641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,193800,250859167,717,717,717,717,394
|
|
20241202,193700,250859167,717,717,717,717,0
|
|
20241202,193600,250859167,717,717,717,717,0
|
|
20241202,193500,250859167,717,717,717,717,0
|
|
20241202,193400,250859167,717,717,717,717,0
|
|
20241202,193300,250859167,717,717,717,717,0
|
|
20241202,193200,250859167,717,717,717,717,0
|
|
20241202,193100,250859167,717,717,717,717,0
|
|
20241202,193000,250859167,717,717,717,717,0
|
|
20241202,192900,250859167,717,717,717,717,0
|
|
20241202,192800,250859167,717,717,717,717,0
|
|
20241202,192700,250859167,717,717,717,717,0
|
|
20241202,192600,250859167,717,717,717,717,0
|
|
20241202,192500,250859167,717,717,717,717,0
|
|
20241202,192400,250859167,717,717,717,717,0
|
|
20241202,192300,250859167,717,717,717,717,0
|
|
20241202,192200,250859167,717,717,717,717,0
|
|
20241202,192100,250859167,717,717,717,717,0
|
|
20241202,192000,250859167,717,717,717,717,0
|
|
20241202,191900,250859167,717,717,717,717,0
|
|
20241202,191800,250859167,717,717,717,717,0
|
|
20241202,191700,250859167,717,717,717,717,0
|
|
20241202,191600,250859167,717,717,717,717,0
|
|
20241202,191500,250859167,717,717,717,717,0
|
|
20241202,191400,250859167,717,717,717,717,0
|
|
20241202,191300,250859167,717,717,717,717,0
|
|
20241202,191200,250859167,717,717,717,717,0
|
|
20241202,191100,250859167,717,717,717,717,0
|
|
20241202,191000,250859167,717,717,717,717,0
|
|
20241202,190900,250859167,717,717,717,717,0
|
|
20241202,190800,250859167,717,717,717,717,394
|
|
20241202,190700,250859167,717,717,717,717,0
|
|
20241202,190600,250859167,717,717,717,717,0
|
|
20241202,190500,250859167,717,717,717,717,0
|
|
20241202,190400,250859167,717,717,717,717,0
|
|
20241202,190300,250859167,717,717,717,717,0
|
|
20241202,190200,250859167,717,717,717,717,0
|
|
20241202,190100,250859167,717,717,717,717,0
|
|
20241202,190000,250859167,717,717,717,717,0
|
|
20241202,185900,250859167,717,717,717,717,0
|
|
20241202,185800,250859167,717,717,717,717,0
|
|
20241202,185700,250859167,717,717,717,717,0
|
|
20241202,185600,250859167,717,717,717,717,0
|
|
20241202,185500,250859167,717,717,717,717,0
|
|
20241202,185400,250859167,717,717,717,717,0
|
|
20241202,185300,250859167,717,717,717,717,0
|
|
20241202,185200,250859167,717,717,717,717,0
|
|
20241202,185100,250859167,717,717,717,717,0
|
|
20241202,185000,250859167,717,717,717,717,0
|
|
20241202,184900,250859167,717,717,717,717,0
|
|
20241202,184800,250859167,717,717,717,717,0
|
|
20241202,184700,250859167,717,717,717,717,0
|
|
20241202,184600,250859167,717,717,717,717,0
|
|
20241202,184500,250859167,717,717,717,717,0
|
|
20241202,184400,250859167,717,717,717,717,0
|
|
20241202,184300,250859167,717,717,717,717,0
|
|
20241202,184200,250859167,717,717,717,717,0
|
|
20241202,184100,250859167,717,717,717,717,0
|
|
20241202,184000,250859167,717,717,717,717,0
|
|
20241202,183900,250859167,717,717,717,717,0
|
|
20241202,183800,250859167,717,717,717,717,394
|
|
20241202,183700,250859167,717,717,717,717,0
|
|
20241202,183600,250859167,717,717,717,717,0
|
|
20241202,183500,250859167,717,717,717,717,0
|
|
20241202,183400,250859167,717,717,717,717,0
|
|
20241202,183300,250859167,717,717,717,717,0
|
|
20241202,183200,250859167,717,717,717,717,0
|
|
20241202,183100,250859167,717,717,717,717,0
|
|
20241202,183000,250859167,717,717,717,717,0
|
|
20241202,182900,250859167,717,717,717,717,0
|
|
20241202,182800,250859167,717,717,717,717,0
|
|
20241202,182700,250859167,717,717,717,717,0
|
|
20241202,182600,250859167,717,717,717,717,0
|
|
20241202,182500,250859167,717,717,717,717,0
|
|
20241202,182400,250859167,717,717,717,717,0
|
|
20241202,182300,250859167,717,717,717,717,0
|
|
20241202,182200,250859167,717,717,717,717,0
|
|
20241202,182100,250859167,717,717,717,717,0
|
|
20241202,182000,250859167,717,717,717,717,0
|
|
20241202,181900,250859167,717,717,717,717,0
|
|
20241202,181800,250859167,717,717,717,717,0
|
|
20241202,181700,250859167,717,717,717,717,0
|
|
20241202,181600,250859167,717,717,717,717,0
|
|
20241202,181500,250859167,717,717,717,717,0
|
|
20241202,181400,250859167,717,717,717,717,0
|
|
20241202,181300,250859167,717,717,717,717,0
|
|
20241202,181200,250859167,717,717,717,717,0
|
|
20241202,181100,250859167,717,717,717,717,0
|
|
20241202,181000,250859167,717,717,717,717,0
|
|
20241202,180900,250859167,717,717,717,717,0
|
|
20241202,180800,250859167,717,717,717,717,394
|
|
20241202,180700,250859167,717,717,717,717,0
|
|
20241202,180600,250859167,717,717,717,717,0
|
|
20241202,180500,250859167,717,717,717,717,0
|
|
20241202,180400,250859167,717,717,717,717,0
|
|
20241202,180300,250859167,717,717,717,717,0
|
|
20241202,180200,250859167,717,717,717,717,0
|
|
20241202,180100,250859167,717,717,717,717,0
|
|
20241202,180000,250859167,717,717,717,717,0
|
|
20241202,175900,250859167,717,717,717,717,0
|
|
20241202,175800,250859167,717,717,717,717,0
|
|
20241202,175700,250859167,717,717,717,717,0
|
|
20241202,175600,250859167,717,717,717,717,0
|
|
20241202,175500,250859167,717,717,717,717,0
|
|
20241202,175400,250859167,717,717,717,717,0
|
|
20241202,175300,250859167,717,717,717,717,0
|
|
20241202,175200,250859167,717,717,717,717,0
|
|
20241202,175100,250859167,717,717,717,717,0
|
|
20241202,175000,250859167,717,717,717,717,0
|
|
20241202,174900,250859167,717,717,717,717,0
|
|
20241202,174800,250859167,717,717,717,717,0
|
|
20241202,174700,250859167,717,717,717,717,0
|
|
20241202,174600,250859167,717,717,717,717,0
|
|
20241202,174500,250859167,717,717,717,717,0
|
|
20241202,174400,250859167,717,717,717,717,0
|
|
20241202,174300,250859167,717,717,717,717,0
|
|
20241202,174200,250859167,717,717,717,717,0
|
|
20241202,174100,250859167,717,717,717,717,0
|
|
20241202,174000,250859167,717,717,717,717,0
|
|
20241202,173900,250859167,717,717,717,717,0
|
|
20241202,173800,250859167,717,717,717,717,394
|
|
20241202,173700,250859167,717,717,717,717,0
|
|
20241202,173600,250859167,717,717,717,717,0
|
|
20241202,173500,250859167,717,717,717,717,0
|
|
20241202,173400,250859167,717,717,717,717,0
|
|
20241202,173300,250859167,717,717,717,717,0
|
|
20241202,173200,250859167,717,717,717,717,0
|
|
20241202,173100,250859167,717,717,717,717,0
|
|
20241202,173000,250859167,717,717,717,717,0
|
|
20241202,172900,250859167,717,717,717,717,0
|
|
20241202,172800,250859167,717,717,717,717,0
|
|
20241202,172700,250859167,717,717,717,717,0
|
|
20241202,172600,250859167,717,717,717,717,0
|
|
20241202,172500,250859167,717,717,717,717,0
|
|
20241202,172400,250859167,717,717,717,717,0
|
|
20241202,172300,250859167,717,717,717,717,0
|
|
20241202,172200,250859167,717,717,717,717,0
|
|
20241202,172100,250859167,717,717,717,717,0
|
|
20241202,172000,250859167,717,717,717,717,0
|
|
20241202,171900,250859167,717,717,717,717,0
|
|
20241202,171800,250859167,717,717,717,717,0
|
|
20241202,171700,250859167,717,717,717,717,0
|
|
20241202,171600,250859167,717,717,717,717,0
|
|
20241202,171500,250859167,717,717,717,717,0
|
|
20241202,171400,250859167,717,717,717,717,0
|
|
20241202,171300,250859167,717,717,717,717,0
|
|
20241202,171200,250859167,717,717,717,717,0
|
|
20241202,171100,250859167,717,717,717,717,0
|
|
20241202,171000,250859167,717,717,717,717,0
|
|
20241202,170900,250859167,717,717,717,717,0
|
|
20241202,170800,250859167,717,717,717,717,394
|
|
20241202,170700,250859167,717,717,717,717,0
|
|
20241202,170600,250859167,717,717,717,717,0
|
|
20241202,170500,250859167,717,717,717,717,0
|
|
20241202,170400,250859167,717,717,717,717,0
|
|
20241202,170300,250859167,717,717,717,717,0
|
|
20241202,170200,250859167,717,717,717,717,0
|
|
20241202,170100,250859167,717,717,717,717,0
|
|
20241202,170000,250859167,717,717,717,717,0
|
|
20241202,165900,250859167,717,717,717,717,0
|
|
20241202,165800,250859167,717,717,717,717,0
|
|
20241202,165700,250859167,717,717,717,717,0
|
|
20241202,165600,250859167,717,717,717,717,0
|
|
20241202,165500,250859167,717,717,717,717,0
|
|
20241202,165400,250859167,717,717,717,717,0
|
|
20241202,165300,250859167,717,717,717,717,0
|
|
20241202,165200,250859167,717,717,717,717,0
|
|
20241202,165100,250859167,717,717,717,717,0
|
|
20241202,165000,250859167,717,717,717,717,0
|
|
20241202,164900,250859167,717,717,717,717,0
|
|
20241202,164800,250859167,717,717,717,717,0
|
|
20241202,164700,250859167,717,717,717,717,0
|
|
20241202,164600,250859167,717,717,717,717,0
|
|
20241202,164500,250859167,717,717,717,717,0
|
|
20241202,164400,250859167,717,717,717,717,0
|
|
20241202,164300,250859167,717,717,717,717,0
|
|
20241202,164200,250859167,717,717,717,717,0
|
|
20241202,164100,250859167,717,717,717,717,0
|
|
20241202,164000,250859167,717,717,717,717,0
|
|
20241202,163900,250859167,717,717,717,717,0
|
|
20241202,163800,250859167,717,717,717,717,394
|
|
20241202,163700,250859167,717,717,717,717,0
|
|
20241202,163600,250859167,717,717,717,717,0
|
|
20241202,163500,250859167,717,717,717,717,0
|
|
20241202,163400,250859167,717,717,717,717,0
|
|
20241202,163300,250859167,717,717,717,717,0
|
|
20241202,163200,250859167,717,717,717,717,0
|
|
20241202,163100,250859167,717,717,717,717,0
|
|
20241202,163000,250859167,717,717,717,717,0
|
|
20241202,162900,250859167,717,717,717,717,0
|
|
20241202,162800,250859167,717,717,717,717,0
|
|
20241202,162700,250859167,717,717,717,717,0
|
|
20241202,162600,250859167,717,717,717,717,0
|
|
20241202,162500,250859167,717,717,717,717,0
|
|
20241202,162400,250859167,717,717,717,717,0
|
|
20241202,162300,250859167,717,717,717,717,0
|
|
20241202,162200,250859167,717,717,717,717,0
|
|
20241202,162100,250859167,717,717,717,717,0
|
|
20241202,162000,250859167,717,717,717,717,0
|
|
20241202,161900,250859167,717,717,717,717,0
|
|
20241202,161800,250859167,717,717,717,717,0
|
|
20241202,161700,250859167,717,717,717,717,0
|
|
20241202,161600,250859167,717,717,717,717,0
|
|
20241202,161500,250859167,717,717,717,717,0
|
|
20241202,161400,250859167,717,717,717,717,0
|
|
20241202,161300,250859167,717,717,717,717,0
|
|
20241202,161200,250859167,717,717,717,717,0
|
|
20241202,161100,250859167,717,717,717,717,0
|
|
20241202,161000,250859167,717,717,717,717,0
|
|
20241202,160900,250859167,717,717,717,717,0
|
|
20241202,160800,250859167,717,717,717,717,394
|
|
20241202,160700,250859167,717,717,717,717,0
|
|
20241202,160600,250859167,717,717,717,717,0
|
|
20241202,160500,250859167,717,717,717,717,0
|
|
20241202,160400,250859167,717,717,717,717,0
|
|
20241202,160300,250859167,717,717,717,717,0
|
|
20241202,160200,250859167,717,717,717,717,0
|
|
20241202,160100,250859167,717,717,717,717,0
|
|
20241202,160000,250859167,717,717,717,717,0
|
|
20241202,155900,250859167,717,717,717,717,0
|
|
20241202,155800,250859167,717,717,717,717,0
|
|
20241202,155700,250859167,717,717,717,717,0
|
|
20241202,155600,250859167,717,717,717,717,0
|
|
20241202,155500,250859167,717,717,717,717,0
|
|
20241202,155400,250859167,717,717,717,717,0
|
|
20241202,155300,250859167,717,717,717,717,0
|
|
20241202,155200,250859167,717,717,717,717,0
|
|
20241202,155100,250859167,717,717,717,717,0
|
|
20241202,155000,250859167,717,717,717,717,0
|
|
20241202,154900,250859167,717,717,717,717,0
|
|
20241202,154800,250859167,717,717,717,717,0
|
|
20241202,154700,250859167,717,717,717,717,0
|
|
20241202,154600,250859167,717,717,717,717,0
|
|
20241202,154500,250859167,717,717,717,717,0
|
|
20241202,154400,250859167,717,717,717,717,0
|
|
20241202,154300,250859167,717,717,717,717,0
|
|
20241202,154200,250859167,717,717,717,717,0
|
|
20241202,154100,250859167,717,717,717,717,0
|
|
20241202,154000,250859167,717,717,717,717,0
|
|
20241202,153900,250859167,717,717,717,717,0
|
|
20241202,153800,250859167,717,717,717,717,394
|
|
20241202,153700,250859167,717,717,717,717,0
|
|
20241202,153600,250859167,717,717,717,717,0
|
|
20241202,153500,250859167,717,717,717,717,0
|
|
20241202,153400,250859167,717,717,717,717,0
|
|
20241202,153300,250859167,717,717,717,717,0
|
|
20241202,153200,250859167,717,717,717,717,0
|
|
20241202,153100,250859167,717,717,717,717,0
|
|
20241202,153000,250859167,717,717,717,717,394
|
|
20241202,152900,250576669,721,721,721,721,0
|
|
20241202,152800,250576669,721,721,721,721,0
|
|
20241202,152700,250576669,721,721,721,721,0
|
|
20241202,152600,250576669,721,721,721,721,0
|
|
20241202,152500,250576669,721,721,721,721,0
|
|
20241202,152400,250576669,721,721,721,721,0
|
|
20241202,152300,250576669,721,721,721,721,0
|
|
20241202,152200,250576669,721,721,721,721,0
|
|
20241202,152100,250576669,721,721,721,721,0
|
|
20241202,152000,250576669,721,721,721,721,0
|
|
20241202,151900,250576669,721,721,721,721,604
|
|
20241202,151800,250141185,721,721,721,721,153
|
|
20241202,151700,250030872,718,718,718,718,5
|
|
20241202,151600,250027282,721,721,721,721,26
|
|
20241202,151500,250008536,721,721,721,721,22
|
|
20241202,151400,249992674,721,721,721,721,100
|
|
20241202,151300,249920574,721,721,721,721,1
|
|
20241202,151200,249919853,719,719,719,719,20000
|
|
20241202,151100,235539853,719,719,719,719,6
|
|
20241202,151000,235535539,720,720,720,720,708
|
|
20241202,150900,235025779,720,720,720,720,0
|
|
20241202,150800,235025779,720,721,721,719,1830
|
|
20241202,150700,233708742,721,721,721,721,53
|
|
20241202,150600,233670529,719,719,719,719,0
|
|
20241202,150500,233670529,719,719,719,719,0
|
|
20241202,150400,233670529,719,719,719,719,0
|
|
20241202,150300,233670529,719,719,719,719,1
|
|
20241202,150200,233669810,721,721,721,721,0
|
|
20241202,150100,233669810,721,721,721,721,0
|
|
20241202,150000,233669810,721,721,721,721,0
|
|
20241202,145900,233669810,721,721,721,721,1
|
|
20241202,145800,233669089,721,721,721,721,704
|
|
20241202,145700,233161505,721,721,721,721,875
|
|
20241202,145600,232530630,721,721,721,721,602
|
|
20241202,145500,232096588,720,719,720,719,3527
|
|
20241202,145400,229560280,719,719,719,719,167
|
|
20241202,145300,229440207,719,719,719,719,183
|
|
20241202,145200,229308630,719,719,719,719,0
|
|
20241202,145100,229308630,719,719,719,719,197
|
|
20241202,145000,229166987,719,719,719,719,196
|
|
20241202,144900,229026063,719,719,719,719,1
|
|
20241202,144800,229025344,719,719,719,719,191
|
|
20241202,144700,228888015,718,719,719,718,321
|
|
20241202,144600,228657351,718,719,719,718,27
|
|
20241202,144500,228637949,719,719,719,719,75
|
|
20241202,144400,228584024,719,719,719,719,2056
|
|
20241202,144300,227105760,719,719,719,719,0
|
|
20241202,144200,227105760,719,719,719,719,0
|
|
20241202,144100,227105760,719,719,719,719,0
|
|
20241202,144000,227105760,719,719,719,719,0
|
|
20241202,143900,227105760,719,720,720,719,1015
|
|
20241202,143800,226375960,720,720,720,720,7
|
|
20241202,143700,226370920,721,721,721,721,2006
|
|
20241202,143600,224924594,721,721,721,721,10
|
|
20241202,143500,224917384,721,720,721,720,58
|
|
20241202,143400,224875609,720,720,720,720,0
|
|
20241202,143300,224875609,720,720,720,720,10006
|
|
20241202,143200,217671289,720,720,720,720,29
|
|
20241202,143100,217650409,715,715,715,715,90
|
|
20241202,143000,217586059,720,720,720,720,0
|
|
20241202,142900,217586059,720,720,720,720,18
|
|
20241202,142800,217573099,720,720,720,720,40
|
|
20241202,142700,217544299,720,720,720,720,0
|
|
20241202,142600,217544299,720,720,720,720,10
|
|
20241202,142500,217537099,720,720,720,720,0
|
|
20241202,142400,217537099,720,720,720,720,0
|
|
20241202,142300,217537099,720,720,721,720,53
|
|
20241202,142200,217498892,721,721,721,721,80
|
|
20241202,142100,217441212,721,721,721,721,1780
|
|
20241202,142000,216157832,721,720,721,711,11515
|
|
20241202,141900,207928817,721,721,721,721,1779
|
|
20241202,141800,206646158,722,723,723,722,1172
|
|
20241202,141700,205798803,723,723,723,723,50
|
|
20241202,141600,205762653,723,723,723,723,0
|
|
20241202,141500,205762653,723,723,723,723,0
|
|
20241202,141400,205762653,723,723,723,723,100
|
|
20241202,141300,205690353,723,723,723,723,0
|
|
20241202,141200,205690353,723,723,723,723,0
|
|
20241202,141100,205690353,723,723,723,723,1
|
|
20241202,141000,205689630,723,723,723,723,173
|
|
20241202,140900,205564551,723,723,723,723,174
|
|
20241202,140800,205438749,723,723,723,723,2665
|
|
20241202,140700,203511954,723,723,723,723,150
|
|
20241202,140600,203403504,723,723,723,723,175
|
|
20241202,140500,203276979,723,723,723,723,145
|
|
20241202,140400,203172144,723,723,723,723,157
|
|
20241202,140300,203058633,723,723,723,723,0
|
|
20241202,140200,203058633,723,723,723,723,162
|
|
20241202,140100,202941507,723,723,723,723,145
|
|
20241202,140000,202836672,723,723,723,723,174
|
|
20241202,135900,202710870,723,723,723,723,0
|
|
20241202,135800,202710870,723,723,723,723,2
|
|
20241202,135700,202709424,723,723,723,723,540
|
|
20241202,135600,202319004,723,723,723,723,0
|
|
20241202,135500,202319004,723,723,723,723,189
|
|
20241202,135400,202182357,723,722,723,722,197
|
|
20241202,135300,202039939,722,724,724,722,363
|
|
20241202,135200,201777395,724,723,724,723,20296
|
|
20241202,135100,187083335,723,723,723,723,5
|
|
20241202,135000,187079720,723,723,723,723,331
|
|
20241202,134900,186840407,724,724,724,724,301
|
|
20241202,134800,186622483,724,724,724,724,219
|
|
20241202,134700,186463927,723,723,723,723,0
|
|
20241202,134600,186463927,723,723,723,723,352
|
|
20241202,134500,186209431,723,723,723,723,0
|
|
20241202,134400,186209431,723,723,723,723,225
|
|
20241202,134300,186046756,723,723,723,723,0
|
|
20241202,134200,186046756,723,723,723,723,0
|
|
20241202,134100,186046756,723,723,723,723,209
|
|
20241202,134000,185895649,724,724,724,724,0
|
|
20241202,133900,185895649,724,724,724,724,2
|
|
20241202,133800,185894201,724,724,724,724,250
|
|
20241202,133700,185713201,724,724,724,724,0
|
|
20241202,133600,185713201,724,724,724,724,225
|
|
20241202,133500,185550301,721,723,723,721,3009
|
|
20241202,133400,183376794,723,723,723,723,0
|
|
20241202,133300,183376794,723,723,723,723,2561
|
|
20241202,133200,181525191,723,723,723,723,8
|
|
20241202,133100,181519407,720,723,723,720,1885
|
|
20241202,133000,180158997,723,723,723,723,954
|
|
20241202,132900,179469255,723,723,723,723,1142
|
|
20241202,132800,178643589,722,722,722,722,0
|
|
20241202,132700,178643589,722,722,722,722,908
|
|
20241202,132600,177988013,722,722,722,722,1
|
|
20241202,132500,177987291,719,719,719,719,140
|
|
20241202,132400,177886631,719,719,719,719,201
|
|
20241202,132300,177742112,722,722,722,722,1708
|
|
20241202,132200,176508936,722,722,722,722,0
|
|
20241202,132100,176508936,722,722,722,722,1707
|
|
20241202,132000,175276482,722,722,722,722,1708
|
|
20241202,131900,174043306,722,722,722,722,0
|
|
20241202,131800,174043306,722,722,722,722,0
|
|
20241202,131700,174043306,722,722,722,722,0
|
|
20241202,131600,174043306,722,722,722,722,100
|
|
20241202,131500,173971106,722,722,722,722,0
|
|
20241202,131400,173971106,722,722,722,722,1575
|
|
20241202,131300,172833956,722,722,722,722,14
|
|
20241202,131200,172823848,722,722,722,722,3
|
|
20241202,131100,172821682,723,723,723,723,0
|
|
20241202,131000,172821682,723,722,723,722,853
|
|
20241202,130900,172205539,722,722,722,722,1
|
|
20241202,130800,172204817,723,723,723,723,0
|
|
20241202,130700,172204817,723,723,723,723,0
|
|
20241202,130600,172204817,723,720,723,720,1791
|
|
20241202,130500,170914697,723,723,723,723,0
|
|
20241202,130400,170914697,723,723,723,723,0
|
|
20241202,130300,170914697,723,723,723,723,0
|
|
20241202,130200,170914697,723,723,723,723,0
|
|
20241202,130100,170914697,723,723,723,723,310
|
|
20241202,130000,170690567,720,720,720,720,796
|
|
20241202,125900,170117447,723,720,723,720,114
|
|
20241202,125800,170035364,720,720,720,720,1417
|
|
20241202,125700,169015124,720,720,720,720,7
|
|
20241202,125600,169010084,723,723,723,723,0
|
|
20241202,125500,169010084,723,722,723,718,3175
|
|
20241202,125400,166724519,722,722,722,722,0
|
|
20241202,125300,166724519,722,722,722,722,0
|
|
20241202,125200,166724519,722,722,722,722,0
|
|
20241202,125100,166724519,722,722,722,722,20
|
|
20241202,125000,166710079,723,723,723,723,1
|
|
20241202,124900,166709356,720,720,720,720,3
|
|
20241202,124800,166707196,723,723,723,723,0
|
|
20241202,124700,166707196,723,723,723,723,1029
|
|
20241202,124600,165963229,723,723,723,723,0
|
|
20241202,124500,165963229,723,723,723,723,10
|
|
20241202,124400,165955999,720,720,720,720,333
|
|
20241202,124300,165716239,720,720,720,720,0
|
|
20241202,124200,165716239,720,720,720,720,4
|
|
20241202,124100,165713359,720,720,720,720,0
|
|
20241202,124000,165713359,720,720,720,720,0
|
|
20241202,123900,165713359,720,720,720,720,2142
|
|
20241202,123800,164171119,723,722,723,722,159
|
|
20241202,123700,164056212,723,723,723,723,0
|
|
20241202,123600,164056212,723,723,723,723,0
|
|
20241202,123500,164056212,723,723,723,723,10
|
|
20241202,123400,164048982,723,723,723,723,3
|
|
20241202,123300,164046813,723,723,723,723,0
|
|
20241202,123200,164046813,723,723,723,723,0
|
|
20241202,123100,164046813,723,723,723,723,0
|
|
20241202,123000,164046813,723,723,723,723,3
|
|
20241202,122900,164044644,723,723,723,723,33
|
|
20241202,122800,164020785,724,724,724,724,0
|
|
20241202,122700,164020785,724,724,724,724,0
|
|
20241202,122600,164020785,724,724,724,724,0
|
|
20241202,122500,164020785,724,724,724,724,0
|
|
20241202,122400,164020785,724,724,724,724,0
|
|
20241202,122300,164020785,724,724,724,724,0
|
|
20241202,122200,164020785,724,724,724,724,0
|
|
20241202,122100,164020785,724,724,724,724,14
|
|
20241202,122000,164010649,723,723,723,723,0
|
|
20241202,121900,164010649,723,723,723,723,4
|
|
20241202,121800,164007757,723,723,723,723,0
|
|
20241202,121700,164007757,723,723,723,723,1202
|
|
20241202,121600,163138711,724,724,724,724,0
|
|
20241202,121500,163138711,724,724,724,724,0
|
|
20241202,121400,163138711,724,724,724,724,0
|
|
20241202,121300,163138711,724,724,724,724,0
|
|
20241202,121200,163138711,724,724,724,724,1
|
|
20241202,121100,163137987,718,724,724,718,101
|
|
20241202,121000,163064869,722,722,722,722,128
|
|
20241202,120900,162972453,724,724,724,724,0
|
|
20241202,120800,162972453,724,724,724,724,0
|
|
20241202,120700,162972453,724,724,724,724,0
|
|
20241202,120600,162972453,724,724,724,724,0
|
|
20241202,120500,162972453,724,724,724,724,37
|
|
20241202,120400,162945665,724,724,724,724,141
|
|
20241202,120300,162843581,718,723,723,718,1085
|
|
20241202,120200,162063402,724,724,724,724,135
|
|
20241202,120100,161965662,724,724,724,724,130
|
|
20241202,120000,161871542,724,724,724,724,0
|
|
20241202,115900,161871542,724,724,724,724,169
|
|
20241202,115800,161749186,724,724,724,724,147
|
|
20241202,115700,161642758,724,724,724,724,10
|
|
20241202,115600,161635518,724,724,724,724,1134
|
|
20241202,115500,160814502,724,724,724,724,132
|
|
20241202,115400,160718934,724,724,724,724,1
|
|
20241202,115300,160718210,724,724,724,724,124
|
|
20241202,115200,160628434,723,724,724,723,622
|
|
20241202,115100,160178607,724,724,724,724,2412
|
|
20241202,115000,158432319,724,724,724,724,5
|
|
20241202,114900,158428699,724,724,724,724,8
|
|
20241202,114800,158422907,724,724,724,724,2002
|
|
20241202,114700,156973459,724,724,724,724,122
|
|
20241202,114600,156885131,725,725,725,725,0
|
|
20241202,114500,156885131,725,725,725,725,1300
|
|
20241202,114400,155942631,725,725,725,725,196
|
|
20241202,114300,155800531,724,724,724,724,4950
|
|
20241202,114200,152216731,723,723,723,723,0
|
|
20241202,114100,152216731,723,723,723,723,4852
|
|
20241202,114000,148708735,721,721,721,718,758
|
|
20241202,113900,148162223,721,721,721,721,0
|
|
20241202,113800,148162223,721,721,721,721,0
|
|
20241202,113700,148162223,721,721,721,721,678
|
|
20241202,113600,147673385,721,721,721,721,1
|
|
20241202,113500,147672664,721,721,721,721,129
|
|
20241202,113400,147579655,720,720,720,720,2
|
|
20241202,113300,147578215,721,721,721,721,1200
|
|
20241202,113200,146713015,721,723,723,721,1003
|
|
20241202,113100,145989846,722,722,722,722,1116
|
|
20241202,113000,145184094,722,722,722,722,525
|
|
20241202,112900,144805044,722,722,722,722,1435
|
|
20241202,112800,143768974,721,721,721,721,2
|
|
20241202,112700,143767532,720,720,720,720,889
|
|
20241202,112600,143127452,720,719,720,719,1277
|
|
20241202,112500,142208075,718,718,718,718,0
|
|
20241202,112400,142208075,718,718,718,718,142
|
|
20241202,112300,142106119,716,716,716,716,49
|
|
20241202,112200,142071035,716,716,716,716,32
|
|
20241202,112100,142048123,719,719,719,719,228
|
|
20241202,112000,141884191,719,719,719,719,40
|
|
20241202,111900,141855431,719,719,719,719,2
|
|
20241202,111800,141853993,720,720,720,720,0
|
|
20241202,111700,141853993,720,720,720,720,305
|
|
20241202,111600,141634393,720,720,720,720,2
|
|
20241202,111500,141632953,720,720,720,720,0
|
|
20241202,111400,141632953,720,720,720,720,1000
|
|
20241202,111300,140912953,720,720,720,720,0
|
|
20241202,111200,140912953,720,720,720,720,455
|
|
20241202,111100,140585353,720,720,720,720,5
|
|
20241202,111000,140581753,720,720,720,720,0
|
|
20241202,110900,140581753,720,718,720,710,15007
|
|
20241202,110800,129918758,719,719,719,719,5
|
|
20241202,110700,129915163,717,717,717,717,297
|
|
20241202,110600,129702214,717,717,717,717,1
|
|
20241202,110500,129701497,717,717,717,717,2
|
|
20241202,110400,129700063,717,717,717,717,0
|
|
20241202,110300,129700063,717,722,722,717,210
|
|
20241202,110200,129548493,722,722,722,722,0
|
|
20241202,110100,129548493,722,722,722,722,0
|
|
20241202,110000,129548493,722,722,722,722,0
|
|
20241202,105900,129548493,722,722,722,722,5
|
|
20241202,105800,129544883,717,715,717,712,20015
|
|
20241202,105700,115268915,714,720,720,714,2000
|
|
20241202,105600,113838969,724,724,724,724,0
|
|
20241202,105500,113838969,724,724,724,724,0
|
|
20241202,105400,113838969,724,724,724,724,10
|
|
20241202,105300,113831729,724,724,724,724,0
|
|
20241202,105200,113831729,724,724,724,724,0
|
|
20241202,105100,113831729,724,723,724,723,289
|
|
20241202,105000,113622494,723,722,723,722,5022
|
|
20241202,104900,109992615,715,717,717,715,1900
|
|
20241202,104800,108633048,724,723,724,723,256
|
|
20241202,104700,108447714,723,723,723,723,1000
|
|
20241202,104600,107724714,723,720,723,720,239
|
|
20241202,104500,107552041,720,720,720,720,139
|
|
20241202,104400,107451961,722,716,722,716,301
|
|
20241202,104300,107236439,716,724,724,716,141
|
|
20241202,104200,107135475,715,725,725,714,11732
|
|
20241202,104100,98748516,725,725,725,725,1
|
|
20241202,104000,98747791,718,718,718,718,31
|
|
20241202,103900,98725533,718,719,719,718,1453
|
|
20241202,103800,97681680,726,726,726,726,1
|
|
20241202,103700,97680954,716,721,721,716,7186
|
|
20241202,103600,92524805,721,721,721,721,0
|
|
20241202,103500,92524805,721,721,721,721,0
|
|
20241202,103400,92524805,721,721,721,721,367
|
|
20241202,103300,92260198,721,722,722,721,2043
|
|
20241202,103200,90785532,722,722,722,722,49
|
|
20241202,103100,90750154,722,722,722,722,5074
|
|
20241202,103000,87086726,722,721,722,721,76
|
|
20241202,102900,87031929,722,722,722,722,224
|
|
20241202,102800,86870201,722,722,722,722,0
|
|
20241202,102700,86870201,722,719,722,719,1122
|
|
20241202,102600,86061602,720,727,727,720,10839
|
|
20241202,102500,78240301,727,727,727,727,10
|
|
20241202,102400,78233031,727,727,727,727,62
|
|
20241202,102300,78187957,727,727,727,727,61
|
|
20241202,102200,78143610,727,727,727,727,4
|
|
20241202,102100,78140702,722,723,723,722,420
|
|
20241202,102000,77837317,723,723,723,723,311
|
|
20241202,101900,77612464,723,723,723,723,120
|
|
20241202,101800,77525704,723,727,727,722,5002
|
|
20241202,101700,73913367,722,722,722,722,0
|
|
20241202,101600,73913367,722,722,722,722,14
|
|
20241202,101500,73903259,727,727,727,727,4
|
|
20241202,101400,73900351,727,727,727,727,30
|
|
20241202,101300,73878541,727,727,727,727,17
|
|
20241202,101200,73866182,727,725,727,720,3518
|
|
20241202,101100,71321520,726,726,726,726,0
|
|
20241202,101000,71321520,726,726,726,726,0
|
|
20241202,100900,71321520,726,726,726,726,17
|
|
20241202,100800,71309178,727,727,727,727,0
|
|
20241202,100700,71309178,727,727,727,727,0
|
|
20241202,100600,71309178,727,727,727,727,1
|
|
20241202,100500,71308451,723,723,723,723,667
|
|
20241202,100400,70826210,727,723,727,723,944
|
|
20241202,100300,70142498,723,726,726,723,1865
|
|
20241202,100200,68792723,727,727,727,727,0
|
|
20241202,100100,68792723,727,727,727,727,2
|
|
20241202,100000,68791269,727,727,727,727,7
|
|
20241202,095900,68786180,727,727,727,727,0
|
|
20241202,095800,68786180,727,727,727,727,0
|
|
20241202,095700,68786180,727,727,727,727,427
|
|
20241202,095600,68475751,728,728,728,728,0
|
|
20241202,095500,68475751,728,728,728,728,572
|
|
20241202,095400,68059335,728,729,729,728,340
|
|
20241202,095300,67811607,729,730,730,729,1049
|
|
20241202,095200,67045840,730,730,730,730,29
|
|
20241202,095100,67024670,730,730,730,730,3
|
|
20241202,095000,67022480,731,731,731,731,3
|
|
20241202,094900,67020287,731,731,731,731,7
|
|
20241202,094800,67015170,732,732,732,732,0
|
|
20241202,094700,67015170,732,731,732,730,203
|
|
20241202,094600,66866805,732,732,732,732,0
|
|
20241202,094500,66866805,732,732,732,732,0
|
|
20241202,094400,66866805,732,732,732,732,2
|
|
20241202,094300,66865341,732,732,732,732,12
|
|
20241202,094200,66856557,732,732,732,732,9
|
|
20241202,094100,66849969,732,731,732,730,10280
|
|
20241202,094000,59325517,732,732,732,732,0
|
|
20241202,093900,59325517,732,732,732,732,0
|
|
20241202,093800,59325517,732,732,732,732,164
|
|
20241202,093700,59205469,732,730,732,730,1533
|
|
20241202,093600,58085869,730,730,730,730,1571
|
|
20241202,093500,56939039,730,730,730,730,218
|
|
20241202,093400,56779899,730,729,730,729,1326
|
|
20241202,093300,55812996,729,729,729,729,506
|
|
20241202,093200,55444122,729,729,729,729,217
|
|
20241202,093100,55285929,727,727,727,727,698
|
|
20241202,093000,54778483,729,729,729,728,7711
|
|
20241202,092900,49160468,728,728,728,728,1000
|
|
20241202,092800,48432468,730,732,732,730,2730
|
|
20241202,092700,46439546,732,732,732,732,1001
|
|
20241202,092600,45706814,734,734,734,734,0
|
|
20241202,092500,45706814,734,729,734,728,8920
|
|
20241202,092400,39179424,733,728,733,728,7638
|
|
20241202,092300,33607900,727,728,728,727,263
|
|
20241202,092200,33416666,728,728,728,728,1600
|
|
20241202,092100,32251866,728,728,728,728,2000
|
|
20241202,092000,30795866,729,728,729,728,3527
|
|
20241202,091900,28228170,728,728,728,728,66
|
|
20241202,091800,28180122,728,728,728,728,42
|
|
20241202,091700,28149546,727,726,727,726,3255
|
|
20241202,091600,25786316,726,726,726,726,1797
|
|
20241202,091500,24481694,726,732,732,726,4473
|
|
20241202,091400,21227020,733,733,733,733,1
|
|
20241202,091300,21226287,733,728,733,728,9
|
|
20241202,091200,21219715,728,728,728,728,100
|
|
20241202,091100,21146915,728,728,728,728,129
|
|
20241202,091000,21053003,728,728,728,728,0
|
|
20241202,090900,21053003,728,729,729,728,4000
|
|
20241202,090800,18140656,729,729,729,729,0
|
|
20241202,090700,18140656,729,729,729,729,4169
|
|
20241202,090600,15101455,729,728,729,728,1192
|
|
20241202,090500,14233487,728,728,728,728,0
|
|
20241202,090400,14233487,728,728,730,728,10255
|
|
20241202,090300,6767827,728,737,737,728,3243
|
|
20241202,090200,4405645,737,727,737,727,4004
|
|
20241202,090100,1454727,727,727,727,727,510
|
|
20241202,090000,1083957,727,727,727,727,1491
|