623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,192000,723070564,772,772,772,772,11986
|
|
20241213,191900,723070564,772,772,772,772,0
|
|
20241213,191800,723070564,772,772,772,772,0
|
|
20241213,191700,723070564,772,772,772,772,0
|
|
20241213,191600,723070564,772,772,772,772,0
|
|
20241213,191500,723070564,772,772,772,772,0
|
|
20241213,191400,723070564,772,772,772,772,0
|
|
20241213,191300,723070564,772,772,772,772,0
|
|
20241213,191200,723070564,772,772,772,772,0
|
|
20241213,191100,723070564,772,772,772,772,0
|
|
20241213,191000,723070564,772,772,772,772,0
|
|
20241213,190900,723070564,772,772,772,772,0
|
|
20241213,190800,723070564,772,772,772,772,0
|
|
20241213,190700,723070564,772,772,772,772,0
|
|
20241213,190600,723070564,772,772,772,772,0
|
|
20241213,190500,723070564,772,772,772,772,0
|
|
20241213,190400,723070564,772,772,772,772,0
|
|
20241213,190300,723070564,772,772,772,772,0
|
|
20241213,190200,723070564,772,772,772,772,0
|
|
20241213,190100,723070564,772,772,772,772,0
|
|
20241213,190000,723070564,772,772,772,772,0
|
|
20241213,185900,723070564,772,772,772,772,0
|
|
20241213,185800,723070564,772,772,772,772,0
|
|
20241213,185700,723070564,772,772,772,772,0
|
|
20241213,185600,723070564,772,772,772,772,0
|
|
20241213,185500,723070564,772,772,772,772,0
|
|
20241213,185400,723070564,772,772,772,772,0
|
|
20241213,185300,723070564,772,772,772,772,0
|
|
20241213,185200,723070564,772,772,772,772,0
|
|
20241213,185100,723070564,772,772,772,772,0
|
|
20241213,185000,723070564,772,772,772,772,11986
|
|
20241213,184900,723070564,772,772,772,772,0
|
|
20241213,184800,723070564,772,772,772,772,0
|
|
20241213,184700,723070564,772,772,772,772,0
|
|
20241213,184600,723070564,772,772,772,772,0
|
|
20241213,184500,723070564,772,772,772,772,0
|
|
20241213,184400,723070564,772,772,772,772,0
|
|
20241213,184300,723070564,772,772,772,772,0
|
|
20241213,184200,723070564,772,772,772,772,0
|
|
20241213,184100,723070564,772,772,772,772,0
|
|
20241213,184000,723070564,772,772,772,772,0
|
|
20241213,183900,723070564,772,772,772,772,0
|
|
20241213,183800,723070564,772,772,772,772,0
|
|
20241213,183700,723070564,772,772,772,772,0
|
|
20241213,183600,723070564,772,772,772,772,0
|
|
20241213,183500,723070564,772,772,772,772,0
|
|
20241213,183400,723070564,772,772,772,772,0
|
|
20241213,183300,723070564,772,772,772,772,0
|
|
20241213,183200,723070564,772,772,772,772,0
|
|
20241213,183100,723070564,772,772,772,772,0
|
|
20241213,183000,723070564,772,772,772,772,0
|
|
20241213,182900,723070564,772,772,772,772,0
|
|
20241213,182800,723070564,772,772,772,772,0
|
|
20241213,182700,723070564,772,772,772,772,0
|
|
20241213,182600,723070564,772,772,772,772,0
|
|
20241213,182500,723070564,772,772,772,772,0
|
|
20241213,182400,723070564,772,772,772,772,0
|
|
20241213,182300,723070564,772,772,772,772,0
|
|
20241213,182200,723070564,772,772,772,772,0
|
|
20241213,182100,723070564,772,772,772,772,0
|
|
20241213,182000,723070564,772,772,772,772,11986
|
|
20241213,181900,723070564,772,772,772,772,0
|
|
20241213,181800,723070564,772,772,772,772,0
|
|
20241213,181700,723070564,772,772,772,772,0
|
|
20241213,181600,723070564,772,772,772,772,0
|
|
20241213,181500,723070564,772,772,772,772,0
|
|
20241213,181400,723070564,772,772,772,772,0
|
|
20241213,181300,723070564,772,772,772,772,0
|
|
20241213,181200,723070564,772,772,772,772,0
|
|
20241213,181100,723070564,772,772,772,772,0
|
|
20241213,181000,723070564,772,772,772,772,0
|
|
20241213,180900,723070564,772,772,772,772,0
|
|
20241213,180800,723070564,772,772,772,772,0
|
|
20241213,180700,723070564,772,772,772,772,0
|
|
20241213,180600,723070564,772,772,772,772,0
|
|
20241213,180500,723070564,772,772,772,772,0
|
|
20241213,180400,723070564,772,772,772,772,0
|
|
20241213,180300,723070564,772,772,772,772,0
|
|
20241213,180200,723070564,772,772,772,772,0
|
|
20241213,180100,723070564,772,772,772,772,0
|
|
20241213,180000,723070564,772,772,772,772,0
|
|
20241213,175900,723070564,772,772,772,772,0
|
|
20241213,175800,723070564,772,772,772,772,0
|
|
20241213,175700,723070564,772,772,772,772,0
|
|
20241213,175600,723070564,772,772,772,772,0
|
|
20241213,175500,723070564,772,772,772,772,0
|
|
20241213,175400,723070564,772,772,772,772,0
|
|
20241213,175300,723070564,772,772,772,772,0
|
|
20241213,175200,723070564,772,772,772,772,0
|
|
20241213,175100,723070564,772,772,772,772,0
|
|
20241213,175000,723070564,772,772,772,772,11986
|
|
20241213,174900,723070564,772,772,772,772,0
|
|
20241213,174800,723070564,772,772,772,772,0
|
|
20241213,174700,723070564,772,772,772,772,0
|
|
20241213,174600,723070564,772,772,772,772,0
|
|
20241213,174500,723070564,772,772,772,772,0
|
|
20241213,174400,723070564,772,772,772,772,0
|
|
20241213,174300,723070564,772,772,772,772,0
|
|
20241213,174200,723070564,772,772,772,772,0
|
|
20241213,174100,723070564,772,772,772,772,0
|
|
20241213,174000,723070564,772,772,772,772,0
|
|
20241213,173900,723070564,772,772,772,772,0
|
|
20241213,173800,723070564,772,772,772,772,0
|
|
20241213,173700,723070564,772,772,772,772,0
|
|
20241213,173600,723070564,772,772,772,772,0
|
|
20241213,173500,723070564,772,772,772,772,0
|
|
20241213,173400,723070564,772,772,772,772,0
|
|
20241213,173300,723070564,772,772,772,772,0
|
|
20241213,173200,723070564,772,772,772,772,0
|
|
20241213,173100,723070564,772,772,772,772,0
|
|
20241213,173000,723070564,772,772,772,772,0
|
|
20241213,172900,723070564,772,772,772,772,0
|
|
20241213,172800,723070564,772,772,772,772,0
|
|
20241213,172700,723070564,772,772,772,772,0
|
|
20241213,172600,723070564,772,772,772,772,0
|
|
20241213,172500,723070564,772,772,772,772,0
|
|
20241213,172400,723070564,772,772,772,772,0
|
|
20241213,172300,723070564,772,772,772,772,0
|
|
20241213,172200,723070564,772,772,772,772,0
|
|
20241213,172100,723070564,772,772,772,772,0
|
|
20241213,172000,723070564,772,772,772,772,11986
|
|
20241213,171900,723070564,772,772,772,772,0
|
|
20241213,171800,723070564,772,772,772,772,0
|
|
20241213,171700,723070564,772,772,772,772,0
|
|
20241213,171600,723070564,772,772,772,772,0
|
|
20241213,171500,723070564,772,772,772,772,0
|
|
20241213,171400,723070564,772,772,772,772,0
|
|
20241213,171300,723070564,772,772,772,772,0
|
|
20241213,171200,723070564,772,772,772,772,0
|
|
20241213,171100,723070564,772,772,772,772,0
|
|
20241213,171000,723070564,772,772,772,772,0
|
|
20241213,170900,723070564,772,772,772,772,0
|
|
20241213,170800,723070564,772,772,772,772,0
|
|
20241213,170700,723070564,772,772,772,772,0
|
|
20241213,170600,723070564,772,772,772,772,0
|
|
20241213,170500,723070564,772,772,772,772,0
|
|
20241213,170400,723070564,772,772,772,772,0
|
|
20241213,170300,723070564,772,772,772,772,0
|
|
20241213,170200,723070564,772,772,772,772,0
|
|
20241213,170100,723070564,772,772,772,772,0
|
|
20241213,170000,723070564,772,772,772,772,0
|
|
20241213,165900,723070564,772,772,772,772,0
|
|
20241213,165800,723070564,772,772,772,772,0
|
|
20241213,165700,723070564,772,772,772,772,0
|
|
20241213,165600,723070564,772,772,772,772,0
|
|
20241213,165500,723070564,772,772,772,772,0
|
|
20241213,165400,723070564,772,772,772,772,0
|
|
20241213,165300,723070564,772,772,772,772,0
|
|
20241213,165200,723070564,772,772,772,772,0
|
|
20241213,165100,723070564,772,772,772,772,0
|
|
20241213,165000,723070564,772,772,772,772,11986
|
|
20241213,164900,723070564,772,772,772,772,0
|
|
20241213,164800,723070564,772,772,772,772,0
|
|
20241213,164700,723070564,772,772,772,772,0
|
|
20241213,164600,723070564,772,772,772,772,0
|
|
20241213,164500,723070564,772,772,772,772,0
|
|
20241213,164400,723070564,772,772,772,772,0
|
|
20241213,164300,723070564,772,772,772,772,0
|
|
20241213,164200,723070564,772,772,772,772,0
|
|
20241213,164100,723070564,772,772,772,772,0
|
|
20241213,164000,723070564,772,772,772,772,0
|
|
20241213,163900,723070564,772,772,772,772,0
|
|
20241213,163800,723070564,772,772,772,772,0
|
|
20241213,163700,723070564,772,772,772,772,0
|
|
20241213,163600,723070564,772,772,772,772,0
|
|
20241213,163500,723070564,772,772,772,772,0
|
|
20241213,163400,723070564,772,772,772,772,0
|
|
20241213,163300,723070564,772,772,772,772,0
|
|
20241213,163200,723070564,772,772,772,772,0
|
|
20241213,163100,723070564,772,772,772,772,0
|
|
20241213,163000,723070564,772,772,772,772,0
|
|
20241213,162900,723070564,772,772,772,772,0
|
|
20241213,162800,723070564,772,772,772,772,0
|
|
20241213,162700,723070564,772,772,772,772,0
|
|
20241213,162600,723070564,772,772,772,772,0
|
|
20241213,162500,723070564,772,772,772,772,0
|
|
20241213,162400,723070564,772,772,772,772,0
|
|
20241213,162300,723070564,772,772,772,772,0
|
|
20241213,162200,723070564,772,772,772,772,0
|
|
20241213,162100,723070564,772,772,772,772,0
|
|
20241213,162000,723070564,772,772,772,772,11986
|
|
20241213,161900,723070564,772,772,772,772,0
|
|
20241213,161800,723070564,772,772,772,772,0
|
|
20241213,161700,723070564,772,772,772,772,0
|
|
20241213,161600,723070564,772,772,772,772,0
|
|
20241213,161500,723070564,772,772,772,772,0
|
|
20241213,161400,723070564,772,772,772,772,0
|
|
20241213,161300,723070564,772,772,772,772,0
|
|
20241213,161200,723070564,772,772,772,772,0
|
|
20241213,161100,723070564,772,772,772,772,0
|
|
20241213,161000,723070564,772,772,772,772,0
|
|
20241213,160900,723070564,772,772,772,772,0
|
|
20241213,160800,723070564,772,772,772,772,0
|
|
20241213,160700,723070564,772,772,772,772,0
|
|
20241213,160600,723070564,772,772,772,772,0
|
|
20241213,160500,723070564,772,772,772,772,0
|
|
20241213,160400,723070564,772,772,772,772,0
|
|
20241213,160300,723070564,772,772,772,772,0
|
|
20241213,160200,723070564,772,772,772,772,0
|
|
20241213,160100,723070564,772,772,772,772,0
|
|
20241213,160000,723070564,772,772,772,772,0
|
|
20241213,155900,723070564,772,772,772,772,0
|
|
20241213,155800,723070564,772,772,772,772,0
|
|
20241213,155700,723070564,772,772,772,772,0
|
|
20241213,155600,723070564,772,772,772,772,0
|
|
20241213,155500,723070564,772,772,772,772,0
|
|
20241213,155400,723070564,772,772,772,772,0
|
|
20241213,155300,723070564,772,772,772,772,0
|
|
20241213,155200,723070564,772,772,772,772,0
|
|
20241213,155100,723070564,772,772,772,772,0
|
|
20241213,155000,723070564,772,772,772,772,11986
|
|
20241213,154900,723070564,772,772,772,772,0
|
|
20241213,154800,723070564,772,772,772,772,0
|
|
20241213,154700,723070564,772,772,772,772,0
|
|
20241213,154600,723070564,772,772,772,772,0
|
|
20241213,154500,723070564,772,772,772,772,0
|
|
20241213,154400,723070564,772,772,772,772,0
|
|
20241213,154300,723070564,772,772,772,772,0
|
|
20241213,154200,723070564,772,772,772,772,0
|
|
20241213,154100,723070564,772,772,772,772,0
|
|
20241213,154000,723070564,772,772,772,772,0
|
|
20241213,153900,723070564,772,772,772,772,0
|
|
20241213,153800,723070564,772,772,772,772,0
|
|
20241213,153700,723070564,772,772,772,772,0
|
|
20241213,153600,723070564,772,772,772,772,0
|
|
20241213,153500,723070564,772,772,772,772,0
|
|
20241213,153400,723070564,772,772,772,772,0
|
|
20241213,153300,723070564,772,772,772,772,0
|
|
20241213,153200,723070564,772,772,772,772,0
|
|
20241213,153100,723070564,772,772,772,772,0
|
|
20241213,153000,723070564,772,772,772,772,11986
|
|
20241213,152900,713817372,773,773,773,773,0
|
|
20241213,152800,713817372,773,773,773,773,0
|
|
20241213,152700,713817372,773,773,773,773,0
|
|
20241213,152600,713817372,773,773,773,773,0
|
|
20241213,152500,713817372,773,773,773,773,0
|
|
20241213,152400,713817372,773,773,773,773,0
|
|
20241213,152300,713817372,773,773,773,773,0
|
|
20241213,152200,713817372,773,773,773,773,0
|
|
20241213,152100,713817372,773,773,773,773,0
|
|
20241213,152000,713817372,773,773,773,773,0
|
|
20241213,151900,713817372,773,773,773,772,27
|
|
20241213,151800,713796520,772,773,773,772,4101
|
|
20241213,151700,710629048,773,773,773,773,196
|
|
20241213,151600,710477540,773,772,773,771,30185
|
|
20241213,151500,687175719,772,772,772,772,9829
|
|
20241213,151400,679587731,772,772,772,772,4
|
|
20241213,151300,679584643,771,771,771,771,637
|
|
20241213,151200,679093516,771,772,772,771,11
|
|
20241213,151100,679085025,772,772,772,772,2000
|
|
20241213,151000,677541025,772,774,774,769,8480
|
|
20241213,150900,671004764,774,774,774,774,42
|
|
20241213,150800,670972256,774,773,774,773,2
|
|
20241213,150700,670970709,772,772,772,772,1014
|
|
20241213,150600,670187901,771,771,771,771,0
|
|
20241213,150500,670187901,771,772,772,771,5521
|
|
20241213,150400,665931204,771,772,773,771,2633
|
|
20241213,150300,663899465,773,773,773,773,0
|
|
20241213,150200,663899465,773,774,774,773,6128
|
|
20241213,150100,659158086,774,773,774,773,86
|
|
20241213,150000,659091607,773,773,774,773,204
|
|
20241213,145900,658933914,773,772,774,772,2610
|
|
20241213,145800,656913789,773,772,774,772,138
|
|
20241213,145700,656807115,773,773,773,773,0
|
|
20241213,145600,656807115,773,773,774,773,274
|
|
20241213,145500,656595312,774,773,774,773,993
|
|
20241213,145400,655827715,773,772,773,772,1256
|
|
20241213,145300,654858079,772,772,772,772,108
|
|
20241213,145200,654774703,772,772,772,772,35
|
|
20241213,145100,654747683,772,773,773,772,99
|
|
20241213,145000,654671252,772,774,774,772,4
|
|
20241213,144900,654668159,775,771,775,771,3324
|
|
20241213,144800,652098829,772,773,773,770,2602
|
|
20241213,144700,650092398,772,774,774,771,15257
|
|
20241213,144600,638313551,775,775,775,775,504
|
|
20241213,144500,637922951,776,774,776,774,10125
|
|
20241213,144400,630074368,775,775,775,775,893
|
|
20241213,144300,629382293,776,776,776,775,1209
|
|
20241213,144200,628445309,776,776,776,775,4558
|
|
20241213,144100,624912301,776,776,776,776,700
|
|
20241213,144000,624369101,776,776,776,776,6
|
|
20241213,143900,624364445,776,775,776,775,219
|
|
20241213,143800,624194601,775,775,775,775,993
|
|
20241213,143700,623425026,776,775,776,775,8
|
|
20241213,143600,623418821,774,775,776,774,366
|
|
20241213,143500,623134844,774,775,775,774,187
|
|
20241213,143400,622990103,775,775,775,775,9
|
|
20241213,143300,622983128,775,775,775,775,199
|
|
20241213,143200,622828903,775,773,775,773,3004
|
|
20241213,143100,620504164,773,776,776,773,9533
|
|
20241213,143000,613124980,776,776,776,776,102
|
|
20241213,142900,613045828,776,776,777,776,1005
|
|
20241213,142800,612265946,776,776,776,776,68
|
|
20241213,142700,612213178,776,776,776,776,2114
|
|
20241213,142600,610572714,776,776,776,775,7
|
|
20241213,142500,610567286,775,776,776,775,9
|
|
20241213,142400,610560309,777,776,777,776,2
|
|
20241213,142300,610558756,774,774,774,774,3400
|
|
20241213,142200,607927156,774,774,774,774,1267
|
|
20241213,142100,606946498,774,774,774,774,0
|
|
20241213,142000,606946498,774,774,774,774,0
|
|
20241213,141900,606946498,774,774,774,774,0
|
|
20241213,141800,606946498,774,775,775,774,1861
|
|
20241213,141700,605505823,776,776,776,776,1277
|
|
20241213,141600,604514871,776,776,776,776,100
|
|
20241213,141500,604437271,776,776,776,775,1525
|
|
20241213,141400,603254871,776,775,776,775,1726
|
|
20241213,141300,601916970,775,776,776,775,4000
|
|
20241213,141200,598815969,776,776,776,776,0
|
|
20241213,141100,598815969,776,776,777,776,3363
|
|
20241213,141000,596202922,776,775,777,775,1121
|
|
20241213,140900,595333027,775,775,775,775,0
|
|
20241213,140800,595333027,775,775,775,774,35
|
|
20241213,140700,595305909,775,775,775,775,566
|
|
20241213,140600,594867259,775,775,775,775,5658
|
|
20241213,140500,590482309,776,776,776,776,600
|
|
20241213,140400,590016709,776,776,777,776,893
|
|
20241213,140300,589323725,776,776,776,776,45
|
|
20241213,140200,589288805,776,775,776,775,1153
|
|
20241213,140100,588394230,775,775,775,774,1020
|
|
20241213,140000,587604730,775,775,776,775,31
|
|
20241213,135900,587580701,775,775,775,775,1493
|
|
20241213,135800,586423626,776,776,776,776,480
|
|
20241213,135700,586051146,776,776,777,776,567
|
|
20241213,135600,585610995,776,776,777,776,870
|
|
20241213,135500,584935517,776,774,777,774,14027
|
|
20241213,135400,574043362,773,776,776,773,4048
|
|
20241213,135300,570903274,776,774,776,773,5192
|
|
20241213,135200,566880962,774,774,774,774,40
|
|
20241213,135100,566850002,775,774,775,774,1020
|
|
20241213,135000,566059509,773,774,774,773,246
|
|
20241213,134900,565869107,774,773,774,773,171
|
|
20241213,134800,565736923,774,773,774,773,716
|
|
20241213,134700,565182752,773,773,775,773,806
|
|
20241213,134600,564559512,775,773,775,773,10104
|
|
20241213,134500,556734090,773,772,773,772,3001
|
|
20241213,134400,554414418,772,771,772,771,195
|
|
20241213,134300,554264072,771,771,772,771,1601
|
|
20241213,134200,553029383,771,771,771,771,103
|
|
20241213,134100,552949970,771,771,771,771,4
|
|
20241213,134000,552946886,771,770,772,770,203
|
|
20241213,133900,552790354,770,772,772,770,436
|
|
20241213,133800,552454468,773,773,774,773,134
|
|
20241213,133700,552350880,772,771,772,771,6
|
|
20241213,133600,552346250,772,772,772,772,92
|
|
20241213,133500,552275226,773,771,773,771,4107
|
|
20241213,133400,549101904,770,771,771,770,3053
|
|
20241213,133300,546749809,771,771,771,771,1205
|
|
20241213,133200,545820754,771,771,772,771,3834
|
|
20241213,133100,542863662,771,771,772,771,466
|
|
20241213,133000,542504370,770,771,771,770,25004
|
|
20241213,132900,523251287,771,771,771,771,521
|
|
20241213,132800,522849596,771,771,771,771,245
|
|
20241213,132700,522660701,771,770,771,770,71
|
|
20241213,132600,522605962,770,770,770,770,95
|
|
20241213,132500,522532812,769,771,772,769,3351
|
|
20241213,132400,519951317,771,771,771,771,16
|
|
20241213,132300,519938981,771,771,771,771,1350
|
|
20241213,132200,518898131,771,771,771,771,503
|
|
20241213,132100,518510318,770,770,770,770,0
|
|
20241213,132000,518510318,770,770,770,770,237
|
|
20241213,131900,518327828,770,770,770,770,1419
|
|
20241213,131800,517235198,769,769,770,769,1943
|
|
20241213,131700,515740489,770,770,770,770,780
|
|
20241213,131600,515139889,770,770,770,770,0
|
|
20241213,131500,515139889,770,770,770,770,0
|
|
20241213,131400,515139889,770,770,770,770,630
|
|
20241213,131300,514654789,770,770,770,770,260
|
|
20241213,131200,514454589,770,770,770,770,750
|
|
20241213,131100,513877089,770,769,770,769,190
|
|
20241213,131000,513730806,769,769,769,769,10
|
|
20241213,130900,513723116,769,770,770,769,400
|
|
20241213,130800,513415146,770,770,770,770,917
|
|
20241213,130700,512709056,770,770,770,770,200
|
|
20241213,130600,512555056,770,770,770,770,500
|
|
20241213,130500,512170056,770,770,770,770,800
|
|
20241213,130400,511554056,768,768,768,768,90
|
|
20241213,130300,511484936,769,769,769,769,19
|
|
20241213,130200,511470325,769,769,770,769,91
|
|
20241213,130100,511400336,769,768,769,768,1390
|
|
20241213,130000,510332757,768,770,770,768,20
|
|
20241213,125900,510317377,770,770,770,770,1000
|
|
20241213,125800,509547377,770,770,770,768,1278
|
|
20241213,125700,508564776,770,770,770,770,82
|
|
20241213,125600,508501636,770,770,770,769,447
|
|
20241213,125500,508157630,770,769,770,769,1887
|
|
20241213,125400,506706526,768,768,768,768,0
|
|
20241213,125300,506706526,768,768,768,768,0
|
|
20241213,125200,506706526,768,768,768,768,107
|
|
20241213,125100,506624350,770,769,771,769,7052
|
|
20241213,125000,501194976,769,768,769,768,2712
|
|
20241213,124900,499112157,767,767,767,767,331
|
|
20241213,124800,498858280,767,767,767,767,0
|
|
20241213,124700,498858280,767,767,767,767,0
|
|
20241213,124600,498858280,767,767,767,767,93
|
|
20241213,124500,498786949,767,767,767,767,1419
|
|
20241213,124400,497698576,767,768,768,767,1300
|
|
20241213,124300,496700619,768,769,769,768,131
|
|
20241213,124200,496599899,769,770,771,769,123
|
|
20241213,124100,496505269,771,767,771,767,8055
|
|
20241213,124000,490299198,768,768,768,768,49
|
|
20241213,123900,490261566,768,768,768,768,352
|
|
20241213,123800,489991230,768,768,768,768,134
|
|
20241213,123700,489888318,768,768,768,768,558
|
|
20241213,123600,489459774,768,768,768,768,106
|
|
20241213,123500,489378366,767,767,767,767,0
|
|
20241213,123400,489378366,767,768,768,767,231
|
|
20241213,123300,489201058,768,768,768,768,10
|
|
20241213,123200,489193378,767,767,767,767,0
|
|
20241213,123100,489193378,767,767,767,767,0
|
|
20241213,123000,489193378,767,767,768,767,45
|
|
20241213,122900,489158862,767,766,767,766,155
|
|
20241213,122800,489039992,767,767,767,767,68
|
|
20241213,122700,488987836,767,767,768,767,357
|
|
20241213,122600,488713817,767,767,768,767,59
|
|
20241213,122500,488668520,767,767,768,766,266
|
|
20241213,122400,488464250,767,767,767,767,11
|
|
20241213,122300,488455813,767,767,767,767,871
|
|
20241213,122200,487787756,767,767,767,767,3
|
|
20241213,122100,487785455,766,766,766,766,0
|
|
20241213,122000,487785455,766,767,767,766,76
|
|
20241213,121900,487727168,767,767,768,766,355
|
|
20241213,121800,487455064,767,767,767,767,0
|
|
20241213,121700,487455064,767,767,767,767,216
|
|
20241213,121600,487289392,767,767,768,767,16
|
|
20241213,121500,487277119,768,768,768,767,1605
|
|
20241213,121400,486046082,767,765,767,765,2846
|
|
20241213,121300,483864848,764,765,765,764,14
|
|
20241213,121200,483854151,766,765,766,764,19
|
|
20241213,121100,483839618,764,764,764,764,11
|
|
20241213,121000,483831214,764,764,764,764,0
|
|
20241213,120900,483831214,764,764,764,764,8
|
|
20241213,120800,483825102,764,764,764,764,59
|
|
20241213,120700,483780026,764,764,764,764,0
|
|
20241213,120600,483780026,764,765,765,764,1905
|
|
20241213,120500,482324603,765,765,765,765,3
|
|
20241213,120400,482322308,765,765,765,765,16
|
|
20241213,120300,482310068,765,765,765,765,0
|
|
20241213,120200,482310068,765,765,766,765,189
|
|
20241213,120100,482165477,765,764,765,764,108
|
|
20241213,120000,482082905,764,764,764,764,0
|
|
20241213,115900,482082905,764,765,766,764,203
|
|
20241213,115800,481927793,765,765,765,765,1
|
|
20241213,115700,481927028,765,765,765,765,1
|
|
20241213,115600,481926263,766,764,766,764,4555
|
|
20241213,115500,478440386,763,763,763,763,1
|
|
20241213,115400,478439623,762,763,764,762,1918
|
|
20241213,115300,476976676,763,763,763,761,720
|
|
20241213,115200,476428273,764,763,764,763,344
|
|
20241213,115100,476165800,764,763,764,763,794
|
|
20241213,115000,475559974,763,763,763,763,0
|
|
20241213,114900,475559974,763,763,763,763,0
|
|
20241213,114800,475559974,763,762,763,762,577
|
|
20241213,114700,475120269,762,762,762,762,0
|
|
20241213,114600,475120269,762,761,762,761,2792
|
|
20241213,114500,472995524,761,760,761,758,3838
|
|
20241213,114400,470081674,760,760,760,760,141
|
|
20241213,114300,469974514,760,760,760,760,7
|
|
20241213,114200,469969194,760,760,760,760,2496
|
|
20241213,114100,468072234,760,759,760,759,1032
|
|
20241213,114000,467288945,759,759,759,759,40
|
|
20241213,113900,467258585,759,759,759,759,54
|
|
20241213,113800,467217599,759,760,760,759,1070
|
|
20241213,113700,466404601,760,760,760,760,201
|
|
20241213,113600,466251841,759,758,761,758,17005
|
|
20241213,113500,453345342,759,758,759,758,2520
|
|
20241213,113400,451433553,758,757,758,757,302
|
|
20241213,113300,451204638,758,758,758,758,2
|
|
20241213,113200,451203122,756,756,756,756,358
|
|
20241213,113100,450932474,757,756,757,756,6520
|
|
20241213,113000,445999944,757,757,758,757,3087
|
|
20241213,112900,443663071,757,757,757,757,6700
|
|
20241213,112800,438591171,757,757,757,757,1
|
|
20241213,112700,438590414,758,757,758,757,5152
|
|
20241213,112600,434690340,758,758,758,758,202
|
|
20241213,112500,434537224,758,758,758,758,0
|
|
20241213,112400,434537224,758,758,758,758,14100
|
|
20241213,112300,423849424,758,757,758,757,3
|
|
20241213,112200,423847152,756,759,759,756,22844
|
|
20241213,112100,406552889,759,760,760,759,5205
|
|
20241213,112000,402602293,760,760,761,760,2017
|
|
20241213,111900,401068374,760,760,760,760,1131
|
|
20241213,111800,400208814,760,760,760,760,2
|
|
20241213,111700,400207294,760,760,760,760,172
|
|
20241213,111600,400076574,760,760,760,760,103
|
|
20241213,111500,399998294,760,760,760,760,3
|
|
20241213,111400,399996014,760,760,760,760,5
|
|
20241213,111300,399992214,760,760,761,760,43
|
|
20241213,111200,399959532,759,759,759,759,90
|
|
20241213,111100,399891222,760,760,760,760,0
|
|
20241213,111000,399891222,760,759,760,759,828
|
|
20241213,110900,399262765,759,760,760,759,390
|
|
20241213,110800,398966612,761,760,761,760,51
|
|
20241213,110700,398927851,760,760,760,759,3585
|
|
20241213,110600,396204769,760,760,760,760,544
|
|
20241213,110500,395791329,761,760,761,760,603
|
|
20241213,110400,395332447,760,760,762,760,9
|
|
20241213,110300,395325601,761,759,761,759,595
|
|
20241213,110200,394873992,759,760,760,759,1154
|
|
20241213,110100,393998102,760,760,760,760,0
|
|
20241213,110000,393998102,760,760,760,760,1
|
|
20241213,105900,393997342,760,760,760,760,78
|
|
20241213,105800,393938062,760,760,760,760,1578
|
|
20241213,105700,392738782,761,761,761,760,805
|
|
20241213,105600,392126178,761,760,761,760,21
|
|
20241213,105500,392110199,761,762,763,760,2005
|
|
20241213,105400,390586386,762,761,763,761,113
|
|
20241213,105300,390500283,761,760,761,760,394
|
|
20241213,105200,390200459,761,759,761,759,251
|
|
20241213,105100,390009819,759,759,759,759,2584
|
|
20241213,105000,388048563,759,759,759,758,3107
|
|
20241213,104900,385690357,759,759,759,759,100
|
|
20241213,104800,385614457,759,759,759,759,1
|
|
20241213,104700,385613698,758,759,760,758,151
|
|
20241213,104600,385499093,759,759,759,758,18906
|
|
20241213,104500,371168240,760,761,761,759,230
|
|
20241213,104400,370993463,759,758,760,758,1720
|
|
20241213,104300,369688481,759,759,759,759,2
|
|
20241213,104200,369686963,760,759,760,759,102
|
|
20241213,104100,369609543,760,760,760,758,2101
|
|
20241213,104000,368015330,761,760,761,758,4146
|
|
20241213,103900,364869562,759,759,760,759,736
|
|
20241213,103800,364310933,760,759,760,758,3050
|
|
20241213,103700,361998921,759,760,760,759,7077
|
|
20241213,103600,356627471,760,760,760,760,165
|
|
20241213,103500,356502071,760,761,761,760,18525
|
|
20241213,103400,342423070,761,761,761,761,1
|
|
20241213,103300,342422309,761,760,761,760,1670
|
|
20241213,103200,341153107,760,761,761,760,1278
|
|
20241213,103100,340180827,761,760,761,760,5
|
|
20241213,103000,340177023,760,761,761,760,102
|
|
20241213,102900,340099404,761,761,761,761,1
|
|
20241213,102800,340098643,761,761,761,761,1
|
|
20241213,102700,340097882,761,761,761,761,62
|
|
20241213,102600,340050700,761,760,761,760,1009
|
|
20241213,102500,339283854,761,763,763,760,1766
|
|
20241213,102400,337939969,762,762,763,762,13
|
|
20241213,102300,337930060,762,763,763,762,3373
|
|
20241213,102200,335359833,763,763,763,763,23
|
|
20241213,102100,335342284,763,762,763,762,65
|
|
20241213,102000,335292753,763,763,763,763,3
|
|
20241213,101900,335290464,761,761,761,761,4180
|
|
20241213,101800,332109484,761,761,761,761,1840
|
|
20241213,101700,330709244,760,763,763,760,856
|
|
20241213,101600,330057738,762,763,763,762,7136
|
|
20241213,101500,324613106,763,763,765,763,1702
|
|
20241213,101400,323314478,763,763,763,763,15
|
|
20241213,101300,323303033,763,763,763,763,21
|
|
20241213,101200,323287010,761,761,761,761,448
|
|
20241213,101100,322946082,761,762,763,761,6936
|
|
20241213,101000,317660598,762,762,762,762,5
|
|
20241213,100900,317656788,762,762,762,762,16
|
|
20241213,100800,317644596,761,761,761,761,1849
|
|
20241213,100700,316237507,761,761,761,761,1060
|
|
20241213,100600,315430847,762,762,762,761,5619
|
|
20241213,100500,311152168,764,763,765,763,1002
|
|
20241213,100400,310385642,765,761,765,761,1390
|
|
20241213,100300,309327848,761,761,762,760,1715
|
|
20241213,100200,308023726,760,761,761,760,8397
|
|
20241213,100100,301640684,762,762,762,762,0
|
|
20241213,100000,301640684,762,762,762,762,2
|
|
20241213,095900,301639160,762,761,762,761,6
|
|
20241213,095800,301634593,761,760,762,760,7476
|
|
20241213,095700,295945779,761,763,763,761,383
|
|
20241213,095600,295654314,760,760,760,760,1384
|
|
20241213,095500,294602474,760,764,764,760,24878
|
|
20241213,095400,275675688,765,764,765,764,571
|
|
20241213,095300,275238880,764,764,764,764,313
|
|
20241213,095200,274999748,764,764,766,764,4
|
|
20241213,095100,274996688,764,764,764,764,1703
|
|
20241213,095000,273695596,764,764,764,764,4106
|
|
20241213,094900,270558612,765,765,766,765,1677
|
|
20241213,094800,269274151,765,765,765,765,446
|
|
20241213,094700,268932961,765,764,765,764,325
|
|
20241213,094600,268684660,764,764,764,764,65
|
|
20241213,094500,268635000,764,762,764,761,3173
|
|
20241213,094400,266214162,762,761,762,761,1085
|
|
20241213,094300,265387695,761,762,763,761,148
|
|
20241213,094200,265274927,762,762,762,761,82
|
|
20241213,094100,265212503,762,762,762,761,1278
|
|
20241213,094000,264239367,763,763,763,763,908
|
|
20241213,093900,263546563,763,763,765,762,11698
|
|
20241213,093800,254629939,763,765,765,763,3742
|
|
20241213,093700,251773520,765,765,765,765,0
|
|
20241213,093600,251773520,765,764,766,764,1745
|
|
20241213,093500,250438749,765,765,766,764,223
|
|
20241213,093400,250268253,765,765,766,765,1809
|
|
20241213,093300,248884366,765,765,765,764,932
|
|
20241213,093200,248171486,765,764,765,764,624
|
|
20241213,093100,247694740,764,764,764,764,2772
|
|
20241213,093000,245576932,764,763,765,763,1839
|
|
20241213,092900,244170390,763,763,765,763,5323
|
|
20241213,092800,240101243,764,762,765,762,165
|
|
20241213,092700,239975459,762,766,768,762,4230
|
|
20241213,092600,236739843,765,763,766,763,1056
|
|
20241213,092500,235932244,763,763,763,761,365
|
|
20241213,092400,235654330,762,761,763,761,4716
|
|
20241213,092300,232065113,760,761,761,760,3075
|
|
20241213,092200,229725197,761,760,764,760,1411
|
|
20241213,092100,228652029,761,760,761,758,15369
|
|
20241213,092000,216976935,760,762,762,760,3360
|
|
20241213,091900,214418713,762,761,762,760,5898
|
|
20241213,091800,209932433,761,762,764,761,10674
|
|
20241213,091700,201803235,762,761,762,761,2108
|
|
20241213,091600,200198785,762,762,762,761,2766
|
|
20241213,091500,198092162,763,766,766,762,37695
|
|
20241213,091400,169289868,766,766,767,765,10037
|
|
20241213,091300,161597679,766,765,767,765,5134
|
|
20241213,091200,157667593,765,767,767,765,201
|
|
20241213,091100,157513726,767,767,767,767,331
|
|
20241213,091000,157259849,767,763,767,763,18779
|
|
20241213,090900,142892175,763,765,765,763,10993
|
|
20241213,090800,134498545,765,764,765,763,13947
|
|
20241213,090700,123841804,763,766,766,763,9010
|
|
20241213,090600,116956125,766,769,770,766,24628
|
|
20241213,090500,98058855,768,772,772,768,7562
|
|
20241213,090400,92248009,772,775,776,769,23265
|
|
20241213,090300,74290065,776,774,776,774,14310
|
|
20241213,090200,63202618,774,771,774,771,14389
|
|
20241213,090100,52103467,775,775,775,770,4953
|
|
20241213,090000,48281907,770,779,779,770,62321
|