753 lines
33 KiB
CSV
753 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,213000,355988849,689,689,689,689,36926
|
|
20241230,212900,355988849,689,689,689,689,0
|
|
20241230,212800,355988849,689,689,689,689,0
|
|
20241230,212700,355988849,689,689,689,689,0
|
|
20241230,212600,355988849,689,689,689,689,0
|
|
20241230,212500,355988849,689,689,689,689,0
|
|
20241230,212400,355988849,689,689,689,689,0
|
|
20241230,212300,355988849,689,689,689,689,0
|
|
20241230,212200,355988849,689,689,689,689,0
|
|
20241230,212100,355988849,689,689,689,689,0
|
|
20241230,212000,355988849,689,689,689,689,0
|
|
20241230,211900,355988849,689,689,689,689,0
|
|
20241230,211800,355988849,689,689,689,689,0
|
|
20241230,211700,355988849,689,689,689,689,0
|
|
20241230,211600,355988849,689,689,689,689,0
|
|
20241230,211500,355988849,689,689,689,689,0
|
|
20241230,211400,355988849,689,689,689,689,0
|
|
20241230,211300,355988849,689,689,689,689,0
|
|
20241230,211200,355988849,689,689,689,689,0
|
|
20241230,211100,355988849,689,689,689,689,0
|
|
20241230,211000,355988849,689,689,689,689,0
|
|
20241230,210900,355988849,689,689,689,689,0
|
|
20241230,210800,355988849,689,689,689,689,0
|
|
20241230,210700,355988849,689,689,689,689,0
|
|
20241230,210600,355988849,689,689,689,689,0
|
|
20241230,210500,355988849,689,689,689,689,0
|
|
20241230,210400,355988849,689,689,689,689,0
|
|
20241230,210300,355988849,689,689,689,689,0
|
|
20241230,210200,355988849,689,689,689,689,0
|
|
20241230,210100,355988849,689,689,689,689,0
|
|
20241230,210000,355988849,689,689,689,689,36926
|
|
20241230,205900,355988849,689,689,689,689,0
|
|
20241230,205800,355988849,689,689,689,689,0
|
|
20241230,205700,355988849,689,689,689,689,0
|
|
20241230,205600,355988849,689,689,689,689,0
|
|
20241230,205500,355988849,689,689,689,689,0
|
|
20241230,205400,355988849,689,689,689,689,0
|
|
20241230,205300,355988849,689,689,689,689,0
|
|
20241230,205200,355988849,689,689,689,689,0
|
|
20241230,205100,355988849,689,689,689,689,0
|
|
20241230,205000,355988849,689,689,689,689,0
|
|
20241230,204900,355988849,689,689,689,689,0
|
|
20241230,204800,355988849,689,689,689,689,0
|
|
20241230,204700,355988849,689,689,689,689,0
|
|
20241230,204600,355988849,689,689,689,689,0
|
|
20241230,204500,355988849,689,689,689,689,0
|
|
20241230,204400,355988849,689,689,689,689,0
|
|
20241230,204300,355988849,689,689,689,689,0
|
|
20241230,204200,355988849,689,689,689,689,0
|
|
20241230,204100,355988849,689,689,689,689,0
|
|
20241230,204000,355988849,689,689,689,689,0
|
|
20241230,203900,355988849,689,689,689,689,0
|
|
20241230,203800,355988849,689,689,689,689,0
|
|
20241230,203700,355988849,689,689,689,689,0
|
|
20241230,203600,355988849,689,689,689,689,0
|
|
20241230,203500,355988849,689,689,689,689,0
|
|
20241230,203400,355988849,689,689,689,689,0
|
|
20241230,203300,355988849,689,689,689,689,0
|
|
20241230,203200,355988849,689,689,689,689,0
|
|
20241230,203100,355988849,689,689,689,689,0
|
|
20241230,203000,355988849,689,689,689,689,36926
|
|
20241230,202900,355988849,689,689,689,689,0
|
|
20241230,202800,355988849,689,689,689,689,0
|
|
20241230,202700,355988849,689,689,689,689,0
|
|
20241230,202600,355988849,689,689,689,689,0
|
|
20241230,202500,355988849,689,689,689,689,0
|
|
20241230,202400,355988849,689,689,689,689,0
|
|
20241230,202300,355988849,689,689,689,689,0
|
|
20241230,202200,355988849,689,689,689,689,0
|
|
20241230,202100,355988849,689,689,689,689,0
|
|
20241230,202000,355988849,689,689,689,689,0
|
|
20241230,201900,355988849,689,689,689,689,0
|
|
20241230,201800,355988849,689,689,689,689,0
|
|
20241230,201700,355988849,689,689,689,689,0
|
|
20241230,201600,355988849,689,689,689,689,0
|
|
20241230,201500,355988849,689,689,689,689,0
|
|
20241230,201400,355988849,689,689,689,689,0
|
|
20241230,201300,355988849,689,689,689,689,0
|
|
20241230,201200,355988849,689,689,689,689,0
|
|
20241230,201100,355988849,689,689,689,689,0
|
|
20241230,201000,355988849,689,689,689,689,0
|
|
20241230,200900,355988849,689,689,689,689,0
|
|
20241230,200800,355988849,689,689,689,689,0
|
|
20241230,200700,355988849,689,689,689,689,0
|
|
20241230,200600,355988849,689,689,689,689,0
|
|
20241230,200500,355988849,689,689,689,689,0
|
|
20241230,200400,355988849,689,689,689,689,0
|
|
20241230,200300,355988849,689,689,689,689,0
|
|
20241230,200200,355988849,689,689,689,689,0
|
|
20241230,200100,355988849,689,689,689,689,0
|
|
20241230,200000,355988849,689,689,689,689,36926
|
|
20241230,195900,355988849,689,689,689,689,0
|
|
20241230,195800,355988849,689,689,689,689,0
|
|
20241230,195700,355988849,689,689,689,689,0
|
|
20241230,195600,355988849,689,689,689,689,0
|
|
20241230,195500,355988849,689,689,689,689,0
|
|
20241230,195400,355988849,689,689,689,689,0
|
|
20241230,195300,355988849,689,689,689,689,0
|
|
20241230,195200,355988849,689,689,689,689,0
|
|
20241230,195100,355988849,689,689,689,689,0
|
|
20241230,195000,355988849,689,689,689,689,0
|
|
20241230,194900,355988849,689,689,689,689,0
|
|
20241230,194800,355988849,689,689,689,689,0
|
|
20241230,194700,355988849,689,689,689,689,0
|
|
20241230,194600,355988849,689,689,689,689,0
|
|
20241230,194500,355988849,689,689,689,689,0
|
|
20241230,194400,355988849,689,689,689,689,0
|
|
20241230,194300,355988849,689,689,689,689,0
|
|
20241230,194200,355988849,689,689,689,689,0
|
|
20241230,194100,355988849,689,689,689,689,0
|
|
20241230,194000,355988849,689,689,689,689,0
|
|
20241230,193900,355988849,689,689,689,689,0
|
|
20241230,193800,355988849,689,689,689,689,0
|
|
20241230,193700,355988849,689,689,689,689,0
|
|
20241230,193600,355988849,689,689,689,689,0
|
|
20241230,193500,355988849,689,689,689,689,0
|
|
20241230,193400,355988849,689,689,689,689,0
|
|
20241230,193300,355988849,689,689,689,689,0
|
|
20241230,193200,355988849,689,689,689,689,0
|
|
20241230,193100,355988849,689,689,689,689,0
|
|
20241230,193000,355988849,689,689,689,689,36926
|
|
20241230,192900,355988849,689,689,689,689,0
|
|
20241230,192800,355988849,689,689,689,689,0
|
|
20241230,192700,355988849,689,689,689,689,0
|
|
20241230,192600,355988849,689,689,689,689,0
|
|
20241230,192500,355988849,689,689,689,689,0
|
|
20241230,192400,355988849,689,689,689,689,0
|
|
20241230,192300,355988849,689,689,689,689,0
|
|
20241230,192200,355988849,689,689,689,689,0
|
|
20241230,192100,355988849,689,689,689,689,0
|
|
20241230,192000,355988849,689,689,689,689,0
|
|
20241230,191900,355988849,689,689,689,689,0
|
|
20241230,191800,355988849,689,689,689,689,0
|
|
20241230,191700,355988849,689,689,689,689,0
|
|
20241230,191600,355988849,689,689,689,689,0
|
|
20241230,191500,355988849,689,689,689,689,0
|
|
20241230,191400,355988849,689,689,689,689,0
|
|
20241230,191300,355988849,689,689,689,689,0
|
|
20241230,191200,355988849,689,689,689,689,0
|
|
20241230,191100,355988849,689,689,689,689,0
|
|
20241230,191000,355988849,689,689,689,689,0
|
|
20241230,190900,355988849,689,689,689,689,0
|
|
20241230,190800,355988849,689,689,689,689,0
|
|
20241230,190700,355988849,689,689,689,689,0
|
|
20241230,190600,355988849,689,689,689,689,0
|
|
20241230,190500,355988849,689,689,689,689,0
|
|
20241230,190400,355988849,689,689,689,689,0
|
|
20241230,190300,355988849,689,689,689,689,0
|
|
20241230,190200,355988849,689,689,689,689,0
|
|
20241230,190100,355988849,689,689,689,689,0
|
|
20241230,190000,355988849,689,689,689,689,36926
|
|
20241230,185900,355988849,689,689,689,689,0
|
|
20241230,185800,355988849,689,689,689,689,0
|
|
20241230,185700,355988849,689,689,689,689,0
|
|
20241230,185600,355988849,689,689,689,689,0
|
|
20241230,185500,355988849,689,689,689,689,0
|
|
20241230,185400,355988849,689,689,689,689,0
|
|
20241230,185300,355988849,689,689,689,689,0
|
|
20241230,185200,355988849,689,689,689,689,0
|
|
20241230,185100,355988849,689,689,689,689,0
|
|
20241230,185000,355988849,689,689,689,689,0
|
|
20241230,184900,355988849,689,689,689,689,0
|
|
20241230,184800,355988849,689,689,689,689,0
|
|
20241230,184700,355988849,689,689,689,689,0
|
|
20241230,184600,355988849,689,689,689,689,0
|
|
20241230,184500,355988849,689,689,689,689,0
|
|
20241230,184400,355988849,689,689,689,689,0
|
|
20241230,184300,355988849,689,689,689,689,0
|
|
20241230,184200,355988849,689,689,689,689,0
|
|
20241230,184100,355988849,689,689,689,689,0
|
|
20241230,184000,355988849,689,689,689,689,0
|
|
20241230,183900,355988849,689,689,689,689,0
|
|
20241230,183800,355988849,689,689,689,689,0
|
|
20241230,183700,355988849,689,689,689,689,0
|
|
20241230,183600,355988849,689,689,689,689,0
|
|
20241230,183500,355988849,689,689,689,689,0
|
|
20241230,183400,355988849,689,689,689,689,0
|
|
20241230,183300,355988849,689,689,689,689,0
|
|
20241230,183200,355988849,689,689,689,689,0
|
|
20241230,183100,355988849,689,689,689,689,0
|
|
20241230,183000,355988849,689,689,689,689,36926
|
|
20241230,182900,355988849,689,689,689,689,0
|
|
20241230,182800,355988849,689,689,689,689,0
|
|
20241230,182700,355988849,689,689,689,689,0
|
|
20241230,182600,355988849,689,689,689,689,0
|
|
20241230,182500,355988849,689,689,689,689,0
|
|
20241230,182400,355988849,689,689,689,689,0
|
|
20241230,182300,355988849,689,689,689,689,0
|
|
20241230,182200,355988849,689,689,689,689,0
|
|
20241230,182100,355988849,689,689,689,689,0
|
|
20241230,182000,355988849,689,689,689,689,0
|
|
20241230,181900,355988849,689,689,689,689,0
|
|
20241230,181800,355988849,689,689,689,689,0
|
|
20241230,181700,355988849,689,689,689,689,0
|
|
20241230,181600,355988849,689,689,689,689,0
|
|
20241230,181500,355988849,689,689,689,689,0
|
|
20241230,181400,355988849,689,689,689,689,0
|
|
20241230,181300,355988849,689,689,689,689,0
|
|
20241230,181200,355988849,689,689,689,689,0
|
|
20241230,181100,355988849,689,689,689,689,0
|
|
20241230,181000,355988849,689,689,689,689,0
|
|
20241230,180900,355988849,689,689,689,689,0
|
|
20241230,180800,355988849,689,689,689,689,0
|
|
20241230,180700,355988849,689,689,689,689,0
|
|
20241230,180600,355988849,689,689,689,689,0
|
|
20241230,180500,355988849,689,689,689,689,0
|
|
20241230,180400,355988849,689,689,689,689,0
|
|
20241230,180300,355988849,689,689,689,689,0
|
|
20241230,180200,355988849,689,689,689,689,0
|
|
20241230,180100,355988849,689,689,689,689,0
|
|
20241230,180000,355988849,689,689,689,689,36926
|
|
20241230,175900,355988849,689,689,689,689,0
|
|
20241230,175800,355988849,689,689,689,689,0
|
|
20241230,175700,355988849,689,689,689,689,0
|
|
20241230,175600,355988849,689,689,689,689,0
|
|
20241230,175500,355988849,689,689,689,689,0
|
|
20241230,175400,355988849,689,689,689,689,0
|
|
20241230,175300,355988849,689,689,689,689,0
|
|
20241230,175200,355988849,689,689,689,689,0
|
|
20241230,175100,355988849,689,689,689,689,0
|
|
20241230,175000,355988849,689,689,689,689,0
|
|
20241230,174900,355988849,689,689,689,689,0
|
|
20241230,174800,355988849,689,689,689,689,0
|
|
20241230,174700,355988849,689,689,689,689,0
|
|
20241230,174600,355988849,689,689,689,689,0
|
|
20241230,174500,355988849,689,689,689,689,0
|
|
20241230,174400,355988849,689,689,689,689,0
|
|
20241230,174300,355988849,689,689,689,689,0
|
|
20241230,174200,355988849,689,689,689,689,0
|
|
20241230,174100,355988849,689,689,689,689,0
|
|
20241230,174000,355988849,689,689,689,689,0
|
|
20241230,173900,355988849,689,689,689,689,0
|
|
20241230,173800,355988849,689,689,689,689,0
|
|
20241230,173700,355988849,689,689,689,689,0
|
|
20241230,173600,355988849,689,689,689,689,0
|
|
20241230,173500,355988849,689,689,689,689,0
|
|
20241230,173400,355988849,689,689,689,689,0
|
|
20241230,173300,355988849,689,689,689,689,0
|
|
20241230,173200,355988849,689,689,689,689,0
|
|
20241230,173100,355988849,689,689,689,689,0
|
|
20241230,173000,355988849,689,689,689,689,36926
|
|
20241230,172900,355988849,689,689,689,689,0
|
|
20241230,172800,355988849,689,689,689,689,0
|
|
20241230,172700,355988849,689,689,689,689,0
|
|
20241230,172600,355988849,689,689,689,689,0
|
|
20241230,172500,355988849,689,689,689,689,0
|
|
20241230,172400,355988849,689,689,689,689,0
|
|
20241230,172300,355988849,689,689,689,689,0
|
|
20241230,172200,355988849,689,689,689,689,0
|
|
20241230,172100,355988849,689,689,689,689,0
|
|
20241230,172000,355988849,689,689,689,689,0
|
|
20241230,171900,355988849,689,689,689,689,0
|
|
20241230,171800,355988849,689,689,689,689,0
|
|
20241230,171700,355988849,689,689,689,689,0
|
|
20241230,171600,355988849,689,689,689,689,0
|
|
20241230,171500,355988849,689,689,689,689,0
|
|
20241230,171400,355988849,689,689,689,689,0
|
|
20241230,171300,355988849,689,689,689,689,0
|
|
20241230,171200,355988849,689,689,689,689,0
|
|
20241230,171100,355988849,689,689,689,689,0
|
|
20241230,171000,355988849,689,689,689,689,0
|
|
20241230,170900,355988849,689,689,689,689,0
|
|
20241230,170800,355988849,689,689,689,689,0
|
|
20241230,170700,355988849,689,689,689,689,0
|
|
20241230,170600,355988849,689,689,689,689,0
|
|
20241230,170500,355988849,689,689,689,689,0
|
|
20241230,170400,355988849,689,689,689,689,0
|
|
20241230,170300,355988849,689,689,689,689,0
|
|
20241230,170200,355988849,689,689,689,689,0
|
|
20241230,170100,355988849,689,689,689,689,0
|
|
20241230,170000,355988849,689,689,689,689,36926
|
|
20241230,165900,355988849,689,689,689,689,0
|
|
20241230,165800,355988849,689,689,689,689,0
|
|
20241230,165700,355988849,689,689,689,689,0
|
|
20241230,165600,355988849,689,689,689,689,0
|
|
20241230,165500,355988849,689,689,689,689,0
|
|
20241230,165400,355988849,689,689,689,689,0
|
|
20241230,165300,355988849,689,689,689,689,0
|
|
20241230,165200,355988849,689,689,689,689,0
|
|
20241230,165100,355988849,689,689,689,689,0
|
|
20241230,165000,355988849,689,689,689,689,0
|
|
20241230,164900,355988849,689,689,689,689,0
|
|
20241230,164800,355988849,689,689,689,689,0
|
|
20241230,164700,355988849,689,689,689,689,0
|
|
20241230,164600,355988849,689,689,689,689,0
|
|
20241230,164500,355988849,689,689,689,689,0
|
|
20241230,164400,355988849,689,689,689,689,0
|
|
20241230,164300,355988849,689,689,689,689,0
|
|
20241230,164200,355988849,689,689,689,689,0
|
|
20241230,164100,355988849,689,689,689,689,0
|
|
20241230,164000,355988849,689,689,689,689,0
|
|
20241230,163900,355988849,689,689,689,689,0
|
|
20241230,163800,355988849,689,689,689,689,0
|
|
20241230,163700,355988849,689,689,689,689,0
|
|
20241230,163600,355988849,689,689,689,689,0
|
|
20241230,163500,355988849,689,689,689,689,0
|
|
20241230,163400,355988849,689,689,689,689,0
|
|
20241230,163300,355988849,689,689,689,689,0
|
|
20241230,163200,355988849,689,689,689,689,0
|
|
20241230,163100,355988849,689,689,689,689,0
|
|
20241230,163000,355988849,689,689,689,689,36926
|
|
20241230,162900,355988849,689,689,689,689,0
|
|
20241230,162800,355988849,689,689,689,689,0
|
|
20241230,162700,355988849,689,689,689,689,0
|
|
20241230,162600,355988849,689,689,689,689,0
|
|
20241230,162500,355988849,689,689,689,689,0
|
|
20241230,162400,355988849,689,689,689,689,0
|
|
20241230,162300,355988849,689,689,689,689,0
|
|
20241230,162200,355988849,689,689,689,689,0
|
|
20241230,162100,355988849,689,689,689,689,0
|
|
20241230,162000,355988849,689,689,689,689,0
|
|
20241230,161900,355988849,689,689,689,689,0
|
|
20241230,161800,355988849,689,689,689,689,0
|
|
20241230,161700,355988849,689,689,689,689,0
|
|
20241230,161600,355988849,689,689,689,689,0
|
|
20241230,161500,355988849,689,689,689,689,0
|
|
20241230,161400,355988849,689,689,689,689,0
|
|
20241230,161300,355988849,689,689,689,689,0
|
|
20241230,161200,355988849,689,689,689,689,0
|
|
20241230,161100,355988849,689,689,689,689,0
|
|
20241230,161000,355988849,689,689,689,689,0
|
|
20241230,160900,355988849,689,689,689,689,0
|
|
20241230,160800,355988849,689,689,689,689,0
|
|
20241230,160700,355988849,689,689,689,689,0
|
|
20241230,160600,355988849,689,689,689,689,0
|
|
20241230,160500,355988849,689,689,689,689,0
|
|
20241230,160400,355988849,689,689,689,689,0
|
|
20241230,160300,355988849,689,689,689,689,0
|
|
20241230,160200,355988849,689,689,689,689,0
|
|
20241230,160100,355988849,689,689,689,689,0
|
|
20241230,160000,355988849,689,689,689,689,36926
|
|
20241230,155900,355988849,689,689,689,689,0
|
|
20241230,155800,355988849,689,689,689,689,0
|
|
20241230,155700,355988849,689,689,689,689,0
|
|
20241230,155600,355988849,689,689,689,689,0
|
|
20241230,155500,355988849,689,689,689,689,0
|
|
20241230,155400,355988849,689,689,689,689,0
|
|
20241230,155300,355988849,689,689,689,689,0
|
|
20241230,155200,355988849,689,689,689,689,0
|
|
20241230,155100,355988849,689,689,689,689,0
|
|
20241230,155000,355988849,689,689,689,689,0
|
|
20241230,154900,355988849,689,689,689,689,0
|
|
20241230,154800,355988849,689,689,689,689,0
|
|
20241230,154700,355988849,689,689,689,689,0
|
|
20241230,154600,355988849,689,689,689,689,0
|
|
20241230,154500,355988849,689,689,689,689,0
|
|
20241230,154400,355988849,689,689,689,689,0
|
|
20241230,154300,355988849,689,689,689,689,0
|
|
20241230,154200,355988849,689,689,689,689,0
|
|
20241230,154100,355988849,689,689,689,689,0
|
|
20241230,154000,355988849,689,689,689,689,0
|
|
20241230,153900,355988849,689,689,689,689,0
|
|
20241230,153800,355988849,689,689,689,689,0
|
|
20241230,153700,355988849,689,689,689,689,0
|
|
20241230,153600,355988849,689,689,689,689,0
|
|
20241230,153500,355988849,689,689,689,689,0
|
|
20241230,153400,355988849,689,689,689,689,0
|
|
20241230,153300,355988849,689,689,689,689,0
|
|
20241230,153200,355988849,689,689,689,689,0
|
|
20241230,153100,355988849,689,689,689,689,0
|
|
20241230,153000,355988849,689,689,689,689,73852
|
|
20241230,152900,330546835,687,687,687,687,0
|
|
20241230,152800,330546835,687,687,687,687,0
|
|
20241230,152700,330546835,687,687,687,687,0
|
|
20241230,152600,330546835,687,687,687,687,0
|
|
20241230,152500,330546835,687,687,687,687,0
|
|
20241230,152400,330546835,687,687,687,687,0
|
|
20241230,152300,330546835,687,687,687,687,0
|
|
20241230,152200,330546835,687,687,687,687,0
|
|
20241230,152100,330546835,687,687,687,687,0
|
|
20241230,152000,330546835,687,687,687,687,0
|
|
20241230,151900,330546835,687,692,692,686,11547
|
|
20241230,151800,322611959,688,692,692,688,4241
|
|
20241230,151700,319690918,692,691,692,688,10221
|
|
20241230,151600,312648147,690,692,692,690,11905
|
|
20241230,151500,304421883,692,691,692,691,455
|
|
20241230,151400,304107223,691,692,692,691,14
|
|
20241230,151300,304097536,692,693,693,692,5603
|
|
20241230,151200,300220254,693,692,693,692,6
|
|
20241230,151100,300216098,692,692,693,692,220
|
|
20241230,151000,300063852,692,692,693,692,276
|
|
20241230,150900,299872858,691,691,691,691,789
|
|
20241230,150800,299327659,693,693,693,693,35
|
|
20241230,150700,299303404,693,693,693,693,784
|
|
20241230,150600,298760092,693,693,693,693,0
|
|
20241230,150500,298760092,693,691,693,691,200
|
|
20241230,150400,298621514,691,693,693,690,1256
|
|
20241230,150300,297754617,693,693,693,693,31
|
|
20241230,150200,297733134,691,691,691,691,63
|
|
20241230,150100,297689601,691,691,691,691,1
|
|
20241230,150000,297688910,689,689,689,689,0
|
|
20241230,145900,297688910,689,689,689,689,14
|
|
20241230,145800,297679264,691,690,691,690,1255
|
|
20241230,145700,296813279,690,690,690,690,0
|
|
20241230,145600,296813279,690,690,690,690,2
|
|
20241230,145500,296811899,690,690,690,690,15
|
|
20241230,145400,296801549,690,690,690,690,2
|
|
20241230,145300,296800169,690,690,690,690,550
|
|
20241230,145200,296420669,690,690,690,690,4
|
|
20241230,145100,296417909,690,688,690,687,1214
|
|
20241230,145000,295582770,689,690,690,687,742
|
|
20241230,144900,295072997,688,689,689,688,2528
|
|
20241230,144800,293333377,691,690,691,690,201
|
|
20241230,144700,293194686,692,690,692,690,71
|
|
20241230,144600,293145694,690,690,690,690,2055
|
|
20241230,144500,291727744,692,692,692,692,1
|
|
20241230,144400,291727052,691,692,692,691,365
|
|
20241230,144300,291474708,692,692,692,692,0
|
|
20241230,144200,291474708,692,692,692,692,0
|
|
20241230,144100,291474708,692,692,692,692,10
|
|
20241230,144000,291467788,694,694,694,694,0
|
|
20241230,143900,291467788,694,694,694,694,0
|
|
20241230,143800,291467788,694,693,694,692,2691
|
|
20241230,143700,289601951,691,693,693,691,237
|
|
20241230,143600,289438060,693,693,693,693,100
|
|
20241230,143500,289368760,693,692,693,691,564
|
|
20241230,143400,288978934,691,691,691,691,897
|
|
20241230,143300,288359107,689,692,692,689,2300
|
|
20241230,143200,286772183,692,691,692,691,849
|
|
20241230,143100,286185523,691,691,694,691,1648
|
|
20241230,143000,285046710,694,694,694,694,13
|
|
20241230,142900,285037688,690,690,690,690,0
|
|
20241230,142800,285037688,690,688,696,688,9538
|
|
20241230,142700,278441681,688,689,689,686,143
|
|
20241230,142600,278343377,683,687,687,683,7000
|
|
20241230,142500,273555359,690,688,690,684,16353
|
|
20241230,142400,262338963,686,690,690,686,9758
|
|
20241230,142300,255619908,690,690,690,690,3400
|
|
20241230,142200,253273908,690,690,690,690,1955
|
|
20241230,142100,251924958,690,690,690,690,1600
|
|
20241230,142000,250820958,690,690,690,690,1500
|
|
20241230,141900,249785958,690,692,692,690,12100
|
|
20241230,141800,241427890,691,694,694,691,4722
|
|
20241230,141700,238154761,695,695,695,695,63
|
|
20241230,141600,238110976,699,699,699,699,0
|
|
20241230,141500,238110976,699,695,699,694,502
|
|
20241230,141400,237762278,700,700,700,700,0
|
|
20241230,141300,237762278,700,693,700,693,165
|
|
20241230,141200,237647631,700,700,700,698,407
|
|
20241230,141100,237363537,690,700,700,690,40006
|
|
20241230,141000,209670239,700,700,700,700,40
|
|
20241230,140900,209642239,700,700,700,700,0
|
|
20241230,140800,209642239,700,700,700,700,0
|
|
20241230,140700,209642239,700,700,700,700,118
|
|
20241230,140600,209559639,700,700,700,700,1
|
|
20241230,140500,209558939,698,700,700,698,301
|
|
20241230,140400,209348439,698,698,698,698,1
|
|
20241230,140300,209347741,698,700,700,698,1615
|
|
20241230,140200,208219742,700,700,700,700,0
|
|
20241230,140100,208219742,700,700,700,700,3
|
|
20241230,140000,208217642,700,698,700,697,915
|
|
20241230,135900,207579824,700,700,700,700,0
|
|
20241230,135800,207579824,700,700,700,700,1
|
|
20241230,135700,207579124,697,698,698,697,10
|
|
20241230,135600,207572147,698,698,698,698,416
|
|
20241230,135500,207281779,700,698,700,698,982
|
|
20241230,135400,206596339,700,700,700,698,3647
|
|
20241230,135300,204047233,702,702,702,702,0
|
|
20241230,135200,204047233,702,702,702,702,0
|
|
20241230,135100,204047233,702,702,702,702,16
|
|
20241230,135000,204036001,702,700,702,700,95
|
|
20241230,134900,203969497,702,701,703,700,1850
|
|
20241230,134800,202674458,703,703,703,703,0
|
|
20241230,134700,202674458,703,703,703,703,0
|
|
20241230,134600,202674458,703,703,703,703,0
|
|
20241230,134500,202674458,703,703,703,703,0
|
|
20241230,134400,202674458,703,703,703,701,212
|
|
20241230,134300,202525822,703,703,703,703,0
|
|
20241230,134200,202525822,703,703,703,703,21
|
|
20241230,134100,202511059,703,703,703,703,0
|
|
20241230,134000,202511059,703,702,703,701,2104
|
|
20241230,133900,201036047,703,703,703,703,15
|
|
20241230,133800,201025502,703,703,703,703,0
|
|
20241230,133700,201025502,703,702,703,702,802
|
|
20241230,133600,200462496,703,703,703,703,0
|
|
20241230,133500,200462496,703,703,703,703,0
|
|
20241230,133400,200462496,703,701,703,701,669
|
|
20241230,133300,199993266,701,700,701,700,3
|
|
20241230,133200,199991164,701,701,702,701,1040
|
|
20241230,133100,199262123,702,702,702,702,0
|
|
20241230,133000,199262123,702,702,702,702,100
|
|
20241230,132900,199191923,703,703,704,703,129
|
|
20241230,132800,199101234,703,704,704,703,105
|
|
20241230,132700,199027414,703,703,703,703,102
|
|
20241230,132600,198955708,704,704,704,704,0
|
|
20241230,132500,198955708,704,704,704,704,2
|
|
20241230,132400,198954300,701,704,704,701,502
|
|
20241230,132300,198602392,702,702,702,702,169
|
|
20241230,132200,198483754,705,705,705,705,0
|
|
20241230,132100,198483754,705,705,705,705,0
|
|
20241230,132000,198483754,705,705,705,705,0
|
|
20241230,131900,198483754,705,705,705,705,5
|
|
20241230,131800,198480229,701,703,705,701,580
|
|
20241230,131700,198073216,705,705,705,705,0
|
|
20241230,131600,198073216,705,704,705,704,143
|
|
20241230,131500,197972429,704,703,704,703,6314
|
|
20241230,131400,193532215,703,703,703,703,5
|
|
20241230,131300,193528700,703,703,703,703,2
|
|
20241230,131200,193527294,702,703,703,702,406
|
|
20241230,131100,193242281,703,703,703,703,17
|
|
20241230,131000,193230330,703,703,703,703,14
|
|
20241230,130900,193220488,703,703,703,703,0
|
|
20241230,130800,193220488,703,703,703,703,1
|
|
20241230,130700,193219785,703,703,703,703,15
|
|
20241230,130600,193209240,703,703,703,703,0
|
|
20241230,130500,193209240,703,703,703,703,1
|
|
20241230,130400,193208537,701,701,701,701,150
|
|
20241230,130300,193103387,701,701,703,701,4869
|
|
20241230,130200,189690216,703,703,703,703,2029
|
|
20241230,130100,188263829,703,703,703,703,1
|
|
20241230,130000,188263126,703,703,703,703,2
|
|
20241230,125900,188261720,700,700,700,700,0
|
|
20241230,125800,188261720,700,703,703,700,5006
|
|
20241230,125700,184742520,703,703,703,703,2
|
|
20241230,125600,184741114,699,699,699,699,550
|
|
20241230,125500,184356664,703,703,703,703,0
|
|
20241230,125400,184356664,703,700,703,700,56
|
|
20241230,125300,184317461,700,700,700,699,506
|
|
20241230,125200,183963306,700,701,703,700,2000
|
|
20241230,125100,182563288,703,701,703,701,3103
|
|
20241230,125000,180387469,702,703,703,702,6562
|
|
20241230,124900,175778109,705,705,705,705,1
|
|
20241230,124800,175777404,704,704,704,704,0
|
|
20241230,124700,175777404,704,703,704,703,550
|
|
20241230,124600,175390254,703,703,703,703,55
|
|
20241230,124500,175351589,705,705,705,705,0
|
|
20241230,124400,175351589,705,705,705,705,1
|
|
20241230,124300,175350884,702,702,702,702,0
|
|
20241230,124200,175350884,702,702,702,702,10
|
|
20241230,124100,175343864,705,705,705,705,1
|
|
20241230,124000,175343159,705,705,705,705,0
|
|
20241230,123900,175343159,705,705,705,705,4
|
|
20241230,123800,175340339,702,702,702,702,539
|
|
20241230,123700,174961961,701,701,701,701,0
|
|
20241230,123600,174961961,701,701,701,701,0
|
|
20241230,123500,174961961,701,701,701,701,1
|
|
20241230,123400,174961260,705,705,705,705,300
|
|
20241230,123300,174749760,705,705,705,705,0
|
|
20241230,123200,174749760,705,705,705,705,1
|
|
20241230,123100,174749055,703,703,703,703,1
|
|
20241230,123000,174748352,703,703,703,703,2241
|
|
20241230,122900,173172929,703,701,703,701,9
|
|
20241230,122800,173166604,703,703,703,703,0
|
|
20241230,122700,173166604,703,703,703,703,0
|
|
20241230,122600,173166604,703,703,703,703,0
|
|
20241230,122500,173166604,703,703,703,703,55
|
|
20241230,122400,173127939,703,702,703,702,78
|
|
20241230,122300,173073181,703,703,703,703,0
|
|
20241230,122200,173073181,703,700,703,700,39
|
|
20241230,122100,173045878,700,700,700,700,959
|
|
20241230,122000,172374578,700,700,700,700,0
|
|
20241230,121900,172374578,700,700,700,700,0
|
|
20241230,121800,172374578,700,700,700,700,563
|
|
20241230,121700,171980478,703,703,703,703,0
|
|
20241230,121600,171980478,703,703,703,703,0
|
|
20241230,121500,171980478,703,703,703,703,0
|
|
20241230,121400,171980478,703,703,703,703,1
|
|
20241230,121300,171979775,700,700,700,700,0
|
|
20241230,121200,171979775,700,702,702,700,33
|
|
20241230,121100,171956641,702,703,703,702,7
|
|
20241230,121000,171951725,703,703,703,703,1
|
|
20241230,120900,171951022,705,705,705,705,0
|
|
20241230,120800,171951022,705,701,705,701,3
|
|
20241230,120700,171948911,701,705,705,701,3773
|
|
20241230,120600,169304030,705,705,705,705,0
|
|
20241230,120500,169304030,705,705,705,705,1
|
|
20241230,120400,169303325,701,701,701,701,0
|
|
20241230,120300,169303325,701,701,701,701,6
|
|
20241230,120200,169299119,703,703,703,703,200
|
|
20241230,120100,169158519,705,705,705,705,1
|
|
20241230,120000,169157814,699,699,699,699,65
|
|
20241230,115900,169112379,705,705,705,705,0
|
|
20241230,115800,169112379,705,700,705,697,4747
|
|
20241230,115700,165796336,700,705,705,700,6525
|
|
20241230,115600,161226563,702,702,702,702,4
|
|
20241230,115500,161223755,705,703,705,702,2706
|
|
20241230,115400,159323259,705,704,705,703,2593
|
|
20241230,115300,157499464,705,705,705,705,68
|
|
20241230,115200,157451524,705,705,705,704,3410
|
|
20241230,115100,155047682,705,704,705,704,11
|
|
20241230,115000,155039936,704,705,705,704,52
|
|
20241230,114900,155003326,704,704,704,704,2
|
|
20241230,114800,155001918,705,705,705,705,2
|
|
20241230,114700,155000508,704,704,704,704,29
|
|
20241230,114600,154980092,705,705,705,705,11
|
|
20241230,114500,154972337,705,705,705,705,1
|
|
20241230,114400,154971632,705,705,705,705,1
|
|
20241230,114300,154970927,705,705,705,705,0
|
|
20241230,114200,154970927,705,705,705,705,293
|
|
20241230,114100,154764362,705,703,705,703,39
|
|
20241230,114000,154736941,705,705,705,705,307
|
|
20241230,113900,154520506,705,705,705,705,2
|
|
20241230,113800,154519096,705,702,705,702,15
|
|
20241230,113700,154508560,705,705,705,705,16
|
|
20241230,113600,154497280,706,706,706,706,0
|
|
20241230,113500,154497280,706,706,706,706,0
|
|
20241230,113400,154497280,706,706,706,706,0
|
|
20241230,113300,154497280,706,706,706,706,0
|
|
20241230,113200,154497280,706,706,706,706,0
|
|
20241230,113100,154497280,706,706,706,706,0
|
|
20241230,113000,154497280,706,706,706,706,0
|
|
20241230,112900,154497280,706,706,706,706,0
|
|
20241230,112800,154497280,706,706,706,706,0
|
|
20241230,112700,154497280,706,706,706,706,0
|
|
20241230,112600,154497280,706,702,706,702,1002
|
|
20241230,112500,153793868,702,697,702,697,15
|
|
20241230,112400,153783403,699,701,701,698,7060
|
|
20241230,112300,148852071,702,702,702,702,243
|
|
20241230,112200,148681485,702,702,702,702,50
|
|
20241230,112100,148646385,702,701,702,700,26256
|
|
20241230,112000,130265912,705,705,705,705,6
|
|
20241230,111900,130261682,705,701,705,701,253
|
|
20241230,111800,130084317,700,700,700,700,0
|
|
20241230,111700,130084317,700,702,702,700,10000
|
|
20241230,111600,123071767,702,703,703,702,1295
|
|
20241230,111500,122162068,704,704,704,704,0
|
|
20241230,111400,122162068,704,704,704,704,285
|
|
20241230,111300,121961428,705,705,705,705,0
|
|
20241230,111200,121961428,705,705,705,705,1
|
|
20241230,111100,121960723,705,705,705,705,0
|
|
20241230,111000,121960723,705,705,705,705,0
|
|
20241230,110900,121960723,705,705,705,705,0
|
|
20241230,110800,121960723,705,704,705,704,509
|
|
20241230,110700,121602385,704,704,704,703,1191
|
|
20241230,110600,120764863,704,704,704,704,3384
|
|
20241230,110500,118382527,704,704,704,704,1
|
|
20241230,110400,118381823,705,705,705,705,0
|
|
20241230,110300,118381823,705,705,705,705,1195
|
|
20241230,110200,117539348,705,705,705,705,1200
|
|
20241230,110100,116693348,705,704,705,704,378
|
|
20241230,110000,116427136,704,704,704,704,422
|
|
20241230,105900,116130048,704,704,704,704,1289
|
|
20241230,105800,115222592,705,705,705,705,100
|
|
20241230,105700,115152092,707,707,707,707,5
|
|
20241230,105600,115148557,709,709,709,709,0
|
|
20241230,105500,115148557,709,709,709,709,0
|
|
20241230,105400,115148557,709,705,709,704,3955
|
|
20241230,105300,112363215,709,705,709,704,5788
|
|
20241230,105200,108284150,709,705,709,705,118
|
|
20241230,105100,108200952,705,705,705,705,25
|
|
20241230,105000,108183327,709,707,709,705,1062
|
|
20241230,104900,107434471,709,709,709,709,0
|
|
20241230,104800,107434471,709,711,711,709,179
|
|
20241230,104700,107307454,710,711,711,710,1832
|
|
20241230,104600,106006302,712,712,712,710,1834
|
|
20241230,104500,104703494,712,711,712,709,3608
|
|
20241230,104400,102139100,710,710,710,710,1728
|
|
20241230,104300,100912220,710,710,710,710,2297
|
|
20241230,104200,99281350,710,710,710,710,2
|
|
20241230,104100,99279930,711,710,711,710,208
|
|
20241230,104000,99132048,711,710,711,710,10422
|
|
20241230,103900,91730715,710,710,710,710,2
|
|
20241230,103800,91729295,706,709,709,706,206
|
|
20241230,103700,91583856,710,710,710,710,0
|
|
20241230,103600,91583856,710,710,710,710,0
|
|
20241230,103500,91583856,710,710,710,710,0
|
|
20241230,103400,91583856,710,707,710,706,16
|
|
20241230,103300,91572543,710,710,710,710,29
|
|
20241230,103200,91551953,710,710,710,710,0
|
|
20241230,103100,91551953,710,708,710,708,93
|
|
20241230,103000,91486015,708,708,708,708,100
|
|
20241230,102900,91415215,710,710,710,710,80
|
|
20241230,102800,91358415,710,710,710,710,301
|
|
20241230,102700,91144705,710,710,710,710,0
|
|
20241230,102600,91144705,710,710,710,710,0
|
|
20241230,102500,91144705,710,710,710,704,6741
|
|
20241230,102400,86394700,710,707,710,706,1002
|
|
20241230,102300,85687270,710,708,710,708,400
|
|
20241230,102200,85403663,708,708,708,708,2
|
|
20241230,102100,85402247,708,708,708,708,0
|
|
20241230,102000,85402247,708,708,708,708,0
|
|
20241230,101900,85402247,708,706,708,706,29
|
|
20241230,101800,85381717,708,708,708,708,0
|
|
20241230,101700,85381717,708,708,708,708,5
|
|
20241230,101600,85378177,708,707,708,707,126
|
|
20241230,101500,85289093,707,707,707,707,120
|
|
20241230,101400,85204253,707,707,707,707,80
|
|
20241230,101300,85147693,708,708,708,708,4
|
|
20241230,101200,85144861,709,709,709,709,2
|
|
20241230,101100,85143443,708,704,708,704,5712
|
|
20241230,101000,81099467,704,704,704,704,1
|
|
20241230,100900,81098763,705,705,705,705,1398
|
|
20241230,100800,80113173,705,705,705,705,39
|
|
20241230,100700,80085678,706,706,706,706,0
|
|
20241230,100600,80085678,706,707,708,706,737
|
|
20241230,100500,79565339,707,706,707,706,604
|
|
20241230,100400,79138519,708,708,708,708,18
|
|
20241230,100300,79125775,708,708,708,708,200
|
|
20241230,100200,78984175,708,708,708,708,1
|
|
20241230,100100,78983467,708,706,708,706,576
|
|
20241230,100000,78575791,708,708,708,708,800
|
|
20241230,095900,78009391,708,708,708,705,88
|
|
20241230,095800,77947213,708,708,708,708,23
|
|
20241230,095700,77930929,708,708,708,708,0
|
|
20241230,095600,77930929,708,708,708,705,2003
|
|
20241230,095500,76518805,708,708,708,708,483
|
|
20241230,095400,76176841,708,708,708,708,2
|
|
20241230,095300,76175425,705,705,708,705,3099
|
|
20241230,095200,73990612,709,709,709,709,0
|
|
20241230,095100,73990612,709,709,709,709,0
|
|
20241230,095000,73990612,709,709,709,709,18
|
|
20241230,094900,73977850,709,709,709,705,4025
|
|
20241230,094800,71140125,709,710,710,705,1578
|
|
20241230,094700,70026366,710,709,710,707,6126
|
|
20241230,094600,65692012,709,709,709,709,1356
|
|
20241230,094500,64730608,709,708,709,706,1018
|
|
20241230,094400,64011762,708,708,709,708,98
|
|
20241230,094300,63942376,709,709,709,709,0
|
|
20241230,094200,63942376,709,708,709,705,3001
|
|
20241230,094100,61823655,707,710,710,707,1726
|
|
20241230,094000,60602927,711,710,711,710,94
|
|
20241230,093900,60536131,710,710,710,710,13
|
|
20241230,093800,60526901,711,710,711,710,3002
|
|
20241230,093700,58394479,710,710,710,710,50
|
|
20241230,093600,58358979,710,708,710,707,7987
|
|
20241230,093500,52704540,706,703,706,703,2884
|
|
20241230,093400,50668592,702,706,706,702,3
|
|
20241230,093300,50666478,702,704,708,701,22629
|
|
20241230,093200,34787208,710,704,710,704,10
|
|
20241230,093100,34780156,710,710,710,710,407
|
|
20241230,093000,34491186,710,710,710,709,313
|
|
20241230,092900,34268966,710,710,710,710,0
|
|
20241230,092800,34268966,710,705,710,705,3
|
|
20241230,092700,34266841,711,706,711,704,3600
|
|
20241230,092600,31721004,706,706,706,706,2
|
|
20241230,092500,31719592,706,705,706,705,2937
|
|
20241230,092400,29648712,705,705,705,705,50
|
|
20241230,092300,29613462,705,705,705,705,0
|
|
20241230,092200,29613462,705,700,705,700,101
|
|
20241230,092100,29542757,700,701,705,700,2738
|
|
20241230,092000,27625528,700,705,705,700,5002
|
|
20241230,091900,24123340,705,700,706,700,96
|
|
20241230,091800,24056059,700,701,701,700,14110
|
|
20241230,091700,14175868,701,701,701,701,1
|
|
20241230,091600,14175167,705,705,705,705,524
|
|
20241230,091500,13805747,705,705,705,705,100
|
|
20241230,091400,13735247,707,704,707,704,65
|
|
20241230,091300,13689442,705,704,705,704,72
|
|
20241230,091200,13638752,700,700,700,700,3364
|
|
20241230,091100,11283952,700,700,700,700,1516
|
|
20241230,091000,10222752,704,704,704,704,39
|
|
20241230,090900,10195296,704,703,704,703,96
|
|
20241230,090800,10127806,700,703,703,700,1003
|
|
20241230,090700,9424726,704,705,705,704,129
|
|
20241230,090600,9333798,705,705,707,705,14
|
|
20241230,090500,9323924,707,708,710,699,3108
|
|
20241230,090400,7140686,708,709,709,699,1138
|
|
20241230,090300,6343022,709,698,709,698,21
|
|
20241230,090200,6328243,711,700,713,700,2127
|
|
20241230,090100,4825988,700,700,700,693,1071
|
|
20241230,090000,4083057,692,695,701,690,5374
|