613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,191000,449474811,802,802,802,802,2796
|
|
20241230,190900,449474811,802,802,802,802,0
|
|
20241230,190800,449474811,802,802,802,802,0
|
|
20241230,190700,449474811,802,802,802,802,0
|
|
20241230,190600,449474811,802,802,802,802,0
|
|
20241230,190500,449474811,802,802,802,802,0
|
|
20241230,190400,449474811,802,802,802,802,0
|
|
20241230,190300,449474811,802,802,802,802,0
|
|
20241230,190200,449474811,802,802,802,802,0
|
|
20241230,190100,449474811,802,802,802,802,0
|
|
20241230,190000,449474811,802,802,802,802,0
|
|
20241230,185900,449474811,802,802,802,802,0
|
|
20241230,185800,449474811,802,802,802,802,0
|
|
20241230,185700,449474811,802,802,802,802,0
|
|
20241230,185600,449474811,802,802,802,802,0
|
|
20241230,185500,449474811,802,802,802,802,0
|
|
20241230,185400,449474811,802,802,802,802,0
|
|
20241230,185300,449474811,802,802,802,802,0
|
|
20241230,185200,449474811,802,802,802,802,0
|
|
20241230,185100,449474811,802,802,802,802,0
|
|
20241230,185000,449474811,802,802,802,802,0
|
|
20241230,184900,449474811,802,802,802,802,0
|
|
20241230,184800,449474811,802,802,802,802,0
|
|
20241230,184700,449474811,802,802,802,802,0
|
|
20241230,184600,449474811,802,802,802,802,0
|
|
20241230,184500,449474811,802,802,802,802,0
|
|
20241230,184400,449474811,802,802,802,802,0
|
|
20241230,184300,449474811,802,802,802,802,0
|
|
20241230,184200,449474811,802,802,802,802,0
|
|
20241230,184100,449474811,802,802,802,802,0
|
|
20241230,184000,449474811,802,802,802,802,2796
|
|
20241230,183900,449474811,802,802,802,802,0
|
|
20241230,183800,449474811,802,802,802,802,0
|
|
20241230,183700,449474811,802,802,802,802,0
|
|
20241230,183600,449474811,802,802,802,802,0
|
|
20241230,183500,449474811,802,802,802,802,0
|
|
20241230,183400,449474811,802,802,802,802,0
|
|
20241230,183300,449474811,802,802,802,802,0
|
|
20241230,183200,449474811,802,802,802,802,0
|
|
20241230,183100,449474811,802,802,802,802,0
|
|
20241230,183000,449474811,802,802,802,802,0
|
|
20241230,182900,449474811,802,802,802,802,0
|
|
20241230,182800,449474811,802,802,802,802,0
|
|
20241230,182700,449474811,802,802,802,802,0
|
|
20241230,182600,449474811,802,802,802,802,0
|
|
20241230,182500,449474811,802,802,802,802,0
|
|
20241230,182400,449474811,802,802,802,802,0
|
|
20241230,182300,449474811,802,802,802,802,0
|
|
20241230,182200,449474811,802,802,802,802,0
|
|
20241230,182100,449474811,802,802,802,802,0
|
|
20241230,182000,449474811,802,802,802,802,0
|
|
20241230,181900,449474811,802,802,802,802,0
|
|
20241230,181800,449474811,802,802,802,802,0
|
|
20241230,181700,449474811,802,802,802,802,0
|
|
20241230,181600,449474811,802,802,802,802,0
|
|
20241230,181500,449474811,802,802,802,802,0
|
|
20241230,181400,449474811,802,802,802,802,0
|
|
20241230,181300,449474811,802,802,802,802,0
|
|
20241230,181200,449474811,802,802,802,802,0
|
|
20241230,181100,449474811,802,802,802,802,0
|
|
20241230,181000,449474811,802,802,802,802,2796
|
|
20241230,180900,449474811,802,802,802,802,0
|
|
20241230,180800,449474811,802,802,802,802,0
|
|
20241230,180700,449474811,802,802,802,802,0
|
|
20241230,180600,449474811,802,802,802,802,0
|
|
20241230,180500,449474811,802,802,802,802,0
|
|
20241230,180400,449474811,802,802,802,802,0
|
|
20241230,180300,449474811,802,802,802,802,0
|
|
20241230,180200,449474811,802,802,802,802,0
|
|
20241230,180100,449474811,802,802,802,802,0
|
|
20241230,180000,449474811,802,802,802,802,0
|
|
20241230,175900,449474811,802,802,802,802,0
|
|
20241230,175800,449474811,802,802,802,802,0
|
|
20241230,175700,449474811,802,802,802,802,0
|
|
20241230,175600,449474811,802,802,802,802,0
|
|
20241230,175500,449474811,802,802,802,802,0
|
|
20241230,175400,449474811,802,802,802,802,0
|
|
20241230,175300,449474811,802,802,802,802,0
|
|
20241230,175200,449474811,802,802,802,802,0
|
|
20241230,175100,449474811,802,802,802,802,0
|
|
20241230,175000,449474811,802,802,802,802,0
|
|
20241230,174900,449474811,802,802,802,802,0
|
|
20241230,174800,449474811,802,802,802,802,0
|
|
20241230,174700,449474811,802,802,802,802,0
|
|
20241230,174600,449474811,802,802,802,802,0
|
|
20241230,174500,449474811,802,802,802,802,0
|
|
20241230,174400,449474811,802,802,802,802,0
|
|
20241230,174300,449474811,802,802,802,802,0
|
|
20241230,174200,449474811,802,802,802,802,0
|
|
20241230,174100,449474811,802,802,802,802,0
|
|
20241230,174000,449474811,802,802,802,802,2796
|
|
20241230,173900,449474811,802,802,802,802,0
|
|
20241230,173800,449474811,802,802,802,802,0
|
|
20241230,173700,449474811,802,802,802,802,0
|
|
20241230,173600,449474811,802,802,802,802,0
|
|
20241230,173500,449474811,802,802,802,802,0
|
|
20241230,173400,449474811,802,802,802,802,0
|
|
20241230,173300,449474811,802,802,802,802,0
|
|
20241230,173200,449474811,802,802,802,802,0
|
|
20241230,173100,449474811,802,802,802,802,0
|
|
20241230,173000,449474811,802,802,802,802,0
|
|
20241230,172900,449474811,802,802,802,802,0
|
|
20241230,172800,449474811,802,802,802,802,0
|
|
20241230,172700,449474811,802,802,802,802,0
|
|
20241230,172600,449474811,802,802,802,802,0
|
|
20241230,172500,449474811,802,802,802,802,0
|
|
20241230,172400,449474811,802,802,802,802,0
|
|
20241230,172300,449474811,802,802,802,802,0
|
|
20241230,172200,449474811,802,802,802,802,0
|
|
20241230,172100,449474811,802,802,802,802,0
|
|
20241230,172000,449474811,802,802,802,802,0
|
|
20241230,171900,449474811,802,802,802,802,0
|
|
20241230,171800,449474811,802,802,802,802,0
|
|
20241230,171700,449474811,802,802,802,802,0
|
|
20241230,171600,449474811,802,802,802,802,0
|
|
20241230,171500,449474811,802,802,802,802,0
|
|
20241230,171400,449474811,802,802,802,802,0
|
|
20241230,171300,449474811,802,802,802,802,0
|
|
20241230,171200,449474811,802,802,802,802,0
|
|
20241230,171100,449474811,802,802,802,802,0
|
|
20241230,171000,449474811,802,802,802,802,2796
|
|
20241230,170900,449474811,802,802,802,802,0
|
|
20241230,170800,449474811,802,802,802,802,0
|
|
20241230,170700,449474811,802,802,802,802,0
|
|
20241230,170600,449474811,802,802,802,802,0
|
|
20241230,170500,449474811,802,802,802,802,0
|
|
20241230,170400,449474811,802,802,802,802,0
|
|
20241230,170300,449474811,802,802,802,802,0
|
|
20241230,170200,449474811,802,802,802,802,0
|
|
20241230,170100,449474811,802,802,802,802,0
|
|
20241230,170000,449474811,802,802,802,802,0
|
|
20241230,165900,449474811,802,802,802,802,0
|
|
20241230,165800,449474811,802,802,802,802,0
|
|
20241230,165700,449474811,802,802,802,802,0
|
|
20241230,165600,449474811,802,802,802,802,0
|
|
20241230,165500,449474811,802,802,802,802,0
|
|
20241230,165400,449474811,802,802,802,802,0
|
|
20241230,165300,449474811,802,802,802,802,0
|
|
20241230,165200,449474811,802,802,802,802,0
|
|
20241230,165100,449474811,802,802,802,802,0
|
|
20241230,165000,449474811,802,802,802,802,0
|
|
20241230,164900,449474811,802,802,802,802,0
|
|
20241230,164800,449474811,802,802,802,802,0
|
|
20241230,164700,449474811,802,802,802,802,0
|
|
20241230,164600,449474811,802,802,802,802,0
|
|
20241230,164500,449474811,802,802,802,802,0
|
|
20241230,164400,449474811,802,802,802,802,0
|
|
20241230,164300,449474811,802,802,802,802,0
|
|
20241230,164200,449474811,802,802,802,802,0
|
|
20241230,164100,449474811,802,802,802,802,0
|
|
20241230,164000,449474811,802,802,802,802,2796
|
|
20241230,163900,449474811,802,802,802,802,0
|
|
20241230,163800,449474811,802,802,802,802,0
|
|
20241230,163700,449474811,802,802,802,802,0
|
|
20241230,163600,449474811,802,802,802,802,0
|
|
20241230,163500,449474811,802,802,802,802,0
|
|
20241230,163400,449474811,802,802,802,802,0
|
|
20241230,163300,449474811,802,802,802,802,0
|
|
20241230,163200,449474811,802,802,802,802,0
|
|
20241230,163100,449474811,802,802,802,802,0
|
|
20241230,163000,449474811,802,802,802,802,0
|
|
20241230,162900,449474811,802,802,802,802,0
|
|
20241230,162800,449474811,802,802,802,802,0
|
|
20241230,162700,449474811,802,802,802,802,0
|
|
20241230,162600,449474811,802,802,802,802,0
|
|
20241230,162500,449474811,802,802,802,802,0
|
|
20241230,162400,449474811,802,802,802,802,0
|
|
20241230,162300,449474811,802,802,802,802,0
|
|
20241230,162200,449474811,802,802,802,802,0
|
|
20241230,162100,449474811,802,802,802,802,0
|
|
20241230,162000,449474811,802,802,802,802,0
|
|
20241230,161900,449474811,802,802,802,802,0
|
|
20241230,161800,449474811,802,802,802,802,0
|
|
20241230,161700,449474811,802,802,802,802,0
|
|
20241230,161600,449474811,802,802,802,802,0
|
|
20241230,161500,449474811,802,802,802,802,0
|
|
20241230,161400,449474811,802,802,802,802,0
|
|
20241230,161300,449474811,802,802,802,802,0
|
|
20241230,161200,449474811,802,802,802,802,0
|
|
20241230,161100,449474811,802,802,802,802,0
|
|
20241230,161000,449474811,802,802,802,802,2796
|
|
20241230,160900,449474811,802,802,802,802,0
|
|
20241230,160800,449474811,802,802,802,802,0
|
|
20241230,160700,449474811,802,802,802,802,0
|
|
20241230,160600,449474811,802,802,802,802,0
|
|
20241230,160500,449474811,802,802,802,802,0
|
|
20241230,160400,449474811,802,802,802,802,0
|
|
20241230,160300,449474811,802,802,802,802,0
|
|
20241230,160200,449474811,802,802,802,802,0
|
|
20241230,160100,449474811,802,802,802,802,0
|
|
20241230,160000,449474811,802,802,802,802,0
|
|
20241230,155900,449474811,802,802,802,802,0
|
|
20241230,155800,449474811,802,802,802,802,0
|
|
20241230,155700,449474811,802,802,802,802,0
|
|
20241230,155600,449474811,802,802,802,802,0
|
|
20241230,155500,449474811,802,802,802,802,0
|
|
20241230,155400,449474811,802,802,802,802,0
|
|
20241230,155300,449474811,802,802,802,802,0
|
|
20241230,155200,449474811,802,802,802,802,0
|
|
20241230,155100,449474811,802,802,802,802,0
|
|
20241230,155000,449474811,802,802,802,802,0
|
|
20241230,154900,449474811,802,802,802,802,0
|
|
20241230,154800,449474811,802,802,802,802,0
|
|
20241230,154700,449474811,802,802,802,802,0
|
|
20241230,154600,449474811,802,802,802,802,0
|
|
20241230,154500,449474811,802,802,802,802,0
|
|
20241230,154400,449474811,802,802,802,802,0
|
|
20241230,154300,449474811,802,802,802,802,0
|
|
20241230,154200,449474811,802,802,802,802,0
|
|
20241230,154100,449474811,802,802,802,802,0
|
|
20241230,154000,449474811,802,802,802,802,2796
|
|
20241230,153900,449474811,802,802,802,802,0
|
|
20241230,153800,449474811,802,802,802,802,0
|
|
20241230,153700,449474811,802,802,802,802,0
|
|
20241230,153600,449474811,802,802,802,802,0
|
|
20241230,153500,449474811,802,802,802,802,0
|
|
20241230,153400,449474811,802,802,802,802,0
|
|
20241230,153300,449474811,802,802,802,802,0
|
|
20241230,153200,449474811,802,802,802,802,0
|
|
20241230,153100,449474811,802,802,802,802,0
|
|
20241230,153000,449474811,802,802,802,802,2796
|
|
20241230,152900,447232419,802,802,802,802,0
|
|
20241230,152800,447232419,802,802,802,802,0
|
|
20241230,152700,447232419,802,802,802,802,0
|
|
20241230,152600,447232419,802,802,802,802,0
|
|
20241230,152500,447232419,802,802,802,802,0
|
|
20241230,152400,447232419,802,802,802,802,0
|
|
20241230,152300,447232419,802,802,802,802,0
|
|
20241230,152200,447232419,802,802,802,802,0
|
|
20241230,152100,447232419,802,802,802,802,0
|
|
20241230,152000,447232419,802,802,802,802,0
|
|
20241230,151900,447232419,802,802,802,802,1458
|
|
20241230,151800,446063103,800,801,802,800,1895
|
|
20241230,151700,444543965,802,801,802,801,1135
|
|
20241230,151600,443634713,801,801,801,801,538
|
|
20241230,151500,443203775,801,801,801,801,746
|
|
20241230,151400,442606229,801,801,801,801,0
|
|
20241230,151300,442606229,801,801,801,801,0
|
|
20241230,151200,442606229,801,800,801,800,598
|
|
20241230,151100,442127729,800,799,800,799,629
|
|
20241230,151000,441625156,799,799,800,799,7383
|
|
20241230,150900,435726138,799,800,800,799,856
|
|
20241230,150800,435041403,800,800,800,800,2000
|
|
20241230,150700,433441403,800,800,800,800,480
|
|
20241230,150600,433057403,801,801,801,800,294
|
|
20241230,150500,432822199,801,800,801,800,484
|
|
20241230,150400,432434995,800,800,800,800,1300
|
|
20241230,150300,431394995,800,800,800,800,4554
|
|
20241230,150200,427751795,800,800,801,800,2732
|
|
20241230,150100,425565195,801,801,801,801,9245
|
|
20241230,150000,418159950,801,801,801,801,0
|
|
20241230,145900,418159950,801,801,801,801,1
|
|
20241230,145800,418159149,800,800,800,800,2
|
|
20241230,145700,418157549,801,801,802,801,4721
|
|
20241230,145600,414375619,802,802,802,802,0
|
|
20241230,145500,414375619,802,802,802,801,1732
|
|
20241230,145400,412986695,802,802,802,802,0
|
|
20241230,145300,412986695,802,802,802,802,0
|
|
20241230,145200,412986695,802,802,802,802,0
|
|
20241230,145100,412986695,802,802,802,802,500
|
|
20241230,145000,412585695,802,802,802,802,0
|
|
20241230,144900,412585695,802,802,802,802,165
|
|
20241230,144800,412453365,802,802,802,802,3482
|
|
20241230,144700,409660801,802,802,802,802,0
|
|
20241230,144600,409660801,802,802,802,802,55
|
|
20241230,144500,409616691,802,801,802,801,1221
|
|
20241230,144400,408638569,801,801,801,801,10
|
|
20241230,144300,408630559,801,802,802,801,502
|
|
20241230,144200,408228455,802,802,802,802,125
|
|
20241230,144100,408128205,802,802,802,802,0
|
|
20241230,144000,408128205,802,802,802,802,0
|
|
20241230,143900,408128205,802,802,802,802,0
|
|
20241230,143800,408128205,802,802,802,802,1
|
|
20241230,143700,408127403,801,801,801,801,4795
|
|
20241230,143600,404286608,802,802,802,802,1
|
|
20241230,143500,404285806,801,801,801,801,138
|
|
20241230,143400,404175268,802,802,802,802,34
|
|
20241230,143300,404148000,801,801,801,801,631
|
|
20241230,143200,403642569,801,801,801,801,0
|
|
20241230,143100,403642569,801,801,801,801,0
|
|
20241230,143000,403642569,801,801,801,801,170
|
|
20241230,142900,403506399,801,801,801,801,771
|
|
20241230,142800,402888828,801,801,802,801,2201
|
|
20241230,142700,401125826,801,801,801,801,558
|
|
20241230,142600,400678868,801,802,802,801,576
|
|
20241230,142500,400217216,802,801,802,801,102
|
|
20241230,142400,400135513,801,801,801,801,0
|
|
20241230,142300,400135513,801,801,801,801,55
|
|
20241230,142200,400091458,802,802,802,802,400
|
|
20241230,142100,399770658,802,802,802,802,10
|
|
20241230,142000,399762638,802,802,802,802,5000
|
|
20241230,141900,395752638,802,802,802,802,0
|
|
20241230,141800,395752638,802,802,802,802,0
|
|
20241230,141700,395752638,802,802,802,802,0
|
|
20241230,141600,395752638,802,801,802,801,502
|
|
20241230,141500,395350535,801,801,801,801,1
|
|
20241230,141400,395349734,802,802,802,802,0
|
|
20241230,141300,395349734,802,801,802,801,11577
|
|
20241230,141200,386065103,802,802,802,802,842
|
|
20241230,141100,385389819,802,802,802,802,1050
|
|
20241230,141000,384547719,802,802,802,802,600
|
|
20241230,140900,384066519,801,802,802,801,109
|
|
20241230,140800,383979110,802,802,802,802,0
|
|
20241230,140700,383979110,802,802,802,802,0
|
|
20241230,140600,383979110,802,801,802,801,4701
|
|
20241230,140500,380208909,801,801,801,801,18
|
|
20241230,140400,380194491,801,801,801,801,100
|
|
20241230,140300,380114391,802,802,802,802,0
|
|
20241230,140200,380114391,802,802,802,802,533
|
|
20241230,140100,379686925,802,802,802,802,100
|
|
20241230,140000,379606725,801,801,801,801,100
|
|
20241230,135900,379526625,802,802,802,802,0
|
|
20241230,135800,379526625,802,802,802,802,0
|
|
20241230,135700,379526625,802,802,802,802,1
|
|
20241230,135600,379525823,802,802,802,802,0
|
|
20241230,135500,379525823,802,802,802,802,73
|
|
20241230,135400,379467277,802,802,802,802,3
|
|
20241230,135300,379464871,802,801,802,801,540
|
|
20241230,135200,379032329,802,802,802,802,205
|
|
20241230,135100,378867919,802,802,802,802,1
|
|
20241230,135000,378867117,801,801,801,801,10
|
|
20241230,134900,378859107,801,801,801,801,1
|
|
20241230,134800,378858306,801,801,801,801,0
|
|
20241230,134700,378858306,801,801,801,801,0
|
|
20241230,134600,378858306,801,801,801,801,1
|
|
20241230,134500,378857505,802,802,802,802,3
|
|
20241230,134400,378855099,802,802,802,802,0
|
|
20241230,134300,378855099,802,801,802,801,4399
|
|
20241230,134200,375330945,800,800,801,800,3015
|
|
20241230,134100,372918944,800,800,800,800,1000
|
|
20241230,134000,372118944,801,801,801,801,0
|
|
20241230,133900,372118944,801,801,801,801,1
|
|
20241230,133800,372118143,801,801,801,801,6
|
|
20241230,133700,372113337,801,799,801,799,10
|
|
20241230,133600,372105329,800,800,800,800,0
|
|
20241230,133500,372105329,800,800,800,800,10000
|
|
20241230,133400,364105329,800,800,800,800,500
|
|
20241230,133300,363705329,800,800,800,800,0
|
|
20241230,133200,363705329,800,800,800,800,0
|
|
20241230,133100,363705329,800,800,800,800,0
|
|
20241230,133000,363705329,800,800,800,800,40
|
|
20241230,132900,363673329,800,800,800,800,1
|
|
20241230,132800,363672529,799,799,799,799,140
|
|
20241230,132700,363560669,798,798,798,798,20
|
|
20241230,132600,363544709,798,798,798,798,0
|
|
20241230,132500,363544709,798,799,799,798,6481
|
|
20241230,132400,358371853,799,799,799,799,6515
|
|
20241230,132300,353166368,800,800,800,800,0
|
|
20241230,132200,353166368,800,800,800,800,33
|
|
20241230,132100,353139968,800,800,800,800,0
|
|
20241230,132000,353139968,800,800,800,800,0
|
|
20241230,131900,353139968,800,800,800,800,18
|
|
20241230,131800,353125568,800,800,800,800,4
|
|
20241230,131700,353122368,800,800,800,800,0
|
|
20241230,131600,353122368,800,800,800,800,710
|
|
20241230,131500,352554368,800,800,800,800,794
|
|
20241230,131400,351919168,800,800,800,800,0
|
|
20241230,131300,351919168,800,800,800,800,0
|
|
20241230,131200,351919168,800,800,800,800,68
|
|
20241230,131100,351864768,800,800,800,800,0
|
|
20241230,131000,351864768,800,800,800,800,0
|
|
20241230,130900,351864768,800,800,800,800,921
|
|
20241230,130800,351127968,800,800,800,800,0
|
|
20241230,130700,351127968,800,800,800,800,0
|
|
20241230,130600,351127968,800,800,800,800,300
|
|
20241230,130500,350887968,801,799,801,799,2
|
|
20241230,130400,350886368,798,799,801,798,3235
|
|
20241230,130300,348302024,800,800,800,800,99
|
|
20241230,130200,348222824,801,801,801,801,2
|
|
20241230,130100,348221222,801,801,801,801,0
|
|
20241230,130000,348221222,801,801,801,801,0
|
|
20241230,125900,348221222,801,801,801,801,0
|
|
20241230,125800,348221222,801,801,801,801,35
|
|
20241230,125700,348193187,801,801,801,801,4
|
|
20241230,125600,348189983,801,801,801,801,1193
|
|
20241230,125500,347234390,801,799,801,799,7
|
|
20241230,125400,347228793,801,801,801,801,42
|
|
20241230,125300,347195151,801,799,801,799,2
|
|
20241230,125200,347193551,799,801,801,799,18
|
|
20241230,125100,347179167,798,801,801,798,3500
|
|
20241230,125000,344377965,802,802,802,802,0
|
|
20241230,124900,344377965,802,801,802,801,864
|
|
20241230,124800,343685500,801,801,802,801,1130
|
|
20241230,124700,342779640,801,801,801,801,472
|
|
20241230,124600,342401568,801,801,801,801,631
|
|
20241230,124500,341896137,801,801,802,801,3397
|
|
20241230,124400,339172068,801,801,801,801,1109
|
|
20241230,124300,338283759,801,800,801,800,15633
|
|
20241230,124200,325761832,800,801,801,800,102
|
|
20241230,124100,325680230,801,800,801,800,240
|
|
20241230,124000,325488190,801,801,801,801,0
|
|
20241230,123900,325488190,801,800,801,800,6413
|
|
20241230,123800,320352377,801,801,801,801,0
|
|
20241230,123700,320352377,801,801,801,801,2
|
|
20241230,123600,320350775,801,800,801,800,10021
|
|
20241230,123500,312333954,800,800,800,800,2
|
|
20241230,123400,312332354,800,799,800,799,5336
|
|
20241230,123300,308068889,800,800,800,800,26
|
|
20241230,123200,308048089,800,800,800,799,246
|
|
20241230,123100,307851339,800,799,800,799,111
|
|
20241230,123000,307762640,799,799,799,799,0
|
|
20241230,122900,307762640,799,799,799,799,300
|
|
20241230,122800,307522940,799,799,799,799,6025
|
|
20241230,122700,302708965,800,800,800,800,278
|
|
20241230,122600,302486565,800,800,800,798,1273
|
|
20241230,122500,301468665,800,797,801,797,46018
|
|
20241230,122400,264715589,797,797,797,797,3767
|
|
20241230,122300,261713290,797,797,797,796,401
|
|
20241230,122200,261393793,796,796,796,796,1
|
|
20241230,122100,261392997,796,796,796,796,148
|
|
20241230,122000,261275189,796,796,796,796,200
|
|
20241230,121900,261115989,796,796,796,796,132
|
|
20241230,121800,261010917,797,797,797,797,1
|
|
20241230,121700,261010120,794,797,797,794,2501
|
|
20241230,121600,259022787,796,796,796,796,164
|
|
20241230,121500,258892243,796,796,796,796,1
|
|
20241230,121400,258891447,795,796,796,795,1896
|
|
20241230,121300,257384077,795,795,795,795,189
|
|
20241230,121200,257233822,797,797,797,797,0
|
|
20241230,121100,257233822,797,797,797,797,0
|
|
20241230,121000,257233822,797,796,797,796,1001
|
|
20241230,120900,256436275,797,796,797,796,3001
|
|
20241230,120800,254046880,794,794,794,794,1
|
|
20241230,120700,254046086,795,795,795,795,4846
|
|
20241230,120600,250193516,795,795,795,795,5840
|
|
20241230,120500,245550716,795,795,795,795,392
|
|
20241230,120400,245239076,794,794,794,794,0
|
|
20241230,120300,245239076,794,794,794,794,0
|
|
20241230,120200,245239076,794,794,794,794,2371
|
|
20241230,120100,243356502,793,793,793,793,0
|
|
20241230,120000,243356502,793,793,793,793,0
|
|
20241230,115900,243356502,793,793,793,793,18
|
|
20241230,115800,243342228,795,795,795,795,3
|
|
20241230,115700,243339843,794,794,794,794,0
|
|
20241230,115600,243339843,794,794,794,794,0
|
|
20241230,115500,243339843,794,793,795,793,102
|
|
20241230,115400,243258855,793,794,794,793,3926
|
|
20241230,115300,240141612,794,794,794,794,8
|
|
20241230,115200,240135260,793,793,793,793,0
|
|
20241230,115100,240135260,793,793,793,793,0
|
|
20241230,115000,240135260,793,793,793,793,0
|
|
20241230,114900,240135260,793,793,793,793,565
|
|
20241230,114800,239687215,794,794,794,794,0
|
|
20241230,114700,239687215,794,794,794,794,2
|
|
20241230,114600,239685627,792,792,792,792,1
|
|
20241230,114500,239684835,792,792,792,792,0
|
|
20241230,114400,239684835,792,792,792,792,0
|
|
20241230,114300,239684835,792,791,792,791,300
|
|
20241230,114200,239447435,791,791,791,791,0
|
|
20241230,114100,239447435,791,791,791,791,3
|
|
20241230,114000,239445062,793,793,793,793,200
|
|
20241230,113900,239286462,791,791,791,791,1
|
|
20241230,113800,239285671,790,792,792,790,1000
|
|
20241230,113700,238494451,794,794,794,793,355
|
|
20241230,113600,238212731,794,794,794,794,500
|
|
20241230,113500,237815731,793,793,793,793,0
|
|
20241230,113400,237815731,793,793,793,793,367
|
|
20241230,113300,237524700,793,794,794,793,2917
|
|
20241230,113200,235210419,794,794,794,794,100
|
|
20241230,113100,235131019,794,794,794,794,753
|
|
20241230,113000,234533137,794,793,794,793,322
|
|
20241230,112900,234277480,793,793,793,793,1627
|
|
20241230,112800,232987269,793,792,793,792,3600
|
|
20241230,112700,230133469,792,792,792,792,10
|
|
20241230,112600,230125549,791,791,791,791,0
|
|
20241230,112500,230125549,791,791,791,791,440
|
|
20241230,112400,229777509,793,793,793,793,1
|
|
20241230,112300,229776716,793,793,793,793,1
|
|
20241230,112200,229775923,793,793,793,793,33
|
|
20241230,112100,229749754,791,793,793,791,25
|
|
20241230,112000,229729973,793,793,793,793,416
|
|
20241230,111900,229400085,794,794,794,794,0
|
|
20241230,111800,229400085,794,794,794,794,0
|
|
20241230,111700,229400085,794,791,794,791,2
|
|
20241230,111600,229398500,791,791,791,791,16
|
|
20241230,111500,229385844,793,793,793,793,1169
|
|
20241230,111400,228458827,793,791,793,791,122
|
|
20241230,111300,228362323,792,792,792,792,5
|
|
20241230,111200,228358363,793,793,793,793,2300
|
|
20241230,111100,226534463,792,792,792,792,1100
|
|
20241230,111000,225663263,792,791,792,791,1310
|
|
20241230,110900,224626053,792,792,792,792,170
|
|
20241230,110800,224491413,792,792,792,792,29
|
|
20241230,110700,224468445,793,793,793,793,12
|
|
20241230,110600,224458929,793,793,793,793,309
|
|
20241230,110500,224213892,793,793,793,793,0
|
|
20241230,110400,224213892,793,793,793,793,0
|
|
20241230,110300,224213892,793,793,793,793,593
|
|
20241230,110200,223743643,791,792,792,791,198
|
|
20241230,110100,223586852,793,793,793,793,0
|
|
20241230,110000,223586852,793,793,793,793,1
|
|
20241230,105900,223586059,793,793,793,793,0
|
|
20241230,105800,223586059,793,793,794,792,4369
|
|
20241230,105700,220118357,792,792,792,792,620
|
|
20241230,105600,219627317,792,792,792,792,0
|
|
20241230,105500,219627317,792,793,793,792,930
|
|
20241230,105400,218890094,794,794,794,794,31
|
|
20241230,105300,218865480,795,795,795,795,0
|
|
20241230,105200,218865480,795,794,795,794,2659
|
|
20241230,105100,216753234,794,794,794,794,0
|
|
20241230,105000,216753234,794,794,794,794,1136
|
|
20241230,104900,215851250,794,794,794,794,301
|
|
20241230,104800,215612256,794,792,794,792,10010
|
|
20241230,104700,207673044,793,793,793,793,594
|
|
20241230,104600,207202002,793,793,793,793,0
|
|
20241230,104500,207202002,793,793,793,793,0
|
|
20241230,104400,207202002,793,793,793,793,19
|
|
20241230,104300,207186935,793,792,793,792,1351
|
|
20241230,104200,206116588,792,792,792,792,4
|
|
20241230,104100,206113420,793,793,793,793,392
|
|
20241230,104000,205802564,793,793,793,793,7951
|
|
20241230,103900,199497421,792,792,792,792,2657
|
|
20241230,103800,197393077,792,792,792,792,1126
|
|
20241230,103700,196501285,792,790,792,790,32376
|
|
20241230,103600,170914205,790,790,790,790,608
|
|
20241230,103500,170433885,790,790,790,790,429
|
|
20241230,103400,170094975,790,790,790,790,0
|
|
20241230,103300,170094975,790,790,790,790,6368
|
|
20241230,103200,165064255,790,790,790,790,3
|
|
20241230,103100,165061885,790,790,790,789,1264
|
|
20241230,103000,164063326,790,790,790,790,84
|
|
20241230,102900,163996966,790,790,790,790,0
|
|
20241230,102800,163996966,790,789,790,789,2722
|
|
20241230,102700,161849305,787,787,787,787,1800
|
|
20241230,102600,160432705,789,789,789,789,4264
|
|
20241230,102500,157068409,788,786,788,786,2587
|
|
20241230,102400,155032253,788,787,788,787,3164
|
|
20241230,102300,152541625,787,787,787,787,1265
|
|
20241230,102200,151546070,788,788,788,788,0
|
|
20241230,102100,151546070,788,788,788,788,0
|
|
20241230,102000,151546070,788,787,788,787,11
|
|
20241230,101900,151537403,787,787,787,787,1531
|
|
20241230,101800,150332506,787,787,787,787,33
|
|
20241230,101700,150306535,787,787,787,787,0
|
|
20241230,101600,150306535,787,787,787,787,0
|
|
20241230,101500,150306535,787,789,789,787,654
|
|
20241230,101400,149791717,784,789,789,784,101
|
|
20241230,101300,149712528,789,789,789,789,513
|
|
20241230,101200,149307771,789,789,789,788,509
|
|
20241230,101100,148906171,789,788,789,788,2183
|
|
20241230,101000,147185590,788,788,788,788,503
|
|
20241230,100900,146789226,788,788,788,788,505
|
|
20241230,100800,146391286,788,788,788,788,1131
|
|
20241230,100700,145500058,788,788,788,788,503
|
|
20241230,100600,145103694,788,788,788,788,494
|
|
20241230,100500,144714422,788,787,788,784,11001
|
|
20241230,100400,136079274,786,786,786,786,0
|
|
20241230,100300,136079274,786,789,789,786,1868
|
|
20241230,100200,134606669,789,789,789,789,111
|
|
20241230,100100,134519090,789,789,789,789,189
|
|
20241230,100000,134369969,790,790,790,790,0
|
|
20241230,095900,134369969,790,789,790,789,549
|
|
20241230,095800,133936261,790,790,790,790,506
|
|
20241230,095700,133536521,790,789,790,789,3794
|
|
20241230,095600,130542429,789,789,789,789,3601
|
|
20241230,095500,127701240,789,789,789,789,0
|
|
20241230,095400,127701240,789,789,789,789,138
|
|
20241230,095300,127592358,789,789,789,789,0
|
|
20241230,095200,127592358,789,789,789,787,701
|
|
20241230,095100,127039417,787,787,787,787,1059
|
|
20241230,095000,126205984,787,786,787,786,20
|
|
20241230,094900,126190263,787,785,787,784,3400
|
|
20241230,094800,123524222,787,786,787,786,1109
|
|
20241230,094700,122652547,786,789,789,786,4411
|
|
20241230,094600,119181268,789,789,789,789,33
|
|
20241230,094500,119155231,789,789,789,789,100
|
|
20241230,094400,119076331,789,789,789,789,3000
|
|
20241230,094300,116709331,789,788,789,788,1002
|
|
20241230,094200,115918755,789,790,790,786,1012
|
|
20241230,094100,115123286,790,789,790,789,1454
|
|
20241230,094000,113974627,790,788,790,787,1144
|
|
20241230,093900,113073038,788,788,790,788,878
|
|
20241230,093800,112380452,789,790,790,789,1823
|
|
20241230,093700,110940397,790,790,790,789,2986
|
|
20241230,093600,108581467,790,788,790,787,3690
|
|
20241230,093500,105673548,790,789,790,787,3840
|
|
20241230,093400,102646093,790,790,790,788,804
|
|
20241230,093300,102012533,790,789,790,788,2145
|
|
20241230,093200,100320615,788,787,788,787,32811
|
|
20241230,093100,74496807,787,786,787,786,11912
|
|
20241230,093000,65126609,785,785,785,785,3257
|
|
20241230,092900,62569864,785,785,785,784,955
|
|
20241230,092800,61820594,785,785,785,785,456
|
|
20241230,092700,61462634,785,785,785,785,0
|
|
20241230,092600,61462634,785,785,785,785,825
|
|
20241230,092500,60815009,785,784,785,784,1108
|
|
20241230,092400,59945957,783,785,785,783,1297
|
|
20241230,092300,58929110,785,784,785,784,2806
|
|
20241230,092200,56726600,784,784,784,784,2573
|
|
20241230,092100,54709368,784,784,784,784,211
|
|
20241230,092000,54543944,784,783,784,782,5285
|
|
20241230,091900,50403539,783,781,783,781,335
|
|
20241230,091800,50141242,783,782,783,782,1366
|
|
20241230,091700,49071816,783,783,783,783,1
|
|
20241230,091600,49071033,781,781,781,781,211
|
|
20241230,091500,48906242,783,779,783,779,3763
|
|
20241230,091400,45965462,781,778,781,778,5535
|
|
20241230,091300,41642654,781,780,781,780,787
|
|
20241230,091200,41028009,778,780,781,778,2547
|
|
20241230,091100,39038823,781,777,781,777,5292
|
|
20241230,091000,34909075,780,779,780,779,2825
|
|
20241230,090900,32708249,779,779,779,779,238
|
|
20241230,090800,32522847,773,777,777,773,6
|
|
20241230,090700,32518193,777,772,778,772,12022
|
|
20241230,090600,23234009,772,777,780,772,5400
|
|
20241230,090500,19053092,780,780,780,775,1740
|
|
20241230,090400,17696016,774,776,780,774,3775
|
|
20241230,090300,14755064,772,773,773,772,1186
|
|
20241230,090200,13838472,772,778,780,771,3343
|
|
20241230,090100,11240169,775,776,776,775,6846
|
|
20241230,090000,5934275,778,781,781,778,7605
|