577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,183400,4662803402,905,905,905,905,64340
|
|
20241227,183300,4662803402,905,905,905,905,0
|
|
20241227,183200,4662803402,905,905,905,905,0
|
|
20241227,183100,4662803402,905,905,905,905,0
|
|
20241227,183000,4662803402,905,905,905,905,0
|
|
20241227,182900,4662803402,905,905,905,905,0
|
|
20241227,182800,4662803402,905,905,905,905,0
|
|
20241227,182700,4662803402,905,905,905,905,0
|
|
20241227,182600,4662803402,905,905,905,905,0
|
|
20241227,182500,4662803402,905,905,905,905,0
|
|
20241227,182400,4662803402,905,905,905,905,0
|
|
20241227,182300,4662803402,905,905,905,905,0
|
|
20241227,182200,4662803402,905,905,905,905,0
|
|
20241227,182100,4662803402,905,905,905,905,0
|
|
20241227,182000,4662803402,905,905,905,905,0
|
|
20241227,181900,4662803402,905,905,905,905,0
|
|
20241227,181800,4662803402,905,905,905,905,0
|
|
20241227,181700,4662803402,905,905,905,905,0
|
|
20241227,181600,4662803402,905,905,905,905,0
|
|
20241227,181500,4662803402,905,905,905,905,0
|
|
20241227,181400,4662803402,905,905,905,905,0
|
|
20241227,181300,4662803402,905,905,905,905,0
|
|
20241227,181200,4662803402,905,905,905,905,0
|
|
20241227,181100,4662803402,905,905,905,905,0
|
|
20241227,181000,4662803402,905,905,905,905,0
|
|
20241227,180900,4662803402,905,905,905,905,0
|
|
20241227,180800,4662803402,905,905,905,905,0
|
|
20241227,180700,4662803402,905,905,905,905,0
|
|
20241227,180600,4662803402,905,905,905,905,0
|
|
20241227,180500,4662803402,905,905,905,905,0
|
|
20241227,180400,4662803402,905,905,905,905,64340
|
|
20241227,180300,4662803402,905,905,905,905,0
|
|
20241227,180200,4662803402,905,905,905,905,0
|
|
20241227,180100,4662803402,905,905,905,905,0
|
|
20241227,180000,4662803402,905,905,905,905,0
|
|
20241227,175900,4662803402,905,905,905,905,0
|
|
20241227,175800,4662803402,905,905,905,905,0
|
|
20241227,175700,4662803402,905,905,905,905,0
|
|
20241227,175600,4662803402,905,905,905,905,0
|
|
20241227,175500,4662803402,905,905,905,905,0
|
|
20241227,175400,4662803402,905,905,905,905,0
|
|
20241227,175300,4662803402,905,905,905,905,0
|
|
20241227,175200,4662803402,905,905,905,905,0
|
|
20241227,175100,4662803402,905,905,905,905,0
|
|
20241227,175000,4662803402,905,905,905,905,0
|
|
20241227,174900,4662803402,905,905,905,905,0
|
|
20241227,174800,4662803402,905,905,905,905,0
|
|
20241227,174700,4662803402,905,905,905,905,0
|
|
20241227,174600,4662803402,905,905,905,905,0
|
|
20241227,174500,4662803402,905,905,905,905,0
|
|
20241227,174400,4662803402,905,905,905,905,0
|
|
20241227,174300,4662803402,905,905,905,905,0
|
|
20241227,174200,4662803402,905,905,905,905,0
|
|
20241227,174100,4662803402,905,905,905,905,0
|
|
20241227,174000,4662803402,905,905,905,905,0
|
|
20241227,173900,4662803402,905,905,905,905,0
|
|
20241227,173800,4662803402,905,905,905,905,0
|
|
20241227,173700,4662803402,905,905,905,905,0
|
|
20241227,173600,4662803402,905,905,905,905,0
|
|
20241227,173500,4662803402,905,905,905,905,0
|
|
20241227,173400,4662803402,905,905,905,905,64340
|
|
20241227,173300,4662803402,905,905,905,905,0
|
|
20241227,173200,4662803402,905,905,905,905,0
|
|
20241227,173100,4662803402,905,905,905,905,0
|
|
20241227,173000,4662803402,905,905,905,905,0
|
|
20241227,172900,4662803402,905,905,905,905,0
|
|
20241227,172800,4662803402,905,905,905,905,0
|
|
20241227,172700,4662803402,905,905,905,905,0
|
|
20241227,172600,4662803402,905,905,905,905,0
|
|
20241227,172500,4662803402,905,905,905,905,0
|
|
20241227,172400,4662803402,905,905,905,905,0
|
|
20241227,172300,4662803402,905,905,905,905,0
|
|
20241227,172200,4662803402,905,905,905,905,0
|
|
20241227,172100,4662803402,905,905,905,905,0
|
|
20241227,172000,4662803402,905,905,905,905,0
|
|
20241227,171900,4662803402,905,905,905,905,0
|
|
20241227,171800,4662803402,905,905,905,905,0
|
|
20241227,171700,4662803402,905,905,905,905,0
|
|
20241227,171600,4662803402,905,905,905,905,0
|
|
20241227,171500,4662803402,905,905,905,905,0
|
|
20241227,171400,4662803402,905,905,905,905,0
|
|
20241227,171300,4662803402,905,905,905,905,0
|
|
20241227,171200,4662803402,905,905,905,905,0
|
|
20241227,171100,4662803402,905,905,905,905,0
|
|
20241227,171000,4662803402,905,905,905,905,0
|
|
20241227,170900,4662803402,905,905,905,905,0
|
|
20241227,170800,4662803402,905,905,905,905,0
|
|
20241227,170700,4662803402,905,905,905,905,0
|
|
20241227,170600,4662803402,905,905,905,905,0
|
|
20241227,170500,4662803402,905,905,905,905,0
|
|
20241227,170400,4662803402,905,905,905,905,64340
|
|
20241227,170300,4662803402,905,905,905,905,0
|
|
20241227,170200,4662803402,905,905,905,905,0
|
|
20241227,170100,4662803402,905,905,905,905,0
|
|
20241227,170000,4662803402,905,905,905,905,0
|
|
20241227,165900,4662803402,905,905,905,905,0
|
|
20241227,165800,4662803402,905,905,905,905,0
|
|
20241227,165700,4662803402,905,905,905,905,0
|
|
20241227,165600,4662803402,905,905,905,905,0
|
|
20241227,165500,4662803402,905,905,905,905,0
|
|
20241227,165400,4662803402,905,905,905,905,0
|
|
20241227,165300,4662803402,905,905,905,905,0
|
|
20241227,165200,4662803402,905,905,905,905,0
|
|
20241227,165100,4662803402,905,905,905,905,0
|
|
20241227,165000,4662803402,905,905,905,905,0
|
|
20241227,164900,4662803402,905,905,905,905,0
|
|
20241227,164800,4662803402,905,905,905,905,0
|
|
20241227,164700,4662803402,905,905,905,905,0
|
|
20241227,164600,4662803402,905,905,905,905,0
|
|
20241227,164500,4662803402,905,905,905,905,0
|
|
20241227,164400,4662803402,905,905,905,905,0
|
|
20241227,164300,4662803402,905,905,905,905,0
|
|
20241227,164200,4662803402,905,905,905,905,0
|
|
20241227,164100,4662803402,905,905,905,905,0
|
|
20241227,164000,4662803402,905,905,905,905,0
|
|
20241227,163900,4662803402,905,905,905,905,0
|
|
20241227,163800,4662803402,905,905,905,905,0
|
|
20241227,163700,4662803402,905,905,905,905,0
|
|
20241227,163600,4662803402,905,905,905,905,0
|
|
20241227,163500,4662803402,905,905,905,905,0
|
|
20241227,163400,4662803402,905,905,905,905,64340
|
|
20241227,163300,4662803402,905,905,905,905,0
|
|
20241227,163200,4662803402,905,905,905,905,0
|
|
20241227,163100,4662803402,905,905,905,905,0
|
|
20241227,163000,4662803402,905,905,905,905,0
|
|
20241227,162900,4662803402,905,905,905,905,0
|
|
20241227,162800,4662803402,905,905,905,905,0
|
|
20241227,162700,4662803402,905,905,905,905,0
|
|
20241227,162600,4662803402,905,905,905,905,0
|
|
20241227,162500,4662803402,905,905,905,905,0
|
|
20241227,162400,4662803402,905,905,905,905,0
|
|
20241227,162300,4662803402,905,905,905,905,0
|
|
20241227,162200,4662803402,905,905,905,905,0
|
|
20241227,162100,4662803402,905,905,905,905,0
|
|
20241227,162000,4662803402,905,905,905,905,0
|
|
20241227,161900,4662803402,905,905,905,905,0
|
|
20241227,161800,4662803402,905,905,905,905,0
|
|
20241227,161700,4662803402,905,905,905,905,0
|
|
20241227,161600,4662803402,905,905,905,905,0
|
|
20241227,161500,4662803402,905,905,905,905,0
|
|
20241227,161400,4662803402,905,905,905,905,0
|
|
20241227,161300,4662803402,905,905,905,905,0
|
|
20241227,161200,4662803402,905,905,905,905,0
|
|
20241227,161100,4662803402,905,905,905,905,0
|
|
20241227,161000,4662803402,905,905,905,905,0
|
|
20241227,160900,4662803402,905,905,905,905,0
|
|
20241227,160800,4662803402,905,905,905,905,0
|
|
20241227,160700,4662803402,905,905,905,905,0
|
|
20241227,160600,4662803402,905,905,905,905,0
|
|
20241227,160500,4662803402,905,905,905,905,0
|
|
20241227,160400,4662803402,905,905,905,905,64340
|
|
20241227,160300,4662803402,905,905,905,905,0
|
|
20241227,160200,4662803402,905,905,905,905,0
|
|
20241227,160100,4662803402,905,905,905,905,0
|
|
20241227,160000,4662803402,905,905,905,905,0
|
|
20241227,155900,4662803402,905,905,905,905,0
|
|
20241227,155800,4662803402,905,905,905,905,0
|
|
20241227,155700,4662803402,905,905,905,905,0
|
|
20241227,155600,4662803402,905,905,905,905,0
|
|
20241227,155500,4662803402,905,905,905,905,0
|
|
20241227,155400,4662803402,905,905,905,905,0
|
|
20241227,155300,4662803402,905,905,905,905,0
|
|
20241227,155200,4662803402,905,905,905,905,0
|
|
20241227,155100,4662803402,905,905,905,905,0
|
|
20241227,155000,4662803402,905,905,905,905,0
|
|
20241227,154900,4662803402,905,905,905,905,0
|
|
20241227,154800,4662803402,905,905,905,905,0
|
|
20241227,154700,4662803402,905,905,905,905,0
|
|
20241227,154600,4662803402,905,905,905,905,0
|
|
20241227,154500,4662803402,905,905,905,905,0
|
|
20241227,154400,4662803402,905,905,905,905,0
|
|
20241227,154300,4662803402,905,905,905,905,0
|
|
20241227,154200,4662803402,905,905,905,905,0
|
|
20241227,154100,4662803402,905,905,905,905,0
|
|
20241227,154000,4662803402,905,905,905,905,0
|
|
20241227,153900,4662803402,905,905,905,905,0
|
|
20241227,153800,4662803402,905,905,905,905,0
|
|
20241227,153700,4662803402,905,905,905,905,0
|
|
20241227,153600,4662803402,905,905,905,905,0
|
|
20241227,153500,4662803402,905,905,905,905,0
|
|
20241227,153400,4662803402,905,905,905,905,64340
|
|
20241227,153300,4662803402,905,905,905,905,0
|
|
20241227,153200,4662803402,905,905,905,905,0
|
|
20241227,153100,4662803402,905,905,905,905,0
|
|
20241227,153000,4662803402,905,905,905,905,64340
|
|
20241227,152900,4604575702,904,904,904,904,0
|
|
20241227,152800,4604575702,904,904,904,904,0
|
|
20241227,152700,4604575702,904,904,904,904,0
|
|
20241227,152600,4604575702,904,904,904,904,0
|
|
20241227,152500,4604575702,904,904,904,904,0
|
|
20241227,152400,4604575702,904,904,904,904,0
|
|
20241227,152300,4604575702,904,904,904,904,0
|
|
20241227,152200,4604575702,904,904,904,904,0
|
|
20241227,152100,4604575702,904,904,904,904,0
|
|
20241227,152000,4604575702,904,904,904,904,0
|
|
20241227,151900,4604575702,904,903,904,901,20267
|
|
20241227,151800,4586266971,904,903,904,900,13113
|
|
20241227,151700,4574439524,903,901,903,899,21654
|
|
20241227,151600,4554941804,901,901,901,900,24870
|
|
20241227,151500,4532547423,901,900,901,900,2225
|
|
20241227,151400,4530544918,900,899,900,899,19033
|
|
20241227,151300,4513415518,899,899,900,899,7752
|
|
20241227,151200,4506446439,899,899,900,898,3919
|
|
20241227,151100,4502923300,899,900,900,899,22364
|
|
20241227,151000,4482818038,899,901,901,899,4445
|
|
20241227,150900,4478817512,901,900,901,900,10130
|
|
20241227,150800,4469693392,900,902,902,900,5158
|
|
20241227,150700,4465045954,902,901,902,901,7491
|
|
20241227,150600,4458295173,902,903,903,902,10259
|
|
20241227,150500,4449037228,903,903,903,902,1072
|
|
20241227,150400,4448070263,903,903,903,902,16335
|
|
20241227,150300,4433324162,903,903,903,903,1288
|
|
20241227,150200,4432161098,904,903,904,903,2176
|
|
20241227,150100,4430194594,904,904,904,904,922
|
|
20241227,150000,4429361106,904,904,904,904,10465
|
|
20241227,145900,4419900746,904,905,905,904,2912
|
|
20241227,145800,4417266136,905,904,905,904,2268
|
|
20241227,145700,4415215026,904,905,906,904,4504
|
|
20241227,145600,4411139505,906,904,906,904,24214
|
|
20241227,145500,4389225835,905,904,905,904,12250
|
|
20241227,145400,4378151823,904,904,904,903,1183
|
|
20241227,145300,4377082599,904,904,904,904,14710
|
|
20241227,145200,4363784759,904,904,904,904,5323
|
|
20241227,145100,4358972767,904,903,904,903,1305
|
|
20241227,145000,4357794351,903,903,903,902,4634
|
|
20241227,144900,4353610869,903,904,904,903,1264
|
|
20241227,144800,4352469320,904,903,904,902,4776
|
|
20241227,144700,4348155673,903,901,903,901,3269
|
|
20241227,144600,4345208229,901,901,902,900,4455
|
|
20241227,144500,4341192813,900,900,900,900,2958
|
|
20241227,144400,4338530613,900,901,901,899,19914
|
|
20241227,144300,4320605892,901,902,902,901,9130
|
|
20241227,144200,4312378089,903,902,903,902,3534
|
|
20241227,144100,4309189740,902,903,903,902,2154
|
|
20241227,144000,4307246828,902,903,903,902,1588
|
|
20241227,143900,4305814417,902,903,903,902,1955
|
|
20241227,143800,4304049121,903,903,903,902,1753
|
|
20241227,143700,4302467556,903,904,905,903,7700
|
|
20241227,143600,4295514033,903,903,905,903,6269
|
|
20241227,143500,4289845920,904,904,904,903,4279
|
|
20241227,143400,4285978772,904,904,904,903,4740
|
|
20241227,143300,4281695906,904,904,904,903,1400
|
|
20241227,143200,4280430656,903,904,904,903,500
|
|
20241227,143100,4279978753,903,903,903,903,3563
|
|
20241227,143000,4276761364,903,903,903,902,9353
|
|
20241227,142900,4268320140,902,903,904,902,2857
|
|
20241227,142800,4265740263,904,903,904,903,11066
|
|
20241227,142700,4255747646,903,905,905,903,1915
|
|
20241227,142600,4254018239,905,905,905,902,13924
|
|
20241227,142500,4241439813,905,905,907,905,12401
|
|
20241227,142400,4230216415,906,904,907,904,10814
|
|
20241227,142300,4220426748,904,904,904,903,3668
|
|
20241227,142200,4217112047,904,903,904,903,5207
|
|
20241227,142100,4212409905,903,903,903,902,2260
|
|
20241227,142000,4210369425,903,901,903,901,4018
|
|
20241227,141900,4206745745,901,902,903,901,5707
|
|
20241227,141800,4201598471,901,900,901,899,4141
|
|
20241227,141700,4197870626,900,900,900,898,15981
|
|
20241227,141600,4183510565,900,895,901,895,39207
|
|
20241227,141500,4148268481,895,894,895,894,11038
|
|
20241227,141400,4138399310,894,896,896,894,13427
|
|
20241227,141300,4126369260,896,893,896,893,1967
|
|
20241227,141200,4124610757,895,895,895,893,17343
|
|
20241227,141100,4109093345,895,895,895,895,4017
|
|
20241227,141000,4105498130,895,894,895,894,6121
|
|
20241227,140900,4100025955,894,894,894,894,5317
|
|
20241227,140800,4095272557,894,894,894,894,5266
|
|
20241227,140700,4090564753,895,895,895,894,4284
|
|
20241227,140600,4086732248,895,895,895,894,2030
|
|
20241227,140500,4084915598,895,895,895,894,1536
|
|
20241227,140400,4083541727,895,896,896,895,1008
|
|
20241227,140300,4082639273,896,896,896,894,36
|
|
20241227,140200,4082607047,894,896,896,894,10844
|
|
20241227,140100,4072891784,896,895,896,894,1188
|
|
20241227,140000,4071828514,895,895,896,895,1107
|
|
20241227,135900,4070837243,895,895,895,895,3010
|
|
20241227,135800,4068143293,895,895,895,895,5369
|
|
20241227,135700,4063338038,895,895,895,894,752
|
|
20241227,135600,4062665163,895,895,895,895,7791
|
|
20241227,135500,4055692218,895,895,895,894,1231
|
|
20241227,135400,4054590973,895,895,895,895,7636
|
|
20241227,135300,4047756753,895,894,895,894,2286
|
|
20241227,135200,4045713046,895,895,895,895,2772
|
|
20241227,135100,4043232106,895,896,896,895,19840
|
|
20241227,135000,4025471966,896,896,896,895,10294
|
|
20241227,134900,4016252086,895,896,896,895,595
|
|
20241227,134800,4015719466,896,896,896,896,234
|
|
20241227,134700,4015509802,895,896,896,895,3648
|
|
20241227,134600,4012243721,895,896,896,895,2633
|
|
20241227,134500,4009885974,896,896,896,896,4586
|
|
20241227,134400,4005776918,896,896,896,895,2367
|
|
20241227,134300,4003656786,897,895,897,895,15659
|
|
20241227,134200,3989633906,895,893,895,893,28851
|
|
20241227,134100,3963848363,893,894,894,893,336
|
|
20241227,134000,3963548215,894,893,894,892,2522
|
|
20241227,133900,3961296142,894,894,894,893,2174
|
|
20241227,133800,3959354488,894,894,894,894,100
|
|
20241227,133700,3959265088,894,895,895,894,4
|
|
20241227,133600,3959261511,893,894,894,893,2262
|
|
20241227,133500,3957240410,894,893,894,893,1548
|
|
20241227,133400,3955856998,894,894,894,893,2413
|
|
20241227,133300,3953699843,894,894,894,894,199
|
|
20241227,133200,3953521937,894,893,894,893,940
|
|
20241227,133100,3952682477,893,894,894,893,1848
|
|
20241227,133000,3951031516,894,894,895,894,3437
|
|
20241227,132900,3947957828,894,895,895,894,604
|
|
20241227,132800,3947417752,895,895,895,894,2565
|
|
20241227,132700,3945122277,895,895,895,894,816
|
|
20241227,132600,3944392057,895,894,895,894,753
|
|
20241227,132500,3943718873,895,895,895,895,4337
|
|
20241227,132400,3939837258,895,896,896,895,1402
|
|
20241227,132300,3938582437,896,895,896,895,722
|
|
20241227,132200,3937936237,895,896,896,895,4292
|
|
20241227,132100,3934094866,896,896,896,895,1260
|
|
20241227,132000,3932966465,896,895,896,895,3366
|
|
20241227,131900,3929953790,895,895,895,894,768
|
|
20241227,131800,3929266491,895,895,895,895,576
|
|
20241227,131700,3928750971,896,896,896,895,1927
|
|
20241227,131600,3927025308,896,896,896,895,281
|
|
20241227,131500,3926773761,896,895,896,895,1482
|
|
20241227,131400,3925447332,895,895,896,895,6304
|
|
20241227,131300,3919800689,896,896,896,896,3768
|
|
20241227,131200,3916424561,895,895,895,894,10281
|
|
20241227,131100,3907224291,895,894,895,893,8453
|
|
20241227,131000,3899667712,894,895,895,894,19418
|
|
20241227,130900,3882306950,895,895,895,895,821
|
|
20241227,130800,3881572155,895,895,895,895,446
|
|
20241227,130700,3881172985,895,894,895,894,17074
|
|
20241227,130600,3865908773,894,894,894,894,200
|
|
20241227,130500,3865729973,895,895,895,894,7607
|
|
20241227,130400,3858929053,895,895,895,894,246
|
|
20241227,130300,3858708923,895,895,895,894,760
|
|
20241227,130200,3858029423,894,896,896,894,2108
|
|
20241227,130100,3856143058,894,895,895,894,6999
|
|
20241227,130000,3849884734,895,895,895,895,2699
|
|
20241227,125900,3847469129,895,895,896,895,2364
|
|
20241227,125800,3845352602,895,895,896,894,3710
|
|
20241227,125700,3842032642,895,896,897,895,3588
|
|
20241227,125600,3838817791,896,898,898,895,1109
|
|
20241227,125500,3837823785,897,894,897,894,9090
|
|
20241227,125400,3829675104,894,893,894,893,8489
|
|
20241227,125300,3822094425,894,895,895,894,5761
|
|
20241227,125200,3816943522,894,895,895,894,5619
|
|
20241227,125100,3811919957,895,894,896,894,212
|
|
20241227,125000,3811730217,896,893,896,893,562
|
|
20241227,124900,3811227789,893,897,897,893,1394
|
|
20241227,124800,3809980331,891,891,900,891,25615
|
|
20241227,124700,3787022790,890,893,896,890,5024
|
|
20241227,124600,3782547291,896,896,897,896,1470
|
|
20241227,124500,3781230165,898,899,899,892,11457
|
|
20241227,124400,3770943779,899,892,899,892,26370
|
|
20241227,124300,3747342646,892,890,892,889,8729
|
|
20241227,124200,3739558157,892,892,892,891,5437
|
|
20241227,124100,3734709016,892,888,892,888,43173
|
|
20241227,124000,3696299596,888,888,888,887,5402
|
|
20241227,123900,3691503389,888,887,888,886,3504
|
|
20241227,123800,3688394110,886,887,887,886,21415
|
|
20241227,123700,3669405462,887,888,888,887,10831
|
|
20241227,123600,3659797253,888,888,888,887,2000
|
|
20241227,123500,3658021255,888,888,889,887,611
|
|
20241227,123400,3657478451,887,888,888,886,5855
|
|
20241227,123300,3652283253,887,887,887,886,6259
|
|
20241227,123200,3646736559,887,887,887,886,2959
|
|
20241227,123100,3644112574,887,888,888,886,2694
|
|
20241227,123000,3641724195,885,888,888,885,17872
|
|
20241227,122900,3625886316,888,888,888,888,1163
|
|
20241227,122800,3624853572,886,890,890,886,7473
|
|
20241227,122700,3618219277,890,888,890,888,22948
|
|
20241227,122600,3597818726,888,888,888,887,13649
|
|
20241227,122500,3585708414,888,887,888,887,3698
|
|
20241227,122400,3582426498,888,888,888,887,390
|
|
20241227,122300,3582080222,888,888,888,887,4751
|
|
20241227,122200,3577861834,889,889,889,888,4058
|
|
20241227,122100,3574257172,889,889,889,889,7860
|
|
20241227,122000,3567269632,889,889,889,888,4708
|
|
20241227,121900,3563085697,888,889,889,888,7319
|
|
20241227,121800,3556579212,889,889,889,888,5463
|
|
20241227,121700,3551723545,889,889,890,888,12805
|
|
20241227,121600,3540340959,888,888,888,886,16176
|
|
20241227,121500,3525982215,888,888,888,885,5084
|
|
20241227,121400,3521472511,888,886,889,885,11737
|
|
20241227,121300,3511064491,886,886,886,886,6415
|
|
20241227,121200,3505380801,886,885,886,885,22108
|
|
20241227,121100,3485815121,885,885,885,884,15434
|
|
20241227,121000,3472165251,885,885,886,885,1704
|
|
20241227,120900,3470657181,885,885,886,885,3377
|
|
20241227,120800,3467668226,885,885,886,884,50624
|
|
20241227,120700,3422882599,885,885,885,884,2356
|
|
20241227,120600,3420799695,884,884,885,884,1993
|
|
20241227,120500,3419037161,885,885,885,884,16069
|
|
20241227,120400,3404821767,885,885,885,884,4668
|
|
20241227,120300,3400694166,884,885,886,884,16018
|
|
20241227,120200,3386515195,886,886,886,885,4115
|
|
20241227,120100,3382869553,886,886,886,885,7994
|
|
20241227,120000,3375793601,886,886,886,886,6089
|
|
20241227,115900,3370398747,886,886,886,885,28445
|
|
20241227,115800,3345219228,886,888,888,886,13676
|
|
20241227,115700,3333099448,888,888,888,887,339
|
|
20241227,115600,3332798729,887,889,889,887,4183
|
|
20241227,115500,3329088291,889,887,889,886,17941
|
|
20241227,115400,3313175477,887,888,888,887,24070
|
|
20241227,115300,3291823497,888,888,888,887,4033
|
|
20241227,115200,3288243914,888,888,888,887,1654
|
|
20241227,115100,3286775222,888,889,889,887,8698
|
|
20241227,115000,3279052796,889,889,889,888,4894
|
|
20241227,114900,3274705434,889,889,890,889,5103
|
|
20241227,114800,3270168149,890,890,890,889,2575
|
|
20241227,114700,3267877766,889,889,890,889,5503
|
|
20241227,114600,3262982412,889,888,889,888,3867
|
|
20241227,114500,3259546193,888,888,889,885,32228
|
|
20241227,114400,3230959584,888,888,888,887,25494
|
|
20241227,114300,3208324559,888,889,889,888,22304
|
|
20241227,114200,3188513876,889,891,891,889,93037
|
|
20241227,114100,3105718851,890,891,892,890,1512
|
|
20241227,114000,3104371657,891,891,892,890,4764
|
|
20241227,113900,3100128360,891,892,892,890,18933
|
|
20241227,113800,3083259591,892,892,892,891,4206
|
|
20241227,113700,3079508039,893,893,893,892,1243
|
|
20241227,113600,3078399240,892,893,893,892,17065
|
|
20241227,113500,3063175150,892,894,894,892,1950
|
|
20241227,113400,3061433675,892,893,894,891,13819
|
|
20241227,113300,3049115950,892,894,894,891,4080
|
|
20241227,113200,3045477263,891,894,895,891,26378
|
|
20241227,113100,3021959664,893,893,895,892,8477
|
|
20241227,113000,3014390123,896,895,896,892,59129
|
|
20241227,112900,2961542896,895,896,896,895,32093
|
|
20241227,112800,2932819378,895,897,897,895,19900
|
|
20241227,112700,2915001101,897,898,898,896,19897
|
|
20241227,112600,2897167628,897,899,899,897,883
|
|
20241227,112500,2896374122,899,897,899,896,4492
|
|
20241227,112400,2892347404,899,896,899,896,15423
|
|
20241227,112300,2878516993,896,896,896,896,2650
|
|
20241227,112200,2876142593,896,896,896,896,5123
|
|
20241227,112100,2871552385,896,896,897,896,16058
|
|
20241227,112000,2857164347,897,896,897,895,11739
|
|
20241227,111900,2846650965,897,896,897,895,55653
|
|
20241227,111800,2796815551,896,897,897,896,3810
|
|
20241227,111700,2793400425,897,899,899,896,6495
|
|
20241227,111600,2787578424,896,897,897,896,34469
|
|
20241227,111500,2756692388,897,899,899,897,14068
|
|
20241227,111400,2744066132,898,897,898,897,3557
|
|
20241227,111300,2740873243,897,896,898,896,1930
|
|
20241227,111200,2739142023,897,896,897,896,18292
|
|
20241227,111100,2722740398,896,897,897,896,4017
|
|
20241227,111000,2719139828,897,897,898,897,45326
|
|
20241227,110900,2678481713,898,899,899,897,29301
|
|
20241227,110800,2652168608,899,900,901,899,111972
|
|
20241227,110700,2551426656,900,903,903,900,39728
|
|
20241227,110600,2515655993,903,904,904,902,75892
|
|
20241227,110500,2447133877,904,905,905,904,13634
|
|
20241227,110400,2434808609,905,906,906,905,975
|
|
20241227,110300,2433925976,906,905,906,905,2531
|
|
20241227,110200,2431634841,906,906,906,905,12645
|
|
20241227,110100,2420189767,906,905,906,905,947
|
|
20241227,110000,2419332628,906,904,906,904,18328
|
|
20241227,105900,2402762561,904,904,906,904,1065
|
|
20241227,105800,2401799793,906,905,906,904,2549
|
|
20241227,105700,2399491236,905,906,906,905,3133
|
|
20241227,105600,2396655639,906,905,906,904,5046
|
|
20241227,105500,2392089058,905,904,905,904,16965
|
|
20241227,105400,2376752663,904,905,905,904,5230
|
|
20241227,105300,2372021089,905,905,905,904,1877
|
|
20241227,105200,2370323737,905,904,905,903,2974
|
|
20241227,105100,2367635789,904,905,905,904,3253
|
|
20241227,105000,2364694977,904,904,905,904,4552
|
|
20241227,104900,2360578608,904,905,905,904,8007
|
|
20241227,104800,2353339376,905,904,905,904,6371
|
|
20241227,104700,2347577116,904,903,904,903,21788
|
|
20241227,104600,2327892364,903,904,904,903,4864
|
|
20241227,104500,2323499764,904,904,904,903,8452
|
|
20241227,104400,2315866489,904,904,904,903,2916
|
|
20241227,104300,2313233137,903,903,904,903,6106
|
|
20241227,104200,2307718995,903,903,903,902,10060
|
|
20241227,104100,2298634819,903,902,903,902,3412
|
|
20241227,104000,2295554427,902,902,903,902,7633
|
|
20241227,103900,2288669403,901,902,902,901,7996
|
|
20241227,103800,2281463669,901,902,902,901,17638
|
|
20241227,103700,2265567106,902,902,903,901,31202
|
|
20241227,103600,2237445498,903,903,903,902,15062
|
|
20241227,103500,2223858270,902,903,903,902,2338
|
|
20241227,103400,2221748834,903,901,903,901,11650
|
|
20241227,103300,2211241912,902,901,902,901,2447
|
|
20241227,103200,2209036094,901,902,902,901,25526
|
|
20241227,103100,2186029298,903,902,903,902,17373
|
|
20241227,103000,2170357449,902,902,903,901,7427
|
|
20241227,102900,2163663545,903,902,904,902,2977
|
|
20241227,102800,2160972886,902,904,904,901,71387
|
|
20241227,102700,2096640324,904,903,904,901,7518
|
|
20241227,102600,2089858503,902,904,904,901,27034
|
|
20241227,102500,2065475473,904,905,905,903,19323
|
|
20241227,102400,2048021056,905,906,906,904,4028
|
|
20241227,102300,2044376715,905,905,906,905,9755
|
|
20241227,102200,2035546744,905,906,906,905,20911
|
|
20241227,102100,2016618139,906,906,906,906,8194
|
|
20241227,102000,2009194375,906,906,906,905,18216
|
|
20241227,101900,1992690704,907,907,907,907,3708
|
|
20241227,101800,1989327548,908,907,908,907,2868
|
|
20241227,101700,1986725441,908,909,909,907,26097
|
|
20241227,101600,1963033843,908,908,909,907,14657
|
|
20241227,101500,1949733673,908,909,909,907,2172
|
|
20241227,101400,1947761545,909,909,909,908,2559
|
|
20241227,101300,1945435721,909,908,909,908,8270
|
|
20241227,101200,1937924135,908,908,909,907,7311
|
|
20241227,101100,1931291269,908,909,909,907,2776
|
|
20241227,101000,1928773034,909,909,910,907,7201
|
|
20241227,100900,1922227783,910,909,910,909,6300
|
|
20241227,100800,1916499980,909,909,909,908,5674
|
|
20241227,100700,1911346861,909,908,909,907,8223
|
|
20241227,100600,1903879313,908,908,908,907,2254
|
|
20241227,100500,1901833862,908,908,909,908,5909
|
|
20241227,100400,1896467674,908,908,910,908,4139
|
|
20241227,100300,1892706025,910,910,910,909,9905
|
|
20241227,100200,1883700627,909,909,910,909,3907
|
|
20241227,100100,1880146544,909,909,909,908,12824
|
|
20241227,100000,1868501901,909,904,909,904,7070
|
|
20241227,095900,1862093061,904,904,904,903,7726
|
|
20241227,095800,1855109756,904,904,904,902,13923
|
|
20241227,095700,1842537780,904,903,904,902,3814
|
|
20241227,095600,1839096102,902,901,903,901,8434
|
|
20241227,095500,1831494833,901,902,902,901,3097
|
|
20241227,095400,1828704137,901,901,902,901,20999
|
|
20241227,095300,1809783168,902,904,904,901,52131
|
|
20241227,095200,1762756273,903,904,904,903,9366
|
|
20241227,095100,1754292523,904,906,906,904,16956
|
|
20241227,095000,1738959829,905,906,907,904,36339
|
|
20241227,094900,1706077882,906,909,910,906,15117
|
|
20241227,094800,1692379444,910,910,910,908,3878
|
|
20241227,094700,1688857447,910,905,911,904,8985
|
|
20241227,094600,1680714163,905,905,905,904,9494
|
|
20241227,094500,1672124532,904,908,908,904,42119
|
|
20241227,094400,1633979438,908,912,912,908,16908
|
|
20241227,094300,1618617753,908,915,915,908,20269
|
|
20241227,094200,1600135069,915,911,915,909,17027
|
|
20241227,094100,1584610970,910,915,916,910,71716
|
|
20241227,094000,1519167842,916,912,920,912,49763
|
|
20241227,093900,1473548292,912,911,914,911,42250
|
|
20241227,093800,1434984026,913,911,913,911,14720
|
|
20241227,093700,1421561889,908,908,911,907,139349
|
|
20241227,093600,1294990562,907,907,908,907,40365
|
|
20241227,093500,1258350956,908,907,908,907,6732
|
|
20241227,093400,1252243727,907,908,908,906,23454
|
|
20241227,093300,1230970834,908,908,908,907,14496
|
|
20241227,093200,1217818432,908,908,908,907,23167
|
|
20241227,093100,1196800593,908,907,908,906,58249
|
|
20241227,093000,1143958028,907,907,907,906,6676
|
|
20241227,092900,1137909089,907,907,907,906,7629
|
|
20241227,092800,1130994890,906,906,907,905,17398
|
|
20241227,092700,1115233307,906,907,907,905,24536
|
|
20241227,092600,1092988956,907,907,907,906,14269
|
|
20241227,092500,1080050029,907,906,907,905,27795
|
|
20241227,092400,1054865117,906,907,908,906,44083
|
|
20241227,092300,1014867026,908,904,908,903,59739
|
|
20241227,092200,960761394,904,903,905,902,26771
|
|
20241227,092100,936580050,903,905,905,903,5101
|
|
20241227,092000,931968870,906,903,906,901,9079
|
|
20241227,091900,923779751,904,902,905,901,4889
|
|
20241227,091800,919365495,902,903,903,901,24947
|
|
20241227,091700,896867981,902,904,904,902,37329
|
|
20241227,091600,863194768,903,908,908,903,19619
|
|
20241227,091500,845434325,908,904,908,903,8230
|
|
20241227,091400,837977763,903,901,904,901,19443
|
|
20241227,091300,820444277,901,901,902,900,21280
|
|
20241227,091200,801284705,900,903,903,900,48345
|
|
20241227,091100,757714834,903,908,909,903,29438
|
|
20241227,091000,731065538,908,905,909,904,35987
|
|
20241227,090900,698387742,909,902,909,896,111846
|
|
20241227,090800,597517935,902,899,902,897,50491
|
|
20241227,090700,552140713,899,897,900,897,43956
|
|
20241227,090600,512687785,899,899,900,897,43279
|
|
20241227,090500,473816541,899,900,901,899,184437
|
|
20241227,090400,307987193,900,901,902,899,46449
|
|
20241227,090300,266174094,900,899,902,899,28474
|
|
20241227,090200,240547833,899,900,900,898,26519
|
|
20241227,090100,216693489,900,905,905,898,75639
|
|
20241227,090000,148575104,905,897,909,895,164968
|