577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241224,183400,4479648074,925,925,925,925,86581
|
|
20241224,183300,4479648074,925,925,925,925,0
|
|
20241224,183200,4479648074,925,925,925,925,0
|
|
20241224,183100,4479648074,925,925,925,925,0
|
|
20241224,183000,4479648074,925,925,925,925,0
|
|
20241224,182900,4479648074,925,925,925,925,0
|
|
20241224,182800,4479648074,925,925,925,925,0
|
|
20241224,182700,4479648074,925,925,925,925,0
|
|
20241224,182600,4479648074,925,925,925,925,0
|
|
20241224,182500,4479648074,925,925,925,925,0
|
|
20241224,182400,4479648074,925,925,925,925,0
|
|
20241224,182300,4479648074,925,925,925,925,0
|
|
20241224,182200,4479648074,925,925,925,925,0
|
|
20241224,182100,4479648074,925,925,925,925,0
|
|
20241224,182000,4479648074,925,925,925,925,0
|
|
20241224,181900,4479648074,925,925,925,925,0
|
|
20241224,181800,4479648074,925,925,925,925,0
|
|
20241224,181700,4479648074,925,925,925,925,0
|
|
20241224,181600,4479648074,925,925,925,925,0
|
|
20241224,181500,4479648074,925,925,925,925,0
|
|
20241224,181400,4479648074,925,925,925,925,0
|
|
20241224,181300,4479648074,925,925,925,925,0
|
|
20241224,181200,4479648074,925,925,925,925,0
|
|
20241224,181100,4479648074,925,925,925,925,0
|
|
20241224,181000,4479648074,925,925,925,925,0
|
|
20241224,180900,4479648074,925,925,925,925,0
|
|
20241224,180800,4479648074,925,925,925,925,0
|
|
20241224,180700,4479648074,925,925,925,925,0
|
|
20241224,180600,4479648074,925,925,925,925,0
|
|
20241224,180500,4479648074,925,925,925,925,0
|
|
20241224,180400,4479648074,925,925,925,925,86581
|
|
20241224,180300,4479648074,925,925,925,925,0
|
|
20241224,180200,4479648074,925,925,925,925,0
|
|
20241224,180100,4479648074,925,925,925,925,0
|
|
20241224,180000,4479648074,925,925,925,925,0
|
|
20241224,175900,4479648074,925,925,925,925,0
|
|
20241224,175800,4479648074,925,925,925,925,0
|
|
20241224,175700,4479648074,925,925,925,925,0
|
|
20241224,175600,4479648074,925,925,925,925,0
|
|
20241224,175500,4479648074,925,925,925,925,0
|
|
20241224,175400,4479648074,925,925,925,925,0
|
|
20241224,175300,4479648074,925,925,925,925,0
|
|
20241224,175200,4479648074,925,925,925,925,0
|
|
20241224,175100,4479648074,925,925,925,925,0
|
|
20241224,175000,4479648074,925,925,925,925,0
|
|
20241224,174900,4479648074,925,925,925,925,0
|
|
20241224,174800,4479648074,925,925,925,925,0
|
|
20241224,174700,4479648074,925,925,925,925,0
|
|
20241224,174600,4479648074,925,925,925,925,0
|
|
20241224,174500,4479648074,925,925,925,925,0
|
|
20241224,174400,4479648074,925,925,925,925,0
|
|
20241224,174300,4479648074,925,925,925,925,0
|
|
20241224,174200,4479648074,925,925,925,925,0
|
|
20241224,174100,4479648074,925,925,925,925,0
|
|
20241224,174000,4479648074,925,925,925,925,0
|
|
20241224,173900,4479648074,925,925,925,925,0
|
|
20241224,173800,4479648074,925,925,925,925,0
|
|
20241224,173700,4479648074,925,925,925,925,0
|
|
20241224,173600,4479648074,925,925,925,925,0
|
|
20241224,173500,4479648074,925,925,925,925,0
|
|
20241224,173400,4479648074,925,925,925,925,86581
|
|
20241224,173300,4479648074,925,925,925,925,0
|
|
20241224,173200,4479648074,925,925,925,925,0
|
|
20241224,173100,4479648074,925,925,925,925,0
|
|
20241224,173000,4479648074,925,925,925,925,0
|
|
20241224,172900,4479648074,925,925,925,925,0
|
|
20241224,172800,4479648074,925,925,925,925,0
|
|
20241224,172700,4479648074,925,925,925,925,0
|
|
20241224,172600,4479648074,925,925,925,925,0
|
|
20241224,172500,4479648074,925,925,925,925,0
|
|
20241224,172400,4479648074,925,925,925,925,0
|
|
20241224,172300,4479648074,925,925,925,925,0
|
|
20241224,172200,4479648074,925,925,925,925,0
|
|
20241224,172100,4479648074,925,925,925,925,0
|
|
20241224,172000,4479648074,925,925,925,925,0
|
|
20241224,171900,4479648074,925,925,925,925,0
|
|
20241224,171800,4479648074,925,925,925,925,0
|
|
20241224,171700,4479648074,925,925,925,925,0
|
|
20241224,171600,4479648074,925,925,925,925,0
|
|
20241224,171500,4479648074,925,925,925,925,0
|
|
20241224,171400,4479648074,925,925,925,925,0
|
|
20241224,171300,4479648074,925,925,925,925,0
|
|
20241224,171200,4479648074,925,925,925,925,0
|
|
20241224,171100,4479648074,925,925,925,925,0
|
|
20241224,171000,4479648074,925,925,925,925,0
|
|
20241224,170900,4479648074,925,925,925,925,0
|
|
20241224,170800,4479648074,925,925,925,925,0
|
|
20241224,170700,4479648074,925,925,925,925,0
|
|
20241224,170600,4479648074,925,925,925,925,0
|
|
20241224,170500,4479648074,925,925,925,925,0
|
|
20241224,170400,4479648074,925,925,925,925,86581
|
|
20241224,170300,4479648074,925,925,925,925,0
|
|
20241224,170200,4479648074,925,925,925,925,0
|
|
20241224,170100,4479648074,925,925,925,925,0
|
|
20241224,170000,4479648074,925,925,925,925,0
|
|
20241224,165900,4479648074,925,925,925,925,0
|
|
20241224,165800,4479648074,925,925,925,925,0
|
|
20241224,165700,4479648074,925,925,925,925,0
|
|
20241224,165600,4479648074,925,925,925,925,0
|
|
20241224,165500,4479648074,925,925,925,925,0
|
|
20241224,165400,4479648074,925,925,925,925,0
|
|
20241224,165300,4479648074,925,925,925,925,0
|
|
20241224,165200,4479648074,925,925,925,925,0
|
|
20241224,165100,4479648074,925,925,925,925,0
|
|
20241224,165000,4479648074,925,925,925,925,0
|
|
20241224,164900,4479648074,925,925,925,925,0
|
|
20241224,164800,4479648074,925,925,925,925,0
|
|
20241224,164700,4479648074,925,925,925,925,0
|
|
20241224,164600,4479648074,925,925,925,925,0
|
|
20241224,164500,4479648074,925,925,925,925,0
|
|
20241224,164400,4479648074,925,925,925,925,0
|
|
20241224,164300,4479648074,925,925,925,925,0
|
|
20241224,164200,4479648074,925,925,925,925,0
|
|
20241224,164100,4479648074,925,925,925,925,0
|
|
20241224,164000,4479648074,925,925,925,925,0
|
|
20241224,163900,4479648074,925,925,925,925,0
|
|
20241224,163800,4479648074,925,925,925,925,0
|
|
20241224,163700,4479648074,925,925,925,925,0
|
|
20241224,163600,4479648074,925,925,925,925,0
|
|
20241224,163500,4479648074,925,925,925,925,0
|
|
20241224,163400,4479648074,925,925,925,925,86581
|
|
20241224,163300,4479648074,925,925,925,925,0
|
|
20241224,163200,4479648074,925,925,925,925,0
|
|
20241224,163100,4479648074,925,925,925,925,0
|
|
20241224,163000,4479648074,925,925,925,925,0
|
|
20241224,162900,4479648074,925,925,925,925,0
|
|
20241224,162800,4479648074,925,925,925,925,0
|
|
20241224,162700,4479648074,925,925,925,925,0
|
|
20241224,162600,4479648074,925,925,925,925,0
|
|
20241224,162500,4479648074,925,925,925,925,0
|
|
20241224,162400,4479648074,925,925,925,925,0
|
|
20241224,162300,4479648074,925,925,925,925,0
|
|
20241224,162200,4479648074,925,925,925,925,0
|
|
20241224,162100,4479648074,925,925,925,925,0
|
|
20241224,162000,4479648074,925,925,925,925,0
|
|
20241224,161900,4479648074,925,925,925,925,0
|
|
20241224,161800,4479648074,925,925,925,925,0
|
|
20241224,161700,4479648074,925,925,925,925,0
|
|
20241224,161600,4479648074,925,925,925,925,0
|
|
20241224,161500,4479648074,925,925,925,925,0
|
|
20241224,161400,4479648074,925,925,925,925,0
|
|
20241224,161300,4479648074,925,925,925,925,0
|
|
20241224,161200,4479648074,925,925,925,925,0
|
|
20241224,161100,4479648074,925,925,925,925,0
|
|
20241224,161000,4479648074,925,925,925,925,0
|
|
20241224,160900,4479648074,925,925,925,925,0
|
|
20241224,160800,4479648074,925,925,925,925,0
|
|
20241224,160700,4479648074,925,925,925,925,0
|
|
20241224,160600,4479648074,925,925,925,925,0
|
|
20241224,160500,4479648074,925,925,925,925,0
|
|
20241224,160400,4479648074,925,925,925,925,86581
|
|
20241224,160300,4479648074,925,925,925,925,0
|
|
20241224,160200,4479648074,925,925,925,925,0
|
|
20241224,160100,4479648074,925,925,925,925,0
|
|
20241224,160000,4479648074,925,925,925,925,0
|
|
20241224,155900,4479648074,925,925,925,925,0
|
|
20241224,155800,4479648074,925,925,925,925,0
|
|
20241224,155700,4479648074,925,925,925,925,0
|
|
20241224,155600,4479648074,925,925,925,925,0
|
|
20241224,155500,4479648074,925,925,925,925,0
|
|
20241224,155400,4479648074,925,925,925,925,0
|
|
20241224,155300,4479648074,925,925,925,925,0
|
|
20241224,155200,4479648074,925,925,925,925,0
|
|
20241224,155100,4479648074,925,925,925,925,0
|
|
20241224,155000,4479648074,925,925,925,925,0
|
|
20241224,154900,4479648074,925,925,925,925,0
|
|
20241224,154800,4479648074,925,925,925,925,0
|
|
20241224,154700,4479648074,925,925,925,925,0
|
|
20241224,154600,4479648074,925,925,925,925,0
|
|
20241224,154500,4479648074,925,925,925,925,0
|
|
20241224,154400,4479648074,925,925,925,925,0
|
|
20241224,154300,4479648074,925,925,925,925,0
|
|
20241224,154200,4479648074,925,925,925,925,0
|
|
20241224,154100,4479648074,925,925,925,925,0
|
|
20241224,154000,4479648074,925,925,925,925,0
|
|
20241224,153900,4479648074,925,925,925,925,0
|
|
20241224,153800,4479648074,925,925,925,925,0
|
|
20241224,153700,4479648074,925,925,925,925,0
|
|
20241224,153600,4479648074,925,925,925,925,0
|
|
20241224,153500,4479648074,925,925,925,925,0
|
|
20241224,153400,4479648074,925,925,925,925,86581
|
|
20241224,153300,4479648074,925,925,925,925,0
|
|
20241224,153200,4479648074,925,925,925,925,0
|
|
20241224,153100,4479648074,925,925,925,925,0
|
|
20241224,153000,4479648074,925,925,925,925,86581
|
|
20241224,152900,4399560649,927,927,927,927,0
|
|
20241224,152800,4399560649,927,927,927,927,0
|
|
20241224,152700,4399560649,927,927,927,927,0
|
|
20241224,152600,4399560649,927,927,927,927,0
|
|
20241224,152500,4399560649,927,927,927,927,0
|
|
20241224,152400,4399560649,927,927,927,927,0
|
|
20241224,152300,4399560649,927,927,927,927,0
|
|
20241224,152200,4399560649,927,927,927,927,0
|
|
20241224,152100,4399560649,927,927,927,927,0
|
|
20241224,152000,4399560649,927,927,927,927,0
|
|
20241224,151900,4399560649,927,926,928,926,12044
|
|
20241224,151800,4388394160,926,927,927,926,26574
|
|
20241224,151700,4363770080,925,926,927,925,20582
|
|
20241224,151600,4344717200,926,926,926,925,39356
|
|
20241224,151500,4308285607,926,925,926,925,3566
|
|
20241224,151400,4304986737,925,925,926,925,10053
|
|
20241224,151300,4295687705,925,925,926,925,5749
|
|
20241224,151200,4290369876,924,927,927,924,35725
|
|
20241224,151100,4257317810,927,927,927,926,69970
|
|
20241224,151000,4192525510,926,927,928,926,19524
|
|
20241224,150900,4174429632,928,928,928,926,3392
|
|
20241224,150800,4171284396,928,929,929,928,749
|
|
20241224,150700,4170589298,929,927,929,926,21198
|
|
20241224,150600,4150946329,928,926,928,926,1729
|
|
20241224,150500,4149341819,926,925,926,925,37808
|
|
20241224,150400,4114363691,926,928,928,925,83740
|
|
20241224,150300,4036834958,929,928,929,927,7698
|
|
20241224,150200,4029689438,928,928,928,927,13440
|
|
20241224,150100,4017217783,928,928,928,928,15073
|
|
20241224,150000,4003230039,928,929,929,928,12016
|
|
20241224,145900,3992075756,929,930,930,928,3587
|
|
20241224,145800,3988743252,929,930,931,929,22502
|
|
20241224,145700,3967821640,931,931,931,931,11615
|
|
20241224,145600,3957008075,931,931,932,931,9163
|
|
20241224,145500,3948472089,931,930,931,930,3388
|
|
20241224,145400,3945317872,930,930,932,930,7839
|
|
20241224,145300,3938023414,930,931,931,930,13307
|
|
20241224,145200,3925635277,930,930,932,930,48350
|
|
20241224,145100,3880628222,929,928,929,928,12339
|
|
20241224,145000,3869168568,928,928,928,928,1089
|
|
20241224,144900,3868157976,928,928,928,927,2967
|
|
20241224,144800,3865404601,929,929,929,928,6558
|
|
20241224,144700,3859317143,929,928,929,927,3109
|
|
20241224,144600,3856431316,928,926,929,926,17762
|
|
20241224,144500,3839959160,927,926,927,925,12673
|
|
20241224,144400,3828225158,925,925,926,925,2294
|
|
20241224,144300,3826102644,926,926,926,925,933
|
|
20241224,144200,3825239378,926,926,926,926,1683
|
|
20241224,144100,3823680920,926,926,926,925,905
|
|
20241224,144000,3822843674,926,926,926,926,1374
|
|
20241224,143900,3821571350,926,926,926,925,11432
|
|
20241224,143800,3810992219,925,926,926,925,2869
|
|
20241224,143700,3808336025,926,926,926,925,923
|
|
20241224,143600,3807481358,926,926,926,925,5107
|
|
20241224,143500,3802752367,926,926,926,925,8049
|
|
20241224,143400,3795301059,926,926,926,926,8510
|
|
20241224,143300,3787420799,926,925,926,925,4082
|
|
20241224,143200,3783642674,925,925,926,925,13057
|
|
20241224,143100,3771552917,926,926,926,925,8271
|
|
20241224,143000,3763898691,926,926,926,926,5364
|
|
20241224,142900,3758931627,926,926,927,926,1310
|
|
20241224,142800,3757718524,926,925,926,925,2375
|
|
20241224,142700,3755521249,925,926,926,925,3253
|
|
20241224,142600,3752509906,926,926,927,926,2610
|
|
20241224,142500,3750091826,926,926,926,926,5114
|
|
20241224,142400,3745356262,926,926,926,925,8453
|
|
20241224,142300,3737528793,925,926,926,925,4605
|
|
20241224,142200,3733266663,926,926,927,926,53505
|
|
20241224,142100,3683719592,926,926,926,925,6164
|
|
20241224,142000,3678014949,926,925,926,925,11766
|
|
20241224,141900,3667129633,925,926,926,925,8320
|
|
20241224,141800,3659431403,926,926,926,925,2017
|
|
20241224,141700,3657564092,926,925,926,925,6564
|
|
20241224,141600,3651490235,925,925,926,925,1959
|
|
20241224,141500,3649678118,925,925,926,925,7274
|
|
20241224,141400,3642949606,925,925,926,925,3081
|
|
20241224,141300,3640096674,925,925,926,925,3656
|
|
20241224,141200,3636713773,925,925,925,925,37409
|
|
20241224,141100,3602110448,925,925,925,924,3605
|
|
20241224,141000,3598776183,925,925,925,924,2537
|
|
20241224,140900,3596431441,925,925,925,924,10048
|
|
20241224,140800,3587146440,925,925,925,924,10586
|
|
20241224,140700,3577358694,925,924,925,924,2658
|
|
20241224,140600,3574901295,924,925,925,924,7046
|
|
20241224,140500,3568384135,925,925,925,925,3438
|
|
20241224,140400,3565203985,925,924,925,924,5644
|
|
20241224,140300,3559984285,925,925,925,924,4446
|
|
20241224,140200,3555874872,925,924,925,924,4175
|
|
20241224,140100,3552016330,925,925,925,925,491
|
|
20241224,140000,3551562155,925,925,925,924,6668
|
|
20241224,135900,3545400255,925,925,925,924,9477
|
|
20241224,135800,3536642280,925,924,925,924,24857
|
|
20241224,135700,3513657156,924,924,925,924,11166
|
|
20241224,135600,3503338856,924,925,925,924,13184
|
|
20241224,135500,3491144412,925,925,925,925,2119
|
|
20241224,135400,3489184337,925,925,925,924,13738
|
|
20241224,135300,3476484803,925,925,925,924,23106
|
|
20241224,135200,3455132319,925,925,925,925,3998
|
|
20241224,135100,3451434169,925,926,926,925,11509
|
|
20241224,135000,3440788280,925,926,926,925,2117
|
|
20241224,134900,3438829975,925,925,925,925,20251
|
|
20241224,134800,3420097800,926,925,926,925,2856
|
|
20241224,134700,3417455145,926,926,926,926,882
|
|
20241224,134600,3416638413,926,925,926,925,21504
|
|
20241224,134500,3396726950,926,925,926,925,2160
|
|
20241224,134400,3394727402,925,925,926,925,2540
|
|
20241224,134300,3392377866,925,925,925,924,3336
|
|
20241224,134200,3389294000,925,925,925,925,5425
|
|
20241224,134100,3384275875,925,926,926,925,5776
|
|
20241224,134000,3378932949,926,926,926,926,293
|
|
20241224,133900,3378661631,926,925,926,925,3260
|
|
20241224,133800,3375645612,926,925,926,925,1038
|
|
20241224,133700,3374685360,925,925,925,924,13780
|
|
20241224,133600,3361945450,925,926,926,924,86431
|
|
20241224,133500,3281982787,926,926,926,925,979
|
|
20241224,133400,3281076247,926,926,927,925,14365
|
|
20241224,133300,3267774605,925,926,926,925,17338
|
|
20241224,133200,3251727008,925,926,926,925,3544
|
|
20241224,133100,3248448249,926,926,926,925,3358
|
|
20241224,133000,3245338742,926,926,926,926,8944
|
|
20241224,132900,3237056598,926,926,926,925,15492
|
|
20241224,132800,3222719007,926,926,926,926,444
|
|
20241224,132700,3222307863,926,926,927,926,6643
|
|
20241224,132600,3216156420,926,927,927,926,2359
|
|
20241224,132500,3213971976,926,926,927,926,7085
|
|
20241224,132400,3207411265,926,926,926,925,4239
|
|
20241224,132300,3203488880,926,926,926,925,7841
|
|
20241224,132200,3196228344,926,926,926,925,2561
|
|
20241224,132100,3193857292,926,926,927,926,7437
|
|
20241224,132000,3186969443,926,926,926,926,8115
|
|
20241224,131900,3179454953,926,927,927,925,10906
|
|
20241224,131800,3169359363,927,927,927,927,100
|
|
20241224,131700,3169266663,927,927,928,927,1111
|
|
20241224,131600,3168236764,927,927,927,926,2496
|
|
20241224,131500,3165924335,927,927,927,926,64
|
|
20241224,131400,3165865009,927,927,927,926,3112
|
|
20241224,131300,3162982966,926,927,927,926,965
|
|
20241224,131200,3162088423,927,927,927,926,15480
|
|
20241224,131100,3147743853,927,927,927,926,2390
|
|
20241224,131000,3145529031,927,927,927,926,2883
|
|
20241224,130900,3142858591,927,927,927,927,798
|
|
20241224,130800,3142118845,927,927,927,927,1075
|
|
20241224,130700,3141122320,927,926,927,926,1135
|
|
20241224,130600,3140071008,926,927,927,926,15839
|
|
20241224,130500,3125400317,927,926,927,926,4560
|
|
20241224,130400,3121177144,926,927,927,926,1995
|
|
20241224,130300,3119328779,927,927,927,926,11818
|
|
20241224,130200,3108375431,927,927,927,926,4406
|
|
20241224,130100,3104291126,927,927,927,926,2932
|
|
20241224,130000,3101574067,927,927,927,927,6042
|
|
20241224,125900,3095973133,926,927,927,926,28820
|
|
20241224,125800,3069264504,927,927,928,926,10303
|
|
20241224,125700,3059715113,927,927,927,926,11996
|
|
20241224,125600,3048596742,927,927,927,925,3499
|
|
20241224,125500,3045357465,925,927,928,925,38131
|
|
20241224,125400,3010046535,927,927,927,927,4127
|
|
20241224,125300,3006220806,927,927,928,927,7777
|
|
20241224,125200,2999011525,927,928,929,927,6462
|
|
20241224,125100,2993020094,928,928,928,928,30
|
|
20241224,125000,2992992254,929,927,929,927,12178
|
|
20241224,124900,2981693799,928,928,928,928,641
|
|
20241224,124800,2981098951,928,928,928,927,5438
|
|
20241224,124700,2976052725,928,929,929,928,3404
|
|
20241224,124600,2972893812,928,929,929,928,2271
|
|
20241224,124500,2970786208,928,928,928,927,10358
|
|
20241224,124400,2961178321,928,928,928,927,5374
|
|
20241224,124300,2956191250,928,928,928,927,10602
|
|
20241224,124200,2946362651,928,927,928,927,2994
|
|
20241224,124100,2943586671,927,927,927,927,2721
|
|
20241224,124000,2941064304,927,927,927,927,5058
|
|
20241224,123900,2936375538,927,927,928,927,12322
|
|
20241224,123800,2924953043,927,927,927,926,7433
|
|
20241224,123700,2918064745,927,926,927,926,51117
|
|
20241224,123600,2870709835,926,928,928,926,11114
|
|
20241224,123500,2860408335,927,928,928,927,12683
|
|
20241224,123400,2848650954,928,928,928,928,3933
|
|
20241224,123300,2845001130,928,928,928,927,2927
|
|
20241224,123200,2842285474,928,928,928,927,3907
|
|
20241224,123100,2838662518,928,929,929,928,5838
|
|
20241224,123000,2833244838,929,929,929,929,8
|
|
20241224,122900,2833237406,928,928,929,927,5388
|
|
20241224,122800,2828237361,928,929,929,928,6620
|
|
20241224,122700,2822093669,929,930,930,928,133
|
|
20241224,122600,2821970012,930,928,930,928,3731
|
|
20241224,122500,2818507214,928,929,929,928,10060
|
|
20241224,122400,2809161476,929,929,929,928,1124
|
|
20241224,122300,2808117370,929,930,930,929,1293
|
|
20241224,122200,2806916172,929,930,930,929,50
|
|
20241224,122100,2806869689,930,931,931,929,1712
|
|
20241224,122000,2805279004,929,930,930,929,26736
|
|
20241224,121900,2780432897,930,930,930,930,1377
|
|
20241224,121800,2779152287,930,930,930,930,418
|
|
20241224,121700,2778763547,931,931,931,930,693
|
|
20241224,121600,2778118424,931,931,931,931,1046
|
|
20241224,121500,2777144598,931,930,931,930,1368
|
|
20241224,121400,2775871061,929,931,931,929,8964
|
|
20241224,121300,2767531869,931,931,931,930,13910
|
|
20241224,121200,2754592525,931,930,931,930,9939
|
|
20241224,121100,2745344010,930,930,931,930,1779
|
|
20241224,121000,2743689485,930,931,931,930,3229
|
|
20241224,120900,2740686504,931,931,931,930,9759
|
|
20241224,120800,2731610229,931,931,931,930,8792
|
|
20241224,120700,2723431494,931,932,932,931,2381
|
|
20241224,120600,2721214498,932,932,932,931,1226
|
|
20241224,120500,2720072986,931,932,932,931,630
|
|
20241224,120400,2719486436,932,932,932,932,263
|
|
20241224,120300,2719241320,932,931,932,931,1722
|
|
20241224,120200,2717637416,932,931,932,931,408
|
|
20241224,120100,2717257566,932,932,932,932,149
|
|
20241224,120000,2717118698,932,932,932,931,1634
|
|
20241224,115900,2715597410,932,932,932,932,2240
|
|
20241224,115800,2713509730,931,931,931,931,3370
|
|
20241224,115700,2710372260,931,931,931,931,264
|
|
20241224,115600,2710126476,931,930,931,930,2812
|
|
20241224,115500,2707508752,930,931,931,930,1701
|
|
20241224,115400,2705926121,930,931,931,930,617
|
|
20241224,115300,2705351729,931,931,931,931,83
|
|
20241224,115200,2705274456,930,931,931,930,3520
|
|
20241224,115100,2702000736,931,931,931,930,3968
|
|
20241224,115000,2698306915,931,931,931,931,8621
|
|
20241224,114900,2690280764,931,931,931,931,365
|
|
20241224,114800,2689940949,930,931,931,930,1617
|
|
20241224,114700,2688436927,931,930,931,930,63
|
|
20241224,114600,2688378276,931,931,931,931,361
|
|
20241224,114500,2688042185,931,931,931,931,35
|
|
20241224,114400,2688009600,931,931,931,931,1140
|
|
20241224,114300,2686948260,931,931,931,931,510
|
|
20241224,114200,2686473450,931,931,931,931,4719
|
|
20241224,114100,2682080061,931,932,932,931,1593
|
|
20241224,114000,2680595395,932,932,932,932,1309
|
|
20241224,113900,2679375407,930,930,930,930,703
|
|
20241224,113800,2678721617,930,930,931,930,970
|
|
20241224,113700,2677819515,931,932,932,931,1018
|
|
20241224,113600,2676871753,930,931,932,930,1792
|
|
20241224,113500,2675204235,931,932,932,931,1414
|
|
20241224,113400,2673886657,932,932,932,932,1930
|
|
20241224,113300,2672087897,931,929,931,929,2396
|
|
20241224,113200,2669859628,930,929,930,929,2871
|
|
20241224,113100,2667192450,929,931,931,929,1239
|
|
20241224,113000,2666041159,931,932,932,931,359
|
|
20241224,112900,2665706815,932,931,932,931,5238
|
|
20241224,112800,2660827084,932,932,932,932,5938
|
|
20241224,112700,2655292868,932,931,933,931,46215
|
|
20241224,112600,2612227597,930,928,930,927,13281
|
|
20241224,112500,2599884980,928,928,929,927,3835
|
|
20241224,112400,2596326803,928,929,929,928,2358
|
|
20241224,112300,2594138478,929,929,929,929,680
|
|
20241224,112200,2593506758,929,929,929,929,4773
|
|
20241224,112100,2589072641,929,928,929,927,7166
|
|
20241224,112000,2582424963,928,928,928,928,3106
|
|
20241224,111900,2579542595,928,929,929,928,203
|
|
20241224,111800,2579354208,929,929,929,928,6434
|
|
20241224,111700,2573383102,928,928,929,928,1614
|
|
20241224,111600,2571885288,928,928,929,928,8399
|
|
20241224,111500,2564089867,928,929,929,928,1205
|
|
20241224,111400,2562970679,929,929,929,929,922
|
|
20241224,111300,2562114141,929,929,929,929,246
|
|
20241224,111200,2561885607,928,928,929,928,5932
|
|
20241224,111100,2556377983,928,930,930,928,4823
|
|
20241224,111000,2551899457,929,929,929,928,11591
|
|
20241224,110900,2541140736,930,931,931,929,5180
|
|
20241224,110800,2536325395,931,930,931,930,582
|
|
20241224,110700,2535784024,931,931,931,930,7404
|
|
20241224,110600,2528896900,931,930,931,930,2630
|
|
20241224,110500,2526450558,930,930,931,930,5311
|
|
20241224,110400,2521511324,930,930,930,929,1511
|
|
20241224,110300,2520106470,930,930,930,929,7196
|
|
20241224,110200,2513420219,930,931,931,930,8950
|
|
20241224,110100,2505096686,930,931,931,930,2162
|
|
20241224,110000,2503084988,931,930,931,930,4072
|
|
20241224,105900,2499298018,930,932,932,930,15376
|
|
20241224,105800,2484994149,932,932,932,931,1451
|
|
20241224,105700,2483642231,932,932,933,932,3904
|
|
20241224,105600,2480003419,933,934,934,933,1692
|
|
20241224,105500,2478424782,933,933,933,932,2935
|
|
20241224,105400,2475686510,933,933,933,932,2475
|
|
20241224,105300,2473377905,933,932,933,932,2353
|
|
20241224,105200,2471184021,932,933,933,930,4309
|
|
20241224,105100,2467171457,933,931,933,931,3570
|
|
20241224,105000,2463844707,931,931,931,931,36259
|
|
20241224,104900,2430087578,931,931,931,930,2705
|
|
20241224,104800,2427569343,931,930,931,929,4055
|
|
20241224,104700,2423798685,931,930,931,930,5382
|
|
20241224,104600,2418793424,930,931,931,930,1697
|
|
20241224,104500,2417215167,931,930,931,930,1439
|
|
20241224,104400,2415876778,930,931,931,928,5979
|
|
20241224,104300,2410322021,931,929,931,929,29807
|
|
20241224,104200,2382602480,929,929,929,929,2711
|
|
20241224,104100,2380083961,929,930,930,928,4834
|
|
20241224,104000,2375594227,930,928,930,928,2982
|
|
20241224,103900,2372825502,928,928,928,927,20862
|
|
20241224,103800,2353485238,928,930,930,928,2906
|
|
20241224,103700,2350787691,930,927,930,927,7712
|
|
20241224,103600,2343617370,930,926,930,926,4186
|
|
20241224,103500,2339739819,930,929,930,926,59225
|
|
20241224,103400,2284879393,928,929,930,928,42264
|
|
20241224,103300,2245591638,929,929,930,929,4646
|
|
20241224,103200,2241275409,929,928,930,928,6857
|
|
20241224,103100,2234906712,928,928,928,927,6982
|
|
20241224,103000,2228427591,926,927,928,926,22734
|
|
20241224,102900,2207357847,927,928,928,927,2973
|
|
20241224,102800,2204600393,928,929,929,926,3049
|
|
20241224,102700,2201775729,929,927,929,925,5018
|
|
20241224,102600,2197129025,926,929,929,926,22733
|
|
20241224,102500,2176066682,929,929,929,928,8050
|
|
20241224,102400,2168595012,929,929,930,926,10503
|
|
20241224,102300,2158846225,929,928,929,926,42426
|
|
20241224,102200,2119478542,928,928,928,927,3763
|
|
20241224,102100,2115986812,928,929,929,928,13089
|
|
20241224,102000,2103838973,928,929,929,928,3526
|
|
20241224,101900,2100565969,929,929,930,929,10911
|
|
20241224,101800,2090428943,929,930,930,929,7566
|
|
20241224,101700,2083397487,930,928,930,928,10490
|
|
20241224,101600,2073654972,929,930,930,929,4336
|
|
20241224,101500,2069626319,930,928,930,928,3189
|
|
20241224,101400,2066665256,929,928,930,928,5309
|
|
20241224,101300,2061733105,928,930,931,928,13929
|
|
20241224,101200,2048789399,930,929,930,929,8377
|
|
20241224,101100,2041001981,929,930,931,929,7481
|
|
20241224,101000,2034044610,931,931,931,930,2258
|
|
20241224,100900,2031943261,931,930,931,930,9588
|
|
20241224,100800,2023024408,930,931,931,930,23636
|
|
20241224,100700,2001034540,930,933,933,930,5254
|
|
20241224,100600,1996142374,933,933,933,931,8538
|
|
20241224,100500,1988193344,931,934,936,931,28415
|
|
20241224,100400,1961666817,934,932,934,932,12016
|
|
20241224,100300,1950454952,933,932,933,931,20355
|
|
20241224,100200,1931479289,931,930,931,929,25326
|
|
20241224,100100,1907924722,930,928,930,925,22208
|
|
20241224,100000,1887309612,928,928,929,928,6465
|
|
20241224,095900,1881309105,928,928,928,925,4893
|
|
20241224,095800,1876771949,928,929,929,923,33504
|
|
20241224,095700,1845797329,925,929,929,925,17503
|
|
20241224,095600,1829550646,929,924,929,923,22540
|
|
20241224,095500,1808711456,925,925,925,924,11702
|
|
20241224,095400,1797897135,925,925,925,923,41711
|
|
20241224,095300,1759345815,925,925,925,924,8214
|
|
20241224,095200,1751750164,925,930,930,925,129592
|
|
20241224,095100,1631658951,930,931,931,930,10253
|
|
20241224,095000,1622121389,931,931,932,930,24077
|
|
20241224,094900,1599724246,931,932,932,930,6438
|
|
20241224,094800,1593729860,932,931,932,930,13934
|
|
20241224,094700,1580764564,930,931,931,930,7348
|
|
20241224,094600,1573926942,930,931,931,930,8388
|
|
20241224,094500,1566118155,931,929,931,928,17426
|
|
20241224,094400,1549911525,929,928,929,927,17682
|
|
20241224,094300,1533503748,927,928,928,927,13271
|
|
20241224,094200,1521193423,928,928,929,927,28817
|
|
20241224,094100,1494457789,928,929,930,927,46207
|
|
20241224,094000,1451566431,929,930,930,929,37988
|
|
20241224,093900,1416268157,929,930,931,929,67360
|
|
20241224,093800,1353624497,931,931,932,930,44452
|
|
20241224,093700,1312270183,931,932,932,930,24985
|
|
20241224,093600,1289017495,932,932,932,930,28482
|
|
20241224,093500,1262496216,932,935,935,931,56142
|
|
20241224,093400,1210167308,935,935,935,933,29830
|
|
20241224,093300,1182312651,934,935,936,934,26743
|
|
20241224,093200,1157307205,936,937,937,934,5978
|
|
20241224,093100,1151719309,937,938,938,934,56652
|
|
20241224,093000,1098755332,934,935,938,934,22481
|
|
20241224,092900,1077721037,936,936,936,935,15077
|
|
20241224,092800,1063622380,936,939,939,936,39732
|
|
20241224,092700,1026392933,938,939,939,937,18673
|
|
20241224,092600,1008867339,939,940,941,936,24099
|
|
20241224,092500,986246450,940,939,940,938,6475
|
|
20241224,092400,980165380,939,938,939,936,22751
|
|
20241224,092300,958832209,937,937,937,934,22710
|
|
20241224,092200,937575973,937,931,937,931,58385
|
|
20241224,092100,883085338,931,932,934,931,73113
|
|
20241224,092000,814959457,934,934,937,932,36790
|
|
20241224,091900,780613806,935,938,938,933,97766
|
|
20241224,091800,689190372,938,940,940,935,45539
|
|
20241224,091700,646538124,939,943,943,939,41662
|
|
20241224,091600,607344201,943,941,944,940,26199
|
|
20241224,091500,582687548,941,944,945,940,48516
|
|
20241224,091400,536989934,944,946,946,944,37183
|
|
20241224,091300,501870708,946,945,946,945,9837
|
|
20241224,091200,492573340,945,949,949,945,17380
|
|
20241224,091100,476130571,948,951,951,948,28121
|
|
20241224,091000,449419291,951,952,954,951,35578
|
|
20241224,090900,415550899,954,952,954,952,1489
|
|
20241224,090800,414132305,952,957,958,952,24932
|
|
20241224,090700,390336365,956,953,958,952,33347
|
|
20241224,090600,358506672,953,948,953,948,30099
|
|
20241224,090500,329873149,948,948,949,946,33131
|
|
20241224,090400,298486381,947,946,948,943,42979
|
|
20241224,090300,257809623,946,948,948,942,37319
|
|
20241224,090200,222475549,948,934,948,932,57036
|
|
20241224,090100,169088045,934,933,935,930,43897
|
|
20241224,090000,128130711,941,945,945,929,136448
|