640 lines
28 KiB
CSV
640 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,193700,519694119,745,745,745,745,9381
|
|
20241216,193600,519694119,745,745,745,745,0
|
|
20241216,193500,519694119,745,745,745,745,0
|
|
20241216,193400,519694119,745,745,745,745,0
|
|
20241216,193300,519694119,745,745,745,745,0
|
|
20241216,193200,519694119,745,745,745,745,0
|
|
20241216,193100,519694119,745,745,745,745,0
|
|
20241216,193000,519694119,745,745,745,745,0
|
|
20241216,192900,519694119,745,745,745,745,0
|
|
20241216,192800,519694119,745,745,745,745,0
|
|
20241216,192700,519694119,745,745,745,745,0
|
|
20241216,192600,519694119,745,745,745,745,0
|
|
20241216,192500,519694119,745,745,745,745,0
|
|
20241216,192400,519694119,745,745,745,745,0
|
|
20241216,192300,519694119,745,745,745,745,0
|
|
20241216,192200,519694119,745,745,745,745,0
|
|
20241216,192100,519694119,745,745,745,745,0
|
|
20241216,192000,519694119,745,745,745,745,0
|
|
20241216,191900,519694119,745,745,745,745,0
|
|
20241216,191800,519694119,745,745,745,745,0
|
|
20241216,191700,519694119,745,745,745,745,0
|
|
20241216,191600,519694119,745,745,745,745,0
|
|
20241216,191500,519694119,745,745,745,745,0
|
|
20241216,191400,519694119,745,745,745,745,0
|
|
20241216,191300,519694119,745,745,745,745,0
|
|
20241216,191200,519694119,745,745,745,745,0
|
|
20241216,191100,519694119,745,745,745,745,0
|
|
20241216,191000,519694119,745,745,745,745,0
|
|
20241216,190900,519694119,745,745,745,745,0
|
|
20241216,190800,519694119,745,745,745,745,0
|
|
20241216,190700,519694119,745,745,745,745,9381
|
|
20241216,190600,519694119,745,745,745,745,0
|
|
20241216,190500,519694119,745,745,745,745,0
|
|
20241216,190400,519694119,745,745,745,745,0
|
|
20241216,190300,519694119,745,745,745,745,0
|
|
20241216,190200,519694119,745,745,745,745,0
|
|
20241216,190100,519694119,745,745,745,745,0
|
|
20241216,190000,519694119,745,745,745,745,0
|
|
20241216,185900,519694119,745,745,745,745,0
|
|
20241216,185800,519694119,745,745,745,745,0
|
|
20241216,185700,519694119,745,745,745,745,0
|
|
20241216,185600,519694119,745,745,745,745,0
|
|
20241216,185500,519694119,745,745,745,745,0
|
|
20241216,185400,519694119,745,745,745,745,0
|
|
20241216,185300,519694119,745,745,745,745,0
|
|
20241216,185200,519694119,745,745,745,745,0
|
|
20241216,185100,519694119,745,745,745,745,0
|
|
20241216,185000,519694119,745,745,745,745,0
|
|
20241216,184900,519694119,745,745,745,745,0
|
|
20241216,184800,519694119,745,745,745,745,0
|
|
20241216,184700,519694119,745,745,745,745,0
|
|
20241216,184600,519694119,745,745,745,745,0
|
|
20241216,184500,519694119,745,745,745,745,0
|
|
20241216,184400,519694119,745,745,745,745,0
|
|
20241216,184300,519694119,745,745,745,745,0
|
|
20241216,184200,519694119,745,745,745,745,0
|
|
20241216,184100,519694119,745,745,745,745,0
|
|
20241216,184000,519694119,745,745,745,745,0
|
|
20241216,183900,519694119,745,745,745,745,0
|
|
20241216,183800,519694119,745,745,745,745,0
|
|
20241216,183700,519694119,745,745,745,745,9381
|
|
20241216,183600,519694119,745,745,745,745,0
|
|
20241216,183500,519694119,745,745,745,745,0
|
|
20241216,183400,519694119,745,745,745,745,0
|
|
20241216,183300,519694119,745,745,745,745,0
|
|
20241216,183200,519694119,745,745,745,745,0
|
|
20241216,183100,519694119,745,745,745,745,0
|
|
20241216,183000,519694119,745,745,745,745,0
|
|
20241216,182900,519694119,745,745,745,745,0
|
|
20241216,182800,519694119,745,745,745,745,0
|
|
20241216,182700,519694119,745,745,745,745,0
|
|
20241216,182600,519694119,745,745,745,745,0
|
|
20241216,182500,519694119,745,745,745,745,0
|
|
20241216,182400,519694119,745,745,745,745,0
|
|
20241216,182300,519694119,745,745,745,745,0
|
|
20241216,182200,519694119,745,745,745,745,0
|
|
20241216,182100,519694119,745,745,745,745,0
|
|
20241216,182000,519694119,745,745,745,745,0
|
|
20241216,181900,519694119,745,745,745,745,0
|
|
20241216,181800,519694119,745,745,745,745,0
|
|
20241216,181700,519694119,745,745,745,745,0
|
|
20241216,181600,519694119,745,745,745,745,0
|
|
20241216,181500,519694119,745,745,745,745,0
|
|
20241216,181400,519694119,745,745,745,745,0
|
|
20241216,181300,519694119,745,745,745,745,0
|
|
20241216,181200,519694119,745,745,745,745,0
|
|
20241216,181100,519694119,745,745,745,745,0
|
|
20241216,181000,519694119,745,745,745,745,0
|
|
20241216,180900,519694119,745,745,745,745,0
|
|
20241216,180800,519694119,745,745,745,745,0
|
|
20241216,180700,519694119,745,745,745,745,9381
|
|
20241216,180600,519694119,745,745,745,745,0
|
|
20241216,180500,519694119,745,745,745,745,0
|
|
20241216,180400,519694119,745,745,745,745,0
|
|
20241216,180300,519694119,745,745,745,745,0
|
|
20241216,180200,519694119,745,745,745,745,0
|
|
20241216,180100,519694119,745,745,745,745,0
|
|
20241216,180000,519694119,745,745,745,745,0
|
|
20241216,175900,519694119,745,745,745,745,0
|
|
20241216,175800,519694119,745,745,745,745,0
|
|
20241216,175700,519694119,745,745,745,745,0
|
|
20241216,175600,519694119,745,745,745,745,0
|
|
20241216,175500,519694119,745,745,745,745,0
|
|
20241216,175400,519694119,745,745,745,745,0
|
|
20241216,175300,519694119,745,745,745,745,0
|
|
20241216,175200,519694119,745,745,745,745,0
|
|
20241216,175100,519694119,745,745,745,745,0
|
|
20241216,175000,519694119,745,745,745,745,0
|
|
20241216,174900,519694119,745,745,745,745,0
|
|
20241216,174800,519694119,745,745,745,745,0
|
|
20241216,174700,519694119,745,745,745,745,0
|
|
20241216,174600,519694119,745,745,745,745,0
|
|
20241216,174500,519694119,745,745,745,745,0
|
|
20241216,174400,519694119,745,745,745,745,0
|
|
20241216,174300,519694119,745,745,745,745,0
|
|
20241216,174200,519694119,745,745,745,745,0
|
|
20241216,174100,519694119,745,745,745,745,0
|
|
20241216,174000,519694119,745,745,745,745,0
|
|
20241216,173900,519694119,745,745,745,745,0
|
|
20241216,173800,519694119,745,745,745,745,0
|
|
20241216,173700,519694119,745,745,745,745,9381
|
|
20241216,173600,519694119,745,745,745,745,0
|
|
20241216,173500,519694119,745,745,745,745,0
|
|
20241216,173400,519694119,745,745,745,745,0
|
|
20241216,173300,519694119,745,745,745,745,0
|
|
20241216,173200,519694119,745,745,745,745,0
|
|
20241216,173100,519694119,745,745,745,745,0
|
|
20241216,173000,519694119,745,745,745,745,0
|
|
20241216,172900,519694119,745,745,745,745,0
|
|
20241216,172800,519694119,745,745,745,745,0
|
|
20241216,172700,519694119,745,745,745,745,0
|
|
20241216,172600,519694119,745,745,745,745,0
|
|
20241216,172500,519694119,745,745,745,745,0
|
|
20241216,172400,519694119,745,745,745,745,0
|
|
20241216,172300,519694119,745,745,745,745,0
|
|
20241216,172200,519694119,745,745,745,745,0
|
|
20241216,172100,519694119,745,745,745,745,0
|
|
20241216,172000,519694119,745,745,745,745,0
|
|
20241216,171900,519694119,745,745,745,745,0
|
|
20241216,171800,519694119,745,745,745,745,0
|
|
20241216,171700,519694119,745,745,745,745,0
|
|
20241216,171600,519694119,745,745,745,745,0
|
|
20241216,171500,519694119,745,745,745,745,0
|
|
20241216,171400,519694119,745,745,745,745,0
|
|
20241216,171300,519694119,745,745,745,745,0
|
|
20241216,171200,519694119,745,745,745,745,0
|
|
20241216,171100,519694119,745,745,745,745,0
|
|
20241216,171000,519694119,745,745,745,745,0
|
|
20241216,170900,519694119,745,745,745,745,0
|
|
20241216,170800,519694119,745,745,745,745,0
|
|
20241216,170700,519694119,745,745,745,745,9381
|
|
20241216,170600,519694119,745,745,745,745,0
|
|
20241216,170500,519694119,745,745,745,745,0
|
|
20241216,170400,519694119,745,745,745,745,0
|
|
20241216,170300,519694119,745,745,745,745,0
|
|
20241216,170200,519694119,745,745,745,745,0
|
|
20241216,170100,519694119,745,745,745,745,0
|
|
20241216,170000,519694119,745,745,745,745,0
|
|
20241216,165900,519694119,745,745,745,745,0
|
|
20241216,165800,519694119,745,745,745,745,0
|
|
20241216,165700,519694119,745,745,745,745,0
|
|
20241216,165600,519694119,745,745,745,745,0
|
|
20241216,165500,519694119,745,745,745,745,0
|
|
20241216,165400,519694119,745,745,745,745,0
|
|
20241216,165300,519694119,745,745,745,745,0
|
|
20241216,165200,519694119,745,745,745,745,0
|
|
20241216,165100,519694119,745,745,745,745,0
|
|
20241216,165000,519694119,745,745,745,745,0
|
|
20241216,164900,519694119,745,745,745,745,0
|
|
20241216,164800,519694119,745,745,745,745,0
|
|
20241216,164700,519694119,745,745,745,745,0
|
|
20241216,164600,519694119,745,745,745,745,0
|
|
20241216,164500,519694119,745,745,745,745,0
|
|
20241216,164400,519694119,745,745,745,745,0
|
|
20241216,164300,519694119,745,745,745,745,0
|
|
20241216,164200,519694119,745,745,745,745,0
|
|
20241216,164100,519694119,745,745,745,745,0
|
|
20241216,164000,519694119,745,745,745,745,0
|
|
20241216,163900,519694119,745,745,745,745,0
|
|
20241216,163800,519694119,745,745,745,745,0
|
|
20241216,163700,519694119,745,745,745,745,9381
|
|
20241216,163600,519694119,745,745,745,745,0
|
|
20241216,163500,519694119,745,745,745,745,0
|
|
20241216,163400,519694119,745,745,745,745,0
|
|
20241216,163300,519694119,745,745,745,745,0
|
|
20241216,163200,519694119,745,745,745,745,0
|
|
20241216,163100,519694119,745,745,745,745,0
|
|
20241216,163000,519694119,745,745,745,745,0
|
|
20241216,162900,519694119,745,745,745,745,0
|
|
20241216,162800,519694119,745,745,745,745,0
|
|
20241216,162700,519694119,745,745,745,745,0
|
|
20241216,162600,519694119,745,745,745,745,0
|
|
20241216,162500,519694119,745,745,745,745,0
|
|
20241216,162400,519694119,745,745,745,745,0
|
|
20241216,162300,519694119,745,745,745,745,0
|
|
20241216,162200,519694119,745,745,745,745,0
|
|
20241216,162100,519694119,745,745,745,745,0
|
|
20241216,162000,519694119,745,745,745,745,0
|
|
20241216,161900,519694119,745,745,745,745,0
|
|
20241216,161800,519694119,745,745,745,745,0
|
|
20241216,161700,519694119,745,745,745,745,0
|
|
20241216,161600,519694119,745,745,745,745,0
|
|
20241216,161500,519694119,745,745,745,745,0
|
|
20241216,161400,519694119,745,745,745,745,0
|
|
20241216,161300,519694119,745,745,745,745,0
|
|
20241216,161200,519694119,745,745,745,745,0
|
|
20241216,161100,519694119,745,745,745,745,0
|
|
20241216,161000,519694119,745,745,745,745,0
|
|
20241216,160900,519694119,745,745,745,745,0
|
|
20241216,160800,519694119,745,745,745,745,0
|
|
20241216,160700,519694119,745,745,745,745,9381
|
|
20241216,160600,519694119,745,745,745,745,0
|
|
20241216,160500,519694119,745,745,745,745,0
|
|
20241216,160400,519694119,745,745,745,745,0
|
|
20241216,160300,519694119,745,745,745,745,0
|
|
20241216,160200,519694119,745,745,745,745,0
|
|
20241216,160100,519694119,745,745,745,745,0
|
|
20241216,160000,519694119,745,745,745,745,0
|
|
20241216,155900,519694119,745,745,745,745,0
|
|
20241216,155800,519694119,745,745,745,745,0
|
|
20241216,155700,519694119,745,745,745,745,0
|
|
20241216,155600,519694119,745,745,745,745,0
|
|
20241216,155500,519694119,745,745,745,745,0
|
|
20241216,155400,519694119,745,745,745,745,0
|
|
20241216,155300,519694119,745,745,745,745,0
|
|
20241216,155200,519694119,745,745,745,745,0
|
|
20241216,155100,519694119,745,745,745,745,0
|
|
20241216,155000,519694119,745,745,745,745,0
|
|
20241216,154900,519694119,745,745,745,745,0
|
|
20241216,154800,519694119,745,745,745,745,0
|
|
20241216,154700,519694119,745,745,745,745,0
|
|
20241216,154600,519694119,745,745,745,745,0
|
|
20241216,154500,519694119,745,745,745,745,0
|
|
20241216,154400,519694119,745,745,745,745,0
|
|
20241216,154300,519694119,745,745,745,745,0
|
|
20241216,154200,519694119,745,745,745,745,0
|
|
20241216,154100,519694119,745,745,745,745,0
|
|
20241216,154000,519694119,745,745,745,745,0
|
|
20241216,153900,519694119,745,745,745,745,0
|
|
20241216,153800,519694119,745,745,745,745,0
|
|
20241216,153700,519694119,745,745,745,745,9381
|
|
20241216,153600,519694119,745,745,745,745,0
|
|
20241216,153500,519694119,745,745,745,745,0
|
|
20241216,153400,519694119,745,745,745,745,0
|
|
20241216,153300,519694119,745,745,745,745,0
|
|
20241216,153200,519694119,745,745,745,745,0
|
|
20241216,153100,519694119,745,745,745,745,0
|
|
20241216,153000,519694119,745,745,745,745,9381
|
|
20241216,152900,512705274,745,745,745,745,0
|
|
20241216,152800,512705274,745,745,745,745,0
|
|
20241216,152700,512705274,745,745,745,745,0
|
|
20241216,152600,512705274,745,745,745,745,0
|
|
20241216,152500,512705274,745,745,745,745,0
|
|
20241216,152400,512705274,745,745,745,745,0
|
|
20241216,152300,512705274,745,745,745,745,0
|
|
20241216,152200,512705274,745,745,745,745,0
|
|
20241216,152100,512705274,745,745,745,745,0
|
|
20241216,152000,512705274,745,745,745,745,0
|
|
20241216,151900,512705274,745,745,745,745,0
|
|
20241216,151800,512705274,745,745,745,745,36
|
|
20241216,151700,512678454,745,745,745,745,10
|
|
20241216,151600,512671004,745,740,745,740,201
|
|
20241216,151500,512522259,746,746,746,746,0
|
|
20241216,151400,512522259,746,740,746,740,1051
|
|
20241216,151300,511744513,746,746,746,746,0
|
|
20241216,151200,511744513,746,746,746,746,1
|
|
20241216,151100,511743767,746,742,746,742,7923
|
|
20241216,151000,505859391,742,742,742,742,1
|
|
20241216,150900,505858649,741,742,742,741,518
|
|
20241216,150800,505474793,742,742,742,742,0
|
|
20241216,150700,505474793,742,742,742,742,0
|
|
20241216,150600,505474793,742,742,742,742,0
|
|
20241216,150500,505474793,742,741,742,741,2360
|
|
20241216,150400,503725673,742,742,742,742,0
|
|
20241216,150300,503725673,742,742,742,742,5
|
|
20241216,150200,503721963,741,741,741,741,566
|
|
20241216,150100,503302557,743,743,743,743,0
|
|
20241216,150000,503302557,743,742,743,742,2903
|
|
20241216,145900,501148511,742,742,742,742,28
|
|
20241216,145800,501127735,742,739,742,739,1666
|
|
20241216,145700,499896063,742,742,742,742,658
|
|
20241216,145600,499407827,742,742,742,742,8
|
|
20241216,145500,499401891,742,742,742,742,0
|
|
20241216,145400,499401891,742,742,742,742,0
|
|
20241216,145300,499401891,742,742,742,742,19
|
|
20241216,145200,499387793,743,743,743,743,0
|
|
20241216,145100,499387793,743,743,743,743,0
|
|
20241216,145000,499387793,743,743,743,743,1
|
|
20241216,144900,499387050,742,742,742,742,302
|
|
20241216,144800,499162966,742,739,742,739,201
|
|
20241216,144700,499014424,739,742,742,739,283
|
|
20241216,144600,498804628,743,743,743,743,1
|
|
20241216,144500,498803885,739,739,739,739,500
|
|
20241216,144400,498434385,744,744,744,744,0
|
|
20241216,144300,498434385,744,744,744,744,0
|
|
20241216,144200,498434385,744,739,744,739,501
|
|
20241216,144100,498064141,744,744,744,744,141
|
|
20241216,144000,497959237,744,744,744,744,8
|
|
20241216,143900,497953285,744,744,744,744,1
|
|
20241216,143800,497952541,739,739,739,739,0
|
|
20241216,143700,497952541,739,739,739,739,2000
|
|
20241216,143600,496474541,739,739,739,739,10
|
|
20241216,143500,496467151,739,739,739,739,0
|
|
20241216,143400,496467151,739,739,739,739,0
|
|
20241216,143300,496467151,739,740,740,739,2500
|
|
20241216,143200,494619599,740,740,740,740,1000
|
|
20241216,143100,493879599,740,740,740,740,6000
|
|
20241216,143000,489439599,740,740,744,740,2659
|
|
20241216,142900,487471935,740,741,741,740,3000
|
|
20241216,142800,485250125,741,741,741,741,1500
|
|
20241216,142700,484138625,741,741,741,741,1500
|
|
20241216,142600,483027125,745,741,745,741,23
|
|
20241216,142500,483010078,745,741,745,741,399
|
|
20241216,142400,482713607,745,745,745,745,0
|
|
20241216,142300,482713607,745,745,745,745,0
|
|
20241216,142200,482713607,745,744,745,744,208
|
|
20241216,142100,482558667,741,741,741,741,3
|
|
20241216,142000,482556444,741,741,741,741,294
|
|
20241216,141900,482338590,745,745,745,745,0
|
|
20241216,141800,482338590,745,745,745,744,6121
|
|
20241216,141700,477783505,746,746,746,746,0
|
|
20241216,141600,477783505,746,746,746,746,100
|
|
20241216,141500,477708905,746,746,746,746,1
|
|
20241216,141400,477708159,741,741,741,741,0
|
|
20241216,141300,477708159,741,741,741,741,0
|
|
20241216,141200,477708159,741,741,746,741,2071
|
|
20241216,141100,476173543,747,743,747,741,2100
|
|
20241216,141000,474610443,747,747,747,747,0
|
|
20241216,140900,474610443,747,747,747,747,0
|
|
20241216,140800,474610443,747,747,747,747,0
|
|
20241216,140700,474610443,747,747,747,747,25
|
|
20241216,140600,474591768,748,748,748,748,3
|
|
20241216,140500,474589524,747,745,747,745,2832
|
|
20241216,140400,472474718,745,744,745,744,3300
|
|
20241216,140300,470016389,745,745,745,745,129
|
|
20241216,140200,469920284,744,743,744,741,1440
|
|
20241216,140100,468853145,744,744,744,744,0
|
|
20241216,140000,468853145,744,743,744,743,1115
|
|
20241216,135900,468024615,743,743,743,743,41
|
|
20241216,135800,467994152,743,743,743,743,1
|
|
20241216,135700,467993409,741,741,741,741,300
|
|
20241216,135600,467771109,743,743,743,743,0
|
|
20241216,135500,467771109,743,743,743,743,50
|
|
20241216,135400,467733959,743,743,743,741,38
|
|
20241216,135300,467705791,743,743,743,743,9
|
|
20241216,135200,467699104,743,743,743,743,0
|
|
20241216,135100,467699104,743,743,743,741,17
|
|
20241216,135000,467686485,743,743,743,743,0
|
|
20241216,134900,467686485,743,743,743,743,2
|
|
20241216,134800,467684999,741,741,741,741,0
|
|
20241216,134700,467684999,741,741,741,741,300
|
|
20241216,134600,467462699,743,743,743,743,21
|
|
20241216,134500,467447096,743,743,743,743,1
|
|
20241216,134400,467446353,741,741,741,741,67
|
|
20241216,134300,467396706,743,743,743,743,0
|
|
20241216,134200,467396706,743,743,743,743,10
|
|
20241216,134100,467389276,743,743,743,743,5
|
|
20241216,134000,467385561,744,744,744,744,0
|
|
20241216,133900,467385561,744,744,744,744,0
|
|
20241216,133800,467385561,744,744,744,744,0
|
|
20241216,133700,467385561,744,744,744,744,570
|
|
20241216,133600,466961481,745,745,745,745,0
|
|
20241216,133500,466961481,745,744,745,744,124
|
|
20241216,133400,466869151,745,745,745,745,0
|
|
20241216,133300,466869151,745,745,746,745,37
|
|
20241216,133200,466841570,746,746,746,746,0
|
|
20241216,133100,466841570,746,746,746,746,0
|
|
20241216,133000,466841570,746,746,746,746,0
|
|
20241216,132900,466841570,746,742,746,741,19162
|
|
20241216,132800,452640052,746,746,746,746,0
|
|
20241216,132700,452640052,746,746,746,746,163
|
|
20241216,132600,452518454,747,747,747,747,209
|
|
20241216,132500,452362331,747,745,747,744,2402
|
|
20241216,132400,450575137,744,743,744,743,7065
|
|
20241216,132300,445321472,742,743,743,742,605
|
|
20241216,132200,444872257,744,744,744,744,1
|
|
20241216,132100,444871513,744,742,744,742,1002
|
|
20241216,132000,444128025,744,744,744,744,0
|
|
20241216,131900,444128025,744,744,744,744,0
|
|
20241216,131800,444128025,744,744,744,744,0
|
|
20241216,131700,444128025,744,744,744,744,0
|
|
20241216,131600,444128025,744,744,744,744,0
|
|
20241216,131500,444128025,744,744,744,741,481
|
|
20241216,131400,443771598,742,742,742,742,521
|
|
20241216,131300,443385016,743,744,744,743,133
|
|
20241216,131200,443286196,743,743,743,743,868
|
|
20241216,131100,442641272,743,743,743,743,923
|
|
20241216,131000,441955483,744,744,744,744,0
|
|
20241216,130900,441955483,744,743,744,743,53
|
|
20241216,130800,441916103,742,743,743,742,212
|
|
20241216,130700,441758599,743,743,743,743,1748
|
|
20241216,130600,440459835,744,744,744,744,403
|
|
20241216,130500,440160003,743,743,743,743,0
|
|
20241216,130400,440160003,743,743,743,743,202
|
|
20241216,130300,440009917,744,744,744,744,0
|
|
20241216,130200,440009917,744,744,744,743,3849
|
|
20241216,130100,437146268,744,744,744,744,3532
|
|
20241216,130000,434518460,747,747,747,747,1
|
|
20241216,125900,434517713,744,744,744,744,100
|
|
20241216,125800,434443313,747,748,748,747,1293
|
|
20241216,125700,433477149,748,748,748,748,455
|
|
20241216,125600,433136809,748,747,748,747,652
|
|
20241216,125500,432649291,749,744,749,744,3867
|
|
20241216,125400,429756108,744,748,748,744,2108
|
|
20241216,125300,428179336,748,748,748,748,135
|
|
20241216,125200,428078356,748,748,748,748,0
|
|
20241216,125100,428078356,748,748,748,748,500
|
|
20241216,125000,427704356,748,748,748,748,19
|
|
20241216,124900,427690144,744,748,748,744,32
|
|
20241216,124800,427666332,744,744,744,744,473
|
|
20241216,124700,427314420,748,749,749,748,5
|
|
20241216,124600,427310679,749,748,749,748,2145
|
|
20241216,124500,425704102,748,748,748,748,17
|
|
20241216,124400,425691386,749,747,749,747,2300
|
|
20241216,124300,423971256,747,747,747,747,0
|
|
20241216,124200,423971256,747,745,747,745,7072
|
|
20241216,124100,418689628,744,744,744,744,758
|
|
20241216,124000,418125676,744,744,744,744,12
|
|
20241216,123900,418116748,744,744,744,744,199
|
|
20241216,123800,417968692,744,744,744,744,100
|
|
20241216,123700,417894292,744,744,744,744,0
|
|
20241216,123600,417894292,744,744,744,744,1
|
|
20241216,123500,417893548,744,744,744,744,100
|
|
20241216,123400,417819148,744,744,744,744,15
|
|
20241216,123300,417807988,744,744,744,744,0
|
|
20241216,123200,417807988,744,744,744,744,200
|
|
20241216,123100,417659188,745,745,745,745,0
|
|
20241216,123000,417659188,745,744,745,744,416
|
|
20241216,122900,417349680,745,745,745,745,227
|
|
20241216,122800,417180565,745,745,745,745,423
|
|
20241216,122700,416865430,745,745,745,745,0
|
|
20241216,122600,416865430,745,745,745,745,0
|
|
20241216,122500,416865430,745,745,745,745,2500
|
|
20241216,122400,415002930,745,745,745,745,1
|
|
20241216,122300,415002185,743,743,743,743,0
|
|
20241216,122200,415002185,743,743,743,743,200
|
|
20241216,122100,414853585,746,746,746,746,0
|
|
20241216,122000,414853585,746,741,746,741,5145
|
|
20241216,121900,411016528,744,744,744,744,4056
|
|
20241216,121800,407998864,746,743,746,743,6529
|
|
20241216,121700,403140918,744,744,744,744,0
|
|
20241216,121600,403140918,744,744,744,744,0
|
|
20241216,121500,403140918,744,744,744,744,11
|
|
20241216,121400,403132734,740,740,740,740,0
|
|
20241216,121300,403132734,740,745,745,740,337
|
|
20241216,121200,402883304,745,745,745,745,1711
|
|
20241216,121100,401608609,745,745,745,745,1289
|
|
20241216,121000,400648304,745,745,745,745,223
|
|
20241216,120900,400482169,746,746,746,746,150
|
|
20241216,120800,400370269,743,743,743,743,0
|
|
20241216,120700,400370269,743,743,743,737,2358
|
|
20241216,120600,398626338,743,743,743,743,656
|
|
20241216,120500,398138930,747,747,747,747,1
|
|
20241216,120400,398138183,743,743,743,743,15
|
|
20241216,120300,398127038,749,744,749,744,2304
|
|
20241216,120200,396405877,744,744,744,744,355
|
|
20241216,120100,396141757,744,744,744,744,33
|
|
20241216,120000,396117205,744,743,744,743,508
|
|
20241216,115900,395739558,744,744,744,744,419
|
|
20241216,115800,395427822,747,747,747,747,1
|
|
20241216,115700,395427075,744,744,744,744,3
|
|
20241216,115600,395424843,749,749,749,749,200
|
|
20241216,115500,395275043,750,750,750,750,20
|
|
20241216,115400,395260043,750,750,750,750,4
|
|
20241216,115300,395257043,750,750,750,750,138
|
|
20241216,115200,395153543,750,750,750,750,2630
|
|
20241216,115100,393181043,750,748,750,748,3300
|
|
20241216,115000,390706886,743,743,743,743,0
|
|
20241216,114900,390706886,743,743,743,743,0
|
|
20241216,114800,390706886,743,745,745,743,15645
|
|
20241216,114700,379066125,745,746,746,745,6010
|
|
20241216,114600,374588179,746,746,746,746,0
|
|
20241216,114500,374588179,746,748,749,746,313
|
|
20241216,114400,374353872,745,745,745,745,30
|
|
20241216,114300,374331522,744,747,747,744,905
|
|
20241216,114200,373658187,745,747,747,745,3000
|
|
20241216,114100,371422595,749,749,749,749,500
|
|
20241216,114000,371048095,747,747,747,747,3
|
|
20241216,113900,371045854,747,749,749,747,202
|
|
20241216,113800,370894560,749,750,751,749,3274
|
|
20241216,113700,368440495,749,745,749,745,198
|
|
20241216,113600,368292505,750,746,750,746,25000
|
|
20241216,113500,349561839,746,745,746,739,5096
|
|
20241216,113400,345763805,746,742,746,742,22592
|
|
20241216,113300,328926350,743,743,743,743,1
|
|
20241216,113200,328925607,738,738,738,738,120
|
|
20241216,113100,328837047,737,738,738,737,844
|
|
20241216,113000,328214950,738,740,743,738,2173
|
|
20241216,112900,326604373,740,740,740,740,5
|
|
20241216,112800,326600673,740,740,740,740,279
|
|
20241216,112700,326394213,744,742,744,742,1640
|
|
20241216,112600,325175159,742,742,742,742,1870
|
|
20241216,112500,323787619,741,741,741,741,1010
|
|
20241216,112400,323039209,741,741,741,741,0
|
|
20241216,112300,323039209,741,738,741,738,10002
|
|
20241216,112200,315657729,737,737,737,737,2
|
|
20241216,112100,315656255,738,738,738,738,0
|
|
20241216,112000,315656255,738,738,738,738,300
|
|
20241216,111900,315434855,738,738,738,738,2300
|
|
20241216,111800,313737455,738,738,738,735,401
|
|
20241216,111700,313441817,735,735,735,735,15
|
|
20241216,111600,313430792,736,738,738,736,1524
|
|
20241216,111500,312308421,738,738,738,738,0
|
|
20241216,111400,312308421,738,739,739,737,2227
|
|
20241216,111300,310665279,738,738,738,738,10
|
|
20241216,111200,310657899,744,744,744,744,10
|
|
20241216,111100,310650459,738,738,738,738,0
|
|
20241216,111000,310650459,738,740,740,738,1140
|
|
20241216,110900,309807246,740,740,743,740,1222
|
|
20241216,110800,308902936,745,742,745,742,1719
|
|
20241216,110700,307625886,742,742,742,742,2802
|
|
20241216,110600,305546802,740,740,740,740,1172
|
|
20241216,110500,304679522,737,737,737,737,0
|
|
20241216,110400,304679522,737,737,737,737,0
|
|
20241216,110300,304679522,737,736,737,736,650
|
|
20241216,110200,304201022,739,736,739,736,617
|
|
20241216,110100,303746859,740,740,740,740,1201
|
|
20241216,110000,302858119,740,740,740,740,0
|
|
20241216,105900,302858119,740,742,742,735,906
|
|
20241216,105800,302187186,743,734,743,734,51
|
|
20241216,105700,302149563,743,741,743,741,460
|
|
20241216,105600,301808364,735,740,742,735,1704
|
|
20241216,105500,300555564,742,736,742,732,4620
|
|
20241216,105400,297132770,743,743,743,743,0
|
|
20241216,105300,297132770,743,740,743,740,18
|
|
20241216,105200,297119402,740,732,740,732,1236
|
|
20241216,105100,296211601,732,740,740,730,2647
|
|
20241216,105000,294272517,745,746,746,745,909
|
|
20241216,104900,293594404,746,742,746,740,4956
|
|
20241216,104800,289919056,742,747,747,742,800
|
|
20241216,104700,289322956,748,746,748,746,1985
|
|
20241216,104600,287841226,746,745,746,745,572
|
|
20241216,104500,287414534,742,743,743,741,1731
|
|
20241216,104400,286130271,746,745,746,743,19789
|
|
20241216,104300,271390178,749,747,749,747,195
|
|
20241216,104200,271244435,748,747,750,747,4597
|
|
20241216,104100,267803005,745,741,747,741,5772
|
|
20241216,104000,263504605,741,737,742,737,14546
|
|
20241216,103900,252738177,737,736,737,736,10410
|
|
20241216,103800,245069157,736,729,736,727,72544
|
|
20241216,103700,191978603,725,725,725,725,0
|
|
20241216,103600,191978603,725,729,729,725,913
|
|
20241216,103500,191314278,730,730,730,730,0
|
|
20241216,103400,191314278,730,730,730,730,3000
|
|
20241216,103300,189124278,730,730,730,730,0
|
|
20241216,103200,189124278,730,730,730,730,1304
|
|
20241216,103100,188172358,730,731,731,730,10185
|
|
20241216,103000,180737115,731,730,731,730,1337
|
|
20241216,102900,179760959,730,730,730,729,12003
|
|
20241216,102800,171008779,730,730,730,730,147
|
|
20241216,102700,170901469,730,725,730,725,22360
|
|
20241216,102600,154592057,725,725,725,725,101
|
|
20241216,102500,154518832,725,726,726,725,3
|
|
20241216,102400,154516656,726,726,726,726,0
|
|
20241216,102300,154516656,726,727,727,726,5
|
|
20241216,102200,154513025,726,726,726,726,1
|
|
20241216,102100,154512299,726,727,727,726,3150
|
|
20241216,102000,152225299,727,727,727,727,0
|
|
20241216,101900,152225299,727,727,727,727,400
|
|
20241216,101800,151934499,727,721,727,721,98
|
|
20241216,101700,151863835,721,721,721,721,638
|
|
20241216,101600,151403837,728,728,728,728,101
|
|
20241216,101500,151330309,720,720,720,720,0
|
|
20241216,101400,151330309,720,728,729,720,15323
|
|
20241216,101300,140256057,728,728,728,728,2
|
|
20241216,101200,140254601,729,728,729,728,554
|
|
20241216,101100,139850736,729,728,729,728,1133
|
|
20241216,101000,139024792,729,728,729,727,35
|
|
20241216,100900,138999301,727,729,729,727,24
|
|
20241216,100800,138981841,729,727,729,727,14639
|
|
20241216,100700,128320434,727,727,727,727,0
|
|
20241216,100600,128320434,727,727,727,727,6400
|
|
20241216,100500,123667634,727,723,727,723,3
|
|
20241216,100400,123665461,723,725,727,723,618
|
|
20241216,100300,123216617,722,723,723,722,12875
|
|
20241216,100200,113919171,725,725,725,725,11
|
|
20241216,100100,113911196,725,725,725,725,47
|
|
20241216,100000,113877121,725,726,726,725,520
|
|
20241216,095900,113499621,728,727,728,727,1212
|
|
20241216,095800,112617495,726,726,726,726,1000
|
|
20241216,095700,111891495,728,728,728,728,2580
|
|
20241216,095600,110013255,729,729,729,729,10
|
|
20241216,095500,110005965,729,729,729,729,325
|
|
20241216,095400,109769040,729,727,729,727,1188
|
|
20241216,095300,108904096,727,727,727,727,1196
|
|
20241216,095200,108034604,727,727,727,727,10
|
|
20241216,095100,108027334,725,729,729,725,624
|
|
20241216,095000,107574380,729,725,729,725,533
|
|
20241216,094900,107185951,729,728,729,728,3801
|
|
20241216,094800,104418323,728,728,728,728,393
|
|
20241216,094700,104132219,728,728,728,727,2735
|
|
20241216,094600,102142139,727,726,727,726,4299
|
|
20241216,094500,99017539,727,725,727,725,1600
|
|
20241216,094400,97855539,725,725,725,724,301
|
|
20241216,094300,97637414,725,725,725,725,310
|
|
20241216,094200,97412664,726,726,726,726,144
|
|
20241216,094100,97308120,726,725,726,725,2063
|
|
20241216,094000,95810403,726,726,726,722,1598
|
|
20241216,093900,94655411,727,727,727,727,0
|
|
20241216,093800,94655411,727,726,727,726,379
|
|
20241216,093700,94379888,722,726,727,722,1158
|
|
20241216,093600,93538082,728,725,728,725,1815
|
|
20241216,093500,92219974,725,725,725,725,2202
|
|
20241216,093400,90623524,724,724,724,724,500
|
|
20241216,093300,90261524,724,722,724,722,1000
|
|
20241216,093200,89537986,721,720,721,720,201
|
|
20241216,093100,89393166,720,720,722,720,2040
|
|
20241216,093000,87921379,720,720,720,720,5454
|
|
20241216,092900,83994499,720,720,721,716,365
|
|
20241216,092800,83732097,721,720,721,720,880
|
|
20241216,092700,83098217,721,718,721,718,23041
|
|
20241216,092600,66528419,719,719,719,719,2104
|
|
20241216,092500,65015643,719,719,719,719,0
|
|
20241216,092400,65015643,719,719,719,719,10
|
|
20241216,092300,65008453,719,719,719,719,700
|
|
20241216,092200,64505153,719,719,719,719,1952
|
|
20241216,092100,63101665,719,716,719,712,7500
|
|
20241216,092000,57742923,719,719,719,719,0
|
|
20241216,091900,57742923,719,720,721,719,17726
|
|
20241216,091800,44980047,720,717,720,717,1061
|
|
20241216,091700,44217775,716,714,716,714,5056
|
|
20241216,091600,40607759,715,716,716,714,2003
|
|
20241216,091500,39176611,716,714,717,714,1721
|
|
20241216,091400,37945715,714,715,715,714,2388
|
|
20241216,091300,36239701,715,716,716,715,529
|
|
20241216,091200,35861455,718,718,718,718,409
|
|
20241216,091100,35567793,718,718,718,718,1394
|
|
20241216,091000,34566901,718,720,720,718,513
|
|
20241216,090900,34198246,722,717,722,717,23372
|
|
20241216,090800,17396080,718,717,718,717,659
|
|
20241216,090700,16923576,710,710,717,710,494
|
|
20241216,090600,16572829,719,713,719,713,12363
|
|
20241216,090500,7720181,714,714,714,714,300
|
|
20241216,090400,7505981,713,713,713,713,1000
|
|
20241216,090300,6792981,713,713,713,713,1
|
|
20241216,090200,6792268,708,708,708,708,27
|
|
20241216,090100,6773152,714,711,714,705,7471
|
|
20241216,090000,1483186,711,711,715,711,2086
|