623 lines
28 KiB
CSV
623 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241219,192000,726644727,747,747,747,747,9874
|
|
20241219,191900,726644727,747,747,747,747,0
|
|
20241219,191800,726644727,747,747,747,747,0
|
|
20241219,191700,726644727,747,747,747,747,0
|
|
20241219,191600,726644727,747,747,747,747,0
|
|
20241219,191500,726644727,747,747,747,747,0
|
|
20241219,191400,726644727,747,747,747,747,0
|
|
20241219,191300,726644727,747,747,747,747,0
|
|
20241219,191200,726644727,747,747,747,747,0
|
|
20241219,191100,726644727,747,747,747,747,0
|
|
20241219,191000,726644727,747,747,747,747,0
|
|
20241219,190900,726644727,747,747,747,747,0
|
|
20241219,190800,726644727,747,747,747,747,0
|
|
20241219,190700,726644727,747,747,747,747,0
|
|
20241219,190600,726644727,747,747,747,747,0
|
|
20241219,190500,726644727,747,747,747,747,0
|
|
20241219,190400,726644727,747,747,747,747,0
|
|
20241219,190300,726644727,747,747,747,747,0
|
|
20241219,190200,726644727,747,747,747,747,0
|
|
20241219,190100,726644727,747,747,747,747,0
|
|
20241219,190000,726644727,747,747,747,747,0
|
|
20241219,185900,726644727,747,747,747,747,0
|
|
20241219,185800,726644727,747,747,747,747,0
|
|
20241219,185700,726644727,747,747,747,747,0
|
|
20241219,185600,726644727,747,747,747,747,0
|
|
20241219,185500,726644727,747,747,747,747,0
|
|
20241219,185400,726644727,747,747,747,747,0
|
|
20241219,185300,726644727,747,747,747,747,0
|
|
20241219,185200,726644727,747,747,747,747,0
|
|
20241219,185100,726644727,747,747,747,747,0
|
|
20241219,185000,726644727,747,747,747,747,9874
|
|
20241219,184900,726644727,747,747,747,747,0
|
|
20241219,184800,726644727,747,747,747,747,0
|
|
20241219,184700,726644727,747,747,747,747,0
|
|
20241219,184600,726644727,747,747,747,747,0
|
|
20241219,184500,726644727,747,747,747,747,0
|
|
20241219,184400,726644727,747,747,747,747,0
|
|
20241219,184300,726644727,747,747,747,747,0
|
|
20241219,184200,726644727,747,747,747,747,0
|
|
20241219,184100,726644727,747,747,747,747,0
|
|
20241219,184000,726644727,747,747,747,747,0
|
|
20241219,183900,726644727,747,747,747,747,0
|
|
20241219,183800,726644727,747,747,747,747,0
|
|
20241219,183700,726644727,747,747,747,747,0
|
|
20241219,183600,726644727,747,747,747,747,0
|
|
20241219,183500,726644727,747,747,747,747,0
|
|
20241219,183400,726644727,747,747,747,747,0
|
|
20241219,183300,726644727,747,747,747,747,0
|
|
20241219,183200,726644727,747,747,747,747,0
|
|
20241219,183100,726644727,747,747,747,747,0
|
|
20241219,183000,726644727,747,747,747,747,0
|
|
20241219,182900,726644727,747,747,747,747,0
|
|
20241219,182800,726644727,747,747,747,747,0
|
|
20241219,182700,726644727,747,747,747,747,0
|
|
20241219,182600,726644727,747,747,747,747,0
|
|
20241219,182500,726644727,747,747,747,747,0
|
|
20241219,182400,726644727,747,747,747,747,0
|
|
20241219,182300,726644727,747,747,747,747,0
|
|
20241219,182200,726644727,747,747,747,747,0
|
|
20241219,182100,726644727,747,747,747,747,0
|
|
20241219,182000,726644727,747,747,747,747,9874
|
|
20241219,181900,726644727,747,747,747,747,0
|
|
20241219,181800,726644727,747,747,747,747,0
|
|
20241219,181700,726644727,747,747,747,747,0
|
|
20241219,181600,726644727,747,747,747,747,0
|
|
20241219,181500,726644727,747,747,747,747,0
|
|
20241219,181400,726644727,747,747,747,747,0
|
|
20241219,181300,726644727,747,747,747,747,0
|
|
20241219,181200,726644727,747,747,747,747,0
|
|
20241219,181100,726644727,747,747,747,747,0
|
|
20241219,181000,726644727,747,747,747,747,0
|
|
20241219,180900,726644727,747,747,747,747,0
|
|
20241219,180800,726644727,747,747,747,747,0
|
|
20241219,180700,726644727,747,747,747,747,0
|
|
20241219,180600,726644727,747,747,747,747,0
|
|
20241219,180500,726644727,747,747,747,747,0
|
|
20241219,180400,726644727,747,747,747,747,0
|
|
20241219,180300,726644727,747,747,747,747,0
|
|
20241219,180200,726644727,747,747,747,747,0
|
|
20241219,180100,726644727,747,747,747,747,0
|
|
20241219,180000,726644727,747,747,747,747,0
|
|
20241219,175900,726644727,747,747,747,747,0
|
|
20241219,175800,726644727,747,747,747,747,0
|
|
20241219,175700,726644727,747,747,747,747,0
|
|
20241219,175600,726644727,747,747,747,747,0
|
|
20241219,175500,726644727,747,747,747,747,0
|
|
20241219,175400,726644727,747,747,747,747,0
|
|
20241219,175300,726644727,747,747,747,747,0
|
|
20241219,175200,726644727,747,747,747,747,0
|
|
20241219,175100,726644727,747,747,747,747,0
|
|
20241219,175000,726644727,747,747,747,747,9874
|
|
20241219,174900,726644727,747,747,747,747,0
|
|
20241219,174800,726644727,747,747,747,747,0
|
|
20241219,174700,726644727,747,747,747,747,0
|
|
20241219,174600,726644727,747,747,747,747,0
|
|
20241219,174500,726644727,747,747,747,747,0
|
|
20241219,174400,726644727,747,747,747,747,0
|
|
20241219,174300,726644727,747,747,747,747,0
|
|
20241219,174200,726644727,747,747,747,747,0
|
|
20241219,174100,726644727,747,747,747,747,0
|
|
20241219,174000,726644727,747,747,747,747,0
|
|
20241219,173900,726644727,747,747,747,747,0
|
|
20241219,173800,726644727,747,747,747,747,0
|
|
20241219,173700,726644727,747,747,747,747,0
|
|
20241219,173600,726644727,747,747,747,747,0
|
|
20241219,173500,726644727,747,747,747,747,0
|
|
20241219,173400,726644727,747,747,747,747,0
|
|
20241219,173300,726644727,747,747,747,747,0
|
|
20241219,173200,726644727,747,747,747,747,0
|
|
20241219,173100,726644727,747,747,747,747,0
|
|
20241219,173000,726644727,747,747,747,747,0
|
|
20241219,172900,726644727,747,747,747,747,0
|
|
20241219,172800,726644727,747,747,747,747,0
|
|
20241219,172700,726644727,747,747,747,747,0
|
|
20241219,172600,726644727,747,747,747,747,0
|
|
20241219,172500,726644727,747,747,747,747,0
|
|
20241219,172400,726644727,747,747,747,747,0
|
|
20241219,172300,726644727,747,747,747,747,0
|
|
20241219,172200,726644727,747,747,747,747,0
|
|
20241219,172100,726644727,747,747,747,747,0
|
|
20241219,172000,726644727,747,747,747,747,9874
|
|
20241219,171900,726644727,747,747,747,747,0
|
|
20241219,171800,726644727,747,747,747,747,0
|
|
20241219,171700,726644727,747,747,747,747,0
|
|
20241219,171600,726644727,747,747,747,747,0
|
|
20241219,171500,726644727,747,747,747,747,0
|
|
20241219,171400,726644727,747,747,747,747,0
|
|
20241219,171300,726644727,747,747,747,747,0
|
|
20241219,171200,726644727,747,747,747,747,0
|
|
20241219,171100,726644727,747,747,747,747,0
|
|
20241219,171000,726644727,747,747,747,747,0
|
|
20241219,170900,726644727,747,747,747,747,0
|
|
20241219,170800,726644727,747,747,747,747,0
|
|
20241219,170700,726644727,747,747,747,747,0
|
|
20241219,170600,726644727,747,747,747,747,0
|
|
20241219,170500,726644727,747,747,747,747,0
|
|
20241219,170400,726644727,747,747,747,747,0
|
|
20241219,170300,726644727,747,747,747,747,0
|
|
20241219,170200,726644727,747,747,747,747,0
|
|
20241219,170100,726644727,747,747,747,747,0
|
|
20241219,170000,726644727,747,747,747,747,0
|
|
20241219,165900,726644727,747,747,747,747,0
|
|
20241219,165800,726644727,747,747,747,747,0
|
|
20241219,165700,726644727,747,747,747,747,0
|
|
20241219,165600,726644727,747,747,747,747,0
|
|
20241219,165500,726644727,747,747,747,747,0
|
|
20241219,165400,726644727,747,747,747,747,0
|
|
20241219,165300,726644727,747,747,747,747,0
|
|
20241219,165200,726644727,747,747,747,747,0
|
|
20241219,165100,726644727,747,747,747,747,0
|
|
20241219,165000,726644727,747,747,747,747,9874
|
|
20241219,164900,726644727,747,747,747,747,0
|
|
20241219,164800,726644727,747,747,747,747,0
|
|
20241219,164700,726644727,747,747,747,747,0
|
|
20241219,164600,726644727,747,747,747,747,0
|
|
20241219,164500,726644727,747,747,747,747,0
|
|
20241219,164400,726644727,747,747,747,747,0
|
|
20241219,164300,726644727,747,747,747,747,0
|
|
20241219,164200,726644727,747,747,747,747,0
|
|
20241219,164100,726644727,747,747,747,747,0
|
|
20241219,164000,726644727,747,747,747,747,0
|
|
20241219,163900,726644727,747,747,747,747,0
|
|
20241219,163800,726644727,747,747,747,747,0
|
|
20241219,163700,726644727,747,747,747,747,0
|
|
20241219,163600,726644727,747,747,747,747,0
|
|
20241219,163500,726644727,747,747,747,747,0
|
|
20241219,163400,726644727,747,747,747,747,0
|
|
20241219,163300,726644727,747,747,747,747,0
|
|
20241219,163200,726644727,747,747,747,747,0
|
|
20241219,163100,726644727,747,747,747,747,0
|
|
20241219,163000,726644727,747,747,747,747,0
|
|
20241219,162900,726644727,747,747,747,747,0
|
|
20241219,162800,726644727,747,747,747,747,0
|
|
20241219,162700,726644727,747,747,747,747,0
|
|
20241219,162600,726644727,747,747,747,747,0
|
|
20241219,162500,726644727,747,747,747,747,0
|
|
20241219,162400,726644727,747,747,747,747,0
|
|
20241219,162300,726644727,747,747,747,747,0
|
|
20241219,162200,726644727,747,747,747,747,0
|
|
20241219,162100,726644727,747,747,747,747,0
|
|
20241219,162000,726644727,747,747,747,747,9874
|
|
20241219,161900,726644727,747,747,747,747,0
|
|
20241219,161800,726644727,747,747,747,747,0
|
|
20241219,161700,726644727,747,747,747,747,0
|
|
20241219,161600,726644727,747,747,747,747,0
|
|
20241219,161500,726644727,747,747,747,747,0
|
|
20241219,161400,726644727,747,747,747,747,0
|
|
20241219,161300,726644727,747,747,747,747,0
|
|
20241219,161200,726644727,747,747,747,747,0
|
|
20241219,161100,726644727,747,747,747,747,0
|
|
20241219,161000,726644727,747,747,747,747,0
|
|
20241219,160900,726644727,747,747,747,747,0
|
|
20241219,160800,726644727,747,747,747,747,0
|
|
20241219,160700,726644727,747,747,747,747,0
|
|
20241219,160600,726644727,747,747,747,747,0
|
|
20241219,160500,726644727,747,747,747,747,0
|
|
20241219,160400,726644727,747,747,747,747,0
|
|
20241219,160300,726644727,747,747,747,747,0
|
|
20241219,160200,726644727,747,747,747,747,0
|
|
20241219,160100,726644727,747,747,747,747,0
|
|
20241219,160000,726644727,747,747,747,747,0
|
|
20241219,155900,726644727,747,747,747,747,0
|
|
20241219,155800,726644727,747,747,747,747,0
|
|
20241219,155700,726644727,747,747,747,747,0
|
|
20241219,155600,726644727,747,747,747,747,0
|
|
20241219,155500,726644727,747,747,747,747,0
|
|
20241219,155400,726644727,747,747,747,747,0
|
|
20241219,155300,726644727,747,747,747,747,0
|
|
20241219,155200,726644727,747,747,747,747,0
|
|
20241219,155100,726644727,747,747,747,747,0
|
|
20241219,155000,726644727,747,747,747,747,9874
|
|
20241219,154900,726644727,747,747,747,747,0
|
|
20241219,154800,726644727,747,747,747,747,0
|
|
20241219,154700,726644727,747,747,747,747,0
|
|
20241219,154600,726644727,747,747,747,747,0
|
|
20241219,154500,726644727,747,747,747,747,0
|
|
20241219,154400,726644727,747,747,747,747,0
|
|
20241219,154300,726644727,747,747,747,747,0
|
|
20241219,154200,726644727,747,747,747,747,0
|
|
20241219,154100,726644727,747,747,747,747,0
|
|
20241219,154000,726644727,747,747,747,747,0
|
|
20241219,153900,726644727,747,747,747,747,0
|
|
20241219,153800,726644727,747,747,747,747,0
|
|
20241219,153700,726644727,747,747,747,747,0
|
|
20241219,153600,726644727,747,747,747,747,0
|
|
20241219,153500,726644727,747,747,747,747,0
|
|
20241219,153400,726644727,747,747,747,747,0
|
|
20241219,153300,726644727,747,747,747,747,0
|
|
20241219,153200,726644727,747,747,747,747,0
|
|
20241219,153100,726644727,747,747,747,747,0
|
|
20241219,153000,726644727,747,747,747,747,9874
|
|
20241219,152900,719268849,748,748,748,748,0
|
|
20241219,152800,719268849,748,748,748,748,0
|
|
20241219,152700,719268849,748,748,748,748,0
|
|
20241219,152600,719268849,748,748,748,748,0
|
|
20241219,152500,719268849,748,748,748,748,0
|
|
20241219,152400,719268849,748,748,748,748,0
|
|
20241219,152300,719268849,748,748,748,748,0
|
|
20241219,152200,719268849,748,748,748,748,0
|
|
20241219,152100,719268849,748,748,748,748,0
|
|
20241219,152000,719268849,748,748,748,748,0
|
|
20241219,151900,719268849,748,750,750,748,508
|
|
20241219,151800,718888855,749,750,750,749,1003
|
|
20241219,151700,718136607,750,749,750,749,1005
|
|
20241219,151600,717382859,749,750,750,749,4133
|
|
20241219,151500,714286942,750,750,750,750,1
|
|
20241219,151400,714286192,749,749,749,749,2005
|
|
20241219,151300,712784447,750,750,750,750,693
|
|
20241219,151200,712264697,749,750,750,749,42
|
|
20241219,151100,712233199,751,751,751,751,0
|
|
20241219,151000,712233199,751,751,751,751,1
|
|
20241219,150900,712232448,750,750,750,750,8246
|
|
20241219,150800,706047948,751,750,751,749,2258
|
|
20241219,150700,704356202,750,750,750,750,10000
|
|
20241219,150600,696856202,750,750,750,750,8000
|
|
20241219,150500,690856202,751,751,751,751,1
|
|
20241219,150400,690855451,748,748,748,748,0
|
|
20241219,150300,690855451,748,748,748,748,2000
|
|
20241219,150200,689359451,748,748,748,748,0
|
|
20241219,150100,689359451,748,751,751,748,26
|
|
20241219,150000,689340000,748,751,751,748,131
|
|
20241219,145900,689242009,748,748,748,748,530
|
|
20241219,145800,688845569,751,751,751,751,0
|
|
20241219,145700,688845569,751,750,751,750,3253
|
|
20241219,145600,686405281,750,750,750,747,3438
|
|
20241219,145500,683829781,750,748,750,748,1000
|
|
20241219,145400,683080939,746,746,746,746,1563
|
|
20241219,145300,681914941,746,747,747,746,1139
|
|
20241219,145200,681064132,747,748,748,747,5150
|
|
20241219,145100,677216690,748,748,748,748,0
|
|
20241219,145000,677216690,748,748,748,748,2240
|
|
20241219,144900,675541170,751,751,751,751,40
|
|
20241219,144800,675511130,751,749,751,749,13
|
|
20241219,144700,675501387,751,751,751,751,0
|
|
20241219,144600,675501387,751,751,751,751,0
|
|
20241219,144500,675501387,751,749,751,749,1921
|
|
20241219,144400,674058983,749,751,751,749,225
|
|
20241219,144300,673890258,752,752,752,752,0
|
|
20241219,144200,673890258,752,752,752,752,0
|
|
20241219,144100,673890258,752,752,752,752,43
|
|
20241219,144000,673857922,753,750,753,750,14006
|
|
20241219,143900,663313834,753,753,753,753,0
|
|
20241219,143800,663313834,753,753,753,753,0
|
|
20241219,143700,663313834,753,750,753,750,3
|
|
20241219,143600,663311580,750,750,750,750,0
|
|
20241219,143500,663311580,750,751,751,750,21
|
|
20241219,143400,663295820,750,751,751,750,3383
|
|
20241219,143300,660757569,750,750,750,750,618
|
|
20241219,143200,660294069,750,748,750,748,3005
|
|
20241219,143100,658042096,748,748,748,748,0
|
|
20241219,143000,658042096,748,750,750,748,6975
|
|
20241219,142900,652822993,749,749,749,749,300
|
|
20241219,142800,652598293,750,750,750,750,0
|
|
20241219,142700,652598293,750,750,750,750,266
|
|
20241219,142600,652398793,751,751,751,751,12
|
|
20241219,142500,652389781,751,751,751,751,90
|
|
20241219,142400,652322191,752,751,752,750,1010
|
|
20241219,142300,651564203,750,750,750,750,74
|
|
20241219,142200,651508703,752,752,752,752,0
|
|
20241219,142100,651508703,752,752,752,752,100
|
|
20241219,142000,651433503,753,753,753,753,0
|
|
20241219,141900,651433503,753,753,753,753,1
|
|
20241219,141800,651432750,752,752,752,752,0
|
|
20241219,141700,651432750,752,752,752,752,1000
|
|
20241219,141600,650680750,752,752,752,752,0
|
|
20241219,141500,650680750,752,749,752,749,9000
|
|
20241219,141400,643922909,750,750,750,750,0
|
|
20241219,141300,643922909,750,750,750,750,0
|
|
20241219,141200,643922909,750,747,750,747,861
|
|
20241219,141100,643279739,750,746,750,746,5006
|
|
20241219,141000,639545239,750,749,750,749,8000
|
|
20241219,140900,633545241,750,747,750,747,10011
|
|
20241219,140800,626040645,747,747,750,747,12750
|
|
20241219,140700,616504349,747,750,750,747,845
|
|
20241219,140600,615872803,749,749,749,749,422
|
|
20241219,140500,615556725,749,749,749,749,0
|
|
20241219,140400,615556725,749,749,749,749,0
|
|
20241219,140300,615556725,749,749,749,749,0
|
|
20241219,140200,615556725,749,749,749,749,0
|
|
20241219,140100,615556725,749,749,749,749,7
|
|
20241219,140000,615551482,750,750,750,750,0
|
|
20241219,135900,615551482,750,749,750,749,3001
|
|
20241219,135800,613300735,749,751,751,749,7431
|
|
20241219,135700,607734911,751,751,751,751,1
|
|
20241219,135600,607734160,750,750,750,750,3000
|
|
20241219,135500,605484160,750,748,750,748,5001
|
|
20241219,135400,601736784,747,747,747,747,0
|
|
20241219,135300,601736784,747,747,747,747,1500
|
|
20241219,135200,600616284,748,748,748,748,2
|
|
20241219,135100,600614788,748,748,748,748,1
|
|
20241219,135000,600614040,748,748,748,748,0
|
|
20241219,134900,600614040,748,748,748,748,4
|
|
20241219,134800,600611048,748,748,748,748,100
|
|
20241219,134700,600536248,748,748,748,748,300
|
|
20241219,134600,600311848,748,750,750,748,20514
|
|
20241219,134500,584927376,750,749,750,748,15001
|
|
20241219,134400,573680701,747,750,750,747,1452
|
|
20241219,134300,572596054,746,746,746,746,0
|
|
20241219,134200,572596054,746,746,746,746,0
|
|
20241219,134100,572596054,746,746,750,746,8560
|
|
20241219,134000,566184062,746,745,746,745,10000
|
|
20241219,133900,558724576,745,746,746,745,1932
|
|
20241219,133800,557285235,745,746,746,745,191
|
|
20241219,133700,557142939,747,747,747,747,1
|
|
20241219,133600,557142192,745,745,745,745,0
|
|
20241219,133500,557142192,745,745,745,745,0
|
|
20241219,133400,557142192,745,747,747,745,10
|
|
20241219,133300,557134728,747,747,747,747,1
|
|
20241219,133200,557133981,746,746,746,746,0
|
|
20241219,133100,557133981,746,746,746,746,2390
|
|
20241219,133000,555351041,747,747,747,747,400
|
|
20241219,132900,555052241,747,747,747,747,1
|
|
20241219,132800,555051494,746,746,746,746,3902
|
|
20241219,132700,552140602,745,745,745,745,1936
|
|
20241219,132600,550698282,746,746,746,746,1
|
|
20241219,132500,550697536,745,745,745,745,2631
|
|
20241219,132400,548737441,745,745,745,745,0
|
|
20241219,132300,548737441,745,745,745,745,0
|
|
20241219,132200,548737441,745,745,745,745,5
|
|
20241219,132100,548733716,745,745,745,745,100
|
|
20241219,132000,548659216,745,745,745,745,100
|
|
20241219,131900,548584716,745,745,745,745,799
|
|
20241219,131800,547989461,745,745,745,745,0
|
|
20241219,131700,547989461,745,745,745,745,2398
|
|
20241219,131600,546202951,744,744,744,744,186
|
|
20241219,131500,546064567,745,745,745,745,0
|
|
20241219,131400,546064567,745,745,745,745,6717
|
|
20241219,131300,541060402,745,745,745,745,0
|
|
20241219,131200,541060402,745,745,745,745,0
|
|
20241219,131100,541060402,745,745,745,745,1
|
|
20241219,131000,541059657,745,744,745,744,1101
|
|
20241219,130900,540240512,744,744,744,744,0
|
|
20241219,130800,540240512,744,744,744,744,0
|
|
20241219,130700,540240512,744,744,744,744,5005
|
|
20241219,130600,536516792,745,745,745,745,0
|
|
20241219,130500,536516792,745,745,745,745,1000
|
|
20241219,130400,535771792,745,745,745,745,1
|
|
20241219,130300,535771047,743,743,743,743,0
|
|
20241219,130200,535771047,743,743,743,743,223
|
|
20241219,130100,535605358,743,743,743,743,2
|
|
20241219,130000,535603872,742,742,742,742,300
|
|
20241219,125900,535381272,741,741,741,741,0
|
|
20241219,125800,535381272,741,741,741,741,12416
|
|
20241219,125700,526181016,742,743,743,742,9899
|
|
20241219,125600,518831145,745,745,745,745,150
|
|
20241219,125500,518719395,745,745,745,745,0
|
|
20241219,125400,518719395,745,744,745,744,1180
|
|
20241219,125300,517841162,744,744,745,744,1038
|
|
20241219,125200,517068888,744,744,744,744,2
|
|
20241219,125100,517067400,743,743,743,743,0
|
|
20241219,125000,517067400,743,743,743,743,2
|
|
20241219,124900,517065914,743,744,745,743,1109
|
|
20241219,124800,516241017,745,744,745,744,341
|
|
20241219,124700,515987158,745,745,746,745,112
|
|
20241219,124600,515903619,744,744,744,744,519
|
|
20241219,124500,515517483,743,745,746,743,13951
|
|
20241219,124400,505112701,743,745,745,743,389
|
|
20241219,124300,504823514,745,745,745,745,10
|
|
20241219,124200,504816064,745,745,745,745,1043
|
|
20241219,124100,504039029,745,745,745,745,1
|
|
20241219,124000,504038284,744,744,744,744,0
|
|
20241219,123900,504038284,744,744,744,744,141
|
|
20241219,123800,503933380,744,744,744,744,24
|
|
20241219,123700,503915524,745,745,745,745,100
|
|
20241219,123600,503841024,745,745,745,745,7
|
|
20241219,123500,503835809,743,744,744,743,505
|
|
20241219,123400,503460589,745,745,745,745,0
|
|
20241219,123300,503460589,745,745,745,745,68
|
|
20241219,123200,503409929,745,745,745,745,0
|
|
20241219,123100,503409929,745,745,745,745,0
|
|
20241219,123000,503409929,745,745,745,745,0
|
|
20241219,122900,503409929,745,745,745,745,535
|
|
20241219,122800,503011354,745,745,745,745,1241
|
|
20241219,122700,502086809,745,745,745,745,0
|
|
20241219,122600,502086809,745,744,745,743,5311
|
|
20241219,122500,498137130,744,744,744,744,0
|
|
20241219,122400,498137130,744,744,744,744,0
|
|
20241219,122300,498137130,744,744,744,744,0
|
|
20241219,122200,498137130,744,744,744,744,80
|
|
20241219,122100,498077610,743,743,743,743,0
|
|
20241219,122000,498077610,743,743,743,743,10
|
|
20241219,121900,498070180,743,743,743,743,50
|
|
20241219,121800,498033030,744,744,744,744,37
|
|
20241219,121700,498005502,744,744,744,744,550
|
|
20241219,121600,497596302,745,743,745,743,2
|
|
20241219,121500,497594814,744,746,746,744,506
|
|
20241219,121400,497218348,743,743,743,743,0
|
|
20241219,121300,497218348,743,743,743,743,1000
|
|
20241219,121200,496475348,745,745,745,745,0
|
|
20241219,121100,496475348,745,745,745,745,1
|
|
20241219,121000,496474603,745,744,745,744,2660
|
|
20241219,120900,494495562,745,745,745,745,819
|
|
20241219,120800,493885407,745,745,745,745,20
|
|
20241219,120700,493870507,745,746,746,745,11
|
|
20241219,120600,493862311,744,746,746,744,13004
|
|
20241219,120500,484161335,744,746,746,744,2767
|
|
20241219,120400,482102677,746,742,746,742,57272
|
|
20241219,120300,439450829,742,742,742,742,3666
|
|
20241219,120200,436730657,741,741,741,741,85
|
|
20241219,120100,436667672,741,741,741,741,2177
|
|
20241219,120000,435054515,741,741,741,741,36
|
|
20241219,115900,435027839,742,742,742,742,10
|
|
20241219,115800,435020419,741,741,741,741,0
|
|
20241219,115700,435020419,741,741,741,741,0
|
|
20241219,115600,435020419,741,741,741,741,3
|
|
20241219,115500,435018196,741,741,741,741,200
|
|
20241219,115400,434869996,741,741,741,741,500
|
|
20241219,115300,434499496,741,741,741,741,519
|
|
20241219,115200,434114917,740,740,740,740,1386
|
|
20241219,115100,433089277,740,740,740,740,6324
|
|
20241219,115000,428409517,742,742,742,742,0
|
|
20241219,114900,428409517,742,741,742,741,271
|
|
20241219,114800,428208705,741,741,741,741,3000
|
|
20241219,114700,425985705,741,741,741,741,0
|
|
20241219,114600,425985705,741,741,741,741,10
|
|
20241219,114500,425978295,741,741,741,741,0
|
|
20241219,114400,425978295,741,740,741,740,1496
|
|
20241219,114300,424870249,740,740,740,740,186
|
|
20241219,114200,424732609,741,740,741,740,1036
|
|
20241219,114100,423965434,740,740,740,740,300
|
|
20241219,114000,423743434,740,739,740,739,1892
|
|
20241219,113900,422343654,740,739,740,739,76
|
|
20241219,113800,422287488,741,740,741,740,4
|
|
20241219,113700,422284525,740,740,740,740,0
|
|
20241219,113600,422284525,740,740,740,740,20
|
|
20241219,113500,422269725,741,741,741,741,20
|
|
20241219,113400,422254905,740,741,741,739,3262
|
|
20241219,113300,419844284,740,741,741,740,10852
|
|
20241219,113200,411813803,741,742,742,741,56
|
|
20241219,113100,411772306,741,741,741,741,3
|
|
20241219,113000,411770083,741,741,741,741,10
|
|
20241219,112900,411762673,741,741,741,741,939
|
|
20241219,112800,411066874,741,741,741,741,507
|
|
20241219,112700,410691187,741,741,741,741,0
|
|
20241219,112600,410691187,741,741,741,741,0
|
|
20241219,112500,410691187,741,742,742,741,4
|
|
20241219,112400,410688222,741,741,741,741,67
|
|
20241219,112300,410638575,741,741,741,741,100
|
|
20241219,112200,410564475,741,740,741,740,2345
|
|
20241219,112100,408828975,739,740,740,739,651
|
|
20241219,112000,408347350,740,740,740,740,2
|
|
20241219,111900,408345870,740,740,740,740,758
|
|
20241219,111800,407784950,740,741,741,740,9579
|
|
20241219,111700,400696470,741,741,741,741,1132
|
|
20241219,111600,399857658,741,741,741,741,1
|
|
20241219,111500,399856917,741,741,741,740,4
|
|
20241219,111400,399853955,740,741,741,740,3094
|
|
20241219,111300,397563911,741,742,742,741,195
|
|
20241219,111200,397419407,742,742,742,742,1
|
|
20241219,111100,397418665,740,741,742,740,3792
|
|
20241219,111000,394609457,741,741,741,741,1
|
|
20241219,110900,394608716,740,740,740,740,6
|
|
20241219,110800,394604276,740,740,741,740,2166
|
|
20241219,110700,393000436,740,740,740,740,77
|
|
20241219,110600,392943456,742,742,742,742,535
|
|
20241219,110500,392546486,742,742,742,742,0
|
|
20241219,110400,392546486,742,742,742,742,1
|
|
20241219,110300,392545744,741,741,741,741,0
|
|
20241219,110200,392545744,741,741,741,741,301
|
|
20241219,110100,392322703,742,741,742,741,578
|
|
20241219,110000,391894404,741,741,741,741,1273
|
|
20241219,105900,390951111,741,741,741,741,5457
|
|
20241219,105800,386907474,741,741,741,741,1
|
|
20241219,105700,386906733,741,741,741,741,25
|
|
20241219,105600,386888208,741,741,741,741,2000
|
|
20241219,105500,385406208,741,741,741,741,0
|
|
20241219,105400,385406208,741,740,741,740,5007
|
|
20241219,105300,381696027,740,740,740,740,6758
|
|
20241219,105200,376695107,740,740,740,740,116
|
|
20241219,105100,376609267,741,741,741,741,474
|
|
20241219,105000,376258033,742,741,742,740,1777
|
|
20241219,104900,374943030,741,741,741,741,339
|
|
20241219,104800,374691831,742,742,742,742,100
|
|
20241219,104700,374617631,741,741,741,741,233
|
|
20241219,104600,374444978,740,742,742,740,2090
|
|
20241219,104500,372896871,742,742,742,742,100
|
|
20241219,104400,372822671,742,742,742,742,0
|
|
20241219,104300,372822671,742,742,742,742,11
|
|
20241219,104200,372814509,740,741,741,740,4003
|
|
20241219,104100,369850281,740,740,740,740,2000
|
|
20241219,104000,368370281,740,740,740,740,3589
|
|
20241219,103900,365714421,740,740,740,740,1977
|
|
20241219,103800,364251441,740,741,741,740,16933
|
|
20241219,103700,351712910,741,741,741,741,940
|
|
20241219,103600,351016370,741,741,741,741,60
|
|
20241219,103500,350971910,741,741,741,741,0
|
|
20241219,103400,350971910,741,741,741,741,807
|
|
20241219,103300,350373923,741,741,741,741,194
|
|
20241219,103200,350230169,740,740,740,740,0
|
|
20241219,103100,350230169,740,740,740,740,70
|
|
20241219,103000,350178369,740,740,740,740,18
|
|
20241219,102900,350165049,740,740,740,740,37060
|
|
20241219,102800,322740649,741,741,741,741,0
|
|
20241219,102700,322740649,741,741,741,741,325
|
|
20241219,102600,322499824,741,741,741,741,3000
|
|
20241219,102500,320276824,741,741,741,741,1626
|
|
20241219,102400,319071958,742,741,742,741,191
|
|
20241219,102300,318930422,741,740,741,740,199
|
|
20241219,102200,318783013,741,741,741,740,4012
|
|
20241219,102100,315814111,741,741,741,741,0
|
|
20241219,102000,315814111,741,741,741,741,140
|
|
20241219,101900,315710371,741,741,741,741,1536
|
|
20241219,101800,314572195,741,741,741,741,3913
|
|
20241219,101700,311672662,741,741,741,741,2
|
|
20241219,101600,311671180,741,740,741,740,191
|
|
20241219,101500,311529835,741,741,741,741,0
|
|
20241219,101400,311529835,741,741,741,741,212
|
|
20241219,101300,311372743,740,742,742,740,8044
|
|
20241219,101200,305415118,741,742,742,741,5010
|
|
20241219,101100,301702698,742,744,744,742,10510
|
|
20241219,101000,293904276,743,743,743,743,918
|
|
20241219,100900,293222202,743,743,743,743,33
|
|
20241219,100800,293197683,743,743,743,743,14
|
|
20241219,100700,293187281,743,743,743,743,104
|
|
20241219,100600,293110009,742,742,742,742,4425
|
|
20241219,100500,289826659,742,742,742,742,1
|
|
20241219,100400,289825917,743,743,743,743,27
|
|
20241219,100300,289805856,744,743,744,742,2114
|
|
20241219,100200,288236521,744,744,744,744,0
|
|
20241219,100100,288236521,744,744,744,744,10
|
|
20241219,100000,288229081,742,742,742,742,0
|
|
20241219,095900,288229081,742,742,742,742,180
|
|
20241219,095800,288095521,742,742,742,742,1256
|
|
20241219,095700,287163569,742,742,742,742,0
|
|
20241219,095600,287163569,742,742,742,740,5571
|
|
20241219,095500,283033205,741,741,741,741,5000
|
|
20241219,095400,279328205,741,741,742,741,1853
|
|
20241219,095300,277955130,742,742,742,742,3724
|
|
20241219,095200,275191922,742,743,743,741,13897
|
|
20241219,095100,264889800,743,742,743,742,281
|
|
20241219,095000,264681284,742,742,742,742,5505
|
|
20241219,094900,260596574,741,742,744,741,9089
|
|
20241219,094800,253859997,743,743,743,743,510
|
|
20241219,094700,253481067,743,743,744,743,1797
|
|
20241219,094600,252145891,743,742,743,741,21291
|
|
20241219,094500,236342571,743,744,744,743,278
|
|
20241219,094400,236136007,744,744,744,742,3652
|
|
20241219,094300,233423261,744,743,745,743,776
|
|
20241219,094200,232845281,745,744,745,744,513
|
|
20241219,094100,232463597,745,745,745,745,117
|
|
20241219,094000,232376432,744,744,744,744,0
|
|
20241219,093900,232376432,744,742,744,742,1467
|
|
20241219,093800,231285030,741,743,744,741,5407
|
|
20241219,093700,227271540,742,742,742,742,2724
|
|
20241219,093600,225250332,741,744,744,741,29871
|
|
20241219,093500,203096454,743,745,745,743,5968
|
|
20241219,093400,198659152,745,745,745,745,556
|
|
20241219,093300,198244932,746,746,746,746,38
|
|
20241219,093200,198216584,746,745,746,745,3127
|
|
20241219,093100,195886960,745,748,749,744,21287
|
|
20241219,093000,180033872,748,748,748,746,3710
|
|
20241219,092900,177262968,746,749,749,746,15480
|
|
20241219,092800,165690456,750,750,750,750,310
|
|
20241219,092700,165457956,748,749,749,748,17104
|
|
20241219,092600,152654184,748,748,748,747,463
|
|
20241219,092500,152308223,748,748,748,748,0
|
|
20241219,092400,152308223,748,748,748,747,2670
|
|
20241219,092300,150313462,748,749,749,748,520
|
|
20241219,092200,149924482,749,748,749,748,654
|
|
20241219,092100,149434736,747,747,749,746,2872
|
|
20241219,092000,147291919,748,748,748,748,39
|
|
20241219,091900,147262747,750,750,750,746,13997
|
|
20241219,091800,136800797,750,749,750,748,9239
|
|
20241219,091700,129886717,749,749,749,749,3491
|
|
20241219,091600,127271958,749,750,750,749,1716
|
|
20241219,091500,125986069,749,750,750,749,84
|
|
20241219,091400,125923133,749,750,751,749,2062
|
|
20241219,091300,124376633,750,750,751,749,2342
|
|
20241219,091200,122622034,750,751,752,750,6036
|
|
20241219,091100,118092000,751,751,752,751,2837
|
|
20241219,091000,115960541,751,750,751,750,960
|
|
20241219,090900,115239582,751,750,751,749,2712
|
|
20241219,090800,113206574,750,750,751,750,272
|
|
20241219,090700,113002503,751,748,752,748,11837
|
|
20241219,090600,104122704,750,750,750,749,8346
|
|
20241219,090500,97864099,749,750,750,746,4095
|
|
20241219,090400,94804110,750,745,751,745,9223
|
|
20241219,090300,87907511,746,744,746,744,16225
|
|
20241219,090200,75819206,742,739,744,738,27619
|
|
20241219,090100,55402493,739,749,749,739,18884
|
|
20241219,090000,41373295,750,751,751,749,55099
|