729 lines
32 KiB
CSV
729 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,210600,469922577,738,738,738,738,7760
|
|
20241223,210500,469922577,738,738,738,738,0
|
|
20241223,210400,469922577,738,738,738,738,0
|
|
20241223,210300,469922577,738,738,738,738,0
|
|
20241223,210200,469922577,738,738,738,738,0
|
|
20241223,210100,469922577,738,738,738,738,0
|
|
20241223,210000,469922577,738,738,738,738,0
|
|
20241223,205900,469922577,738,738,738,738,0
|
|
20241223,205800,469922577,738,738,738,738,0
|
|
20241223,205700,469922577,738,738,738,738,0
|
|
20241223,205600,469922577,738,738,738,738,0
|
|
20241223,205500,469922577,738,738,738,738,0
|
|
20241223,205400,469922577,738,738,738,738,0
|
|
20241223,205300,469922577,738,738,738,738,0
|
|
20241223,205200,469922577,738,738,738,738,0
|
|
20241223,205100,469922577,738,738,738,738,0
|
|
20241223,205000,469922577,738,738,738,738,0
|
|
20241223,204900,469922577,738,738,738,738,0
|
|
20241223,204800,469922577,738,738,738,738,0
|
|
20241223,204700,469922577,738,738,738,738,0
|
|
20241223,204600,469922577,738,738,738,738,0
|
|
20241223,204500,469922577,738,738,738,738,0
|
|
20241223,204400,469922577,738,738,738,738,0
|
|
20241223,204300,469922577,738,738,738,738,0
|
|
20241223,204200,469922577,738,738,738,738,0
|
|
20241223,204100,469922577,738,738,738,738,0
|
|
20241223,204000,469922577,738,738,738,738,0
|
|
20241223,203900,469922577,738,738,738,738,0
|
|
20241223,203800,469922577,738,738,738,738,0
|
|
20241223,203700,469922577,738,738,738,738,0
|
|
20241223,203600,469922577,738,738,738,738,7760
|
|
20241223,203500,469922577,738,738,738,738,0
|
|
20241223,203400,469922577,738,738,738,738,0
|
|
20241223,203300,469922577,738,738,738,738,0
|
|
20241223,203200,469922577,738,738,738,738,0
|
|
20241223,203100,469922577,738,738,738,738,0
|
|
20241223,203000,469922577,738,738,738,738,0
|
|
20241223,202900,469922577,738,738,738,738,0
|
|
20241223,202800,469922577,738,738,738,738,0
|
|
20241223,202700,469922577,738,738,738,738,0
|
|
20241223,202600,469922577,738,738,738,738,0
|
|
20241223,202500,469922577,738,738,738,738,0
|
|
20241223,202400,469922577,738,738,738,738,0
|
|
20241223,202300,469922577,738,738,738,738,0
|
|
20241223,202200,469922577,738,738,738,738,0
|
|
20241223,202100,469922577,738,738,738,738,0
|
|
20241223,202000,469922577,738,738,738,738,0
|
|
20241223,201900,469922577,738,738,738,738,0
|
|
20241223,201800,469922577,738,738,738,738,0
|
|
20241223,201700,469922577,738,738,738,738,0
|
|
20241223,201600,469922577,738,738,738,738,0
|
|
20241223,201500,469922577,738,738,738,738,0
|
|
20241223,201400,469922577,738,738,738,738,0
|
|
20241223,201300,469922577,738,738,738,738,0
|
|
20241223,201200,469922577,738,738,738,738,0
|
|
20241223,201100,469922577,738,738,738,738,0
|
|
20241223,201000,469922577,738,738,738,738,0
|
|
20241223,200900,469922577,738,738,738,738,0
|
|
20241223,200800,469922577,738,738,738,738,0
|
|
20241223,200700,469922577,738,738,738,738,0
|
|
20241223,200600,469922577,738,738,738,738,7760
|
|
20241223,200500,469922577,738,738,738,738,0
|
|
20241223,200400,469922577,738,738,738,738,0
|
|
20241223,200300,469922577,738,738,738,738,0
|
|
20241223,200200,469922577,738,738,738,738,0
|
|
20241223,200100,469922577,738,738,738,738,0
|
|
20241223,200000,469922577,738,738,738,738,0
|
|
20241223,195900,469922577,738,738,738,738,0
|
|
20241223,195800,469922577,738,738,738,738,0
|
|
20241223,195700,469922577,738,738,738,738,0
|
|
20241223,195600,469922577,738,738,738,738,0
|
|
20241223,195500,469922577,738,738,738,738,0
|
|
20241223,195400,469922577,738,738,738,738,0
|
|
20241223,195300,469922577,738,738,738,738,0
|
|
20241223,195200,469922577,738,738,738,738,0
|
|
20241223,195100,469922577,738,738,738,738,0
|
|
20241223,195000,469922577,738,738,738,738,0
|
|
20241223,194900,469922577,738,738,738,738,0
|
|
20241223,194800,469922577,738,738,738,738,0
|
|
20241223,194700,469922577,738,738,738,738,0
|
|
20241223,194600,469922577,738,738,738,738,0
|
|
20241223,194500,469922577,738,738,738,738,0
|
|
20241223,194400,469922577,738,738,738,738,0
|
|
20241223,194300,469922577,738,738,738,738,0
|
|
20241223,194200,469922577,738,738,738,738,0
|
|
20241223,194100,469922577,738,738,738,738,0
|
|
20241223,194000,469922577,738,738,738,738,0
|
|
20241223,193900,469922577,738,738,738,738,0
|
|
20241223,193800,469922577,738,738,738,738,0
|
|
20241223,193700,469922577,738,738,738,738,0
|
|
20241223,193600,469922577,738,738,738,738,7760
|
|
20241223,193500,469922577,738,738,738,738,0
|
|
20241223,193400,469922577,738,738,738,738,0
|
|
20241223,193300,469922577,738,738,738,738,0
|
|
20241223,193200,469922577,738,738,738,738,0
|
|
20241223,193100,469922577,738,738,738,738,0
|
|
20241223,193000,469922577,738,738,738,738,0
|
|
20241223,192900,469922577,738,738,738,738,0
|
|
20241223,192800,469922577,738,738,738,738,0
|
|
20241223,192700,469922577,738,738,738,738,0
|
|
20241223,192600,469922577,738,738,738,738,0
|
|
20241223,192500,469922577,738,738,738,738,0
|
|
20241223,192400,469922577,738,738,738,738,0
|
|
20241223,192300,469922577,738,738,738,738,0
|
|
20241223,192200,469922577,738,738,738,738,0
|
|
20241223,192100,469922577,738,738,738,738,0
|
|
20241223,192000,469922577,738,738,738,738,0
|
|
20241223,191900,469922577,738,738,738,738,0
|
|
20241223,191800,469922577,738,738,738,738,0
|
|
20241223,191700,469922577,738,738,738,738,0
|
|
20241223,191600,469922577,738,738,738,738,0
|
|
20241223,191500,469922577,738,738,738,738,0
|
|
20241223,191400,469922577,738,738,738,738,0
|
|
20241223,191300,469922577,738,738,738,738,0
|
|
20241223,191200,469922577,738,738,738,738,0
|
|
20241223,191100,469922577,738,738,738,738,0
|
|
20241223,191000,469922577,738,738,738,738,0
|
|
20241223,190900,469922577,738,738,738,738,0
|
|
20241223,190800,469922577,738,738,738,738,0
|
|
20241223,190700,469922577,738,738,738,738,0
|
|
20241223,190600,469922577,738,738,738,738,7760
|
|
20241223,190500,469922577,738,738,738,738,0
|
|
20241223,190400,469922577,738,738,738,738,0
|
|
20241223,190300,469922577,738,738,738,738,0
|
|
20241223,190200,469922577,738,738,738,738,0
|
|
20241223,190100,469922577,738,738,738,738,0
|
|
20241223,190000,469922577,738,738,738,738,0
|
|
20241223,185900,469922577,738,738,738,738,0
|
|
20241223,185800,469922577,738,738,738,738,0
|
|
20241223,185700,469922577,738,738,738,738,0
|
|
20241223,185600,469922577,738,738,738,738,0
|
|
20241223,185500,469922577,738,738,738,738,0
|
|
20241223,185400,469922577,738,738,738,738,0
|
|
20241223,185300,469922577,738,738,738,738,0
|
|
20241223,185200,469922577,738,738,738,738,0
|
|
20241223,185100,469922577,738,738,738,738,0
|
|
20241223,185000,469922577,738,738,738,738,0
|
|
20241223,184900,469922577,738,738,738,738,0
|
|
20241223,184800,469922577,738,738,738,738,0
|
|
20241223,184700,469922577,738,738,738,738,0
|
|
20241223,184600,469922577,738,738,738,738,0
|
|
20241223,184500,469922577,738,738,738,738,0
|
|
20241223,184400,469922577,738,738,738,738,0
|
|
20241223,184300,469922577,738,738,738,738,0
|
|
20241223,184200,469922577,738,738,738,738,0
|
|
20241223,184100,469922577,738,738,738,738,0
|
|
20241223,184000,469922577,738,738,738,738,0
|
|
20241223,183900,469922577,738,738,738,738,0
|
|
20241223,183800,469922577,738,738,738,738,0
|
|
20241223,183700,469922577,738,738,738,738,0
|
|
20241223,183600,469922577,738,738,738,738,7760
|
|
20241223,183500,469922577,738,738,738,738,0
|
|
20241223,183400,469922577,738,738,738,738,0
|
|
20241223,183300,469922577,738,738,738,738,0
|
|
20241223,183200,469922577,738,738,738,738,0
|
|
20241223,183100,469922577,738,738,738,738,0
|
|
20241223,183000,469922577,738,738,738,738,0
|
|
20241223,182900,469922577,738,738,738,738,0
|
|
20241223,182800,469922577,738,738,738,738,0
|
|
20241223,182700,469922577,738,738,738,738,0
|
|
20241223,182600,469922577,738,738,738,738,0
|
|
20241223,182500,469922577,738,738,738,738,0
|
|
20241223,182400,469922577,738,738,738,738,0
|
|
20241223,182300,469922577,738,738,738,738,0
|
|
20241223,182200,469922577,738,738,738,738,0
|
|
20241223,182100,469922577,738,738,738,738,0
|
|
20241223,182000,469922577,738,738,738,738,0
|
|
20241223,181900,469922577,738,738,738,738,0
|
|
20241223,181800,469922577,738,738,738,738,0
|
|
20241223,181700,469922577,738,738,738,738,0
|
|
20241223,181600,469922577,738,738,738,738,0
|
|
20241223,181500,469922577,738,738,738,738,0
|
|
20241223,181400,469922577,738,738,738,738,0
|
|
20241223,181300,469922577,738,738,738,738,0
|
|
20241223,181200,469922577,738,738,738,738,0
|
|
20241223,181100,469922577,738,738,738,738,0
|
|
20241223,181000,469922577,738,738,738,738,0
|
|
20241223,180900,469922577,738,738,738,738,0
|
|
20241223,180800,469922577,738,738,738,738,0
|
|
20241223,180700,469922577,738,738,738,738,0
|
|
20241223,180600,469922577,738,738,738,738,7760
|
|
20241223,180500,469922577,738,738,738,738,0
|
|
20241223,180400,469922577,738,738,738,738,0
|
|
20241223,180300,469922577,738,738,738,738,0
|
|
20241223,180200,469922577,738,738,738,738,0
|
|
20241223,180100,469922577,738,738,738,738,0
|
|
20241223,180000,469922577,738,738,738,738,0
|
|
20241223,175900,469922577,738,738,738,738,0
|
|
20241223,175800,469922577,738,738,738,738,0
|
|
20241223,175700,469922577,738,738,738,738,0
|
|
20241223,175600,469922577,738,738,738,738,0
|
|
20241223,175500,469922577,738,738,738,738,0
|
|
20241223,175400,469922577,738,738,738,738,0
|
|
20241223,175300,469922577,738,738,738,738,0
|
|
20241223,175200,469922577,738,738,738,738,0
|
|
20241223,175100,469922577,738,738,738,738,0
|
|
20241223,175000,469922577,738,738,738,738,0
|
|
20241223,174900,469922577,738,738,738,738,0
|
|
20241223,174800,469922577,738,738,738,738,0
|
|
20241223,174700,469922577,738,738,738,738,0
|
|
20241223,174600,469922577,738,738,738,738,0
|
|
20241223,174500,469922577,738,738,738,738,0
|
|
20241223,174400,469922577,738,738,738,738,0
|
|
20241223,174300,469922577,738,738,738,738,0
|
|
20241223,174200,469922577,738,738,738,738,0
|
|
20241223,174100,469922577,738,738,738,738,0
|
|
20241223,174000,469922577,738,738,738,738,0
|
|
20241223,173900,469922577,738,738,738,738,0
|
|
20241223,173800,469922577,738,738,738,738,0
|
|
20241223,173700,469922577,738,738,738,738,0
|
|
20241223,173600,469922577,738,738,738,738,7760
|
|
20241223,173500,469922577,738,738,738,738,0
|
|
20241223,173400,469922577,738,738,738,738,0
|
|
20241223,173300,469922577,738,738,738,738,0
|
|
20241223,173200,469922577,738,738,738,738,0
|
|
20241223,173100,469922577,738,738,738,738,0
|
|
20241223,173000,469922577,738,738,738,738,0
|
|
20241223,172900,469922577,738,738,738,738,0
|
|
20241223,172800,469922577,738,738,738,738,0
|
|
20241223,172700,469922577,738,738,738,738,0
|
|
20241223,172600,469922577,738,738,738,738,0
|
|
20241223,172500,469922577,738,738,738,738,0
|
|
20241223,172400,469922577,738,738,738,738,0
|
|
20241223,172300,469922577,738,738,738,738,0
|
|
20241223,172200,469922577,738,738,738,738,0
|
|
20241223,172100,469922577,738,738,738,738,0
|
|
20241223,172000,469922577,738,738,738,738,0
|
|
20241223,171900,469922577,738,738,738,738,0
|
|
20241223,171800,469922577,738,738,738,738,0
|
|
20241223,171700,469922577,738,738,738,738,0
|
|
20241223,171600,469922577,738,738,738,738,0
|
|
20241223,171500,469922577,738,738,738,738,0
|
|
20241223,171400,469922577,738,738,738,738,0
|
|
20241223,171300,469922577,738,738,738,738,0
|
|
20241223,171200,469922577,738,738,738,738,0
|
|
20241223,171100,469922577,738,738,738,738,0
|
|
20241223,171000,469922577,738,738,738,738,0
|
|
20241223,170900,469922577,738,738,738,738,0
|
|
20241223,170800,469922577,738,738,738,738,0
|
|
20241223,170700,469922577,738,738,738,738,0
|
|
20241223,170600,469922577,738,738,738,738,7760
|
|
20241223,170500,469922577,738,738,738,738,0
|
|
20241223,170400,469922577,738,738,738,738,0
|
|
20241223,170300,469922577,738,738,738,738,0
|
|
20241223,170200,469922577,738,738,738,738,0
|
|
20241223,170100,469922577,738,738,738,738,0
|
|
20241223,170000,469922577,738,738,738,738,0
|
|
20241223,165900,469922577,738,738,738,738,0
|
|
20241223,165800,469922577,738,738,738,738,0
|
|
20241223,165700,469922577,738,738,738,738,0
|
|
20241223,165600,469922577,738,738,738,738,0
|
|
20241223,165500,469922577,738,738,738,738,0
|
|
20241223,165400,469922577,738,738,738,738,0
|
|
20241223,165300,469922577,738,738,738,738,0
|
|
20241223,165200,469922577,738,738,738,738,0
|
|
20241223,165100,469922577,738,738,738,738,0
|
|
20241223,165000,469922577,738,738,738,738,0
|
|
20241223,164900,469922577,738,738,738,738,0
|
|
20241223,164800,469922577,738,738,738,738,0
|
|
20241223,164700,469922577,738,738,738,738,0
|
|
20241223,164600,469922577,738,738,738,738,0
|
|
20241223,164500,469922577,738,738,738,738,0
|
|
20241223,164400,469922577,738,738,738,738,0
|
|
20241223,164300,469922577,738,738,738,738,0
|
|
20241223,164200,469922577,738,738,738,738,0
|
|
20241223,164100,469922577,738,738,738,738,0
|
|
20241223,164000,469922577,738,738,738,738,0
|
|
20241223,163900,469922577,738,738,738,738,0
|
|
20241223,163800,469922577,738,738,738,738,0
|
|
20241223,163700,469922577,738,738,738,738,0
|
|
20241223,163600,469922577,738,738,738,738,7760
|
|
20241223,163500,469922577,738,738,738,738,0
|
|
20241223,163400,469922577,738,738,738,738,0
|
|
20241223,163300,469922577,738,738,738,738,0
|
|
20241223,163200,469922577,738,738,738,738,0
|
|
20241223,163100,469922577,738,738,738,738,0
|
|
20241223,163000,469922577,738,738,738,738,0
|
|
20241223,162900,469922577,738,738,738,738,0
|
|
20241223,162800,469922577,738,738,738,738,0
|
|
20241223,162700,469922577,738,738,738,738,0
|
|
20241223,162600,469922577,738,738,738,738,0
|
|
20241223,162500,469922577,738,738,738,738,0
|
|
20241223,162400,469922577,738,738,738,738,0
|
|
20241223,162300,469922577,738,738,738,738,0
|
|
20241223,162200,469922577,738,738,738,738,0
|
|
20241223,162100,469922577,738,738,738,738,0
|
|
20241223,162000,469922577,738,738,738,738,0
|
|
20241223,161900,469922577,738,738,738,738,0
|
|
20241223,161800,469922577,738,738,738,738,0
|
|
20241223,161700,469922577,738,738,738,738,0
|
|
20241223,161600,469922577,738,738,738,738,0
|
|
20241223,161500,469922577,738,738,738,738,0
|
|
20241223,161400,469922577,738,738,738,738,0
|
|
20241223,161300,469922577,738,738,738,738,0
|
|
20241223,161200,469922577,738,738,738,738,0
|
|
20241223,161100,469922577,738,738,738,738,0
|
|
20241223,161000,469922577,738,738,738,738,0
|
|
20241223,160900,469922577,738,738,738,738,0
|
|
20241223,160800,469922577,738,738,738,738,0
|
|
20241223,160700,469922577,738,738,738,738,0
|
|
20241223,160600,469922577,738,738,738,738,7760
|
|
20241223,160500,469922577,738,738,738,738,0
|
|
20241223,160400,469922577,738,738,738,738,0
|
|
20241223,160300,469922577,738,738,738,738,0
|
|
20241223,160200,469922577,738,738,738,738,0
|
|
20241223,160100,469922577,738,738,738,738,0
|
|
20241223,160000,469922577,738,738,738,738,0
|
|
20241223,155900,469922577,738,738,738,738,0
|
|
20241223,155800,469922577,738,738,738,738,0
|
|
20241223,155700,469922577,738,738,738,738,0
|
|
20241223,155600,469922577,738,738,738,738,0
|
|
20241223,155500,469922577,738,738,738,738,0
|
|
20241223,155400,469922577,738,738,738,738,0
|
|
20241223,155300,469922577,738,738,738,738,0
|
|
20241223,155200,469922577,738,738,738,738,0
|
|
20241223,155100,469922577,738,738,738,738,0
|
|
20241223,155000,469922577,738,738,738,738,0
|
|
20241223,154900,469922577,738,738,738,738,0
|
|
20241223,154800,469922577,738,738,738,738,0
|
|
20241223,154700,469922577,738,738,738,738,0
|
|
20241223,154600,469922577,738,738,738,738,0
|
|
20241223,154500,469922577,738,738,738,738,0
|
|
20241223,154400,469922577,738,738,738,738,0
|
|
20241223,154300,469922577,738,738,738,738,0
|
|
20241223,154200,469922577,738,738,738,738,0
|
|
20241223,154100,469922577,738,738,738,738,0
|
|
20241223,154000,469922577,738,738,738,738,0
|
|
20241223,153900,469922577,738,738,738,738,0
|
|
20241223,153800,469922577,738,738,738,738,0
|
|
20241223,153700,469922577,738,738,738,738,0
|
|
20241223,153600,469922577,738,738,738,738,7760
|
|
20241223,153500,469922577,738,738,738,738,0
|
|
20241223,153400,469922577,738,738,738,738,0
|
|
20241223,153300,469922577,738,738,738,738,0
|
|
20241223,153200,469922577,738,738,738,738,0
|
|
20241223,153100,469922577,738,738,738,738,0
|
|
20241223,153000,469922577,738,738,738,738,7760
|
|
20241223,152900,464195697,737,737,737,737,0
|
|
20241223,152800,464195697,737,737,737,737,0
|
|
20241223,152700,464195697,737,737,737,737,0
|
|
20241223,152600,464195697,737,737,737,737,0
|
|
20241223,152500,464195697,737,737,737,737,0
|
|
20241223,152400,464195697,737,737,737,737,0
|
|
20241223,152300,464195697,737,737,737,737,0
|
|
20241223,152200,464195697,737,737,737,737,0
|
|
20241223,152100,464195697,737,737,737,737,0
|
|
20241223,152000,464195697,737,737,737,737,0
|
|
20241223,151900,464195697,737,737,737,737,4000
|
|
20241223,151800,461247697,740,740,740,740,1
|
|
20241223,151700,461246957,737,737,737,737,1800
|
|
20241223,151600,459920357,737,737,737,737,1338
|
|
20241223,151500,458934251,740,738,740,738,5001
|
|
20241223,151400,455243511,740,740,740,740,10
|
|
20241223,151300,455236111,740,740,740,740,10
|
|
20241223,151200,455228711,736,736,736,736,0
|
|
20241223,151100,455228711,736,737,737,736,6350
|
|
20241223,151000,450552922,741,738,741,738,2
|
|
20241223,150900,450551443,741,741,741,741,0
|
|
20241223,150800,450551443,741,741,741,741,0
|
|
20241223,150700,450551443,741,741,741,741,2
|
|
20241223,150600,450549961,741,737,741,737,1087
|
|
20241223,150500,449748790,737,737,737,737,644
|
|
20241223,150400,449274162,738,738,738,738,300
|
|
20241223,150300,449052762,737,737,737,737,0
|
|
20241223,150200,449052762,737,737,737,737,0
|
|
20241223,150100,449052762,737,738,738,737,5600
|
|
20241223,150000,444920562,738,738,738,738,3391
|
|
20241223,145900,442418004,739,739,739,739,356
|
|
20241223,145800,442154920,740,740,740,740,4
|
|
20241223,145700,442151960,740,740,740,740,0
|
|
20241223,145600,442151960,740,741,741,740,1012
|
|
20241223,145500,441403068,739,739,739,739,0
|
|
20241223,145400,441403068,739,739,739,739,0
|
|
20241223,145300,441403068,739,738,739,738,11
|
|
20241223,145200,441394940,741,741,741,741,0
|
|
20241223,145100,441394940,741,741,741,741,0
|
|
20241223,145000,441394940,741,741,741,741,0
|
|
20241223,144900,441394940,741,741,741,741,0
|
|
20241223,144800,441394940,741,741,741,741,0
|
|
20241223,144700,441394940,741,741,741,741,1
|
|
20241223,144600,441394199,738,738,738,738,15
|
|
20241223,144500,441383129,741,741,741,741,0
|
|
20241223,144400,441383129,741,739,741,739,18
|
|
20241223,144300,441369821,738,738,738,738,0
|
|
20241223,144200,441369821,738,738,738,738,128
|
|
20241223,144100,441275357,738,738,738,738,0
|
|
20241223,144000,441275357,738,738,738,738,10
|
|
20241223,143900,441267977,738,738,738,738,890
|
|
20241223,143800,440611157,740,740,741,738,1044
|
|
20241223,143700,439840596,741,741,741,741,0
|
|
20241223,143600,439840596,741,740,741,740,3998
|
|
20241223,143500,436882075,740,740,740,740,0
|
|
20241223,143400,436882075,740,740,740,740,0
|
|
20241223,143300,436882075,740,740,742,740,1905
|
|
20241223,143200,435471475,740,740,740,740,195
|
|
20241223,143100,435327175,741,741,741,741,0
|
|
20241223,143000,435327175,741,740,741,740,501
|
|
20241223,142900,434956434,741,741,741,741,5
|
|
20241223,142800,434952729,740,740,740,740,305
|
|
20241223,142700,434727029,740,740,740,740,0
|
|
20241223,142600,434727029,740,740,740,740,0
|
|
20241223,142500,434727029,740,740,740,740,0
|
|
20241223,142400,434727029,740,740,740,740,0
|
|
20241223,142300,434727029,740,740,740,740,10
|
|
20241223,142200,434719629,738,738,738,738,0
|
|
20241223,142100,434719629,738,738,738,738,0
|
|
20241223,142000,434719629,738,738,738,738,100
|
|
20241223,141900,434645829,738,738,738,737,1191
|
|
20241223,141800,433767793,738,738,738,738,156
|
|
20241223,141700,433652665,738,738,738,738,0
|
|
20241223,141600,433652665,738,738,738,738,0
|
|
20241223,141500,433652665,738,738,738,738,0
|
|
20241223,141400,433652665,738,737,738,737,50
|
|
20241223,141300,433615795,739,739,739,739,20
|
|
20241223,141200,433601015,739,739,739,739,0
|
|
20241223,141100,433601015,739,739,739,739,0
|
|
20241223,141000,433601015,739,739,739,739,0
|
|
20241223,140900,433601015,739,738,739,738,108
|
|
20241223,140800,433521296,738,737,738,737,622
|
|
20241223,140700,433062864,737,737,737,737,0
|
|
20241223,140600,433062864,737,737,737,737,0
|
|
20241223,140500,433062864,737,737,737,737,0
|
|
20241223,140400,433062864,737,737,737,737,617
|
|
20241223,140300,432608135,737,737,737,737,300
|
|
20241223,140200,432387035,734,734,734,734,0
|
|
20241223,140100,432387035,734,736,736,734,4384
|
|
20241223,140000,429166480,737,737,737,737,494
|
|
20241223,135900,428802402,737,737,737,737,0
|
|
20241223,135800,428802402,737,737,737,737,211
|
|
20241223,135700,428646895,737,737,737,737,2
|
|
20241223,135600,428645421,737,737,737,737,2250
|
|
20241223,135500,426987171,737,737,737,737,884
|
|
20241223,135400,426335663,737,737,737,737,6
|
|
20241223,135300,426331241,737,737,737,737,1
|
|
20241223,135200,426330504,738,738,738,738,0
|
|
20241223,135100,426330504,738,738,738,738,0
|
|
20241223,135000,426330504,738,738,738,738,0
|
|
20241223,134900,426330504,738,738,738,738,0
|
|
20241223,134800,426330504,738,738,738,738,0
|
|
20241223,134700,426330504,738,738,738,738,0
|
|
20241223,134600,426330504,738,738,738,738,0
|
|
20241223,134500,426330504,738,738,738,738,0
|
|
20241223,134400,426330504,738,738,738,738,0
|
|
20241223,134300,426330504,738,738,738,738,0
|
|
20241223,134200,426330504,738,738,738,738,0
|
|
20241223,134100,426330504,738,735,738,735,242
|
|
20241223,134000,426152629,735,735,735,735,0
|
|
20241223,133900,426152629,735,735,735,735,56
|
|
20241223,133800,426111469,735,735,735,735,0
|
|
20241223,133700,426111469,735,735,735,735,0
|
|
20241223,133600,426111469,735,735,735,735,10
|
|
20241223,133500,426104119,736,736,736,736,20
|
|
20241223,133400,426089399,736,736,736,736,762
|
|
20241223,133300,425528567,738,738,738,738,0
|
|
20241223,133200,425528567,738,738,738,738,1089
|
|
20241223,133100,424724885,738,738,738,738,134
|
|
20241223,133000,424625993,738,738,738,738,0
|
|
20241223,132900,424625993,738,737,738,737,14
|
|
20241223,132800,424615674,737,737,737,737,335
|
|
20241223,132700,424368779,738,738,738,738,0
|
|
20241223,132600,424368779,738,733,738,733,811
|
|
20241223,132500,423774261,733,733,733,733,295
|
|
20241223,132400,423558026,730,730,730,730,0
|
|
20241223,132300,423558026,730,732,732,730,6850
|
|
20241223,132200,418555698,731,736,736,731,22257
|
|
20241223,132100,402240141,736,736,736,736,229
|
|
20241223,132000,402071597,738,738,738,738,0
|
|
20241223,131900,402071597,738,738,738,738,0
|
|
20241223,131800,402071597,738,738,738,738,0
|
|
20241223,131700,402071597,738,738,738,738,0
|
|
20241223,131600,402071597,738,738,738,738,0
|
|
20241223,131500,402071597,738,738,738,738,0
|
|
20241223,131400,402071597,738,738,738,738,0
|
|
20241223,131300,402071597,738,738,738,738,0
|
|
20241223,131200,402071597,738,738,738,738,35
|
|
20241223,131100,402045767,738,738,738,738,0
|
|
20241223,131000,402045767,738,738,738,738,0
|
|
20241223,130900,402045767,738,738,738,738,0
|
|
20241223,130800,402045767,738,736,738,736,5001
|
|
20241223,130700,398365029,740,737,740,736,10013
|
|
20241223,130600,390986134,737,737,737,737,3074
|
|
20241223,130500,388720596,739,739,739,739,0
|
|
20241223,130400,388720596,739,739,739,739,0
|
|
20241223,130300,388720596,739,739,740,739,3
|
|
20241223,130200,388718378,740,740,740,740,0
|
|
20241223,130100,388718378,740,740,740,740,33
|
|
20241223,130000,388693958,740,740,740,740,0
|
|
20241223,125900,388693958,740,739,740,737,7004
|
|
20241223,125800,383528000,739,739,740,739,5041
|
|
20241223,125700,379802700,739,738,739,738,53
|
|
20241223,125600,379763534,739,738,739,738,2
|
|
20241223,125500,379762057,739,739,739,739,0
|
|
20241223,125400,379762057,739,739,739,739,0
|
|
20241223,125300,379762057,739,739,739,739,50
|
|
20241223,125200,379725107,739,739,739,739,2
|
|
20241223,125100,379723629,739,739,739,739,0
|
|
20241223,125000,379723629,739,739,739,739,500
|
|
20241223,124900,379354129,739,737,739,737,104
|
|
20241223,124800,379277276,738,737,738,737,2
|
|
20241223,124700,379275801,738,737,738,737,2
|
|
20241223,124600,379274326,738,738,738,738,0
|
|
20241223,124500,379274326,738,738,738,738,0
|
|
20241223,124400,379274326,738,738,738,737,3
|
|
20241223,124300,379272113,737,735,738,735,403
|
|
20241223,124200,378975102,738,738,738,738,0
|
|
20241223,124100,378975102,738,738,738,738,2
|
|
20241223,124000,378973626,738,738,738,738,2
|
|
20241223,123900,378972150,739,739,739,739,0
|
|
20241223,123800,378972150,739,739,739,739,0
|
|
20241223,123700,378972150,739,739,739,739,0
|
|
20241223,123600,378972150,739,739,739,739,1
|
|
20241223,123500,378971411,739,739,739,739,0
|
|
20241223,123400,378971411,739,739,739,739,0
|
|
20241223,123300,378971411,739,739,739,739,500
|
|
20241223,123200,378601911,739,739,739,739,1
|
|
20241223,123100,378601172,739,739,739,739,7
|
|
20241223,123000,378595999,739,739,739,738,6
|
|
20241223,122900,378591567,740,740,740,740,3
|
|
20241223,122800,378589347,740,740,740,740,9
|
|
20241223,122700,378582687,735,740,740,735,12007
|
|
20241223,122600,369741114,739,741,741,739,409
|
|
20241223,122500,369438847,742,738,743,738,4855
|
|
20241223,122400,365852812,738,737,738,737,3858
|
|
20241223,122300,363009275,737,737,737,737,0
|
|
20241223,122200,363009275,737,737,737,735,4
|
|
20241223,122100,363006329,737,736,737,736,204
|
|
20241223,122000,362855983,737,735,737,735,3438
|
|
20241223,121900,360329043,735,733,735,733,4453
|
|
20241223,121800,357061838,732,731,732,730,5971
|
|
20241223,121700,352698177,730,731,731,730,3018
|
|
20241223,121600,350495012,731,731,731,731,160
|
|
20241223,121500,350378052,731,732,732,731,8
|
|
20241223,121400,350372201,732,732,732,732,4
|
|
20241223,121300,350369273,733,732,733,732,6889
|
|
20241223,121200,345326513,732,732,732,732,1609
|
|
20241223,121100,344148725,732,732,732,732,0
|
|
20241223,121000,344148725,732,730,732,730,1553
|
|
20241223,120900,343014231,730,730,730,730,130
|
|
20241223,120800,342919331,730,730,730,730,500
|
|
20241223,120700,342554331,730,730,730,730,500
|
|
20241223,120600,342189331,730,730,730,730,50
|
|
20241223,120500,342152831,730,730,730,730,0
|
|
20241223,120400,342152831,730,730,730,730,0
|
|
20241223,120300,342152831,730,730,730,730,455
|
|
20241223,120200,341820681,730,730,730,730,1841
|
|
20241223,120100,340476751,730,730,730,730,136
|
|
20241223,120000,340377471,730,730,730,730,0
|
|
20241223,115900,340377471,730,730,730,730,101
|
|
20241223,115800,340303741,730,730,730,730,20
|
|
20241223,115700,340289141,728,728,728,728,0
|
|
20241223,115600,340289141,728,728,728,728,0
|
|
20241223,115500,340289141,728,728,728,728,0
|
|
20241223,115400,340289141,728,728,728,728,0
|
|
20241223,115300,340289141,728,729,729,728,227
|
|
20241223,115200,340123660,729,729,729,729,478
|
|
20241223,115100,339775198,729,729,729,726,2858
|
|
20241223,115000,337700137,729,729,729,729,600
|
|
20241223,114900,337262737,730,730,730,730,0
|
|
20241223,114800,337262737,730,726,730,726,2
|
|
20241223,114700,337261281,730,730,730,730,0
|
|
20241223,114600,337261281,730,730,730,730,0
|
|
20241223,114500,337261281,730,729,730,729,13
|
|
20241223,114400,337251803,728,728,728,728,3000
|
|
20241223,114300,335067803,728,725,728,725,102
|
|
20241223,114200,334993550,728,726,728,725,935
|
|
20241223,114100,334314739,728,728,730,728,6871
|
|
20241223,114000,329312645,728,727,728,727,5179
|
|
20241223,113900,325546437,727,727,727,727,10
|
|
20241223,113800,325539167,727,727,727,727,0
|
|
20241223,113700,325539167,727,727,727,727,37
|
|
20241223,113600,325512268,727,727,727,727,31
|
|
20241223,113500,325489731,727,725,727,725,1981
|
|
20241223,113400,324051240,727,722,727,714,16231
|
|
20241223,113300,312354057,726,722,727,722,4465
|
|
20241223,113200,309130306,722,722,722,722,1002
|
|
20241223,113100,308406862,722,722,722,722,3518
|
|
20241223,113000,305866866,722,727,727,721,322
|
|
20241223,112900,305634417,726,727,727,726,7
|
|
20241223,112800,305629334,719,722,729,719,21361
|
|
20241223,112700,290246534,729,723,730,721,9813
|
|
20241223,112600,283159303,730,725,730,722,11745
|
|
20241223,112500,274655607,726,730,733,725,12435
|
|
20241223,112400,265624615,730,728,730,723,69865
|
|
20241223,112300,214790091,729,733,736,729,6988
|
|
20241223,112200,209681699,733,732,733,732,11685
|
|
20241223,112100,201128178,730,735,735,730,17026
|
|
20241223,112000,188657885,734,734,734,734,1652
|
|
20241223,111900,187445317,734,735,735,734,4521
|
|
20241223,111800,184124824,734,734,734,734,0
|
|
20241223,111700,184124824,734,737,737,734,4479
|
|
20241223,111600,180834801,735,740,746,735,7818
|
|
20241223,111500,175072954,740,740,740,740,100
|
|
20241223,111400,174998954,740,739,740,739,2101
|
|
20241223,111300,173446215,735,736,736,735,2001
|
|
20241223,111200,171975479,743,734,743,734,6200
|
|
20241223,111100,167423566,735,737,743,735,12691
|
|
20241223,111000,158081110,746,746,746,746,0
|
|
20241223,110900,158081110,746,746,746,746,0
|
|
20241223,110800,158081110,746,743,746,743,52
|
|
20241223,110700,158042468,743,741,743,741,1457
|
|
20241223,110600,156961373,741,741,741,741,1274
|
|
20241223,110500,156017339,741,741,741,741,134
|
|
20241223,110400,155918045,741,741,741,741,100
|
|
20241223,110300,155843945,733,733,733,733,400
|
|
20241223,110200,155550745,733,733,733,730,5025
|
|
20241223,110100,151876293,733,734,734,733,7935
|
|
20241223,110000,146052244,731,731,731,731,0
|
|
20241223,105900,146052244,731,738,738,731,10946
|
|
20241223,105800,138012190,740,739,743,739,16552
|
|
20241223,105700,125757204,739,739,739,739,0
|
|
20241223,105600,125757204,739,739,739,739,0
|
|
20241223,105500,125757204,739,743,743,739,14191
|
|
20241223,105400,115247377,742,742,742,742,0
|
|
20241223,105300,115247377,742,742,742,742,50
|
|
20241223,105200,115210277,748,748,748,748,2
|
|
20241223,105100,115208781,742,742,742,742,0
|
|
20241223,105000,115208781,742,742,742,742,0
|
|
20241223,104900,115208781,742,739,742,739,15818
|
|
20241223,104800,103501269,737,737,737,737,7545
|
|
20241223,104700,97940604,737,737,737,737,1120
|
|
20241223,104600,97115164,737,737,737,737,500
|
|
20241223,104500,96746664,737,737,737,737,520
|
|
20241223,104400,96363424,737,736,737,736,405
|
|
20241223,104300,96064940,737,737,737,737,1200
|
|
20241223,104200,95180540,737,737,737,736,36
|
|
20241223,104100,95154009,737,737,737,735,221
|
|
20241223,104000,94991134,737,737,737,737,476
|
|
20241223,103900,94640322,737,743,743,735,30589
|
|
20241223,103800,71977262,746,746,746,746,82
|
|
20241223,103700,71916090,742,739,742,739,262
|
|
20241223,103600,71721689,742,747,747,740,3909
|
|
20241223,103500,68813227,748,751,751,748,18331
|
|
20241223,103400,55063639,752,752,752,751,13290
|
|
20241223,103300,45072059,750,750,750,750,0
|
|
20241223,103200,45072059,750,750,750,750,0
|
|
20241223,103100,45072059,750,750,750,750,2588
|
|
20241223,103000,43131059,750,750,750,750,0
|
|
20241223,102900,43131059,750,750,750,750,411
|
|
20241223,102800,42822809,744,744,750,744,3
|
|
20241223,102700,42820571,745,747,747,743,18770
|
|
20241223,102600,28833229,747,751,751,747,11038
|
|
20241223,102500,20573728,755,761,761,755,1341
|
|
20241223,102400,19558646,771,771,771,771,0
|
|
20241223,102300,19558646,771,771,771,771,0
|
|
20241223,102200,19558646,771,771,771,771,0
|
|
20241223,102100,19558646,771,771,771,771,0
|
|
20241223,102000,19558646,771,771,771,771,0
|
|
20241223,101900,19558646,771,771,771,771,0
|
|
20241223,101800,19558646,771,771,771,771,0
|
|
20241223,101700,19558646,771,771,771,771,0
|
|
20241223,101600,19558646,771,771,771,771,0
|
|
20241223,101500,19558646,771,771,771,771,0
|
|
20241223,101400,19558646,771,771,771,771,0
|
|
20241223,101300,19558646,771,771,771,771,0
|
|
20241223,101200,19558646,771,771,771,771,96
|
|
20241223,101100,19484630,771,771,771,771,4
|
|
20241223,101000,19481546,772,772,772,772,20
|
|
20241223,100900,19466106,773,773,773,773,0
|
|
20241223,100800,19466106,773,773,773,773,0
|
|
20241223,100700,19466106,773,773,773,773,0
|
|
20241223,100600,19466106,773,773,773,773,1
|
|
20241223,100500,19465333,777,777,777,777,0
|
|
20241223,100400,19465333,777,777,777,777,0
|
|
20241223,100300,19465333,777,777,777,777,0
|
|
20241223,100200,19465333,777,777,777,777,0
|
|
20241223,100100,19465333,777,777,777,777,0
|
|
20241223,100000,19465333,777,777,777,777,0
|
|
20241223,095900,19465333,777,777,777,777,0
|
|
20241223,095800,19465333,777,777,777,777,0
|
|
20241223,095700,19465333,777,777,777,777,2
|
|
20241223,095600,19463779,756,756,756,756,0
|
|
20241223,095500,19463779,756,756,756,756,0
|
|
20241223,095400,19463779,756,745,756,745,5251
|
|
20241223,095300,15544436,745,760,760,745,9340
|
|
20241223,095200,8491476,760,761,761,760,30
|
|
20241223,095100,8468675,770,770,770,770,0
|
|
20241223,095000,8468675,770,770,770,770,0
|
|
20241223,094900,8468675,770,770,770,770,0
|
|
20241223,094800,8468675,770,770,770,770,12
|
|
20241223,094700,8459435,770,770,770,770,15
|
|
20241223,094600,8447885,770,770,770,770,10
|
|
20241223,094500,8440185,771,771,771,771,0
|
|
20241223,094400,8440185,771,771,771,771,100
|
|
20241223,094300,8363085,772,772,772,772,0
|
|
20241223,094200,8363085,772,772,772,772,0
|
|
20241223,094100,8363085,772,772,772,772,0
|
|
20241223,094000,8363085,772,772,772,772,100
|
|
20241223,093900,8285885,776,776,776,776,0
|
|
20241223,093800,8285885,776,776,776,776,0
|
|
20241223,093700,8285885,776,776,776,776,0
|
|
20241223,093600,8285885,776,776,776,776,0
|
|
20241223,093500,8285885,776,776,776,776,0
|
|
20241223,093400,8285885,776,776,776,776,0
|
|
20241223,093300,8285885,776,776,776,776,1
|
|
20241223,093200,8285109,760,760,760,760,0
|
|
20241223,093100,8285109,760,760,760,760,0
|
|
20241223,093000,8285109,760,760,760,760,0
|
|
20241223,092900,8285109,760,760,760,760,0
|
|
20241223,092800,8285109,760,760,760,760,0
|
|
20241223,092700,8285109,760,768,768,760,4825
|
|
20241223,092600,4605097,761,761,761,761,0
|
|
20241223,092500,4605097,761,761,761,761,0
|
|
20241223,092400,4605097,761,761,761,761,0
|
|
20241223,092300,4605097,761,773,773,761,3000
|
|
20241223,092200,2308260,773,773,773,773,0
|
|
20241223,092100,2308260,773,779,779,773,247
|
|
20241223,092000,2115853,779,779,779,779,0
|
|
20241223,091900,2115853,779,780,780,779,307
|
|
20241223,091800,1876409,780,780,780,780,0
|
|
20241223,091700,1876409,780,780,780,780,0
|
|
20241223,091600,1876409,780,781,781,780,117
|
|
20241223,091500,1785144,784,784,784,784,0
|
|
20241223,091400,1785144,784,784,784,784,0
|
|
20241223,091300,1785144,784,784,784,784,0
|
|
20241223,091200,1785144,784,779,784,779,480
|
|
20241223,091100,1410735,779,772,780,772,499
|
|
20241223,091000,1023248,772,772,772,772,2
|
|
20241223,090900,1021704,772,772,772,772,1
|
|
20241223,090800,1020932,772,772,772,772,0
|
|
20241223,090700,1020932,772,772,772,772,145
|
|
20241223,090600,908992,771,771,771,771,0
|
|
20241223,090500,908992,771,771,771,771,0
|
|
20241223,090400,908992,771,771,771,771,0
|
|
20241223,090300,908992,771,771,771,771,0
|
|
20241223,090200,908992,771,771,771,771,0
|
|
20241223,090100,908992,771,770,771,770,166
|
|
20241223,090000,781060,769,768,769,768,1017
|