
20241204,140100,1057844087,753,753,754,753,2114
|
|
20241204,140000,1056252197,754,755,755,754,95
|
|
20241204,135900,1056180473,754,754,754,754,11
|
|
20241204,135800,1056172179,753,753,753,753,5
|
|
20241204,135700,1056168414,753,753,753,753,105
|
|
20241204,135600,1056089349,753,753,753,753,100
|
|
20241204,135500,1056014049,754,754,754,754,43414
|
|
20241204,135400,1023279893,754,755,755,754,9371
|
|
20241204,135300,1016205388,756,756,756,756,10206
|
|
20241204,135200,1008489652,756,756,756,756,1000
|
|
20241204,135100,1007733652,757,758,759,757,632
|
|
20241204,135000,1007254566,759,759,759,759,1
|
|
20241204,134900,1007253807,757,758,758,757,35114
|
|
20241204,134800,980671975,758,759,759,758,2881
|
|
20241204,134700,978488148,759,759,759,759,0
|
|
20241204,134600,978488148,759,760,760,759,5150
|
|
20241204,134500,974579131,759,762,762,759,2141
|
|
20241204,134400,972954109,762,762,762,762,712
|
|
20241204,134300,972411565,762,762,762,762,1
|
|
20241204,134200,972410803,761,760,761,760,7923
|
|
20241204,134100,966381500,760,760,760,760,7
|
|
20241204,134000,966376180,760,760,760,760,371
|
|
20241204,133900,966094220,760,760,760,760,1428
|
|
20241204,133800,965008940,760,758,760,758,17822
|
|
20241204,133700,951495856,758,758,759,758,1277
|
|
20241204,133600,950527889,757,757,757,757,1386
|
|
20241204,133500,949478687,756,757,757,756,5493
|
|
20241204,133400,945324978,758,758,758,758,10
|
|
20241204,133300,945317398,758,756,758,756,112
|
|
20241204,133200,945232724,756,758,758,756,1512
|
|
20241204,133100,944089648,758,756,759,756,8955
|
|
20241204,133000,937316445,756,755,756,754,1372
|
|
20241204,132900,936280424,755,755,755,755,3388
|
|
20241204,132800,933722484,755,755,755,755,0
|
|
20241204,132700,933722484,755,754,755,754,53
|
|
20241204,132600,933682471,754,754,754,754,137
|
|
20241204,132500,933579173,754,754,754,754,5013
|
|
20241204,132400,929799371,755,754,755,754,2201
|
|
20241204,132300,928139317,755,755,755,755,6073
|
|
20241204,132200,923554202,755,755,755,755,7
|
|
20241204,132100,923548917,755,754,755,754,6362
|
|
20241204,132000,918751307,754,754,754,754,1626
|
|
20241204,131900,917525303,755,755,755,755,0
|
|
20241204,131800,917525303,755,756,756,755,3
|
|
20241204,131700,917523037,755,754,755,754,1010
|
|
20241204,131600,916761487,755,755,755,755,0
|
|
20241204,131500,916761487,755,753,755,753,249
|
|
20241204,131400,916573790,755,755,755,755,402
|
|
20241204,131300,916270280,753,753,753,753,1000
|
|
20241204,131200,915517280,753,753,753,753,0
|
|
20241204,131100,915517280,753,753,753,753,500
|
|
20241204,131000,915140780,752,752,752,752,0
|
|
20241204,130900,915140780,752,754,755,752,16010
|
|
20241204,130800,903077055,754,752,754,752,17837
|
|
20241204,130700,889638911,752,752,752,752,0
|
|
20241204,130600,889638911,752,752,752,752,0
|
|
20241204,130500,889638911,752,752,752,752,0
|
|
20241204,130400,889638911,752,752,752,752,308
|
|
20241204,130300,889407295,752,754,754,752,1432
|
|
20241204,130200,888330173,754,754,754,754,0
|
|
20241204,130100,888330173,754,754,754,754,369
|
|
20241204,130000,888051947,754,754,754,754,2370
|
|
20241204,125900,886264967,755,755,755,755,0
|
|
20241204,125800,886264967,755,755,755,755,0
|
|
20241204,125700,886264967,755,755,755,755,7
|
|
20241204,125600,886259682,754,754,754,754,200
|
|
20241204,125500,886108882,754,754,754,754,848
|
|
20241204,125400,885469490,754,754,755,754,1190
|
|
20241204,125300,884572130,754,752,754,752,4665
|
|
20241204,125200,881054870,752,752,752,752,0
|
|
20241204,125100,881054870,752,753,753,752,3453
|
|
20241204,125000,878454793,752,752,752,752,2040
|
|
20241204,124900,876920713,751,751,751,751,530
|
|
20241204,124800,876522683,751,751,751,751,0
|
|
20241204,124700,876522683,751,751,751,751,2000
|
|
20241204,124600,875020683,753,753,753,753,7
|
|
20241204,124500,875015412,753,753,753,753,500
|
|
20241204,124400,874638912,753,753,753,753,7
|
|
20241204,124300,874633641,751,752,752,751,1065
|
|
20241204,124200,873833616,752,752,752,752,700
|
|
20241204,124100,873307216,753,753,753,753,0
|
|
20241204,124000,873307216,753,752,753,749,6104
|
|
20241204,123900,868725982,752,753,753,752,1116
|
|
20241204,123800,867886745,754,753,754,753,1809
|
|
20241204,123700,866524449,753,752,753,752,2302
|
|
20241204,123600,864791345,752,752,752,752,0
|
|
20241204,123500,864791345,752,752,752,752,235
|
|
20241204,123400,864614625,752,752,752,752,120
|
|
20241204,123300,864524385,752,753,753,752,630
|
|
20241204,123200,864050621,753,752,753,752,3000
|
|
20241204,123100,861792822,750,750,750,750,3
|
|
20241204,123000,861790572,750,750,750,750,1000
|
|
20241204,122900,861040572,752,751,752,751,2013
|
|
20241204,122800,859526809,752,752,752,752,89
|
|
20241204,122700,859459881,752,752,752,751,2451
|
|
20241204,122600,857618887,752,752,752,752,0
|
|
20241204,122500,857618887,752,752,752,752,8856
|
|
20241204,122400,850959175,752,752,752,752,1335
|
|
20241204,122300,849955255,752,751,752,751,10
|
|
20241204,122200,849947740,752,752,752,752,702
|
|
20241204,122100,849419836,753,753,753,753,0
|
|
20241204,122000,849419836,753,753,753,753,0
|
|
20241204,121900,849419836,753,753,753,753,1
|
|
20241204,121800,849419083,752,753,753,752,35
|
|
20241204,121700,849392729,752,751,752,751,1879
|
|
20241204,121600,847979921,751,751,751,751,0
|
|
20241204,121500,847979921,751,752,752,751,13
|
|
20241204,121400,847970153,752,752,752,752,1
|
|
20241204,121300,847969401,752,752,752,752,100
|
|
20241204,121200,847894201,751,751,751,751,2532
|
|
20241204,121100,845992669,751,749,751,749,5748
|
|
20241204,121000,841679017,749,749,749,749,867
|
|
20241204,120900,841029634,750,751,751,750,1203
|
|
20241204,120800,840127381,751,752,752,751,145
|
|
20241204,120700,840018343,753,752,753,752,1199
|
|
20241204,120600,839116679,752,752,752,752,529
|
|
20241204,120500,838718871,753,753,753,753,59
|
|
20241204,120400,838674444,752,752,752,752,1133
|
|
20241204,120300,837822428,751,751,751,751,50
|
|
20241204,120200,837784878,751,751,751,751,10
|
|
20241204,120100,837777368,751,752,752,751,503
|
|
20241204,120000,837399612,753,752,753,752,1286
|
|
20241204,115900,836432526,749,749,749,749,0
|
|
20241204,115800,836432526,749,750,750,749,703
|
|
20241204,115700,835905552,752,751,752,751,1500
|
|
20241204,115600,834777951,751,752,752,751,209
|
|
20241204,115500,834620985,752,752,752,752,700
|
|
20241204,115400,834094585,752,752,752,751,1805
|
|
20241204,115300,832737227,752,752,752,752,2
|
|
20241204,115200,832735723,750,750,750,750,0
|
|
20241204,115100,832735723,750,751,751,750,4812
|
|
20241204,115000,829125962,751,751,751,751,1352
|
|
20241204,114900,828110610,751,751,751,751,200
|
|
20241204,114800,827960410,751,750,751,750,3185
|
|
20241204,114700,825571574,750,750,750,750,0
|
|
20241204,114600,825571574,750,750,750,750,100
|
|
20241204,114500,825496574,750,749,750,749,1895
|
|
20241204,114400,824077007,747,747,747,747,0
|
|
20241204,114300,824077007,747,747,747,747,976
|
|
20241204,114200,823347935,747,747,747,747,150
|
|
20241204,114100,823235885,747,747,747,747,1000
|
|
20241204,114000,822488885,747,747,747,747,304
|
|
20241204,113900,822261797,747,748,748,747,2000
|
|
20241204,113800,820767654,748,748,748,748,1
|
|
20241204,113700,820766906,747,747,747,747,0
|
|
20241204,113600,820766906,747,747,747,747,50
|
|
20241204,113500,820729556,747,748,748,747,96
|
|
20241204,113400,820657750,748,748,748,748,548
|
|
20241204,113300,820247846,748,748,748,748,31
|
|
20241204,113200,820224658,748,748,748,748,0
|
|
20241204,113100,820224658,748,748,748,747,4444
|
|
20241204,113000,816900553,747,749,749,746,7196
|
|
20241204,112900,811527259,749,749,749,749,4
|
|
20241204,112800,811524263,750,751,751,750,108
|
|
20241204,112700,811443255,751,751,751,751,1
|
|
20241204,112600,811442504,751,751,751,751,405
|
|
20241204,112500,811138349,751,751,751,751,199
|
|
20241204,112400,810988900,752,752,752,752,50
|
|
20241204,112300,810951300,752,751,752,751,936
|
|
20241204,112200,810247829,750,748,750,748,32995
|
|
20241204,112100,785512941,747,747,747,747,500
|
|
20241204,112000,785139441,746,746,746,746,6
|
|
20241204,111900,785134965,746,748,748,746,32310
|
|
20241204,111800,761007161,749,749,749,749,6
|
|
20241204,111700,761002667,748,748,748,748,0
|
|
20241204,111600,761002667,748,748,748,748,1932
|
|
20241204,111500,759557531,747,748,748,747,906
|
|
20241204,111400,758880745,748,747,748,747,10
|
|
20241204,111300,758873274,746,747,747,746,706
|
|
20241204,111200,758346588,747,747,747,747,38
|
|
20241204,111100,758318202,747,747,747,747,6
|
|
20241204,111000,758313720,746,746,746,746,519
|
|
20241204,110900,757926546,746,747,747,746,11774
|
|
20241204,110800,749131404,747,747,747,747,1111
|
|
20241204,110700,748301487,746,746,746,746,0
|
|
20241204,110600,748301487,746,747,747,746,51
|
|
20241204,110500,748263391,747,748,748,747,421
|
|
20241204,110400,747948832,747,746,748,746,1430
|
|
20241204,110300,746881103,746,746,746,746,2386
|
|
20241204,110200,745101147,746,746,746,746,0
|
|
20241204,110100,745101147,746,746,746,746,202
|
|
20241204,110000,744950455,748,748,748,746,51
|
|
20241204,105900,744912385,748,748,748,748,0
|
|
20241204,105800,744912385,748,748,748,748,2050
|
|
20241204,105700,743378985,745,746,746,745,572
|
|
20241204,105600,742952833,748,745,748,745,4
|
|
20241204,105500,742949847,745,746,746,745,3221
|
|
20241204,105400,740549895,745,745,745,745,0
|
|
20241204,105300,740549895,745,745,745,745,0
|
|
20241204,105200,740549895,745,747,747,745,2350
|
|
20241204,105100,738798542,747,747,747,747,0
|
|
20241204,105000,738798542,747,747,747,747,0
|
|
20241204,104900,738798542,747,746,747,746,1390
|
|
20241204,104800,737760952,746,746,746,746,2900
|
|
20241204,104700,735597552,745,745,745,745,0
|
|
20241204,104600,735597552,745,745,745,745,0
|
|
20241204,104500,735597552,745,748,748,745,38093
|
|
20241204,104400,707215903,748,749,749,748,103
|
|
20241204,104300,707138858,748,748,748,748,306
|
|
20241204,104200,706909970,748,748,748,748,1
|
|
20241204,104100,706909222,748,747,748,747,246
|
|
20241204,104000,706725259,748,748,748,748,0
|
|
20241204,103900,706725259,748,748,748,748,16
|
|
20241204,103800,706713291,748,748,748,748,1
|
|
20241204,103700,706712543,747,748,748,747,1365
|
|
20241204,103600,705692887,747,747,747,747,0
|
|
20241204,103500,705692887,747,747,747,747,548
|
|
20241204,103400,705283531,745,745,745,745,1512
|
|
20241204,103300,704157091,745,745,745,745,0
|
|
20241204,103200,704157091,745,747,747,745,25230
|
|
20241204,103100,685357025,747,745,747,745,16673
|
|
20241204,103000,672928948,745,746,746,745,8981
|
|
20241204,102900,666235544,746,746,746,746,2000
|
|
20241204,102800,664743544,746,747,747,746,13293
|
|
20241204,102700,654826887,747,747,747,747,10769
|
|
20241204,102600,646782444,747,748,748,747,6000
|
|
20241204,102500,642299654,748,749,749,748,7339
|
|
20241204,102400,636808817,749,750,750,749,2944
|
|
20241204,102300,634600967,750,750,750,750,13881
|
|
20241204,102200,624190217,750,750,750,750,305
|
|
20241204,102100,623961467,750,750,750,750,1001
|
|
20241204,102000,623210717,749,749,749,749,1500
|
|
20241204,101900,622087217,750,750,750,750,3
|
|
20241204,101800,622084967,750,750,750,749,2098
|
|
20241204,101700,620513468,750,750,750,750,277
|
|
20241204,101600,620305718,752,752,752,752,3153
|
|
20241204,101500,617934662,752,752,752,752,29
|
|
20241204,101400,617912854,750,750,750,750,1001
|
|
20241204,101300,617162104,750,751,751,750,510
|
|
20241204,101200,616779549,750,752,752,750,1109
|
|
20241204,101100,615946971,753,753,753,753,11
|
|
20241204,101000,615938688,753,751,754,751,12078
|
|
20241204,100900,606846054,752,751,752,751,24
|
|
20241204,100800,606828028,751,751,751,749,6422
|
|
20241204,100700,602007358,751,751,751,751,2207
|
|
20241204,100600,600349901,752,752,752,751,1616
|
|
20241204,100500,599134670,752,752,753,752,2571
|
|
20241204,100400,597199676,752,753,753,752,501
|
|
20241204,100300,596822623,752,751,752,751,7930
|
|
20241204,100200,590861397,751,751,751,751,176
|
|
20241204,100100,590729221,750,750,750,750,1141
|
|
20241204,100000,589873471,750,749,750,749,35
|
|
20241204,095900,589847251,748,748,748,748,0
|
|
20241204,095800,589847251,748,748,748,745,17784
|
|
20241204,095700,576578425,750,750,750,750,2000
|
|
20241204,095600,575078425,750,750,750,750,2268
|
|
20241204,095500,573377425,750,749,750,749,8346
|
|
20241204,095400,567125671,749,749,749,749,256
|
|
20241204,095300,566933927,749,749,749,749,20
|
|
20241204,095200,566918947,748,748,750,747,509
|
|
20241204,095100,566538499,747,749,749,747,2406
|
|
20241204,095000,564740402,748,749,749,748,2417
|
|
20241204,094900,562932387,748,748,748,748,40
|
|
20241204,094800,562902467,747,749,749,747,3146
|
|
20241204,094700,560552102,749,749,749,746,1012
|
|
20241204,094600,559794138,746,746,746,746,767
|
|
20241204,094500,559221956,746,744,746,743,11384
|
|
20241204,094400,550746568,744,745,746,744,7730
|
|
20241204,094300,544993021,745,745,746,745,12256
|
|
20241204,094200,535862101,745,746,747,745,21909
|
|
20241204,094100,519530467,746,746,746,746,9347
|
|
20241204,094000,512557605,746,746,748,746,6304
|
|
20241204,093900,507854819,746,747,747,746,2113
|
|
20241204,093800,506276774,747,746,747,746,12231
|
|
20241204,093700,497152446,746,748,748,746,32998
|
|
20241204,093600,472521316,748,749,749,748,1784
|
|
20241204,093500,471186492,749,753,753,749,4126
|
|
20241204,093400,468093307,752,752,752,752,10000
|
|
20241204,093300,460573307,749,749,749,749,6036
|
|
20241204,093200,456052343,749,749,752,749,2604
|
|
20241204,093100,454100447,748,747,749,746,57797
|
|
20241204,093000,410950966,747,747,748,746,7741
|
|
20241204,092900,405168203,749,749,749,749,1
|
|
20241204,092800,405167454,749,749,749,746,57118
|
|
20241204,092700,362521818,749,751,751,748,19672
|
|
20241204,092600,347797327,752,751,752,750,3374
|
|
20241204,092500,345265815,751,752,752,751,5494
|
|
20241204,092400,341139788,751,753,753,751,1600
|
|
20241204,092300,339937156,752,752,752,752,700
|
|
20241204,092200,339410756,751,751,751,751,1241
|
|
20241204,092100,338478765,750,753,753,750,2705
|
|
20241204,092000,336448467,753,753,753,753,30395
|
|
20241204,091900,313561032,752,746,752,746,6801
|
|
20241204,091800,308468325,746,747,748,746,21493
|
|
20241204,091700,292419838,747,746,747,744,18118
|
|
20241204,091600,278900561,745,747,747,744,13470
|
|
20241204,091500,268866030,745,749,752,745,113180
|
|
20241204,091400,184122840,749,751,751,749,21289
|
|
20241204,091300,168145842,753,753,753,752,4625
|
|
20241204,091200,164665820,753,754,754,753,2114
|
|
20241204,091100,163071976,755,755,755,755,962
|
|
20241204,091000,162345666,755,755,756,755,6199
|
|
20241204,090900,157661430,756,754,758,754,38510
|
|
20241204,090800,128534938,753,753,756,752,12322
|
|
20241204,090700,119238230,754,752,756,752,13833
|
|
20241204,090600,108825455,752,751,752,751,9426
|
|
20241204,090500,101739130,751,753,753,751,6689
|
|
20241204,090400,96712640,752,752,753,751,23257
|
|
20241204,090300,79240976,752,751,752,746,6813
|
|
20241204,090200,74141403,750,751,751,747,13461
|
|
20241204,090100,64060060,744,750,753,744,25559
|
|
20241204,090000,44917959,750,745,750,742,59084
|