623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241218,192000,858165089,771,771,771,771,4771
|
|
20241218,191900,858165089,771,771,771,771,0
|
|
20241218,191800,858165089,771,771,771,771,0
|
|
20241218,191700,858165089,771,771,771,771,0
|
|
20241218,191600,858165089,771,771,771,771,0
|
|
20241218,191500,858165089,771,771,771,771,0
|
|
20241218,191400,858165089,771,771,771,771,0
|
|
20241218,191300,858165089,771,771,771,771,0
|
|
20241218,191200,858165089,771,771,771,771,0
|
|
20241218,191100,858165089,771,771,771,771,0
|
|
20241218,191000,858165089,771,771,771,771,0
|
|
20241218,190900,858165089,771,771,771,771,0
|
|
20241218,190800,858165089,771,771,771,771,0
|
|
20241218,190700,858165089,771,771,771,771,0
|
|
20241218,190600,858165089,771,771,771,771,0
|
|
20241218,190500,858165089,771,771,771,771,0
|
|
20241218,190400,858165089,771,771,771,771,0
|
|
20241218,190300,858165089,771,771,771,771,0
|
|
20241218,190200,858165089,771,771,771,771,0
|
|
20241218,190100,858165089,771,771,771,771,0
|
|
20241218,190000,858165089,771,771,771,771,0
|
|
20241218,185900,858165089,771,771,771,771,0
|
|
20241218,185800,858165089,771,771,771,771,0
|
|
20241218,185700,858165089,771,771,771,771,0
|
|
20241218,185600,858165089,771,771,771,771,0
|
|
20241218,185500,858165089,771,771,771,771,0
|
|
20241218,185400,858165089,771,771,771,771,0
|
|
20241218,185300,858165089,771,771,771,771,0
|
|
20241218,185200,858165089,771,771,771,771,0
|
|
20241218,185100,858165089,771,771,771,771,0
|
|
20241218,185000,858165089,771,771,771,771,4771
|
|
20241218,184900,858165089,771,771,771,771,0
|
|
20241218,184800,858165089,771,771,771,771,0
|
|
20241218,184700,858165089,771,771,771,771,0
|
|
20241218,184600,858165089,771,771,771,771,0
|
|
20241218,184500,858165089,771,771,771,771,0
|
|
20241218,184400,858165089,771,771,771,771,0
|
|
20241218,184300,858165089,771,771,771,771,0
|
|
20241218,184200,858165089,771,771,771,771,0
|
|
20241218,184100,858165089,771,771,771,771,0
|
|
20241218,184000,858165089,771,771,771,771,0
|
|
20241218,183900,858165089,771,771,771,771,0
|
|
20241218,183800,858165089,771,771,771,771,0
|
|
20241218,183700,858165089,771,771,771,771,0
|
|
20241218,183600,858165089,771,771,771,771,0
|
|
20241218,183500,858165089,771,771,771,771,0
|
|
20241218,183400,858165089,771,771,771,771,0
|
|
20241218,183300,858165089,771,771,771,771,0
|
|
20241218,183200,858165089,771,771,771,771,0
|
|
20241218,183100,858165089,771,771,771,771,0
|
|
20241218,183000,858165089,771,771,771,771,0
|
|
20241218,182900,858165089,771,771,771,771,0
|
|
20241218,182800,858165089,771,771,771,771,0
|
|
20241218,182700,858165089,771,771,771,771,0
|
|
20241218,182600,858165089,771,771,771,771,0
|
|
20241218,182500,858165089,771,771,771,771,0
|
|
20241218,182400,858165089,771,771,771,771,0
|
|
20241218,182300,858165089,771,771,771,771,0
|
|
20241218,182200,858165089,771,771,771,771,0
|
|
20241218,182100,858165089,771,771,771,771,0
|
|
20241218,182000,858165089,771,771,771,771,4771
|
|
20241218,181900,858165089,771,771,771,771,0
|
|
20241218,181800,858165089,771,771,771,771,0
|
|
20241218,181700,858165089,771,771,771,771,0
|
|
20241218,181600,858165089,771,771,771,771,0
|
|
20241218,181500,858165089,771,771,771,771,0
|
|
20241218,181400,858165089,771,771,771,771,0
|
|
20241218,181300,858165089,771,771,771,771,0
|
|
20241218,181200,858165089,771,771,771,771,0
|
|
20241218,181100,858165089,771,771,771,771,0
|
|
20241218,181000,858165089,771,771,771,771,0
|
|
20241218,180900,858165089,771,771,771,771,0
|
|
20241218,180800,858165089,771,771,771,771,0
|
|
20241218,180700,858165089,771,771,771,771,0
|
|
20241218,180600,858165089,771,771,771,771,0
|
|
20241218,180500,858165089,771,771,771,771,0
|
|
20241218,180400,858165089,771,771,771,771,0
|
|
20241218,180300,858165089,771,771,771,771,0
|
|
20241218,180200,858165089,771,771,771,771,0
|
|
20241218,180100,858165089,771,771,771,771,0
|
|
20241218,180000,858165089,771,771,771,771,0
|
|
20241218,175900,858165089,771,771,771,771,0
|
|
20241218,175800,858165089,771,771,771,771,0
|
|
20241218,175700,858165089,771,771,771,771,0
|
|
20241218,175600,858165089,771,771,771,771,0
|
|
20241218,175500,858165089,771,771,771,771,0
|
|
20241218,175400,858165089,771,771,771,771,0
|
|
20241218,175300,858165089,771,771,771,771,0
|
|
20241218,175200,858165089,771,771,771,771,0
|
|
20241218,175100,858165089,771,771,771,771,0
|
|
20241218,175000,858165089,771,771,771,771,4771
|
|
20241218,174900,858165089,771,771,771,771,0
|
|
20241218,174800,858165089,771,771,771,771,0
|
|
20241218,174700,858165089,771,771,771,771,0
|
|
20241218,174600,858165089,771,771,771,771,0
|
|
20241218,174500,858165089,771,771,771,771,0
|
|
20241218,174400,858165089,771,771,771,771,0
|
|
20241218,174300,858165089,771,771,771,771,0
|
|
20241218,174200,858165089,771,771,771,771,0
|
|
20241218,174100,858165089,771,771,771,771,0
|
|
20241218,174000,858165089,771,771,771,771,0
|
|
20241218,173900,858165089,771,771,771,771,0
|
|
20241218,173800,858165089,771,771,771,771,0
|
|
20241218,173700,858165089,771,771,771,771,0
|
|
20241218,173600,858165089,771,771,771,771,0
|
|
20241218,173500,858165089,771,771,771,771,0
|
|
20241218,173400,858165089,771,771,771,771,0
|
|
20241218,173300,858165089,771,771,771,771,0
|
|
20241218,173200,858165089,771,771,771,771,0
|
|
20241218,173100,858165089,771,771,771,771,0
|
|
20241218,173000,858165089,771,771,771,771,0
|
|
20241218,172900,858165089,771,771,771,771,0
|
|
20241218,172800,858165089,771,771,771,771,0
|
|
20241218,172700,858165089,771,771,771,771,0
|
|
20241218,172600,858165089,771,771,771,771,0
|
|
20241218,172500,858165089,771,771,771,771,0
|
|
20241218,172400,858165089,771,771,771,771,0
|
|
20241218,172300,858165089,771,771,771,771,0
|
|
20241218,172200,858165089,771,771,771,771,0
|
|
20241218,172100,858165089,771,771,771,771,0
|
|
20241218,172000,858165089,771,771,771,771,4771
|
|
20241218,171900,858165089,771,771,771,771,0
|
|
20241218,171800,858165089,771,771,771,771,0
|
|
20241218,171700,858165089,771,771,771,771,0
|
|
20241218,171600,858165089,771,771,771,771,0
|
|
20241218,171500,858165089,771,771,771,771,0
|
|
20241218,171400,858165089,771,771,771,771,0
|
|
20241218,171300,858165089,771,771,771,771,0
|
|
20241218,171200,858165089,771,771,771,771,0
|
|
20241218,171100,858165089,771,771,771,771,0
|
|
20241218,171000,858165089,771,771,771,771,0
|
|
20241218,170900,858165089,771,771,771,771,0
|
|
20241218,170800,858165089,771,771,771,771,0
|
|
20241218,170700,858165089,771,771,771,771,0
|
|
20241218,170600,858165089,771,771,771,771,0
|
|
20241218,170500,858165089,771,771,771,771,0
|
|
20241218,170400,858165089,771,771,771,771,0
|
|
20241218,170300,858165089,771,771,771,771,0
|
|
20241218,170200,858165089,771,771,771,771,0
|
|
20241218,170100,858165089,771,771,771,771,0
|
|
20241218,170000,858165089,771,771,771,771,0
|
|
20241218,165900,858165089,771,771,771,771,0
|
|
20241218,165800,858165089,771,771,771,771,0
|
|
20241218,165700,858165089,771,771,771,771,0
|
|
20241218,165600,858165089,771,771,771,771,0
|
|
20241218,165500,858165089,771,771,771,771,0
|
|
20241218,165400,858165089,771,771,771,771,0
|
|
20241218,165300,858165089,771,771,771,771,0
|
|
20241218,165200,858165089,771,771,771,771,0
|
|
20241218,165100,858165089,771,771,771,771,0
|
|
20241218,165000,858165089,771,771,771,771,4771
|
|
20241218,164900,858165089,771,771,771,771,0
|
|
20241218,164800,858165089,771,771,771,771,0
|
|
20241218,164700,858165089,771,771,771,771,0
|
|
20241218,164600,858165089,771,771,771,771,0
|
|
20241218,164500,858165089,771,771,771,771,0
|
|
20241218,164400,858165089,771,771,771,771,0
|
|
20241218,164300,858165089,771,771,771,771,0
|
|
20241218,164200,858165089,771,771,771,771,0
|
|
20241218,164100,858165089,771,771,771,771,0
|
|
20241218,164000,858165089,771,771,771,771,0
|
|
20241218,163900,858165089,771,771,771,771,0
|
|
20241218,163800,858165089,771,771,771,771,0
|
|
20241218,163700,858165089,771,771,771,771,0
|
|
20241218,163600,858165089,771,771,771,771,0
|
|
20241218,163500,858165089,771,771,771,771,0
|
|
20241218,163400,858165089,771,771,771,771,0
|
|
20241218,163300,858165089,771,771,771,771,0
|
|
20241218,163200,858165089,771,771,771,771,0
|
|
20241218,163100,858165089,771,771,771,771,0
|
|
20241218,163000,858165089,771,771,771,771,0
|
|
20241218,162900,858165089,771,771,771,771,0
|
|
20241218,162800,858165089,771,771,771,771,0
|
|
20241218,162700,858165089,771,771,771,771,0
|
|
20241218,162600,858165089,771,771,771,771,0
|
|
20241218,162500,858165089,771,771,771,771,0
|
|
20241218,162400,858165089,771,771,771,771,0
|
|
20241218,162300,858165089,771,771,771,771,0
|
|
20241218,162200,858165089,771,771,771,771,0
|
|
20241218,162100,858165089,771,771,771,771,0
|
|
20241218,162000,858165089,771,771,771,771,4771
|
|
20241218,161900,858165089,771,771,771,771,0
|
|
20241218,161800,858165089,771,771,771,771,0
|
|
20241218,161700,858165089,771,771,771,771,0
|
|
20241218,161600,858165089,771,771,771,771,0
|
|
20241218,161500,858165089,771,771,771,771,0
|
|
20241218,161400,858165089,771,771,771,771,0
|
|
20241218,161300,858165089,771,771,771,771,0
|
|
20241218,161200,858165089,771,771,771,771,0
|
|
20241218,161100,858165089,771,771,771,771,0
|
|
20241218,161000,858165089,771,771,771,771,0
|
|
20241218,160900,858165089,771,771,771,771,0
|
|
20241218,160800,858165089,771,771,771,771,0
|
|
20241218,160700,858165089,771,771,771,771,0
|
|
20241218,160600,858165089,771,771,771,771,0
|
|
20241218,160500,858165089,771,771,771,771,0
|
|
20241218,160400,858165089,771,771,771,771,0
|
|
20241218,160300,858165089,771,771,771,771,0
|
|
20241218,160200,858165089,771,771,771,771,0
|
|
20241218,160100,858165089,771,771,771,771,0
|
|
20241218,160000,858165089,771,771,771,771,0
|
|
20241218,155900,858165089,771,771,771,771,0
|
|
20241218,155800,858165089,771,771,771,771,0
|
|
20241218,155700,858165089,771,771,771,771,0
|
|
20241218,155600,858165089,771,771,771,771,0
|
|
20241218,155500,858165089,771,771,771,771,0
|
|
20241218,155400,858165089,771,771,771,771,0
|
|
20241218,155300,858165089,771,771,771,771,0
|
|
20241218,155200,858165089,771,771,771,771,0
|
|
20241218,155100,858165089,771,771,771,771,0
|
|
20241218,155000,858165089,771,771,771,771,4771
|
|
20241218,154900,858165089,771,771,771,771,0
|
|
20241218,154800,858165089,771,771,771,771,0
|
|
20241218,154700,858165089,771,771,771,771,0
|
|
20241218,154600,858165089,771,771,771,771,0
|
|
20241218,154500,858165089,771,771,771,771,0
|
|
20241218,154400,858165089,771,771,771,771,0
|
|
20241218,154300,858165089,771,771,771,771,0
|
|
20241218,154200,858165089,771,771,771,771,0
|
|
20241218,154100,858165089,771,771,771,771,0
|
|
20241218,154000,858165089,771,771,771,771,0
|
|
20241218,153900,858165089,771,771,771,771,0
|
|
20241218,153800,858165089,771,771,771,771,0
|
|
20241218,153700,858165089,771,771,771,771,0
|
|
20241218,153600,858165089,771,771,771,771,0
|
|
20241218,153500,858165089,771,771,771,771,0
|
|
20241218,153400,858165089,771,771,771,771,0
|
|
20241218,153300,858165089,771,771,771,771,0
|
|
20241218,153200,858165089,771,771,771,771,0
|
|
20241218,153100,858165089,771,771,771,771,0
|
|
20241218,153000,858165089,771,771,771,771,4771
|
|
20241218,152900,854486648,771,771,771,771,0
|
|
20241218,152800,854486648,771,771,771,771,0
|
|
20241218,152700,854486648,771,771,771,771,0
|
|
20241218,152600,854486648,771,771,771,771,0
|
|
20241218,152500,854486648,771,771,771,771,0
|
|
20241218,152400,854486648,771,771,771,771,0
|
|
20241218,152300,854486648,771,771,771,771,0
|
|
20241218,152200,854486648,771,771,771,771,0
|
|
20241218,152100,854486648,771,771,771,771,0
|
|
20241218,152000,854486648,771,771,771,771,0
|
|
20241218,151900,854486648,771,770,771,770,8390
|
|
20241218,151800,848019799,770,769,770,769,1377
|
|
20241218,151700,846959791,769,769,769,769,3284
|
|
20241218,151600,844434395,770,770,770,770,412
|
|
20241218,151500,844117155,770,770,770,770,852
|
|
20241218,151400,843461115,769,770,771,769,2132
|
|
20241218,151300,841819261,770,770,772,770,1477
|
|
20241218,151200,840681732,772,772,772,769,34798
|
|
20241218,151100,813890972,769,772,772,769,4000
|
|
20241218,151000,810809897,773,772,773,772,733
|
|
20241218,150900,810244020,771,771,771,770,3601
|
|
20241218,150800,807470651,772,772,772,772,1
|
|
20241218,150700,807469879,770,770,770,770,1851
|
|
20241218,150600,806044609,770,771,771,770,3116
|
|
20241218,150500,803644522,772,772,772,772,150
|
|
20241218,150400,803528722,772,770,772,770,2101
|
|
20241218,150300,801908852,770,770,770,770,5
|
|
20241218,150200,801905002,772,771,772,771,1000
|
|
20241218,150100,801133423,770,771,771,770,477
|
|
20241218,150000,800766103,772,773,773,771,2184
|
|
20241218,145900,799080131,773,772,773,772,201
|
|
20241218,145800,798924958,772,772,772,772,0
|
|
20241218,145700,798924958,772,773,773,772,1869
|
|
20241218,145600,797482044,773,772,773,772,444
|
|
20241218,145500,797139275,771,771,771,771,0
|
|
20241218,145400,797139275,771,770,771,769,26001
|
|
20241218,145300,777096762,771,770,771,770,1383
|
|
20241218,145200,776031842,771,771,771,771,2
|
|
20241218,145100,776030300,771,770,771,770,601
|
|
20241218,145000,775567529,770,770,770,770,10
|
|
20241218,144900,775559829,770,770,770,770,5001
|
|
20241218,144800,771709059,770,770,770,770,5000
|
|
20241218,144700,767859059,770,770,770,770,540
|
|
20241218,144600,767443259,771,770,771,770,8007
|
|
20241218,144500,761277819,771,771,771,771,170
|
|
20241218,144400,761146749,771,771,771,771,1
|
|
20241218,144300,761145978,770,770,770,770,4657
|
|
20241218,144200,757560088,770,770,770,770,2
|
|
20241218,144100,757558548,771,772,772,771,4067
|
|
20241218,144000,754422890,771,773,773,771,4922
|
|
20241218,143900,750624860,773,773,773,773,100
|
|
20241218,143800,750547560,772,772,772,772,748
|
|
20241218,143700,749970104,772,771,772,771,30
|
|
20241218,143600,749946973,772,772,772,772,0
|
|
20241218,143500,749946973,772,772,772,771,1602
|
|
20241218,143400,748710329,771,773,773,771,5368
|
|
20241218,143300,744568548,772,772,772,772,7003
|
|
20241218,143200,739162232,773,773,773,773,1
|
|
20241218,143100,739161459,773,773,773,773,0
|
|
20241218,143000,739161459,773,773,773,773,0
|
|
20241218,142900,739161459,773,773,773,773,149
|
|
20241218,142800,739046282,772,772,772,772,980
|
|
20241218,142700,738289722,773,773,773,773,51
|
|
20241218,142600,738250299,773,773,773,773,6468
|
|
20241218,142500,733250535,772,773,773,772,3003
|
|
20241218,142400,730932217,773,773,773,773,6
|
|
20241218,142300,730927579,772,772,772,772,652
|
|
20241218,142200,730424235,772,772,772,772,56
|
|
20241218,142100,730381003,773,773,773,773,20
|
|
20241218,142000,730365543,772,772,772,772,11000
|
|
20241218,141900,721873543,772,772,772,772,1317
|
|
20241218,141800,720856819,773,773,773,773,0
|
|
20241218,141700,720856819,773,773,773,773,1
|
|
20241218,141600,720856046,772,772,772,771,718
|
|
20241218,141500,720301760,772,772,772,772,315
|
|
20241218,141400,720058580,770,770,770,770,0
|
|
20241218,141300,720058580,770,770,770,770,0
|
|
20241218,141200,720058580,770,773,773,770,18126
|
|
20241218,141100,706080399,773,773,773,772,3248
|
|
20241218,141000,703572798,773,773,773,773,10065
|
|
20241218,140900,695792553,773,773,773,773,1002
|
|
20241218,140800,695018007,772,772,772,772,376
|
|
20241218,140700,694727735,773,773,773,773,13
|
|
20241218,140600,694717686,773,773,773,773,1
|
|
20241218,140500,694716913,772,772,772,772,313
|
|
20241218,140400,694475277,773,773,773,773,0
|
|
20241218,140300,694475277,773,773,773,771,633
|
|
20241218,140200,693986030,773,772,773,772,51
|
|
20241218,140100,693946657,772,773,773,772,51
|
|
20241218,140000,693907284,772,772,772,772,38
|
|
20241218,135900,693877948,772,772,772,772,61
|
|
20241218,135800,693830856,773,771,773,771,13471
|
|
20241218,135700,683418915,772,772,772,772,0
|
|
20241218,135600,683418915,772,772,772,772,0
|
|
20241218,135500,683418915,772,772,772,772,4086
|
|
20241218,135400,680264523,771,771,771,771,1509
|
|
20241218,135300,679101084,771,771,771,771,3355
|
|
20241218,135200,676514379,771,771,771,771,2633
|
|
20241218,135100,674484336,771,771,771,771,0
|
|
20241218,135000,674484336,771,771,771,771,19
|
|
20241218,134900,674469687,771,771,771,771,2120
|
|
20241218,134800,672835167,771,771,771,770,20013
|
|
20241218,134700,657424439,770,771,771,770,1009
|
|
20241218,134600,656647500,771,771,771,771,0
|
|
20241218,134500,656647500,771,771,771,771,141
|
|
20241218,134400,656538789,771,769,771,769,501
|
|
20241218,134300,656153320,770,769,770,769,14899
|
|
20241218,134200,644689098,768,769,769,768,212
|
|
20241218,134100,644526170,769,769,769,769,712
|
|
20241218,134000,643978642,768,769,769,768,684
|
|
20241218,133900,643452678,769,769,769,769,1
|
|
20241218,133800,643451909,768,769,769,768,1479
|
|
20241218,133700,642314568,769,769,769,769,0
|
|
20241218,133600,642314568,769,769,769,769,0
|
|
20241218,133500,642314568,769,769,769,769,496
|
|
20241218,133400,641933144,769,769,769,769,1000
|
|
20241218,133300,641164144,770,769,770,769,478
|
|
20241218,133200,640796561,769,769,769,769,1000
|
|
20241218,133100,640027561,769,769,769,769,0
|
|
20241218,133000,640027561,769,769,769,769,666
|
|
20241218,132900,639515407,767,770,770,767,10887
|
|
20241218,132800,631159708,770,770,770,770,407
|
|
20241218,132700,630846318,770,770,770,770,1
|
|
20241218,132600,630845548,768,771,771,768,252
|
|
20241218,132500,630651860,771,770,771,770,407
|
|
20241218,132400,630338469,770,770,770,770,5972
|
|
20241218,132300,625740029,769,769,769,769,3000
|
|
20241218,132200,623433029,769,769,769,769,1900
|
|
20241218,132100,621971929,769,769,769,769,1915
|
|
20241218,132000,620499294,769,769,769,769,2
|
|
20241218,131900,620497756,768,768,768,768,1197
|
|
20241218,131800,619578460,770,770,770,770,1
|
|
20241218,131700,619577690,770,770,770,770,11
|
|
20241218,131600,619569220,770,770,770,768,2290
|
|
20241218,131500,617808657,770,769,770,769,540
|
|
20241218,131400,617392976,769,769,769,769,2
|
|
20241218,131300,617391438,769,770,770,769,1039
|
|
20241218,131200,616592446,769,769,769,769,183
|
|
20241218,131100,616451719,769,769,769,769,1050
|
|
20241218,131000,615644269,769,770,770,769,6646
|
|
20241218,130900,610533444,770,770,770,770,1
|
|
20241218,130800,610532674,769,769,769,769,2000
|
|
20241218,130700,608994674,769,769,769,769,0
|
|
20241218,130600,608994674,769,769,769,769,23
|
|
20241218,130500,608976987,769,770,770,769,44
|
|
20241218,130400,608943147,769,769,770,769,22201
|
|
20241218,130300,591866371,769,769,769,769,39
|
|
20241218,130200,591836380,770,769,770,769,702
|
|
20241218,130100,591295940,770,771,771,770,966
|
|
20241218,130000,590552065,772,771,772,771,49
|
|
20241218,125900,590514282,771,771,771,771,2
|
|
20241218,125800,590512740,772,771,772,771,7
|
|
20241218,125700,590507340,770,771,771,770,2391
|
|
20241218,125600,588665224,771,772,772,771,621
|
|
20241218,125500,588186413,772,772,772,772,64
|
|
20241218,125400,588137005,772,772,772,772,32
|
|
20241218,125300,588112301,773,772,773,772,6
|
|
20241218,125200,588107665,773,773,773,771,208
|
|
20241218,125100,587947287,772,772,772,772,2
|
|
20241218,125000,587945743,773,772,773,772,21
|
|
20241218,124900,587929514,773,772,773,772,8
|
|
20241218,124800,587923334,773,772,773,772,1734
|
|
20241218,124700,586584683,772,772,772,772,0
|
|
20241218,124600,586584683,772,772,772,772,154
|
|
20241218,124500,586465795,772,772,772,772,0
|
|
20241218,124400,586465795,772,772,772,772,23610
|
|
20241218,124300,568238875,773,773,773,773,1000
|
|
20241218,124200,567465875,772,772,772,772,3471
|
|
20241218,124100,564786263,772,772,773,772,408
|
|
20241218,124000,564471286,772,772,772,772,20000
|
|
20241218,123900,549031286,772,772,772,772,1
|
|
20241218,123800,549030514,772,772,774,771,21935
|
|
20241218,123700,532077529,772,772,772,772,32
|
|
20241218,123600,532052825,773,773,773,773,4
|
|
20241218,123500,532049733,774,773,774,773,20890
|
|
20241218,123400,515901658,773,773,774,773,37
|
|
20241218,123300,515873055,772,774,774,772,2067
|
|
20241218,123200,514273201,774,774,774,774,200
|
|
20241218,123100,514118401,773,773,774,773,5
|
|
20241218,123000,514114535,773,771,773,771,2240
|
|
20241218,122900,512385495,773,773,773,773,2
|
|
20241218,122800,512383949,774,773,774,773,2601
|
|
20241218,122700,510371367,775,775,775,775,0
|
|
20241218,122600,510371367,775,774,775,774,5202
|
|
20241218,122500,506339914,774,774,774,774,0
|
|
20241218,122400,506339914,774,774,774,774,0
|
|
20241218,122300,506339914,774,772,774,772,71
|
|
20241218,122200,506285090,772,773,773,772,724
|
|
20241218,122100,505726132,773,773,773,773,1
|
|
20241218,122000,505725359,774,774,774,774,0
|
|
20241218,121900,505725359,774,774,774,774,976
|
|
20241218,121800,504969935,774,774,774,772,1602
|
|
20241218,121700,503733183,774,774,774,774,0
|
|
20241218,121600,503733183,774,774,774,774,0
|
|
20241218,121500,503733183,774,774,774,774,0
|
|
20241218,121400,503733183,774,774,774,774,200
|
|
20241218,121300,503578383,774,774,774,774,1293
|
|
20241218,121200,502577601,774,772,774,772,231
|
|
20241218,121100,502399263,774,774,774,774,0
|
|
20241218,121000,502399263,774,773,774,773,907
|
|
20241218,120900,501697550,773,773,773,773,0
|
|
20241218,120800,501697550,773,773,773,773,0
|
|
20241218,120700,501697550,773,773,773,773,100
|
|
20241218,120600,501620250,773,773,773,773,250
|
|
20241218,120500,501427000,773,773,773,773,0
|
|
20241218,120400,501427000,773,773,773,773,0
|
|
20241218,120300,501427000,773,773,773,773,4
|
|
20241218,120200,501423908,771,771,771,771,444
|
|
20241218,120100,501081584,773,773,773,773,33
|
|
20241218,120000,501056075,773,773,773,773,0
|
|
20241218,115900,501056075,773,773,773,773,823
|
|
20241218,115800,500419896,772,772,772,772,400
|
|
20241218,115700,500111096,772,773,773,771,913
|
|
20241218,115600,499406965,771,771,771,771,0
|
|
20241218,115500,499406965,771,772,772,771,714
|
|
20241218,115400,498855762,772,772,772,772,0
|
|
20241218,115300,498855762,772,772,772,772,416
|
|
20241218,115200,498534610,771,771,771,771,797
|
|
20241218,115100,497920123,771,771,771,771,0
|
|
20241218,115000,497920123,771,771,771,771,100
|
|
20241218,114900,497843023,772,771,772,771,1344
|
|
20241218,114800,496806701,770,770,770,770,2024
|
|
20241218,114700,495248221,770,772,772,770,205
|
|
20241218,114600,495090163,771,771,771,771,1000
|
|
20241218,114500,494319163,771,771,771,771,14
|
|
20241218,114400,494308369,769,769,769,769,30
|
|
20241218,114300,494285299,768,768,768,768,253
|
|
20241218,114200,494090995,769,770,770,769,3191
|
|
20241218,114100,491636186,770,770,770,770,60
|
|
20241218,114000,491589986,770,770,770,769,309
|
|
20241218,113900,491352360,769,769,769,769,1254
|
|
20241218,113800,490388034,769,770,770,769,2270
|
|
20241218,113700,488642403,771,771,771,771,211
|
|
20241218,113600,488479722,771,771,771,771,100
|
|
20241218,113500,488402622,772,771,772,771,2605
|
|
20241218,113400,486394165,770,770,771,770,944
|
|
20241218,113300,485667281,770,771,771,770,3501
|
|
20241218,113200,482968374,769,769,769,769,183
|
|
20241218,113100,482827647,771,770,771,770,31
|
|
20241218,113000,482803747,771,769,771,769,103
|
|
20241218,112900,482724532,769,769,769,769,29
|
|
20241218,112800,482702231,769,769,769,769,2913
|
|
20241218,112700,480462134,769,769,769,769,183
|
|
20241218,112600,480321407,771,771,771,771,4
|
|
20241218,112500,480318323,769,771,771,769,560
|
|
20241218,112400,479887563,771,771,771,771,0
|
|
20241218,112300,479887563,771,771,771,771,0
|
|
20241218,112200,479887563,771,770,771,770,2045
|
|
20241218,112100,478310869,769,770,770,769,1001
|
|
20241218,112000,477541099,769,769,769,769,2865
|
|
20241218,111900,475337914,769,770,770,769,4077
|
|
20241218,111800,472202697,769,769,769,769,207
|
|
20241218,111700,472043514,769,770,770,769,1822
|
|
20241218,111600,470641719,769,769,769,769,300
|
|
20241218,111500,470411019,770,769,770,769,2162
|
|
20241218,111400,468746381,770,769,770,769,572
|
|
20241218,111300,468306509,769,768,769,768,1000
|
|
20241218,111200,467538009,770,770,770,770,4
|
|
20241218,111100,467534929,768,769,769,768,751
|
|
20241218,111000,466958061,769,769,769,769,5
|
|
20241218,110900,466954216,768,768,768,768,281
|
|
20241218,110800,466738408,770,769,770,769,4
|
|
20241218,110700,466735329,769,769,769,769,5
|
|
20241218,110600,466731484,766,766,767,765,23147
|
|
20241218,110500,449014115,767,768,768,767,1210
|
|
20241218,110400,448084837,768,767,768,767,344
|
|
20241218,110300,447820677,768,768,768,768,1041
|
|
20241218,110200,447021189,768,768,768,768,1138
|
|
20241218,110100,446147205,768,766,768,766,26792
|
|
20241218,110000,425624525,768,768,768,766,22465
|
|
20241218,105900,408386699,769,769,769,769,1084
|
|
20241218,105800,407553103,769,769,769,769,387
|
|
20241218,105700,407255500,769,769,769,769,9
|
|
20241218,105600,407248579,770,770,770,770,6
|
|
20241218,105500,407243959,770,770,770,769,2005
|
|
20241218,105400,405702106,769,771,771,769,12744
|
|
20241218,105300,395891382,771,771,772,771,1050
|
|
20241218,105200,395081828,771,771,771,771,11
|
|
20241218,105100,395073347,772,771,772,771,16
|
|
20241218,105000,395061001,770,770,770,770,1619
|
|
20241218,104900,393814371,770,769,770,769,342
|
|
20241218,104800,393551329,769,770,771,769,11631
|
|
20241218,104700,384602540,772,771,772,770,2112
|
|
20241218,104600,382974865,771,771,771,771,2897
|
|
20241218,104500,380741278,772,772,772,772,500
|
|
20241218,104400,380355278,771,771,772,771,2846
|
|
20241218,104300,378161007,771,773,773,771,7346
|
|
20241218,104200,372485064,773,773,773,773,30
|
|
20241218,104100,372461874,774,774,775,774,27
|
|
20241218,104000,372440972,774,773,774,773,43
|
|
20241218,103900,372407720,775,775,775,775,10
|
|
20241218,103800,372399970,775,773,775,773,6107
|
|
20241218,103700,367677229,775,775,775,775,9
|
|
20241218,103600,367670254,775,774,775,773,1409
|
|
20241218,103500,366579685,774,775,775,774,48
|
|
20241218,103400,366542505,775,774,775,774,3220
|
|
20241218,103300,364049237,774,774,774,774,6949
|
|
20241218,103200,358670711,774,774,774,774,0
|
|
20241218,103100,358670711,774,775,775,774,2947
|
|
20241218,103000,356387608,775,775,775,775,8425
|
|
20241218,102900,349858233,775,775,775,775,1000
|
|
20241218,102800,349083233,775,775,775,775,12
|
|
20241218,102700,349073933,774,775,775,774,1226
|
|
20241218,102600,348124009,775,775,775,775,1045
|
|
20241218,102500,347314134,775,775,775,775,4535
|
|
20241218,102400,343799509,775,774,775,774,501
|
|
20241218,102300,343411734,774,774,774,774,578
|
|
20241218,102200,342964362,775,774,775,774,730
|
|
20241218,102100,342399036,775,775,775,775,2003
|
|
20241218,102000,340846711,775,775,775,775,100
|
|
20241218,101900,340769211,775,775,775,774,5971
|
|
20241218,101800,336145211,775,775,775,774,213
|
|
20241218,101700,335980319,775,775,775,775,3
|
|
20241218,101600,335977994,775,774,775,774,35
|
|
20241218,101500,335950894,775,776,776,775,2
|
|
20241218,101400,335949343,774,775,775,774,112
|
|
20241218,101300,335862621,774,775,775,774,216
|
|
20241218,101200,335695404,776,775,776,775,63
|
|
20241218,101100,335646568,775,775,775,775,5018
|
|
20241218,101000,331757618,776,776,776,776,43
|
|
20241218,100900,331724250,776,776,776,776,106
|
|
20241218,100800,331641994,776,775,776,775,7991
|
|
20241218,100700,325448968,775,774,775,774,2732
|
|
20241218,100600,323332400,774,774,774,774,2424
|
|
20241218,100500,321456224,774,773,774,772,10533
|
|
20241218,100400,313324166,773,773,773,773,747
|
|
20241218,100300,312746735,774,773,774,773,4
|
|
20241218,100200,312743642,773,774,774,773,136
|
|
20241218,100100,312638501,774,774,774,774,0
|
|
20241218,100000,312638501,774,773,774,773,763
|
|
20241218,095900,312048697,773,773,773,773,1425
|
|
20241218,095800,310947172,773,773,773,772,1475
|
|
20241218,095700,309807010,772,773,773,772,632
|
|
20241218,095600,309319105,773,772,773,772,14540
|
|
20241218,095500,298091961,772,772,772,772,1944
|
|
20241218,095400,296591193,772,774,775,772,3128
|
|
20241218,095300,294169139,774,772,774,772,6896
|
|
20241218,095200,288845423,772,773,773,772,965
|
|
20241218,095100,288100415,772,773,774,772,2539
|
|
20241218,095000,286137763,775,775,775,775,0
|
|
20241218,094900,286137763,775,774,775,774,170
|
|
20241218,094800,286006083,776,774,776,774,5250
|
|
20241218,094700,281935884,774,774,774,773,2928
|
|
20241218,094600,279672112,774,774,775,774,307
|
|
20241218,094500,279434493,774,775,775,774,1777
|
|
20241218,094400,278058876,775,774,775,774,709
|
|
20241218,094300,277510077,775,775,775,775,212
|
|
20241218,094200,277345777,774,774,774,773,4757
|
|
20241218,094100,273667859,774,774,775,774,1360
|
|
20241218,094000,272615214,775,775,775,775,91
|
|
20241218,093900,272544689,774,773,774,773,440
|
|
20241218,093800,272204130,774,775,775,774,849
|
|
20241218,093700,271546893,775,775,775,775,72
|
|
20241218,093600,271491093,775,775,775,775,407
|
|
20241218,093500,271175668,775,774,775,774,427
|
|
20241218,093400,270844945,774,771,774,769,9595
|
|
20241218,093300,263449450,771,774,774,771,13896
|
|
20241218,093200,252709512,774,775,775,774,3208
|
|
20241218,093100,250224513,775,776,776,774,8236
|
|
20241218,093000,243849608,774,775,775,774,20947
|
|
20241218,092900,227628196,775,778,778,775,37164
|
|
20241218,092800,198789264,779,780,780,779,2088
|
|
20241218,092700,197161668,781,781,781,781,149
|
|
20241218,092600,197045299,782,781,782,781,2020
|
|
20241218,092500,195466659,782,781,783,781,220
|
|
20241218,092400,195294811,781,779,781,779,9120
|
|
20241218,092300,188181860,778,781,781,778,12044
|
|
20241218,092200,178789483,780,783,783,780,44227
|
|
20241218,092100,144270068,783,782,783,782,8
|
|
20241218,092000,144263808,782,782,783,782,3069
|
|
20241218,091900,141863650,782,784,784,782,4497
|
|
20241218,091800,138342850,785,785,785,784,3745
|
|
20241218,091700,135406179,785,785,786,785,210
|
|
20241218,091600,135241326,786,788,788,786,12453
|
|
20241218,091500,125442959,788,791,791,788,142
|
|
20241218,091400,125330706,787,786,787,785,8185
|
|
20241218,091300,118904787,786,788,788,786,5898
|
|
20241218,091200,114264783,788,792,792,788,2787
|
|
20241218,091100,112065284,791,793,793,791,1019
|
|
20241218,091000,111259231,793,794,794,791,6282
|
|
20241218,090900,106279892,791,792,793,791,2736
|
|
20241218,090800,104110347,793,792,793,792,6869
|
|
20241218,090700,98669480,792,793,794,791,13189
|
|
20241218,090600,88219718,794,790,794,790,8935
|
|
20241218,090500,81140593,790,786,790,786,14330
|
|
20241218,090400,69831361,786,782,788,782,17054
|
|
20241218,090300,56440923,782,787,787,782,9121
|
|
20241218,090200,49280113,787,788,788,787,9524
|
|
20241218,090100,41784715,788,791,791,787,6517
|
|
20241218,090000,36645976,787,790,791,787,45296
|