641 lines
28 KiB
CSV
641 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241204,193800,319264205,718,718,718,718,1456
|
|
20241204,193700,319264205,718,718,718,718,0
|
|
20241204,193600,319264205,718,718,718,718,0
|
|
20241204,193500,319264205,718,718,718,718,0
|
|
20241204,193400,319264205,718,718,718,718,0
|
|
20241204,193300,319264205,718,718,718,718,0
|
|
20241204,193200,319264205,718,718,718,718,0
|
|
20241204,193100,319264205,718,718,718,718,0
|
|
20241204,193000,319264205,718,718,718,718,0
|
|
20241204,192900,319264205,718,718,718,718,0
|
|
20241204,192800,319264205,718,718,718,718,0
|
|
20241204,192700,319264205,718,718,718,718,0
|
|
20241204,192600,319264205,718,718,718,718,0
|
|
20241204,192500,319264205,718,718,718,718,0
|
|
20241204,192400,319264205,718,718,718,718,0
|
|
20241204,192300,319264205,718,718,718,718,0
|
|
20241204,192200,319264205,718,718,718,718,0
|
|
20241204,192100,319264205,718,718,718,718,0
|
|
20241204,192000,319264205,718,718,718,718,0
|
|
20241204,191900,319264205,718,718,718,718,0
|
|
20241204,191800,319264205,718,718,718,718,0
|
|
20241204,191700,319264205,718,718,718,718,0
|
|
20241204,191600,319264205,718,718,718,718,0
|
|
20241204,191500,319264205,718,718,718,718,0
|
|
20241204,191400,319264205,718,718,718,718,0
|
|
20241204,191300,319264205,718,718,718,718,0
|
|
20241204,191200,319264205,718,718,718,718,0
|
|
20241204,191100,319264205,718,718,718,718,0
|
|
20241204,191000,319264205,718,718,718,718,0
|
|
20241204,190900,319264205,718,718,718,718,0
|
|
20241204,190800,319264205,718,718,718,718,1456
|
|
20241204,190700,319264205,718,718,718,718,0
|
|
20241204,190600,319264205,718,718,718,718,0
|
|
20241204,190500,319264205,718,718,718,718,0
|
|
20241204,190400,319264205,718,718,718,718,0
|
|
20241204,190300,319264205,718,718,718,718,0
|
|
20241204,190200,319264205,718,718,718,718,0
|
|
20241204,190100,319264205,718,718,718,718,0
|
|
20241204,190000,319264205,718,718,718,718,0
|
|
20241204,185900,319264205,718,718,718,718,0
|
|
20241204,185800,319264205,718,718,718,718,0
|
|
20241204,185700,319264205,718,718,718,718,0
|
|
20241204,185600,319264205,718,718,718,718,0
|
|
20241204,185500,319264205,718,718,718,718,0
|
|
20241204,185400,319264205,718,718,718,718,0
|
|
20241204,185300,319264205,718,718,718,718,0
|
|
20241204,185200,319264205,718,718,718,718,0
|
|
20241204,185100,319264205,718,718,718,718,0
|
|
20241204,185000,319264205,718,718,718,718,0
|
|
20241204,184900,319264205,718,718,718,718,0
|
|
20241204,184800,319264205,718,718,718,718,0
|
|
20241204,184700,319264205,718,718,718,718,0
|
|
20241204,184600,319264205,718,718,718,718,0
|
|
20241204,184500,319264205,718,718,718,718,0
|
|
20241204,184400,319264205,718,718,718,718,0
|
|
20241204,184300,319264205,718,718,718,718,0
|
|
20241204,184200,319264205,718,718,718,718,0
|
|
20241204,184100,319264205,718,718,718,718,0
|
|
20241204,184000,319264205,718,718,718,718,0
|
|
20241204,183900,319264205,718,718,718,718,0
|
|
20241204,183800,319264205,718,718,718,718,1456
|
|
20241204,183700,319264205,718,718,718,718,0
|
|
20241204,183600,319264205,718,718,718,718,0
|
|
20241204,183500,319264205,718,718,718,718,0
|
|
20241204,183400,319264205,718,718,718,718,0
|
|
20241204,183300,319264205,718,718,718,718,0
|
|
20241204,183200,319264205,718,718,718,718,0
|
|
20241204,183100,319264205,718,718,718,718,0
|
|
20241204,183000,319264205,718,718,718,718,0
|
|
20241204,182900,319264205,718,718,718,718,0
|
|
20241204,182800,319264205,718,718,718,718,0
|
|
20241204,182700,319264205,718,718,718,718,0
|
|
20241204,182600,319264205,718,718,718,718,0
|
|
20241204,182500,319264205,718,718,718,718,0
|
|
20241204,182400,319264205,718,718,718,718,0
|
|
20241204,182300,319264205,718,718,718,718,0
|
|
20241204,182200,319264205,718,718,718,718,0
|
|
20241204,182100,319264205,718,718,718,718,0
|
|
20241204,182000,319264205,718,718,718,718,0
|
|
20241204,181900,319264205,718,718,718,718,0
|
|
20241204,181800,319264205,718,718,718,718,0
|
|
20241204,181700,319264205,718,718,718,718,0
|
|
20241204,181600,319264205,718,718,718,718,0
|
|
20241204,181500,319264205,718,718,718,718,0
|
|
20241204,181400,319264205,718,718,718,718,0
|
|
20241204,181300,319264205,718,718,718,718,0
|
|
20241204,181200,319264205,718,718,718,718,0
|
|
20241204,181100,319264205,718,718,718,718,0
|
|
20241204,181000,319264205,718,718,718,718,0
|
|
20241204,180900,319264205,718,718,718,718,0
|
|
20241204,180800,319264205,718,718,718,718,1456
|
|
20241204,180700,319264205,718,718,718,718,0
|
|
20241204,180600,319264205,718,718,718,718,0
|
|
20241204,180500,319264205,718,718,718,718,0
|
|
20241204,180400,319264205,718,718,718,718,0
|
|
20241204,180300,319264205,718,718,718,718,0
|
|
20241204,180200,319264205,718,718,718,718,0
|
|
20241204,180100,319264205,718,718,718,718,0
|
|
20241204,180000,319264205,718,718,718,718,0
|
|
20241204,175900,319264205,718,718,718,718,0
|
|
20241204,175800,319264205,718,718,718,718,0
|
|
20241204,175700,319264205,718,718,718,718,0
|
|
20241204,175600,319264205,718,718,718,718,0
|
|
20241204,175500,319264205,718,718,718,718,0
|
|
20241204,175400,319264205,718,718,718,718,0
|
|
20241204,175300,319264205,718,718,718,718,0
|
|
20241204,175200,319264205,718,718,718,718,0
|
|
20241204,175100,319264205,718,718,718,718,0
|
|
20241204,175000,319264205,718,718,718,718,0
|
|
20241204,174900,319264205,718,718,718,718,0
|
|
20241204,174800,319264205,718,718,718,718,0
|
|
20241204,174700,319264205,718,718,718,718,0
|
|
20241204,174600,319264205,718,718,718,718,0
|
|
20241204,174500,319264205,718,718,718,718,0
|
|
20241204,174400,319264205,718,718,718,718,0
|
|
20241204,174300,319264205,718,718,718,718,0
|
|
20241204,174200,319264205,718,718,718,718,0
|
|
20241204,174100,319264205,718,718,718,718,0
|
|
20241204,174000,319264205,718,718,718,718,0
|
|
20241204,173900,319264205,718,718,718,718,0
|
|
20241204,173800,319264205,718,718,718,718,1456
|
|
20241204,173700,319264205,718,718,718,718,0
|
|
20241204,173600,319264205,718,718,718,718,0
|
|
20241204,173500,319264205,718,718,718,718,0
|
|
20241204,173400,319264205,718,718,718,718,0
|
|
20241204,173300,319264205,718,718,718,718,0
|
|
20241204,173200,319264205,718,718,718,718,0
|
|
20241204,173100,319264205,718,718,718,718,0
|
|
20241204,173000,319264205,718,718,718,718,0
|
|
20241204,172900,319264205,718,718,718,718,0
|
|
20241204,172800,319264205,718,718,718,718,0
|
|
20241204,172700,319264205,718,718,718,718,0
|
|
20241204,172600,319264205,718,718,718,718,0
|
|
20241204,172500,319264205,718,718,718,718,0
|
|
20241204,172400,319264205,718,718,718,718,0
|
|
20241204,172300,319264205,718,718,718,718,0
|
|
20241204,172200,319264205,718,718,718,718,0
|
|
20241204,172100,319264205,718,718,718,718,0
|
|
20241204,172000,319264205,718,718,718,718,0
|
|
20241204,171900,319264205,718,718,718,718,0
|
|
20241204,171800,319264205,718,718,718,718,0
|
|
20241204,171700,319264205,718,718,718,718,0
|
|
20241204,171600,319264205,718,718,718,718,0
|
|
20241204,171500,319264205,718,718,718,718,0
|
|
20241204,171400,319264205,718,718,718,718,0
|
|
20241204,171300,319264205,718,718,718,718,0
|
|
20241204,171200,319264205,718,718,718,718,0
|
|
20241204,171100,319264205,718,718,718,718,0
|
|
20241204,171000,319264205,718,718,718,718,0
|
|
20241204,170900,319264205,718,718,718,718,0
|
|
20241204,170800,319264205,718,718,718,718,1456
|
|
20241204,170700,319264205,718,718,718,718,0
|
|
20241204,170600,319264205,718,718,718,718,0
|
|
20241204,170500,319264205,718,718,718,718,0
|
|
20241204,170400,319264205,718,718,718,718,0
|
|
20241204,170300,319264205,718,718,718,718,0
|
|
20241204,170200,319264205,718,718,718,718,0
|
|
20241204,170100,319264205,718,718,718,718,0
|
|
20241204,170000,319264205,718,718,718,718,0
|
|
20241204,165900,319264205,718,718,718,718,0
|
|
20241204,165800,319264205,718,718,718,718,0
|
|
20241204,165700,319264205,718,718,718,718,0
|
|
20241204,165600,319264205,718,718,718,718,0
|
|
20241204,165500,319264205,718,718,718,718,0
|
|
20241204,165400,319264205,718,718,718,718,0
|
|
20241204,165300,319264205,718,718,718,718,0
|
|
20241204,165200,319264205,718,718,718,718,0
|
|
20241204,165100,319264205,718,718,718,718,0
|
|
20241204,165000,319264205,718,718,718,718,0
|
|
20241204,164900,319264205,718,718,718,718,0
|
|
20241204,164800,319264205,718,718,718,718,0
|
|
20241204,164700,319264205,718,718,718,718,0
|
|
20241204,164600,319264205,718,718,718,718,0
|
|
20241204,164500,319264205,718,718,718,718,0
|
|
20241204,164400,319264205,718,718,718,718,0
|
|
20241204,164300,319264205,718,718,718,718,0
|
|
20241204,164200,319264205,718,718,718,718,0
|
|
20241204,164100,319264205,718,718,718,718,0
|
|
20241204,164000,319264205,718,718,718,718,0
|
|
20241204,163900,319264205,718,718,718,718,0
|
|
20241204,163800,319264205,718,718,718,718,1456
|
|
20241204,163700,319264205,718,718,718,718,0
|
|
20241204,163600,319264205,718,718,718,718,0
|
|
20241204,163500,319264205,718,718,718,718,0
|
|
20241204,163400,319264205,718,718,718,718,0
|
|
20241204,163300,319264205,718,718,718,718,0
|
|
20241204,163200,319264205,718,718,718,718,0
|
|
20241204,163100,319264205,718,718,718,718,0
|
|
20241204,163000,319264205,718,718,718,718,0
|
|
20241204,162900,319264205,718,718,718,718,0
|
|
20241204,162800,319264205,718,718,718,718,0
|
|
20241204,162700,319264205,718,718,718,718,0
|
|
20241204,162600,319264205,718,718,718,718,0
|
|
20241204,162500,319264205,718,718,718,718,0
|
|
20241204,162400,319264205,718,718,718,718,0
|
|
20241204,162300,319264205,718,718,718,718,0
|
|
20241204,162200,319264205,718,718,718,718,0
|
|
20241204,162100,319264205,718,718,718,718,0
|
|
20241204,162000,319264205,718,718,718,718,0
|
|
20241204,161900,319264205,718,718,718,718,0
|
|
20241204,161800,319264205,718,718,718,718,0
|
|
20241204,161700,319264205,718,718,718,718,0
|
|
20241204,161600,319264205,718,718,718,718,0
|
|
20241204,161500,319264205,718,718,718,718,0
|
|
20241204,161400,319264205,718,718,718,718,0
|
|
20241204,161300,319264205,718,718,718,718,0
|
|
20241204,161200,319264205,718,718,718,718,0
|
|
20241204,161100,319264205,718,718,718,718,0
|
|
20241204,161000,319264205,718,718,718,718,0
|
|
20241204,160900,319264205,718,718,718,718,0
|
|
20241204,160800,319264205,718,718,718,718,1456
|
|
20241204,160700,319264205,718,718,718,718,0
|
|
20241204,160600,319264205,718,718,718,718,0
|
|
20241204,160500,319264205,718,718,718,718,0
|
|
20241204,160400,319264205,718,718,718,718,0
|
|
20241204,160300,319264205,718,718,718,718,0
|
|
20241204,160200,319264205,718,718,718,718,0
|
|
20241204,160100,319264205,718,718,718,718,0
|
|
20241204,160000,319264205,718,718,718,718,0
|
|
20241204,155900,319264205,718,718,718,718,0
|
|
20241204,155800,319264205,718,718,718,718,0
|
|
20241204,155700,319264205,718,718,718,718,0
|
|
20241204,155600,319264205,718,718,718,718,0
|
|
20241204,155500,319264205,718,718,718,718,0
|
|
20241204,155400,319264205,718,718,718,718,0
|
|
20241204,155300,319264205,718,718,718,718,0
|
|
20241204,155200,319264205,718,718,718,718,0
|
|
20241204,155100,319264205,718,718,718,718,0
|
|
20241204,155000,319264205,718,718,718,718,0
|
|
20241204,154900,319264205,718,718,718,718,0
|
|
20241204,154800,319264205,718,718,718,718,0
|
|
20241204,154700,319264205,718,718,718,718,0
|
|
20241204,154600,319264205,718,718,718,718,0
|
|
20241204,154500,319264205,718,718,718,718,0
|
|
20241204,154400,319264205,718,718,718,718,0
|
|
20241204,154300,319264205,718,718,718,718,0
|
|
20241204,154200,319264205,718,718,718,718,0
|
|
20241204,154100,319264205,718,718,718,718,0
|
|
20241204,154000,319264205,718,718,718,718,0
|
|
20241204,153900,319264205,718,718,718,718,0
|
|
20241204,153800,319264205,718,718,718,718,1456
|
|
20241204,153700,319264205,718,718,718,718,0
|
|
20241204,153600,319264205,718,718,718,718,0
|
|
20241204,153500,319264205,718,718,718,718,0
|
|
20241204,153400,319264205,718,718,718,718,0
|
|
20241204,153300,319264205,718,718,718,718,0
|
|
20241204,153200,319264205,718,718,718,718,0
|
|
20241204,153100,319264205,718,718,718,718,0
|
|
20241204,153000,319264205,718,718,718,718,1456
|
|
20241204,152900,318218797,716,716,716,716,0
|
|
20241204,152800,318218797,716,716,716,716,0
|
|
20241204,152700,318218797,716,716,716,716,0
|
|
20241204,152600,318218797,716,716,716,716,0
|
|
20241204,152500,318218797,716,716,716,716,0
|
|
20241204,152400,318218797,716,716,716,716,0
|
|
20241204,152300,318218797,716,716,716,716,0
|
|
20241204,152200,318218797,716,716,716,716,0
|
|
20241204,152100,318218797,716,716,716,716,0
|
|
20241204,152000,318218797,716,716,716,716,0
|
|
20241204,151900,318218797,716,715,716,715,29
|
|
20241204,151800,318198059,715,716,716,715,125
|
|
20241204,151700,318108560,717,717,717,717,350
|
|
20241204,151600,317857610,718,718,718,718,810
|
|
20241204,151500,317276030,717,718,718,717,650
|
|
20241204,151400,316809830,718,718,718,718,0
|
|
20241204,151300,316809830,718,718,718,718,111
|
|
20241204,151200,316730132,717,717,717,717,2670
|
|
20241204,151100,314815742,716,716,716,716,0
|
|
20241204,151000,314815742,716,716,716,716,277
|
|
20241204,150900,314617410,717,717,717,717,0
|
|
20241204,150800,314617410,717,717,717,717,0
|
|
20241204,150700,314617410,717,716,717,716,5100
|
|
20241204,150600,310963495,715,715,715,715,0
|
|
20241204,150500,310963495,715,715,715,715,1
|
|
20241204,150400,310962780,714,714,714,714,0
|
|
20241204,150300,310962780,714,714,714,714,0
|
|
20241204,150200,310962780,714,715,715,714,1324
|
|
20241204,150100,310017015,715,715,715,715,24
|
|
20241204,150000,309999855,714,716,716,714,1129
|
|
20241204,145900,309193367,716,716,716,716,2
|
|
20241204,145800,309191935,715,715,715,715,2
|
|
20241204,145700,309190505,714,714,714,714,0
|
|
20241204,145600,309190505,714,714,714,714,0
|
|
20241204,145500,309190505,714,714,714,714,0
|
|
20241204,145400,309190505,714,714,714,714,70
|
|
20241204,145300,309140525,714,714,714,714,0
|
|
20241204,145200,309140525,714,714,714,714,0
|
|
20241204,145100,309140525,714,714,714,714,195
|
|
20241204,145000,309001295,716,716,716,716,0
|
|
20241204,144900,309001295,716,716,716,716,3
|
|
20241204,144800,308999147,716,716,716,716,0
|
|
20241204,144700,308999147,716,716,716,716,0
|
|
20241204,144600,308999147,716,716,716,716,1
|
|
20241204,144500,308998431,713,713,713,713,0
|
|
20241204,144400,308998431,713,713,713,713,0
|
|
20241204,144300,308998431,713,713,713,713,0
|
|
20241204,144200,308998431,713,715,715,713,5624
|
|
20241204,144100,304985241,716,716,716,716,0
|
|
20241204,144000,304985241,716,716,716,716,0
|
|
20241204,143900,304985241,716,716,716,716,0
|
|
20241204,143800,304985241,716,716,716,716,5
|
|
20241204,143700,304981661,714,714,714,714,0
|
|
20241204,143600,304981661,714,716,716,714,713
|
|
20241204,143500,304471172,716,716,716,716,20
|
|
20241204,143400,304456852,715,715,715,715,530
|
|
20241204,143300,304077902,714,714,714,714,0
|
|
20241204,143200,304077902,714,714,714,714,0
|
|
20241204,143100,304077902,714,714,714,714,0
|
|
20241204,143000,304077902,714,714,714,714,0
|
|
20241204,142900,304077902,714,714,714,714,281
|
|
20241204,142800,303877268,714,714,714,714,5
|
|
20241204,142700,303873698,714,714,714,714,10
|
|
20241204,142600,303866558,713,713,713,713,0
|
|
20241204,142500,303866558,713,715,715,713,140
|
|
20241204,142400,303766734,714,716,716,714,1032
|
|
20241204,142300,303029833,714,714,714,714,0
|
|
20241204,142200,303029833,714,714,714,714,500
|
|
20241204,142100,302672833,716,716,716,716,0
|
|
20241204,142000,302672833,716,716,716,716,68
|
|
20241204,141900,302624145,715,715,715,715,0
|
|
20241204,141800,302624145,715,715,715,715,50
|
|
20241204,141700,302588395,716,716,716,716,0
|
|
20241204,141600,302588395,716,716,716,716,0
|
|
20241204,141500,302588395,716,716,716,716,50
|
|
20241204,141400,302552595,716,716,716,716,100
|
|
20241204,141300,302480995,716,716,716,716,0
|
|
20241204,141200,302480995,716,716,716,716,100
|
|
20241204,141100,302409395,716,716,716,716,110
|
|
20241204,141000,302330635,716,716,716,716,3
|
|
20241204,140900,302328487,717,717,717,717,0
|
|
20241204,140800,302328487,717,716,717,716,500
|
|
20241204,140700,301970116,717,717,717,717,103
|
|
20241204,140600,301896265,717,717,717,717,1
|
|
20241204,140500,301895548,713,713,713,713,0
|
|
20241204,140400,301895548,713,713,713,713,0
|
|
20241204,140300,301895548,713,714,714,713,231
|
|
20241204,140200,301730843,717,715,717,715,1001
|
|
20241204,140100,301015126,715,715,715,715,941
|
|
20241204,140000,300342311,716,716,716,716,1022
|
|
20241204,135900,299610559,716,716,716,716,0
|
|
20241204,135800,299610559,716,716,716,716,18
|
|
20241204,135700,299597671,716,716,716,716,2
|
|
20241204,135600,299596239,716,717,717,716,151
|
|
20241204,135500,299488023,717,717,717,717,50
|
|
20241204,135400,299452173,717,717,717,717,0
|
|
20241204,135300,299452173,717,717,717,717,50
|
|
20241204,135200,299416323,717,717,717,717,20
|
|
20241204,135100,299401983,717,718,718,717,240
|
|
20241204,135000,299229783,717,717,717,717,0
|
|
20241204,134900,299229783,717,717,717,717,0
|
|
20241204,134800,299229783,717,717,717,717,71
|
|
20241204,134700,299178876,717,717,717,717,1
|
|
20241204,134600,299178159,716,716,716,716,0
|
|
20241204,134500,299178159,716,716,716,716,30
|
|
20241204,134400,299156679,716,716,716,716,1400
|
|
20241204,134300,298154279,717,718,718,717,500
|
|
20241204,134200,297795769,720,720,720,720,32
|
|
20241204,134100,297772729,717,717,717,717,0
|
|
20241204,134000,297772729,717,717,717,717,1000
|
|
20241204,133900,297055729,717,718,718,717,930
|
|
20241204,133800,296388913,718,718,718,718,0
|
|
20241204,133700,296388913,718,718,718,718,379
|
|
20241204,133600,296116791,718,720,720,718,4
|
|
20241204,133500,296113913,720,720,720,720,0
|
|
20241204,133400,296113913,720,720,720,720,0
|
|
20241204,133300,296113913,720,720,720,720,100
|
|
20241204,133200,296041913,720,720,720,720,0
|
|
20241204,133100,296041913,720,720,720,720,0
|
|
20241204,133000,296041913,720,718,720,718,2305
|
|
20241204,132900,294382883,717,717,717,717,25
|
|
20241204,132800,294364958,716,716,716,716,0
|
|
20241204,132700,294364958,716,716,716,716,1524
|
|
20241204,132600,293273774,718,718,718,718,909
|
|
20241204,132500,292621112,718,718,718,718,0
|
|
20241204,132400,292621112,718,718,718,718,100
|
|
20241204,132300,292549312,718,718,718,718,0
|
|
20241204,132200,292549312,718,718,718,718,1725
|
|
20241204,132100,291310762,718,718,718,718,7169
|
|
20241204,132000,286163420,720,718,720,718,745
|
|
20241204,131900,285627910,720,719,720,719,2464
|
|
20241204,131800,283856289,718,719,719,718,562
|
|
20241204,131700,283452262,718,718,718,718,0
|
|
20241204,131600,283452262,718,718,718,718,16
|
|
20241204,131500,283440774,719,719,719,719,0
|
|
20241204,131400,283440774,719,719,719,719,0
|
|
20241204,131300,283440774,719,719,719,719,0
|
|
20241204,131200,283440774,719,719,719,719,2
|
|
20241204,131100,283439336,719,719,719,719,78
|
|
20241204,131000,283383254,719,719,719,719,0
|
|
20241204,130900,283383254,719,719,719,719,0
|
|
20241204,130800,283383254,719,719,719,719,0
|
|
20241204,130700,283383254,719,719,719,719,53
|
|
20241204,130600,283345147,720,720,720,720,0
|
|
20241204,130500,283345147,720,720,720,720,0
|
|
20241204,130400,283345147,720,720,720,720,0
|
|
20241204,130300,283345147,720,720,720,720,10
|
|
20241204,130200,283337947,720,720,720,720,1400
|
|
20241204,130100,282329947,719,719,719,719,875
|
|
20241204,130000,281700822,719,719,719,719,0
|
|
20241204,125900,281700822,719,719,719,719,0
|
|
20241204,125800,281700822,719,718,719,718,1001
|
|
20241204,125700,280982103,718,718,718,718,1456
|
|
20241204,125600,279936695,718,718,718,718,0
|
|
20241204,125500,279936695,718,717,718,717,706
|
|
20241204,125400,279429993,716,716,716,716,1698
|
|
20241204,125300,278214225,716,715,716,715,6902
|
|
20241204,125200,273275526,715,715,715,715,24
|
|
20241204,125100,273258366,715,715,715,715,0
|
|
20241204,125000,273258366,715,715,715,715,0
|
|
20241204,124900,273258366,715,715,715,715,3
|
|
20241204,124800,273256221,715,715,715,715,0
|
|
20241204,124700,273256221,715,715,715,715,0
|
|
20241204,124600,273256221,715,715,715,715,357
|
|
20241204,124500,273000966,715,715,715,715,1483
|
|
20241204,124400,271940621,717,717,717,717,0
|
|
20241204,124300,271940621,717,717,717,717,0
|
|
20241204,124200,271940621,717,717,717,717,20
|
|
20241204,124100,271926281,715,715,715,715,3
|
|
20241204,124000,271924136,717,717,717,717,1500
|
|
20241204,123900,270848636,717,717,717,717,0
|
|
20241204,123800,270848636,717,717,717,717,210
|
|
20241204,123700,270698066,718,718,718,718,0
|
|
20241204,123600,270698066,718,715,718,715,4454
|
|
20241204,123500,267513427,713,713,713,713,0
|
|
20241204,123400,267513427,713,712,713,712,93027
|
|
20241204,123300,201186649,712,712,712,712,0
|
|
20241204,123200,201186649,712,712,712,712,0
|
|
20241204,123100,201186649,712,712,712,712,0
|
|
20241204,123000,201186649,712,712,712,712,0
|
|
20241204,122900,201186649,712,712,712,712,0
|
|
20241204,122800,201186649,712,712,712,712,0
|
|
20241204,122700,201186649,712,712,712,712,70
|
|
20241204,122600,201136809,713,713,713,713,1030
|
|
20241204,122500,200402419,714,714,714,714,21
|
|
20241204,122400,200387425,713,713,713,713,0
|
|
20241204,122300,200387425,713,713,713,713,389
|
|
20241204,122200,200110068,714,714,714,714,0
|
|
20241204,122100,200110068,714,714,714,714,0
|
|
20241204,122000,200110068,714,714,714,714,1
|
|
20241204,121900,200109354,714,714,714,714,288
|
|
20241204,121800,199903722,715,715,715,715,0
|
|
20241204,121700,199903722,715,715,715,715,318
|
|
20241204,121600,199676352,715,715,715,715,0
|
|
20241204,121500,199676352,715,715,715,715,195
|
|
20241204,121400,199536927,718,718,718,718,8
|
|
20241204,121300,199531183,718,717,718,717,2796
|
|
20241204,121200,197523656,718,717,718,717,80
|
|
20241204,121100,197466217,718,718,718,718,0
|
|
20241204,121000,197466217,718,717,718,717,498
|
|
20241204,120900,197108656,718,718,718,718,0
|
|
20241204,120800,197108656,718,718,718,718,1
|
|
20241204,120700,197107938,717,717,717,717,0
|
|
20241204,120600,197107938,717,717,717,717,15
|
|
20241204,120500,197097183,717,717,717,717,10
|
|
20241204,120400,197090013,717,717,717,717,1000
|
|
20241204,120300,196373013,715,714,715,714,8090
|
|
20241204,120200,190591463,713,713,713,713,0
|
|
20241204,120100,190591463,713,713,713,713,0
|
|
20241204,120000,190591463,713,713,713,713,1831
|
|
20241204,115900,189285960,712,712,712,712,0
|
|
20241204,115800,189285960,712,712,712,712,1
|
|
20241204,115700,189285248,710,711,711,710,1979
|
|
20241204,115600,187878715,710,710,710,710,0
|
|
20241204,115500,187878715,710,710,710,710,0
|
|
20241204,115400,187878715,710,710,710,710,143
|
|
20241204,115300,187777185,710,710,710,710,1000
|
|
20241204,115200,187067185,710,710,710,710,50
|
|
20241204,115100,187031685,710,710,710,710,7
|
|
20241204,115000,187026715,710,710,710,710,93
|
|
20241204,114900,186960685,710,710,710,710,7
|
|
20241204,114800,186955715,711,711,711,711,290
|
|
20241204,114700,186749525,711,711,711,711,0
|
|
20241204,114600,186749525,711,711,711,711,0
|
|
20241204,114500,186749525,711,711,711,711,1000
|
|
20241204,114400,186038525,711,711,711,711,300
|
|
20241204,114300,185825225,711,711,711,711,104
|
|
20241204,114200,185751281,711,711,711,711,200
|
|
20241204,114100,185609081,711,711,711,711,0
|
|
20241204,114000,185609081,711,711,711,711,2
|
|
20241204,113900,185607659,712,712,712,712,0
|
|
20241204,113800,185607659,712,712,712,712,0
|
|
20241204,113700,185607659,712,712,712,712,2
|
|
20241204,113600,185606235,713,713,713,713,0
|
|
20241204,113500,185606235,713,713,713,713,1
|
|
20241204,113400,185605522,709,713,713,709,750
|
|
20241204,113300,185073748,709,709,709,709,4
|
|
20241204,113200,185070912,712,712,712,712,12592
|
|
20241204,113100,176105408,712,712,712,712,0
|
|
20241204,113000,176105408,712,712,712,712,10
|
|
20241204,112900,176098288,712,712,712,712,101
|
|
20241204,112800,176026376,709,709,709,709,0
|
|
20241204,112700,176026376,709,711,711,709,251
|
|
20241204,112600,175848409,711,711,711,711,0
|
|
20241204,112500,175848409,711,711,711,711,1295
|
|
20241204,112400,174927664,709,709,709,709,36
|
|
20241204,112300,174902140,709,709,709,709,0
|
|
20241204,112200,174902140,709,709,709,709,10
|
|
20241204,112100,174895050,709,709,709,709,0
|
|
20241204,112000,174895050,709,709,709,709,0
|
|
20241204,111900,174895050,709,709,709,709,56
|
|
20241204,111800,174855346,708,708,708,708,0
|
|
20241204,111700,174855346,708,710,710,708,2185
|
|
20241204,111600,173306844,713,713,713,713,101
|
|
20241204,111500,173234831,713,713,713,713,0
|
|
20241204,111400,173234831,713,713,713,713,50
|
|
20241204,111300,173199181,713,713,713,713,2
|
|
20241204,111200,173197755,713,713,713,713,1
|
|
20241204,111100,173197042,713,713,713,713,4
|
|
20241204,111000,173194190,713,713,713,713,0
|
|
20241204,110900,173194190,713,713,713,713,0
|
|
20241204,110800,173194190,713,713,713,713,0
|
|
20241204,110700,173194190,713,713,713,713,4
|
|
20241204,110600,173191338,708,710,710,708,22840
|
|
20241204,110500,157009536,710,710,710,710,115
|
|
20241204,110400,156927886,710,710,710,710,605
|
|
20241204,110300,156498336,710,710,710,710,2
|
|
20241204,110200,156496916,710,711,713,710,6295
|
|
20241204,110100,152026932,711,713,713,711,5499
|
|
20241204,110000,148107345,714,713,714,713,1001
|
|
20241204,105900,147392632,713,713,713,713,100
|
|
20241204,105800,147321332,713,713,713,713,0
|
|
20241204,105700,147321332,713,713,713,713,14
|
|
20241204,105600,147311350,713,713,713,713,1002
|
|
20241204,105500,146596924,713,713,713,713,6
|
|
20241204,105400,146592646,713,713,713,713,44
|
|
20241204,105300,146561274,714,714,714,714,0
|
|
20241204,105200,146561274,714,714,714,714,0
|
|
20241204,105100,146561274,714,714,714,714,0
|
|
20241204,105000,146561274,714,714,714,714,1
|
|
20241204,104900,146560560,715,714,715,714,19
|
|
20241204,104800,146546984,714,715,715,714,2292
|
|
20241204,104700,144910453,715,715,715,715,57
|
|
20241204,104600,144869698,715,715,715,715,11
|
|
20241204,104500,144861833,715,715,715,715,432
|
|
20241204,104400,144552953,715,715,715,715,2
|
|
20241204,104300,144551523,715,715,715,715,0
|
|
20241204,104200,144551523,715,715,715,715,0
|
|
20241204,104100,144551523,715,715,715,715,100
|
|
20241204,104000,144480023,715,715,715,715,1239
|
|
20241204,103900,143594138,713,713,713,713,35
|
|
20241204,103800,143569183,713,713,713,713,0
|
|
20241204,103700,143569183,713,713,713,713,140
|
|
20241204,103600,143469363,713,710,713,710,11
|
|
20241204,103500,143461550,713,711,713,711,1624
|
|
20241204,103400,142305756,711,710,711,710,2018
|
|
20241204,103300,140871012,710,710,710,710,446
|
|
20241204,103200,140554352,710,710,711,710,8270
|
|
20241204,103100,134682650,710,710,710,710,300
|
|
20241204,103000,134469650,711,711,711,711,295
|
|
20241204,102900,134259905,711,711,711,711,15
|
|
20241204,102800,134249240,713,712,713,711,2123
|
|
20241204,102700,132738143,712,712,712,712,89
|
|
20241204,102600,132674775,713,713,713,713,90
|
|
20241204,102500,132610605,713,713,713,713,91
|
|
20241204,102400,132545722,713,713,713,713,3029
|
|
20241204,102300,130386045,713,713,713,713,0
|
|
20241204,102200,130386045,713,713,713,713,15
|
|
20241204,102100,130375350,713,713,713,713,1871
|
|
20241204,102000,129041327,713,713,713,713,0
|
|
20241204,101900,129041327,713,713,713,713,3187
|
|
20241204,101800,126768996,715,715,715,715,501
|
|
20241204,101700,126410781,712,714,714,712,1500
|
|
20241204,101600,125342147,715,715,717,715,667
|
|
20241204,101500,124865240,718,718,718,718,5
|
|
20241204,101400,124861650,718,718,718,718,498
|
|
20241204,101300,124504086,719,719,719,719,2
|
|
20241204,101200,124502648,720,720,720,720,444
|
|
20241204,101100,124182968,720,720,720,720,1
|
|
20241204,101000,124182248,720,720,720,713,3054
|
|
20241204,100900,122004602,720,720,720,720,3
|
|
20241204,100800,122002442,720,713,720,713,152
|
|
20241204,100700,121894052,720,719,720,713,295
|
|
20241204,100600,121683704,720,713,720,713,707
|
|
20241204,100500,121179564,713,713,713,713,520
|
|
20241204,100400,120808804,713,714,714,713,1253
|
|
20241204,100300,119914527,721,716,721,715,1832
|
|
20241204,100200,118603810,716,721,721,716,226
|
|
20241204,100100,118441989,721,721,721,721,102
|
|
20241204,100000,118368447,721,720,721,720,140
|
|
20241204,095900,118267517,721,721,721,721,0
|
|
20241204,095800,118267517,721,717,721,717,1639
|
|
20241204,095700,117091798,717,720,720,717,271
|
|
20241204,095600,116897191,720,720,720,720,100
|
|
20241204,095500,116825191,721,721,721,721,171
|
|
20241204,095400,116701900,722,720,722,720,5001
|
|
20241204,095300,113093259,721,721,721,721,0
|
|
20241204,095200,113093259,721,721,721,721,0
|
|
20241204,095100,113093259,721,721,721,720,57
|
|
20241204,095000,113052192,713,721,721,713,2
|
|
20241204,094900,113050758,721,712,721,712,10983
|
|
20241204,094800,105212234,709,709,709,709,598
|
|
20241204,094700,104788252,709,709,709,709,59
|
|
20241204,094600,104746421,709,709,709,709,966
|
|
20241204,094500,104061527,709,710,710,709,570
|
|
20241204,094400,103657394,710,710,710,710,178
|
|
20241204,094300,103531014,710,711,711,710,6007
|
|
20241204,094200,99266020,712,711,712,711,27
|
|
20241204,094100,99246800,711,714,714,711,1337
|
|
20241204,094000,98295950,714,712,714,712,2343
|
|
20241204,093900,96627532,714,715,715,713,192
|
|
20241204,093800,96490592,715,715,715,713,4664
|
|
20241204,093700,93160004,716,721,721,716,1327
|
|
20241204,093600,92209462,722,722,722,722,0
|
|
20241204,093500,92209462,722,722,722,722,24
|
|
20241204,093400,92192134,722,722,722,722,0
|
|
20241204,093300,92192134,722,720,722,717,2442
|
|
20241204,093200,90438352,723,723,723,723,1
|
|
20241204,093100,90437629,717,717,717,717,3
|
|
20241204,093000,90435478,725,725,725,725,13
|
|
20241204,092900,90426053,719,721,727,719,4240
|
|
20241204,092800,87360199,727,727,728,727,695
|
|
20241204,092700,86854270,728,728,728,728,1
|
|
20241204,092600,86853542,720,722,722,720,1866
|
|
20241204,092500,85508872,723,723,723,723,0
|
|
20241204,092400,85508872,723,720,723,720,3867
|
|
20241204,092300,82721902,720,718,720,718,919
|
|
20241204,092200,82061386,718,718,718,718,32
|
|
20241204,092100,82038410,718,717,718,717,2372
|
|
20241204,092000,80337596,718,718,718,715,1010
|
|
20241204,091900,79613916,719,719,719,719,900
|
|
20241204,091800,78966816,719,719,719,719,57
|
|
20241204,091700,78925833,719,715,719,714,2647
|
|
20241204,091600,77033850,715,716,716,715,40
|
|
20241204,091500,77005240,715,717,717,715,1000
|
|
20241204,091400,76290237,718,715,718,715,532
|
|
20241204,091300,75909853,714,718,718,714,1533
|
|
20241204,091200,74815287,718,718,718,718,10
|
|
20241204,091100,74808107,718,718,718,718,479
|
|
20241204,091000,74464185,714,714,714,714,1008
|
|
20241204,090900,73744473,714,714,714,714,10
|
|
20241204,090800,73737333,719,719,719,719,104
|
|
20241204,090700,73662557,719,718,719,718,1064
|
|
20241204,090600,72897569,718,711,720,711,3190
|
|
20241204,090500,70605339,711,714,714,709,2643
|
|
20241204,090400,68727898,710,712,713,710,1743
|
|
20241204,090300,67486564,708,708,708,703,1391
|
|
20241204,090200,66506185,703,708,710,703,2776
|
|
20241204,090100,64551402,708,702,708,701,3952
|
|
20241204,090000,61767464,701,699,701,698,88016
|