613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,191000,493879438,809,809,809,809,4292
|
|
20241219,190900,493879438,809,809,809,809,0
|
|
20241219,190800,493879438,809,809,809,809,0
|
|
20241219,190700,493879438,809,809,809,809,0
|
|
20241219,190600,493879438,809,809,809,809,0
|
|
20241219,190500,493879438,809,809,809,809,0
|
|
20241219,190400,493879438,809,809,809,809,0
|
|
20241219,190300,493879438,809,809,809,809,0
|
|
20241219,190200,493879438,809,809,809,809,0
|
|
20241219,190100,493879438,809,809,809,809,0
|
|
20241219,190000,493879438,809,809,809,809,0
|
|
20241219,185900,493879438,809,809,809,809,0
|
|
20241219,185800,493879438,809,809,809,809,0
|
|
20241219,185700,493879438,809,809,809,809,0
|
|
20241219,185600,493879438,809,809,809,809,0
|
|
20241219,185500,493879438,809,809,809,809,0
|
|
20241219,185400,493879438,809,809,809,809,0
|
|
20241219,185300,493879438,809,809,809,809,0
|
|
20241219,185200,493879438,809,809,809,809,0
|
|
20241219,185100,493879438,809,809,809,809,0
|
|
20241219,185000,493879438,809,809,809,809,0
|
|
20241219,184900,493879438,809,809,809,809,0
|
|
20241219,184800,493879438,809,809,809,809,0
|
|
20241219,184700,493879438,809,809,809,809,0
|
|
20241219,184600,493879438,809,809,809,809,0
|
|
20241219,184500,493879438,809,809,809,809,0
|
|
20241219,184400,493879438,809,809,809,809,0
|
|
20241219,184300,493879438,809,809,809,809,0
|
|
20241219,184200,493879438,809,809,809,809,0
|
|
20241219,184100,493879438,809,809,809,809,0
|
|
20241219,184000,493879438,809,809,809,809,4292
|
|
20241219,183900,493879438,809,809,809,809,0
|
|
20241219,183800,493879438,809,809,809,809,0
|
|
20241219,183700,493879438,809,809,809,809,0
|
|
20241219,183600,493879438,809,809,809,809,0
|
|
20241219,183500,493879438,809,809,809,809,0
|
|
20241219,183400,493879438,809,809,809,809,0
|
|
20241219,183300,493879438,809,809,809,809,0
|
|
20241219,183200,493879438,809,809,809,809,0
|
|
20241219,183100,493879438,809,809,809,809,0
|
|
20241219,183000,493879438,809,809,809,809,0
|
|
20241219,182900,493879438,809,809,809,809,0
|
|
20241219,182800,493879438,809,809,809,809,0
|
|
20241219,182700,493879438,809,809,809,809,0
|
|
20241219,182600,493879438,809,809,809,809,0
|
|
20241219,182500,493879438,809,809,809,809,0
|
|
20241219,182400,493879438,809,809,809,809,0
|
|
20241219,182300,493879438,809,809,809,809,0
|
|
20241219,182200,493879438,809,809,809,809,0
|
|
20241219,182100,493879438,809,809,809,809,0
|
|
20241219,182000,493879438,809,809,809,809,0
|
|
20241219,181900,493879438,809,809,809,809,0
|
|
20241219,181800,493879438,809,809,809,809,0
|
|
20241219,181700,493879438,809,809,809,809,0
|
|
20241219,181600,493879438,809,809,809,809,0
|
|
20241219,181500,493879438,809,809,809,809,0
|
|
20241219,181400,493879438,809,809,809,809,0
|
|
20241219,181300,493879438,809,809,809,809,0
|
|
20241219,181200,493879438,809,809,809,809,0
|
|
20241219,181100,493879438,809,809,809,809,0
|
|
20241219,181000,493879438,809,809,809,809,4292
|
|
20241219,180900,493879438,809,809,809,809,0
|
|
20241219,180800,493879438,809,809,809,809,0
|
|
20241219,180700,493879438,809,809,809,809,0
|
|
20241219,180600,493879438,809,809,809,809,0
|
|
20241219,180500,493879438,809,809,809,809,0
|
|
20241219,180400,493879438,809,809,809,809,0
|
|
20241219,180300,493879438,809,809,809,809,0
|
|
20241219,180200,493879438,809,809,809,809,0
|
|
20241219,180100,493879438,809,809,809,809,0
|
|
20241219,180000,493879438,809,809,809,809,0
|
|
20241219,175900,493879438,809,809,809,809,0
|
|
20241219,175800,493879438,809,809,809,809,0
|
|
20241219,175700,493879438,809,809,809,809,0
|
|
20241219,175600,493879438,809,809,809,809,0
|
|
20241219,175500,493879438,809,809,809,809,0
|
|
20241219,175400,493879438,809,809,809,809,0
|
|
20241219,175300,493879438,809,809,809,809,0
|
|
20241219,175200,493879438,809,809,809,809,0
|
|
20241219,175100,493879438,809,809,809,809,0
|
|
20241219,175000,493879438,809,809,809,809,0
|
|
20241219,174900,493879438,809,809,809,809,0
|
|
20241219,174800,493879438,809,809,809,809,0
|
|
20241219,174700,493879438,809,809,809,809,0
|
|
20241219,174600,493879438,809,809,809,809,0
|
|
20241219,174500,493879438,809,809,809,809,0
|
|
20241219,174400,493879438,809,809,809,809,0
|
|
20241219,174300,493879438,809,809,809,809,0
|
|
20241219,174200,493879438,809,809,809,809,0
|
|
20241219,174100,493879438,809,809,809,809,0
|
|
20241219,174000,493879438,809,809,809,809,4292
|
|
20241219,173900,493879438,809,809,809,809,0
|
|
20241219,173800,493879438,809,809,809,809,0
|
|
20241219,173700,493879438,809,809,809,809,0
|
|
20241219,173600,493879438,809,809,809,809,0
|
|
20241219,173500,493879438,809,809,809,809,0
|
|
20241219,173400,493879438,809,809,809,809,0
|
|
20241219,173300,493879438,809,809,809,809,0
|
|
20241219,173200,493879438,809,809,809,809,0
|
|
20241219,173100,493879438,809,809,809,809,0
|
|
20241219,173000,493879438,809,809,809,809,0
|
|
20241219,172900,493879438,809,809,809,809,0
|
|
20241219,172800,493879438,809,809,809,809,0
|
|
20241219,172700,493879438,809,809,809,809,0
|
|
20241219,172600,493879438,809,809,809,809,0
|
|
20241219,172500,493879438,809,809,809,809,0
|
|
20241219,172400,493879438,809,809,809,809,0
|
|
20241219,172300,493879438,809,809,809,809,0
|
|
20241219,172200,493879438,809,809,809,809,0
|
|
20241219,172100,493879438,809,809,809,809,0
|
|
20241219,172000,493879438,809,809,809,809,0
|
|
20241219,171900,493879438,809,809,809,809,0
|
|
20241219,171800,493879438,809,809,809,809,0
|
|
20241219,171700,493879438,809,809,809,809,0
|
|
20241219,171600,493879438,809,809,809,809,0
|
|
20241219,171500,493879438,809,809,809,809,0
|
|
20241219,171400,493879438,809,809,809,809,0
|
|
20241219,171300,493879438,809,809,809,809,0
|
|
20241219,171200,493879438,809,809,809,809,0
|
|
20241219,171100,493879438,809,809,809,809,0
|
|
20241219,171000,493879438,809,809,809,809,4292
|
|
20241219,170900,493879438,809,809,809,809,0
|
|
20241219,170800,493879438,809,809,809,809,0
|
|
20241219,170700,493879438,809,809,809,809,0
|
|
20241219,170600,493879438,809,809,809,809,0
|
|
20241219,170500,493879438,809,809,809,809,0
|
|
20241219,170400,493879438,809,809,809,809,0
|
|
20241219,170300,493879438,809,809,809,809,0
|
|
20241219,170200,493879438,809,809,809,809,0
|
|
20241219,170100,493879438,809,809,809,809,0
|
|
20241219,170000,493879438,809,809,809,809,0
|
|
20241219,165900,493879438,809,809,809,809,0
|
|
20241219,165800,493879438,809,809,809,809,0
|
|
20241219,165700,493879438,809,809,809,809,0
|
|
20241219,165600,493879438,809,809,809,809,0
|
|
20241219,165500,493879438,809,809,809,809,0
|
|
20241219,165400,493879438,809,809,809,809,0
|
|
20241219,165300,493879438,809,809,809,809,0
|
|
20241219,165200,493879438,809,809,809,809,0
|
|
20241219,165100,493879438,809,809,809,809,0
|
|
20241219,165000,493879438,809,809,809,809,0
|
|
20241219,164900,493879438,809,809,809,809,0
|
|
20241219,164800,493879438,809,809,809,809,0
|
|
20241219,164700,493879438,809,809,809,809,0
|
|
20241219,164600,493879438,809,809,809,809,0
|
|
20241219,164500,493879438,809,809,809,809,0
|
|
20241219,164400,493879438,809,809,809,809,0
|
|
20241219,164300,493879438,809,809,809,809,0
|
|
20241219,164200,493879438,809,809,809,809,0
|
|
20241219,164100,493879438,809,809,809,809,0
|
|
20241219,164000,493879438,809,809,809,809,4292
|
|
20241219,163900,493879438,809,809,809,809,0
|
|
20241219,163800,493879438,809,809,809,809,0
|
|
20241219,163700,493879438,809,809,809,809,0
|
|
20241219,163600,493879438,809,809,809,809,0
|
|
20241219,163500,493879438,809,809,809,809,0
|
|
20241219,163400,493879438,809,809,809,809,0
|
|
20241219,163300,493879438,809,809,809,809,0
|
|
20241219,163200,493879438,809,809,809,809,0
|
|
20241219,163100,493879438,809,809,809,809,0
|
|
20241219,163000,493879438,809,809,809,809,0
|
|
20241219,162900,493879438,809,809,809,809,0
|
|
20241219,162800,493879438,809,809,809,809,0
|
|
20241219,162700,493879438,809,809,809,809,0
|
|
20241219,162600,493879438,809,809,809,809,0
|
|
20241219,162500,493879438,809,809,809,809,0
|
|
20241219,162400,493879438,809,809,809,809,0
|
|
20241219,162300,493879438,809,809,809,809,0
|
|
20241219,162200,493879438,809,809,809,809,0
|
|
20241219,162100,493879438,809,809,809,809,0
|
|
20241219,162000,493879438,809,809,809,809,0
|
|
20241219,161900,493879438,809,809,809,809,0
|
|
20241219,161800,493879438,809,809,809,809,0
|
|
20241219,161700,493879438,809,809,809,809,0
|
|
20241219,161600,493879438,809,809,809,809,0
|
|
20241219,161500,493879438,809,809,809,809,0
|
|
20241219,161400,493879438,809,809,809,809,0
|
|
20241219,161300,493879438,809,809,809,809,0
|
|
20241219,161200,493879438,809,809,809,809,0
|
|
20241219,161100,493879438,809,809,809,809,0
|
|
20241219,161000,493879438,809,809,809,809,4292
|
|
20241219,160900,493879438,809,809,809,809,0
|
|
20241219,160800,493879438,809,809,809,809,0
|
|
20241219,160700,493879438,809,809,809,809,0
|
|
20241219,160600,493879438,809,809,809,809,0
|
|
20241219,160500,493879438,809,809,809,809,0
|
|
20241219,160400,493879438,809,809,809,809,0
|
|
20241219,160300,493879438,809,809,809,809,0
|
|
20241219,160200,493879438,809,809,809,809,0
|
|
20241219,160100,493879438,809,809,809,809,0
|
|
20241219,160000,493879438,809,809,809,809,0
|
|
20241219,155900,493879438,809,809,809,809,0
|
|
20241219,155800,493879438,809,809,809,809,0
|
|
20241219,155700,493879438,809,809,809,809,0
|
|
20241219,155600,493879438,809,809,809,809,0
|
|
20241219,155500,493879438,809,809,809,809,0
|
|
20241219,155400,493879438,809,809,809,809,0
|
|
20241219,155300,493879438,809,809,809,809,0
|
|
20241219,155200,493879438,809,809,809,809,0
|
|
20241219,155100,493879438,809,809,809,809,0
|
|
20241219,155000,493879438,809,809,809,809,0
|
|
20241219,154900,493879438,809,809,809,809,0
|
|
20241219,154800,493879438,809,809,809,809,0
|
|
20241219,154700,493879438,809,809,809,809,0
|
|
20241219,154600,493879438,809,809,809,809,0
|
|
20241219,154500,493879438,809,809,809,809,0
|
|
20241219,154400,493879438,809,809,809,809,0
|
|
20241219,154300,493879438,809,809,809,809,0
|
|
20241219,154200,493879438,809,809,809,809,0
|
|
20241219,154100,493879438,809,809,809,809,0
|
|
20241219,154000,493879438,809,809,809,809,4292
|
|
20241219,153900,493879438,809,809,809,809,0
|
|
20241219,153800,493879438,809,809,809,809,0
|
|
20241219,153700,493879438,809,809,809,809,0
|
|
20241219,153600,493879438,809,809,809,809,0
|
|
20241219,153500,493879438,809,809,809,809,0
|
|
20241219,153400,493879438,809,809,809,809,0
|
|
20241219,153300,493879438,809,809,809,809,0
|
|
20241219,153200,493879438,809,809,809,809,0
|
|
20241219,153100,493879438,809,809,809,809,0
|
|
20241219,153000,493879438,809,809,809,809,4292
|
|
20241219,152900,490407210,813,813,813,813,0
|
|
20241219,152800,490407210,813,813,813,813,0
|
|
20241219,152700,490407210,813,813,813,813,0
|
|
20241219,152600,490407210,813,813,813,813,0
|
|
20241219,152500,490407210,813,813,813,813,0
|
|
20241219,152400,490407210,813,813,813,813,0
|
|
20241219,152300,490407210,813,813,813,813,0
|
|
20241219,152200,490407210,813,813,813,813,0
|
|
20241219,152100,490407210,813,813,813,813,0
|
|
20241219,152000,490407210,813,813,813,813,0
|
|
20241219,151900,490407210,813,812,813,812,1236
|
|
20241219,151800,489403055,810,810,810,810,534
|
|
20241219,151700,488970515,810,808,810,808,127
|
|
20241219,151600,488867681,810,810,810,810,200
|
|
20241219,151500,488705681,810,812,812,810,913
|
|
20241219,151400,487966147,811,811,811,811,50
|
|
20241219,151300,487925597,811,808,811,808,6149
|
|
20241219,151200,482956221,808,807,808,807,561
|
|
20241219,151100,482503376,806,807,807,806,1301
|
|
20241219,151000,481454669,807,807,807,807,129
|
|
20241219,150900,481350566,807,808,808,807,440
|
|
20241219,150800,480995386,808,808,808,808,102
|
|
20241219,150700,480912970,808,808,808,808,2
|
|
20241219,150600,480911354,807,807,807,807,50
|
|
20241219,150500,480871004,807,807,807,807,726
|
|
20241219,150400,480285122,807,807,807,807,370
|
|
20241219,150300,479986532,807,807,807,807,0
|
|
20241219,150200,479986532,807,807,807,807,1152
|
|
20241219,150100,479056868,807,807,807,807,100
|
|
20241219,150000,478976168,806,807,807,806,24
|
|
20241219,145900,478956819,806,806,806,806,0
|
|
20241219,145800,478956819,806,806,806,806,103
|
|
20241219,145700,478873801,807,806,807,806,1590
|
|
20241219,145600,477592086,806,806,806,806,160
|
|
20241219,145500,477463126,806,806,806,806,0
|
|
20241219,145400,477463126,806,806,806,806,220
|
|
20241219,145300,477285806,806,806,806,806,7
|
|
20241219,145200,477280164,806,806,806,806,1288
|
|
20241219,145100,476242036,806,806,806,806,460
|
|
20241219,145000,475871276,806,806,806,806,34
|
|
20241219,144900,475843872,806,806,806,806,1065
|
|
20241219,144800,474985482,805,806,806,805,2419
|
|
20241219,144700,473037183,807,807,807,807,200
|
|
20241219,144600,472875783,808,808,808,808,0
|
|
20241219,144500,472875783,808,808,808,808,3
|
|
20241219,144400,472873359,808,807,808,807,6615
|
|
20241219,144300,467535051,806,806,806,806,452
|
|
20241219,144200,467170739,807,807,807,807,352
|
|
20241219,144100,466886675,808,808,808,808,2
|
|
20241219,144000,466885059,806,806,806,806,502
|
|
20241219,143900,466480447,808,808,808,808,0
|
|
20241219,143800,466480447,808,807,808,807,23
|
|
20241219,143700,466461884,807,807,807,807,55
|
|
20241219,143600,466417499,807,807,807,807,1
|
|
20241219,143500,466416692,807,807,807,807,3000
|
|
20241219,143400,463995692,807,807,807,807,1
|
|
20241219,143300,463994885,805,806,806,805,3208
|
|
20241219,143200,461410445,805,805,805,805,0
|
|
20241219,143100,461410445,805,805,805,805,790
|
|
20241219,143000,460774495,805,805,805,805,700
|
|
20241219,142900,460210995,805,806,806,805,4880
|
|
20241219,142800,456279721,807,807,807,807,2
|
|
20241219,142700,456278107,807,807,807,807,0
|
|
20241219,142600,456278107,807,807,807,807,50
|
|
20241219,142500,456237757,807,807,807,807,871
|
|
20241219,142400,455534860,808,808,808,808,0
|
|
20241219,142300,455534860,808,807,808,807,575
|
|
20241219,142200,455070334,807,807,807,807,1511
|
|
20241219,142100,453850957,807,807,807,807,500
|
|
20241219,142000,453447457,807,807,807,807,0
|
|
20241219,141900,453447457,807,807,807,807,0
|
|
20241219,141800,453447457,807,807,807,807,0
|
|
20241219,141700,453447457,807,806,807,806,28
|
|
20241219,141600,453424869,806,806,806,806,0
|
|
20241219,141500,453424869,806,806,806,806,0
|
|
20241219,141400,453424869,806,808,808,806,94
|
|
20241219,141300,453349097,806,806,806,806,755
|
|
20241219,141200,452740567,807,807,807,807,917
|
|
20241219,141100,452000548,808,808,808,808,0
|
|
20241219,141000,452000548,808,808,808,808,0
|
|
20241219,140900,452000548,808,808,808,808,0
|
|
20241219,140800,452000548,808,807,808,807,1189
|
|
20241219,140700,451040836,807,807,807,807,31
|
|
20241219,140600,451015819,808,808,808,808,0
|
|
20241219,140500,451015819,808,808,808,808,200
|
|
20241219,140400,450854219,807,807,807,807,1
|
|
20241219,140300,450853412,808,808,808,808,0
|
|
20241219,140200,450853412,808,808,808,808,2
|
|
20241219,140100,450851796,808,808,808,808,300
|
|
20241219,140000,450609396,808,808,808,808,200
|
|
20241219,135900,450447796,808,808,808,808,100
|
|
20241219,135800,450366996,808,808,808,808,3
|
|
20241219,135700,450364572,808,807,808,807,18
|
|
20241219,135600,450350043,807,807,807,807,95
|
|
20241219,135500,450273378,808,808,808,808,103
|
|
20241219,135400,450190154,808,808,808,808,0
|
|
20241219,135300,450190154,808,808,808,808,1008
|
|
20241219,135200,449375690,808,808,808,808,0
|
|
20241219,135100,449375690,808,808,808,808,0
|
|
20241219,135000,449375690,808,808,808,808,80
|
|
20241219,134900,449311050,808,808,808,808,31
|
|
20241219,134800,449286002,808,808,808,808,1
|
|
20241219,134700,449285194,808,807,808,807,1090
|
|
20241219,134600,448405563,807,807,807,807,1402
|
|
20241219,134500,447274149,808,808,808,808,0
|
|
20241219,134400,447274149,808,808,808,808,0
|
|
20241219,134300,447274149,808,808,808,808,0
|
|
20241219,134200,447274149,808,808,808,808,0
|
|
20241219,134100,447274149,808,807,808,807,16
|
|
20241219,134000,447261233,808,808,808,808,1089
|
|
20241219,133900,446381321,807,807,807,807,0
|
|
20241219,133800,446381321,807,807,807,807,10
|
|
20241219,133700,446373251,808,808,808,808,0
|
|
20241219,133600,446373251,808,808,808,808,4
|
|
20241219,133500,446370019,807,807,807,807,2
|
|
20241219,133400,446368405,808,808,808,808,1
|
|
20241219,133300,446367597,808,807,808,807,92
|
|
20241219,133200,446293351,807,807,807,807,172
|
|
20241219,133100,446154547,808,807,808,807,61
|
|
20241219,133000,446105317,807,808,808,807,2135
|
|
20241219,132900,444382367,808,808,808,808,1
|
|
20241219,132800,444381559,809,809,809,809,0
|
|
20241219,132700,444381559,809,809,809,809,0
|
|
20241219,132600,444381559,809,809,809,809,31
|
|
20241219,132500,444356480,809,809,809,809,0
|
|
20241219,132400,444356480,809,809,809,809,0
|
|
20241219,132300,444356480,809,809,809,809,0
|
|
20241219,132200,444356480,809,809,809,809,1
|
|
20241219,132100,444355671,809,809,809,809,1
|
|
20241219,132000,444354862,809,809,809,809,0
|
|
20241219,131900,444354862,809,809,809,809,1
|
|
20241219,131800,444354053,809,809,809,809,3
|
|
20241219,131700,444351626,809,809,809,809,0
|
|
20241219,131600,444351626,809,809,809,809,0
|
|
20241219,131500,444351626,809,809,809,809,6
|
|
20241219,131400,444346772,809,809,809,809,38
|
|
20241219,131300,444316030,809,809,809,809,0
|
|
20241219,131200,444316030,809,809,809,809,84
|
|
20241219,131100,444248074,809,809,809,809,0
|
|
20241219,131000,444248074,809,809,809,809,0
|
|
20241219,130900,444248074,809,809,809,809,0
|
|
20241219,130800,444248074,809,809,809,809,0
|
|
20241219,130700,444248074,809,809,809,809,0
|
|
20241219,130600,444248074,809,809,809,809,2
|
|
20241219,130500,444246456,807,807,807,807,150
|
|
20241219,130400,444125406,808,808,808,808,0
|
|
20241219,130300,444125406,808,808,808,808,10100
|
|
20241219,130200,435964606,808,808,808,808,1
|
|
20241219,130100,435963798,804,808,808,804,7931
|
|
20241219,130000,429582899,807,807,807,807,1654
|
|
20241219,125900,428248121,807,807,807,806,1263
|
|
20241219,125800,427229880,807,806,808,806,2213
|
|
20241219,125700,425444197,807,807,807,807,0
|
|
20241219,125600,425444197,807,807,807,807,0
|
|
20241219,125500,425444197,807,807,807,807,0
|
|
20241219,125400,425444197,807,807,807,807,0
|
|
20241219,125300,425444197,807,807,807,807,44
|
|
20241219,125200,425408689,807,807,807,807,351
|
|
20241219,125100,425125432,807,807,807,807,25
|
|
20241219,125000,425105257,805,806,806,805,315
|
|
20241219,124900,424851582,806,806,806,806,590
|
|
20241219,124800,424376042,807,807,807,807,0
|
|
20241219,124700,424376042,807,808,808,807,287
|
|
20241219,124600,424144431,807,807,807,807,1000
|
|
20241219,124500,423337431,808,807,808,807,7
|
|
20241219,124400,423331776,807,807,807,807,175
|
|
20241219,124300,423190551,808,808,808,808,101
|
|
20241219,124200,423108943,808,808,808,808,0
|
|
20241219,124100,423108943,808,808,808,808,0
|
|
20241219,124000,423108943,808,808,808,808,0
|
|
20241219,123900,423108943,808,808,808,808,0
|
|
20241219,123800,423108943,808,808,808,807,10
|
|
20241219,123700,423100864,808,808,808,808,0
|
|
20241219,123600,423100864,808,808,808,808,42
|
|
20241219,123500,423066928,808,808,808,808,2
|
|
20241219,123400,423065312,807,807,807,807,250
|
|
20241219,123300,422863562,808,808,808,808,0
|
|
20241219,123200,422863562,808,808,808,808,238
|
|
20241219,123100,422671258,809,809,809,809,0
|
|
20241219,123000,422671258,809,809,809,809,0
|
|
20241219,122900,422671258,809,807,809,807,402
|
|
20241219,122800,422346840,809,807,809,807,88
|
|
20241219,122700,422275816,809,809,809,809,24
|
|
20241219,122600,422256400,809,808,809,807,2846
|
|
20241219,122500,419956815,809,809,809,809,0
|
|
20241219,122400,419956815,809,809,809,809,0
|
|
20241219,122300,419956815,809,808,809,808,317
|
|
20241219,122200,419700579,808,808,808,808,0
|
|
20241219,122100,419700579,808,808,808,808,12
|
|
20241219,122000,419690883,808,809,809,808,3182
|
|
20241219,121900,417119645,809,808,809,808,89
|
|
20241219,121800,417047732,809,810,810,809,82
|
|
20241219,121700,416981384,810,809,810,809,6
|
|
20241219,121600,416976526,807,807,807,807,100
|
|
20241219,121500,416895826,809,809,809,809,0
|
|
20241219,121400,416895826,809,809,809,809,4
|
|
20241219,121300,416892590,807,809,809,807,637
|
|
20241219,121200,416378519,809,808,809,808,102
|
|
20241219,121100,416296101,810,810,810,810,0
|
|
20241219,121000,416296101,810,810,810,810,212
|
|
20241219,120900,416124381,808,808,808,808,100
|
|
20241219,120800,416043581,810,810,810,810,0
|
|
20241219,120700,416043581,810,808,810,808,12
|
|
20241219,120600,416033879,810,810,810,810,0
|
|
20241219,120500,416033879,810,810,810,810,2000
|
|
20241219,120400,414413879,810,810,810,810,2
|
|
20241219,120300,414412259,810,809,810,809,952
|
|
20241219,120200,413641919,810,810,810,810,500
|
|
20241219,120100,413236919,810,810,810,810,4
|
|
20241219,120000,413233679,809,809,809,809,0
|
|
20241219,115900,413233679,809,807,809,807,5931
|
|
20241219,115800,408439600,807,807,807,807,10
|
|
20241219,115700,408431530,807,804,807,804,1886
|
|
20241219,115600,406915174,805,806,806,805,6538
|
|
20241219,115500,401652081,806,806,806,806,1000
|
|
20241219,115400,400846081,806,806,806,806,0
|
|
20241219,115300,400846081,806,807,807,806,1004
|
|
20241219,115200,400036853,808,805,808,805,2
|
|
20241219,115100,400035240,806,806,806,806,280
|
|
20241219,115000,399809560,808,808,808,808,0
|
|
20241219,114900,399809560,808,808,808,808,0
|
|
20241219,114800,399809560,808,808,808,808,0
|
|
20241219,114700,399809560,808,808,808,808,20
|
|
20241219,114600,399793400,808,808,808,808,171
|
|
20241219,114500,399655232,804,804,804,804,27
|
|
20241219,114400,399633524,804,804,804,804,0
|
|
20241219,114300,399633524,804,804,804,804,0
|
|
20241219,114200,399633524,804,805,805,804,9207
|
|
20241219,114100,392224765,806,805,806,805,3
|
|
20241219,114000,392222349,807,807,807,807,125
|
|
20241219,113900,392121474,805,805,805,805,7
|
|
20241219,113800,392115839,805,807,807,805,1463
|
|
20241219,113700,390937884,808,808,808,808,0
|
|
20241219,113600,390937884,808,808,808,808,0
|
|
20241219,113500,390937884,808,808,808,808,0
|
|
20241219,113400,390937884,808,808,808,808,2
|
|
20241219,113300,390936268,808,808,808,808,0
|
|
20241219,113200,390936268,808,808,808,808,48
|
|
20241219,113100,390897484,808,808,808,808,0
|
|
20241219,113000,390897484,808,808,808,808,490
|
|
20241219,112900,390501564,808,808,808,808,300
|
|
20241219,112800,390259164,808,808,808,808,0
|
|
20241219,112700,390259164,808,808,808,808,59
|
|
20241219,112600,390211492,808,806,809,804,10101
|
|
20241219,112500,382086378,809,809,809,809,10
|
|
20241219,112400,382078288,809,809,809,809,0
|
|
20241219,112300,382078288,809,806,809,806,12
|
|
20241219,112200,382068611,806,806,806,806,3137
|
|
20241219,112100,379540189,807,807,807,807,263
|
|
20241219,112000,379327948,809,807,809,807,2
|
|
20241219,111900,379326332,807,809,809,807,230
|
|
20241219,111800,379140264,806,806,806,806,0
|
|
20241219,111700,379140264,806,806,806,806,7
|
|
20241219,111600,379134622,810,810,810,810,0
|
|
20241219,111500,379134622,810,810,810,810,64
|
|
20241219,111400,379082782,810,806,810,806,6400
|
|
20241219,111300,373910782,806,806,806,806,25
|
|
20241219,111200,373890632,810,810,810,810,0
|
|
20241219,111100,373890632,810,810,810,810,0
|
|
20241219,111000,373890632,810,809,810,809,414
|
|
20241219,110900,373555705,810,810,810,810,156
|
|
20241219,110800,373429345,811,811,811,811,0
|
|
20241219,110700,373429345,811,809,811,809,3529
|
|
20241219,110600,370574381,809,809,809,809,27
|
|
20241219,110500,370552538,806,809,809,806,25
|
|
20241219,110400,370532385,809,809,809,809,125
|
|
20241219,110300,370431260,809,809,809,809,150
|
|
20241219,110200,370309910,809,809,809,809,0
|
|
20241219,110100,370309910,809,809,809,806,3
|
|
20241219,110000,370307486,806,806,806,806,763
|
|
20241219,105900,369692508,809,809,809,809,1
|
|
20241219,105800,369691699,808,808,808,808,1136
|
|
20241219,105700,368773811,807,807,807,807,1724
|
|
20241219,105600,367382543,807,807,807,807,235
|
|
20241219,105500,367192898,807,806,807,806,6438
|
|
20241219,105400,361998042,806,806,806,806,4
|
|
20241219,105300,361994818,807,807,807,802,8625
|
|
20241219,105200,355064537,807,807,807,807,4458
|
|
20241219,105100,351466931,807,807,807,807,1
|
|
20241219,105000,351466124,806,806,806,806,1013
|
|
20241219,104900,350649646,806,806,806,806,82
|
|
20241219,104800,350583554,806,804,806,804,5
|
|
20241219,104700,350579528,804,804,804,804,1017
|
|
20241219,104600,349761860,803,803,803,803,6
|
|
20241219,104500,349757042,804,804,804,804,2
|
|
20241219,104400,349755434,804,803,804,803,4680
|
|
20241219,104300,345997138,804,805,805,804,1352
|
|
20241219,104200,344910039,805,805,805,805,2
|
|
20241219,104100,344908429,806,805,806,805,190
|
|
20241219,104000,344755477,805,805,805,805,500
|
|
20241219,103900,344352977,805,805,805,805,48
|
|
20241219,103800,344314337,805,806,806,805,1300
|
|
20241219,103700,343267537,806,806,806,806,1
|
|
20241219,103600,343266731,805,805,805,805,0
|
|
20241219,103500,343266731,805,805,805,805,0
|
|
20241219,103400,343266731,805,806,806,805,502
|
|
20241219,103300,342862619,805,805,805,805,2051
|
|
20241219,103200,341211564,803,805,805,803,727
|
|
20241219,103100,340627033,803,805,805,803,3978
|
|
20241219,103000,337432695,804,804,804,804,0
|
|
20241219,102900,337432695,804,804,804,804,600
|
|
20241219,102800,336950295,804,804,804,804,400
|
|
20241219,102700,336628695,803,804,804,803,10002
|
|
20241219,102600,328590080,804,804,806,804,4004
|
|
20241219,102500,325370762,804,804,804,804,2110
|
|
20241219,102400,323674322,804,806,806,804,2251
|
|
20241219,102300,321863811,804,806,806,804,3007
|
|
20241219,102200,319445271,806,806,806,806,0
|
|
20241219,102100,319445271,806,806,806,806,3
|
|
20241219,102000,319442853,804,806,807,804,4772
|
|
20241219,101900,315604373,807,807,807,807,200
|
|
20241219,101800,315442973,807,807,807,803,10051
|
|
20241219,101700,307371816,805,805,805,805,2001
|
|
20241219,101600,305761011,807,809,809,802,11302
|
|
20241219,101500,296685799,809,809,809,804,5783
|
|
20241219,101400,292031675,809,808,809,808,6
|
|
20241219,101300,292026826,808,808,808,808,5504
|
|
20241219,101200,287579594,805,809,809,805,101
|
|
20241219,101100,287498213,803,806,809,803,23421
|
|
20241219,101000,268668789,809,810,811,809,1009
|
|
20241219,100900,267851500,810,805,811,804,6003
|
|
20241219,100800,263023525,814,809,814,804,10006
|
|
20241219,100700,254977666,809,806,809,804,27343
|
|
20241219,100600,232968376,806,809,809,806,1150
|
|
20241219,100500,232040677,809,809,809,809,8190
|
|
20241219,100400,225414967,809,813,813,809,1542
|
|
20241219,100300,224167221,813,810,813,809,2002
|
|
20241219,100200,222547565,814,810,814,810,1663
|
|
20241219,100100,221197150,810,810,810,810,4553
|
|
20241219,100000,217509220,810,810,810,810,1600
|
|
20241219,095900,216213220,808,809,810,808,253
|
|
20241219,095800,216008640,810,810,810,810,0
|
|
20241219,095700,216008640,810,810,810,810,0
|
|
20241219,095600,216008640,810,809,810,809,837
|
|
20241219,095500,215331505,810,810,810,807,1005
|
|
20241219,095400,214519271,809,809,810,809,1811
|
|
20241219,095300,213054068,809,809,810,808,1386
|
|
20241219,095200,211933637,810,810,810,810,0
|
|
20241219,095100,211933637,810,809,810,808,857
|
|
20241219,095000,211240610,808,808,808,808,379
|
|
20241219,094900,210934378,811,812,812,805,8032
|
|
20241219,094800,204451896,810,810,810,809,1342
|
|
20241219,094700,203364976,810,809,810,809,1101
|
|
20241219,094600,202473266,810,813,813,810,9668
|
|
20241219,094500,194638692,811,811,811,811,10
|
|
20241219,094400,194630582,815,814,815,811,3098
|
|
20241219,094300,192110886,814,814,814,814,1
|
|
20241219,094200,192110072,815,818,818,815,38
|
|
20241219,094100,192079095,811,818,818,811,5001
|
|
20241219,094000,188016602,814,815,818,813,435
|
|
20241219,093900,187662504,819,814,819,814,11
|
|
20241219,093800,187653505,819,815,819,815,1419
|
|
20241219,093700,186496466,815,815,816,815,352
|
|
20241219,093600,186209584,815,815,816,814,3110
|
|
20241219,093500,183677038,816,816,816,815,505
|
|
20241219,093400,183265458,816,816,816,816,41
|
|
20241219,093300,183232002,816,815,816,815,6074
|
|
20241219,093200,178281338,816,815,816,815,1585
|
|
20241219,093100,176987998,816,819,819,816,1846
|
|
20241219,093000,175481659,819,819,819,819,0
|
|
20241219,092900,175481659,819,815,819,815,1009
|
|
20241219,092800,174659308,815,815,816,815,1035
|
|
20241219,092700,173815138,815,819,819,815,2563
|
|
20241219,092600,171722252,819,817,819,817,15216
|
|
20241219,092500,159263139,813,817,817,813,3055
|
|
20241219,092400,156775542,817,814,817,814,138
|
|
20241219,092300,156663015,817,815,817,814,3123
|
|
20241219,092200,154118060,817,817,817,817,72
|
|
20241219,092100,154059236,817,818,818,817,130
|
|
20241219,092000,153952996,818,815,818,815,1286
|
|
20241219,091900,152904897,819,818,819,815,5268
|
|
20241219,091800,148601654,816,816,820,813,25899
|
|
20241219,091700,127503573,820,816,820,815,5722
|
|
20241219,091600,122834874,821,821,822,818,5595
|
|
20241219,091500,118241472,819,824,826,817,27063
|
|
20241219,091400,95936218,824,821,824,819,18072
|
|
20241219,091300,81056787,813,818,821,812,12695
|
|
20241219,091200,70652721,818,813,818,812,12661
|
|
20241219,091100,60349463,813,810,813,810,2497
|
|
20241219,091000,58323106,810,809,810,809,3360
|
|
20241219,090900,55604865,809,805,809,805,4613
|
|
20241219,090800,51886863,805,805,805,804,4784
|
|
20241219,090700,48039114,806,806,806,804,16238
|
|
20241219,090600,34971517,806,805,806,805,3582
|
|
20241219,090500,32087796,805,804,805,804,431
|
|
20241219,090400,31740846,804,806,806,804,5033
|
|
20241219,090300,27693647,806,803,806,803,11995
|
|
20241219,090200,18034383,803,804,805,802,4542
|
|
20241219,090100,14390714,805,813,813,805,974
|
|
20241219,090000,13606596,803,802,813,802,16964
|