607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241223,190400,959797748,774,774,774,774,45970
|
|
20241223,190300,959797748,774,774,774,774,0
|
|
20241223,190200,959797748,774,774,774,774,0
|
|
20241223,190100,959797748,774,774,774,774,0
|
|
20241223,190000,959797748,774,774,774,774,0
|
|
20241223,185900,959797748,774,774,774,774,0
|
|
20241223,185800,959797748,774,774,774,774,0
|
|
20241223,185700,959797748,774,774,774,774,0
|
|
20241223,185600,959797748,774,774,774,774,0
|
|
20241223,185500,959797748,774,774,774,774,0
|
|
20241223,185400,959797748,774,774,774,774,0
|
|
20241223,185300,959797748,774,774,774,774,0
|
|
20241223,185200,959797748,774,774,774,774,0
|
|
20241223,185100,959797748,774,774,774,774,0
|
|
20241223,185000,959797748,774,774,774,774,0
|
|
20241223,184900,959797748,774,774,774,774,0
|
|
20241223,184800,959797748,774,774,774,774,0
|
|
20241223,184700,959797748,774,774,774,774,0
|
|
20241223,184600,959797748,774,774,774,774,0
|
|
20241223,184500,959797748,774,774,774,774,0
|
|
20241223,184400,959797748,774,774,774,774,0
|
|
20241223,184300,959797748,774,774,774,774,0
|
|
20241223,184200,959797748,774,774,774,774,0
|
|
20241223,184100,959797748,774,774,774,774,0
|
|
20241223,184000,959797748,774,774,774,774,0
|
|
20241223,183900,959797748,774,774,774,774,0
|
|
20241223,183800,959797748,774,774,774,774,0
|
|
20241223,183700,959797748,774,774,774,774,0
|
|
20241223,183600,959797748,774,774,774,774,0
|
|
20241223,183500,959797748,774,774,774,774,0
|
|
20241223,183400,959797748,774,774,774,774,45970
|
|
20241223,183300,959797748,774,774,774,774,0
|
|
20241223,183200,959797748,774,774,774,774,0
|
|
20241223,183100,959797748,774,774,774,774,0
|
|
20241223,183000,959797748,774,774,774,774,0
|
|
20241223,182900,959797748,774,774,774,774,0
|
|
20241223,182800,959797748,774,774,774,774,0
|
|
20241223,182700,959797748,774,774,774,774,0
|
|
20241223,182600,959797748,774,774,774,774,0
|
|
20241223,182500,959797748,774,774,774,774,0
|
|
20241223,182400,959797748,774,774,774,774,0
|
|
20241223,182300,959797748,774,774,774,774,0
|
|
20241223,182200,959797748,774,774,774,774,0
|
|
20241223,182100,959797748,774,774,774,774,0
|
|
20241223,182000,959797748,774,774,774,774,0
|
|
20241223,181900,959797748,774,774,774,774,0
|
|
20241223,181800,959797748,774,774,774,774,0
|
|
20241223,181700,959797748,774,774,774,774,0
|
|
20241223,181600,959797748,774,774,774,774,0
|
|
20241223,181500,959797748,774,774,774,774,0
|
|
20241223,181400,959797748,774,774,774,774,0
|
|
20241223,181300,959797748,774,774,774,774,0
|
|
20241223,181200,959797748,774,774,774,774,0
|
|
20241223,181100,959797748,774,774,774,774,0
|
|
20241223,181000,959797748,774,774,774,774,0
|
|
20241223,180900,959797748,774,774,774,774,0
|
|
20241223,180800,959797748,774,774,774,774,0
|
|
20241223,180700,959797748,774,774,774,774,0
|
|
20241223,180600,959797748,774,774,774,774,0
|
|
20241223,180500,959797748,774,774,774,774,0
|
|
20241223,180400,959797748,774,774,774,774,45970
|
|
20241223,180300,959797748,774,774,774,774,0
|
|
20241223,180200,959797748,774,774,774,774,0
|
|
20241223,180100,959797748,774,774,774,774,0
|
|
20241223,180000,959797748,774,774,774,774,0
|
|
20241223,175900,959797748,774,774,774,774,0
|
|
20241223,175800,959797748,774,774,774,774,0
|
|
20241223,175700,959797748,774,774,774,774,0
|
|
20241223,175600,959797748,774,774,774,774,0
|
|
20241223,175500,959797748,774,774,774,774,0
|
|
20241223,175400,959797748,774,774,774,774,0
|
|
20241223,175300,959797748,774,774,774,774,0
|
|
20241223,175200,959797748,774,774,774,774,0
|
|
20241223,175100,959797748,774,774,774,774,0
|
|
20241223,175000,959797748,774,774,774,774,0
|
|
20241223,174900,959797748,774,774,774,774,0
|
|
20241223,174800,959797748,774,774,774,774,0
|
|
20241223,174700,959797748,774,774,774,774,0
|
|
20241223,174600,959797748,774,774,774,774,0
|
|
20241223,174500,959797748,774,774,774,774,0
|
|
20241223,174400,959797748,774,774,774,774,0
|
|
20241223,174300,959797748,774,774,774,774,0
|
|
20241223,174200,959797748,774,774,774,774,0
|
|
20241223,174100,959797748,774,774,774,774,0
|
|
20241223,174000,959797748,774,774,774,774,0
|
|
20241223,173900,959797748,774,774,774,774,0
|
|
20241223,173800,959797748,774,774,774,774,0
|
|
20241223,173700,959797748,774,774,774,774,0
|
|
20241223,173600,959797748,774,774,774,774,0
|
|
20241223,173500,959797748,774,774,774,774,0
|
|
20241223,173400,959797748,774,774,774,774,45970
|
|
20241223,173300,959797748,774,774,774,774,0
|
|
20241223,173200,959797748,774,774,774,774,0
|
|
20241223,173100,959797748,774,774,774,774,0
|
|
20241223,173000,959797748,774,774,774,774,0
|
|
20241223,172900,959797748,774,774,774,774,0
|
|
20241223,172800,959797748,774,774,774,774,0
|
|
20241223,172700,959797748,774,774,774,774,0
|
|
20241223,172600,959797748,774,774,774,774,0
|
|
20241223,172500,959797748,774,774,774,774,0
|
|
20241223,172400,959797748,774,774,774,774,0
|
|
20241223,172300,959797748,774,774,774,774,0
|
|
20241223,172200,959797748,774,774,774,774,0
|
|
20241223,172100,959797748,774,774,774,774,0
|
|
20241223,172000,959797748,774,774,774,774,0
|
|
20241223,171900,959797748,774,774,774,774,0
|
|
20241223,171800,959797748,774,774,774,774,0
|
|
20241223,171700,959797748,774,774,774,774,0
|
|
20241223,171600,959797748,774,774,774,774,0
|
|
20241223,171500,959797748,774,774,774,774,0
|
|
20241223,171400,959797748,774,774,774,774,0
|
|
20241223,171300,959797748,774,774,774,774,0
|
|
20241223,171200,959797748,774,774,774,774,0
|
|
20241223,171100,959797748,774,774,774,774,0
|
|
20241223,171000,959797748,774,774,774,774,0
|
|
20241223,170900,959797748,774,774,774,774,0
|
|
20241223,170800,959797748,774,774,774,774,0
|
|
20241223,170700,959797748,774,774,774,774,0
|
|
20241223,170600,959797748,774,774,774,774,0
|
|
20241223,170500,959797748,774,774,774,774,0
|
|
20241223,170400,959797748,774,774,774,774,45970
|
|
20241223,170300,959797748,774,774,774,774,0
|
|
20241223,170200,959797748,774,774,774,774,0
|
|
20241223,170100,959797748,774,774,774,774,0
|
|
20241223,170000,959797748,774,774,774,774,0
|
|
20241223,165900,959797748,774,774,774,774,0
|
|
20241223,165800,959797748,774,774,774,774,0
|
|
20241223,165700,959797748,774,774,774,774,0
|
|
20241223,165600,959797748,774,774,774,774,0
|
|
20241223,165500,959797748,774,774,774,774,0
|
|
20241223,165400,959797748,774,774,774,774,0
|
|
20241223,165300,959797748,774,774,774,774,0
|
|
20241223,165200,959797748,774,774,774,774,0
|
|
20241223,165100,959797748,774,774,774,774,0
|
|
20241223,165000,959797748,774,774,774,774,0
|
|
20241223,164900,959797748,774,774,774,774,0
|
|
20241223,164800,959797748,774,774,774,774,0
|
|
20241223,164700,959797748,774,774,774,774,0
|
|
20241223,164600,959797748,774,774,774,774,0
|
|
20241223,164500,959797748,774,774,774,774,0
|
|
20241223,164400,959797748,774,774,774,774,0
|
|
20241223,164300,959797748,774,774,774,774,0
|
|
20241223,164200,959797748,774,774,774,774,0
|
|
20241223,164100,959797748,774,774,774,774,0
|
|
20241223,164000,959797748,774,774,774,774,0
|
|
20241223,163900,959797748,774,774,774,774,0
|
|
20241223,163800,959797748,774,774,774,774,0
|
|
20241223,163700,959797748,774,774,774,774,0
|
|
20241223,163600,959797748,774,774,774,774,0
|
|
20241223,163500,959797748,774,774,774,774,0
|
|
20241223,163400,959797748,774,774,774,774,45970
|
|
20241223,163300,959797748,774,774,774,774,0
|
|
20241223,163200,959797748,774,774,774,774,0
|
|
20241223,163100,959797748,774,774,774,774,0
|
|
20241223,163000,959797748,774,774,774,774,0
|
|
20241223,162900,959797748,774,774,774,774,0
|
|
20241223,162800,959797748,774,774,774,774,0
|
|
20241223,162700,959797748,774,774,774,774,0
|
|
20241223,162600,959797748,774,774,774,774,0
|
|
20241223,162500,959797748,774,774,774,774,0
|
|
20241223,162400,959797748,774,774,774,774,0
|
|
20241223,162300,959797748,774,774,774,774,0
|
|
20241223,162200,959797748,774,774,774,774,0
|
|
20241223,162100,959797748,774,774,774,774,0
|
|
20241223,162000,959797748,774,774,774,774,0
|
|
20241223,161900,959797748,774,774,774,774,0
|
|
20241223,161800,959797748,774,774,774,774,0
|
|
20241223,161700,959797748,774,774,774,774,0
|
|
20241223,161600,959797748,774,774,774,774,0
|
|
20241223,161500,959797748,774,774,774,774,0
|
|
20241223,161400,959797748,774,774,774,774,0
|
|
20241223,161300,959797748,774,774,774,774,0
|
|
20241223,161200,959797748,774,774,774,774,0
|
|
20241223,161100,959797748,774,774,774,774,0
|
|
20241223,161000,959797748,774,774,774,774,0
|
|
20241223,160900,959797748,774,774,774,774,0
|
|
20241223,160800,959797748,774,774,774,774,0
|
|
20241223,160700,959797748,774,774,774,774,0
|
|
20241223,160600,959797748,774,774,774,774,0
|
|
20241223,160500,959797748,774,774,774,774,0
|
|
20241223,160400,959797748,774,774,774,774,45970
|
|
20241223,160300,959797748,774,774,774,774,0
|
|
20241223,160200,959797748,774,774,774,774,0
|
|
20241223,160100,959797748,774,774,774,774,0
|
|
20241223,160000,959797748,774,774,774,774,0
|
|
20241223,155900,959797748,774,774,774,774,0
|
|
20241223,155800,959797748,774,774,774,774,0
|
|
20241223,155700,959797748,774,774,774,774,0
|
|
20241223,155600,959797748,774,774,774,774,0
|
|
20241223,155500,959797748,774,774,774,774,0
|
|
20241223,155400,959797748,774,774,774,774,0
|
|
20241223,155300,959797748,774,774,774,774,0
|
|
20241223,155200,959797748,774,774,774,774,0
|
|
20241223,155100,959797748,774,774,774,774,0
|
|
20241223,155000,959797748,774,774,774,774,0
|
|
20241223,154900,959797748,774,774,774,774,0
|
|
20241223,154800,959797748,774,774,774,774,0
|
|
20241223,154700,959797748,774,774,774,774,0
|
|
20241223,154600,959797748,774,774,774,774,0
|
|
20241223,154500,959797748,774,774,774,774,0
|
|
20241223,154400,959797748,774,774,774,774,0
|
|
20241223,154300,959797748,774,774,774,774,0
|
|
20241223,154200,959797748,774,774,774,774,0
|
|
20241223,154100,959797748,774,774,774,774,0
|
|
20241223,154000,959797748,774,774,774,774,0
|
|
20241223,153900,959797748,774,774,774,774,0
|
|
20241223,153800,959797748,774,774,774,774,0
|
|
20241223,153700,959797748,774,774,774,774,0
|
|
20241223,153600,959797748,774,774,774,774,0
|
|
20241223,153500,959797748,774,774,774,774,0
|
|
20241223,153400,959797748,774,774,774,774,45970
|
|
20241223,153300,959797748,774,774,774,774,0
|
|
20241223,153200,959797748,774,774,774,774,0
|
|
20241223,153100,959797748,774,774,774,774,0
|
|
20241223,153000,959797748,774,774,774,774,45970
|
|
20241223,152900,924216968,777,777,777,777,0
|
|
20241223,152800,924216968,777,777,777,777,0
|
|
20241223,152700,924216968,777,777,777,777,0
|
|
20241223,152600,924216968,777,777,777,777,0
|
|
20241223,152500,924216968,777,777,777,777,0
|
|
20241223,152400,924216968,777,777,777,777,0
|
|
20241223,152300,924216968,777,777,777,777,0
|
|
20241223,152200,924216968,777,777,777,777,0
|
|
20241223,152100,924216968,777,777,777,777,0
|
|
20241223,152000,924216968,777,777,777,777,0
|
|
20241223,151900,924216968,777,775,777,775,34
|
|
20241223,151800,924190616,775,777,777,775,893
|
|
20241223,151700,923497816,777,777,777,777,643
|
|
20241223,151600,922998205,777,775,777,775,6307
|
|
20241223,151500,918098986,775,776,776,775,1067
|
|
20241223,151400,917271959,774,776,776,774,2399
|
|
20241223,151300,915412782,776,776,776,775,6210
|
|
20241223,151200,910594022,776,778,778,775,6713
|
|
20241223,151100,905383931,776,775,776,775,3298
|
|
20241223,151000,902824686,775,775,776,775,1519
|
|
20241223,150900,901646461,775,775,775,775,714
|
|
20241223,150800,901093111,775,776,776,775,1255
|
|
20241223,150700,900119371,776,777,777,776,3091
|
|
20241223,150600,897720456,778,778,778,778,71
|
|
20241223,150500,897665218,778,777,778,777,67
|
|
20241223,150400,897613137,776,776,777,776,4530
|
|
20241223,150300,894097852,776,776,776,775,1018
|
|
20241223,150200,893308583,775,777,777,775,2179
|
|
20241223,150100,891619455,776,776,776,776,344
|
|
20241223,150000,891352511,776,776,776,776,1451
|
|
20241223,145900,890226535,776,776,776,776,275
|
|
20241223,145800,890013135,776,776,777,775,183
|
|
20241223,145700,889871180,776,777,777,776,1545
|
|
20241223,145600,888672177,777,778,778,777,103
|
|
20241223,145500,888592145,778,777,778,777,462
|
|
20241223,145400,888233170,776,777,777,776,300
|
|
20241223,145300,888000170,777,775,778,775,3318
|
|
20241223,145200,885428079,775,778,778,775,64
|
|
20241223,145100,885378295,778,777,778,777,61
|
|
20241223,145000,885330847,778,778,778,778,3000
|
|
20241223,144900,882996847,778,778,778,778,25
|
|
20241223,144800,882977397,778,778,778,778,0
|
|
20241223,144700,882977397,778,778,778,778,2
|
|
20241223,144600,882975841,774,774,774,774,0
|
|
20241223,144500,882975841,774,778,778,774,5451
|
|
20241223,144400,878750296,778,778,778,778,527
|
|
20241223,144300,878340290,777,776,777,776,8316
|
|
20241223,144200,871878883,776,776,776,776,1040
|
|
20241223,144100,871071843,776,777,777,776,326
|
|
20241223,144000,870818859,777,776,777,776,3760
|
|
20241223,143900,867898089,776,776,776,776,999
|
|
20241223,143800,867122865,776,777,777,776,12
|
|
20241223,143700,867113542,775,776,776,775,2879
|
|
20241223,143600,864882310,775,777,777,775,20166
|
|
20241223,143500,849226529,777,777,777,777,11
|
|
20241223,143400,849217982,775,776,776,775,8399
|
|
20241223,143300,842708467,776,778,778,776,7622
|
|
20241223,143200,836789435,778,778,778,778,291
|
|
20241223,143100,836563037,778,778,778,778,0
|
|
20241223,143000,836563037,778,778,778,778,11
|
|
20241223,142900,836554479,778,779,779,778,11
|
|
20241223,142800,836545920,779,779,779,779,0
|
|
20241223,142700,836545920,779,779,779,779,213
|
|
20241223,142600,836379993,779,779,779,779,1
|
|
20241223,142500,836379214,777,777,777,777,0
|
|
20241223,142400,836379214,777,777,777,777,90
|
|
20241223,142300,836309284,779,779,779,779,0
|
|
20241223,142200,836309284,779,779,779,779,115
|
|
20241223,142100,836219699,779,779,779,779,3050
|
|
20241223,142000,833843749,779,779,779,779,794
|
|
20241223,141900,833225223,779,779,779,779,150
|
|
20241223,141800,833108373,779,779,779,779,170
|
|
20241223,141700,832975943,777,777,777,777,0
|
|
20241223,141600,832975943,777,777,777,777,200
|
|
20241223,141500,832820543,777,777,777,777,800
|
|
20241223,141400,832198943,777,779,779,777,101
|
|
20241223,141300,832120464,777,777,777,777,0
|
|
20241223,141200,832120464,777,777,779,777,4418
|
|
20241223,141100,828687630,777,777,777,777,0
|
|
20241223,141000,828687630,777,777,777,777,0
|
|
20241223,140900,828687630,777,777,777,777,0
|
|
20241223,140800,828687630,777,777,777,777,186
|
|
20241223,140700,828543108,779,779,779,779,3
|
|
20241223,140600,828540771,779,779,779,779,330
|
|
20241223,140500,828283701,779,777,779,777,5521
|
|
20241223,140400,823985882,777,777,777,777,150
|
|
20241223,140300,823869332,777,777,777,777,396
|
|
20241223,140200,823561640,779,779,779,779,4
|
|
20241223,140100,823558524,779,779,779,779,933
|
|
20241223,140000,822831717,779,776,779,776,78
|
|
20241223,135900,822771072,777,779,779,777,17476
|
|
20241223,135800,809185728,779,780,780,779,5746
|
|
20241223,135700,804703921,780,779,780,779,12900
|
|
20241223,135600,794654690,779,777,779,777,3550
|
|
20241223,135500,791895688,778,778,778,778,2125
|
|
20241223,135400,790242438,778,778,778,778,256
|
|
20241223,135300,790043270,778,778,778,777,1355
|
|
20241223,135200,788989084,777,776,777,776,903
|
|
20241223,135100,788288256,775,775,775,775,667
|
|
20241223,135000,787771331,775,775,775,775,150
|
|
20241223,134900,787655081,776,776,776,776,10
|
|
20241223,134800,787647321,776,777,777,775,155
|
|
20241223,134700,787527153,777,777,777,777,2184
|
|
20241223,134600,785830185,777,777,777,777,156
|
|
20241223,134500,785708973,777,777,777,777,16
|
|
20241223,134400,785696541,775,775,775,775,5
|
|
20241223,134300,785692666,774,774,774,774,135
|
|
20241223,134200,785588176,778,778,778,778,39
|
|
20241223,134100,785557834,775,775,775,775,902
|
|
20241223,134000,784858784,773,775,775,773,544
|
|
20241223,133900,784438095,775,776,778,775,1666
|
|
20241223,133800,783145766,778,778,778,778,1
|
|
20241223,133700,783144988,778,778,778,776,261
|
|
20241223,133600,782942002,779,775,779,775,5001
|
|
20241223,133500,779046228,778,778,779,778,10
|
|
20241223,133400,779038447,779,779,779,779,51
|
|
20241223,133300,778998718,777,777,779,777,1334
|
|
20241223,133200,777962191,777,774,778,772,666
|
|
20241223,133100,777446871,775,774,775,774,1041
|
|
20241223,133000,776640281,774,771,774,771,277
|
|
20241223,132900,776426523,771,775,775,771,8310
|
|
20241223,132800,770003563,774,779,779,774,500
|
|
20241223,132700,769616062,779,774,779,774,13
|
|
20241223,132600,769605990,779,779,779,779,2
|
|
20241223,132500,769604432,779,779,779,774,15429
|
|
20241223,132400,757653176,779,779,779,779,1
|
|
20241223,132300,757652397,779,778,779,778,3
|
|
20241223,132200,757650061,779,779,779,779,1
|
|
20241223,132100,757649282,778,778,778,778,0
|
|
20241223,132000,757649282,778,778,778,778,100
|
|
20241223,131900,757571482,779,779,779,779,0
|
|
20241223,131800,757571482,779,779,779,779,158
|
|
20241223,131700,757448400,779,775,779,775,5017
|
|
20241223,131600,753560172,778,778,778,778,130
|
|
20241223,131500,753459032,779,779,779,779,0
|
|
20241223,131400,753459032,779,777,779,775,63601
|
|
20241223,131300,704137016,778,778,778,778,2012
|
|
20241223,131200,702571680,779,779,779,779,27
|
|
20241223,131100,702550647,779,779,779,779,11
|
|
20241223,131000,702542078,779,779,779,779,4289
|
|
20241223,130900,699200947,778,779,779,778,3954
|
|
20241223,130800,696120931,779,779,779,779,0
|
|
20241223,130700,696120931,779,778,779,778,13
|
|
20241223,130600,696110806,778,778,778,778,2600
|
|
20241223,130500,694088006,779,779,779,779,5
|
|
20241223,130400,694084111,779,779,779,779,56
|
|
20241223,130300,694040487,779,779,779,779,100
|
|
20241223,130200,693962587,779,779,779,779,287
|
|
20241223,130100,693739014,779,779,779,779,16
|
|
20241223,130000,693726550,778,778,778,778,3223
|
|
20241223,125900,691219056,779,777,779,777,98
|
|
20241223,125800,691142864,777,777,777,777,0
|
|
20241223,125700,691142864,777,778,779,777,3635
|
|
20241223,125600,688317080,779,778,779,778,325
|
|
20241223,125500,688064091,779,779,779,779,101
|
|
20241223,125400,687985412,778,778,778,778,1231
|
|
20241223,125300,687027694,779,780,780,779,6
|
|
20241223,125200,687023015,779,779,779,779,9775
|
|
20241223,125100,679408290,778,779,779,778,227
|
|
20241223,125000,679231459,779,779,779,779,93
|
|
20241223,124900,679159012,779,779,779,779,39
|
|
20241223,124800,679128631,777,779,779,777,1043
|
|
20241223,124700,678316208,777,778,778,777,3247
|
|
20241223,124600,675790043,778,779,779,778,941
|
|
20241223,124500,675057761,778,778,779,778,5121
|
|
20241223,124400,671073613,779,779,780,779,13
|
|
20241223,124300,671063484,780,779,780,779,377
|
|
20241223,124200,670769799,779,781,781,779,1489
|
|
20241223,124100,669608381,782,782,782,782,101
|
|
20241223,124000,669529399,782,782,783,781,287
|
|
20241223,123900,669304980,781,782,783,781,3741
|
|
20241223,123800,666380536,783,783,783,783,5
|
|
20241223,123700,666376621,782,782,782,782,1533
|
|
20241223,123600,665177815,782,781,782,781,2775
|
|
20241223,123500,663010423,781,781,781,781,23
|
|
20241223,123400,662992460,781,781,781,781,300
|
|
20241223,123300,662758160,781,781,781,781,15
|
|
20241223,123200,662746445,780,780,780,780,1000
|
|
20241223,123100,661966445,780,782,783,780,1011
|
|
20241223,123000,661175862,782,782,783,782,3132
|
|
20241223,122900,658726627,782,782,782,782,1380
|
|
20241223,122800,657647467,784,784,784,784,0
|
|
20241223,122700,657647467,784,782,784,782,14281
|
|
20241223,122600,646475936,781,780,781,780,8847
|
|
20241223,122500,639573861,780,780,780,780,0
|
|
20241223,122400,639573861,780,780,780,780,100
|
|
20241223,122300,639495861,782,781,782,781,2235
|
|
20241223,122200,637749835,777,781,781,777,5
|
|
20241223,122100,637745934,781,781,781,781,382
|
|
20241223,122000,637447592,781,781,781,781,51
|
|
20241223,121900,637407761,781,780,781,780,434
|
|
20241223,121800,637068871,781,779,782,779,18568
|
|
20241223,121700,622598010,777,777,777,777,4483
|
|
20241223,121600,619114719,777,777,777,776,342
|
|
20241223,121500,618849004,776,776,776,776,1920
|
|
20241223,121400,617359084,776,776,777,775,3285
|
|
20241223,121300,614811423,777,777,777,777,20
|
|
20241223,121200,614795883,777,777,777,777,1
|
|
20241223,121100,614795106,776,776,776,776,2964
|
|
20241223,121000,612495042,776,776,777,776,1500
|
|
20241223,120900,611330542,777,777,777,777,1
|
|
20241223,120800,611329765,776,777,777,776,1836
|
|
20241223,120700,609904529,777,777,777,777,102
|
|
20241223,120600,609825275,777,777,777,777,505
|
|
20241223,120500,609432890,777,776,777,776,3838
|
|
20241223,120400,606454597,776,777,777,776,1674
|
|
20241223,120300,605154399,778,779,779,778,1195
|
|
20241223,120200,604224664,779,779,779,779,0
|
|
20241223,120100,604224664,779,778,779,778,689
|
|
20241223,120000,603688621,778,777,778,777,1175
|
|
20241223,115900,602775624,777,777,777,777,0
|
|
20241223,115800,602775624,777,778,778,777,343
|
|
20241223,115700,602508782,778,778,778,778,0
|
|
20241223,115600,602508782,778,778,778,778,9
|
|
20241223,115500,602501780,779,777,779,777,51
|
|
20241223,115400,602462151,777,777,777,777,20
|
|
20241223,115300,602446611,779,779,779,779,1028
|
|
20241223,115200,601645799,779,779,779,779,160
|
|
20241223,115100,601521159,779,777,779,777,127
|
|
20241223,115000,601422344,779,777,779,777,4100
|
|
20241223,114900,598231224,777,777,777,777,86
|
|
20241223,114800,598164402,777,776,777,776,12
|
|
20241223,114700,598155088,777,776,777,776,202
|
|
20241223,114600,597998320,777,777,777,777,3
|
|
20241223,114500,597995989,777,776,777,776,10
|
|
20241223,114400,597988220,777,777,777,777,1
|
|
20241223,114300,597987443,777,777,777,777,1801
|
|
20241223,114200,596588066,776,777,777,776,4570
|
|
20241223,114100,593041723,777,776,777,776,302
|
|
20241223,114000,592807255,777,779,779,777,1125
|
|
20241223,113900,591933028,778,778,778,778,100
|
|
20241223,113800,591855228,779,779,779,779,1000
|
|
20241223,113700,591076228,779,779,779,779,103
|
|
20241223,113600,590995991,779,779,779,779,1
|
|
20241223,113500,590995212,779,779,779,779,233
|
|
20241223,113400,590813705,777,777,777,777,0
|
|
20241223,113300,590813705,777,777,777,777,0
|
|
20241223,113200,590813705,777,777,777,777,1878
|
|
20241223,113100,589354499,779,778,779,778,24
|
|
20241223,113000,589335823,779,779,779,777,1360
|
|
20241223,112900,588276543,779,777,779,777,200
|
|
20241223,112800,588120941,776,776,776,776,486
|
|
20241223,112700,587743805,779,779,779,779,1
|
|
20241223,112600,587743026,776,776,776,776,166
|
|
20241223,112500,587614210,776,776,776,776,420
|
|
20241223,112400,587288290,777,777,777,777,1530
|
|
20241223,112300,586099480,779,779,779,779,0
|
|
20241223,112200,586099480,779,779,779,779,1
|
|
20241223,112100,586098701,777,779,779,777,1338
|
|
20241223,112000,585058722,779,779,779,779,4
|
|
20241223,111900,585055606,779,779,779,779,55
|
|
20241223,111800,585012761,779,779,779,779,30
|
|
20241223,111700,584989391,779,778,779,778,28
|
|
20241223,111600,584967605,779,779,779,779,357
|
|
20241223,111500,584689502,779,778,779,778,110
|
|
20241223,111400,584603921,779,779,779,779,125
|
|
20241223,111300,584506546,779,778,779,778,1019
|
|
20241223,111200,583712763,779,779,779,779,773
|
|
20241223,111100,583110596,779,777,779,777,518
|
|
20241223,111000,582708091,778,775,778,775,154
|
|
20241223,110900,582588700,775,778,778,775,1049
|
|
20241223,110800,581775018,778,778,778,778,21
|
|
20241223,110700,581758680,778,776,778,775,1141
|
|
20241223,110600,580873408,777,778,778,777,445
|
|
20241223,110500,580527523,778,777,778,776,129
|
|
20241223,110400,580427296,778,778,778,778,201
|
|
20241223,110300,580270918,778,778,778,778,2
|
|
20241223,110200,580269362,778,777,778,777,1220
|
|
20241223,110100,579321420,778,778,778,778,450
|
|
20241223,110000,578971320,778,778,779,778,687
|
|
20241223,105900,578436833,779,779,779,779,14
|
|
20241223,105800,578425927,779,779,779,779,2115
|
|
20241223,105700,576778342,779,778,779,778,3871
|
|
20241223,105600,573766703,779,779,779,779,0
|
|
20241223,105500,573766703,779,778,779,778,758
|
|
20241223,105400,573176391,779,779,779,779,9
|
|
20241223,105300,573169380,779,779,779,774,1871
|
|
20241223,105200,571721199,775,776,776,775,7366
|
|
20241223,105100,566012097,778,778,778,775,4016
|
|
20241223,105000,562893815,778,777,778,777,1003
|
|
20241223,104900,562113483,777,777,777,777,165
|
|
20241223,104800,561985278,777,777,777,776,92
|
|
20241223,104700,561913846,776,776,776,776,2986
|
|
20241223,104600,559596710,776,777,777,776,339
|
|
20241223,104500,559333523,777,777,778,777,2583
|
|
20241223,104400,557326530,777,777,778,777,9
|
|
20241223,104300,557319533,777,778,778,777,986
|
|
20241223,104200,556553392,778,778,778,777,260
|
|
20241223,104100,556351212,778,778,778,778,100
|
|
20241223,104000,556273412,778,778,778,778,66
|
|
20241223,103900,556222064,778,779,779,777,4275
|
|
20241223,103800,552896235,778,779,779,778,9041
|
|
20241223,103700,545853482,779,781,781,779,7368
|
|
20241223,103600,540112891,781,782,782,781,13
|
|
20241223,103500,540102735,781,780,781,780,111
|
|
20241223,103400,540016045,782,782,782,782,33
|
|
20241223,103300,539990239,782,780,782,780,5786
|
|
20241223,103200,535468152,781,781,781,781,505
|
|
20241223,103100,535073747,781,779,781,779,186
|
|
20241223,103000,534928760,779,779,779,779,2
|
|
20241223,102900,534927202,779,780,780,779,2309
|
|
20241223,102800,533127502,780,781,781,780,49
|
|
20241223,102700,533089244,779,780,780,779,2393
|
|
20241223,102600,531223331,780,780,780,780,1472
|
|
20241223,102500,530075171,781,781,782,781,2000
|
|
20241223,102400,528513170,781,781,783,781,336
|
|
20241223,102300,528250708,781,782,782,781,311
|
|
20241223,102200,528007516,781,781,781,781,5
|
|
20241223,102100,528003611,782,782,782,781,1915
|
|
20241223,102000,526507886,782,782,782,781,1283
|
|
20241223,101900,525505780,782,782,782,782,3000
|
|
20241223,101800,523159780,783,782,783,780,5157
|
|
20241223,101700,519127015,782,783,783,782,73
|
|
20241223,101600,519069908,779,783,783,779,6948
|
|
20241223,101500,513656123,784,780,784,780,6603
|
|
20241223,101400,508489318,778,780,782,778,3102
|
|
20241223,101300,506071800,782,782,783,781,3152
|
|
20241223,101200,503607219,782,782,783,782,1636
|
|
20241223,101100,502327767,783,782,783,782,605
|
|
20241223,101000,501854656,782,783,783,782,1105
|
|
20241223,100900,500989820,783,780,783,780,4803
|
|
20241223,100800,497234455,780,780,780,777,20746
|
|
20241223,100700,481081882,779,773,779,773,14016
|
|
20241223,100600,470209701,775,776,777,775,2778
|
|
20241223,100500,468054034,776,773,776,772,4298
|
|
20241223,100400,464724609,776,776,776,776,698
|
|
20241223,100300,464182961,776,776,776,776,50
|
|
20241223,100200,464144161,776,772,776,771,4186
|
|
20241223,100100,460912588,772,772,772,771,645
|
|
20241223,100000,460414843,772,773,774,771,3143
|
|
20241223,095900,457987893,774,777,778,774,3249
|
|
20241223,095800,455469594,774,778,778,774,1746
|
|
20241223,095700,454116545,778,778,779,778,1519
|
|
20241223,095600,452934632,779,778,779,778,3131
|
|
20241223,095500,450495818,778,778,778,778,149
|
|
20241223,095400,450379896,778,778,778,778,109
|
|
20241223,095300,450295094,773,773,773,773,875
|
|
20241223,095200,449618719,773,776,776,773,2072
|
|
20241223,095100,448016223,774,778,779,774,3629
|
|
20241223,095000,445193460,778,778,778,775,182
|
|
20241223,094900,445051978,777,777,780,771,6923
|
|
20241223,094800,439696477,780,779,780,777,3161
|
|
20241223,094700,437232075,777,779,780,777,2365
|
|
20241223,094600,435389923,779,775,779,774,412
|
|
20241223,094500,435069074,778,778,778,768,51096
|
|
20241223,094400,395599398,780,780,781,780,2475
|
|
20241223,094300,393668706,780,782,782,780,766
|
|
20241223,094200,393071196,782,780,782,780,1445
|
|
20241223,094100,391941606,780,781,782,777,18587
|
|
20241223,094000,377459706,781,779,781,778,20239
|
|
20241223,093900,361713046,779,779,779,779,1000
|
|
20241223,093800,360934046,779,779,779,779,2
|
|
20241223,093700,360932488,778,781,781,778,75
|
|
20241223,093600,360874018,778,781,782,778,5661
|
|
20241223,093500,356459355,781,780,781,780,1465
|
|
20241223,093400,355315194,781,778,782,778,1297
|
|
20241223,093300,354302778,780,778,780,778,16377
|
|
20241223,093200,341540665,778,778,778,777,7683
|
|
20241223,093100,335563353,778,777,778,776,3258
|
|
20241223,093000,333032496,777,777,777,776,4495
|
|
20241223,092900,329539936,777,776,777,775,2302
|
|
20241223,092800,327752627,775,776,776,775,1833
|
|
20241223,092700,326330627,776,773,776,773,3701
|
|
20241223,092600,323467530,772,771,774,771,1440
|
|
20241223,092500,322355128,771,771,774,770,2970
|
|
20241223,092400,320064450,770,769,771,769,6640
|
|
20241223,092300,314952657,768,771,775,768,32770
|
|
20241223,092200,289717430,775,773,775,770,27693
|
|
20241223,092100,268344172,774,776,776,774,9274
|
|
20241223,092000,261163556,775,776,776,774,11091
|
|
20241223,091900,252567256,778,776,778,775,6886
|
|
20241223,091800,247223375,777,779,779,777,16696
|
|
20241223,091700,234238381,779,781,782,778,11984
|
|
20241223,091600,224896938,780,782,783,780,37155
|
|
20241223,091500,195886024,782,781,782,781,25769
|
|
20241223,091400,175758470,781,785,785,781,10036
|
|
20241223,091300,167887102,789,789,789,788,4880
|
|
20241223,091200,164036873,783,785,787,783,17450
|
|
20241223,091100,150352749,785,791,793,785,10531
|
|
20241223,091000,142033766,791,792,792,790,6269
|
|
20241223,090900,137078022,792,793,794,791,6614
|
|
20241223,090800,131832607,793,792,793,791,2230
|
|
20241223,090700,130065258,794,790,794,790,15020
|
|
20241223,090600,118188628,790,795,795,790,10838
|
|
20241223,090500,109605974,792,798,799,792,21970
|
|
20241223,090400,92121929,799,781,800,780,12401
|
|
20241223,090300,82241686,790,789,790,779,18286
|
|
20241223,090200,67852015,790,785,790,779,5955
|
|
20241223,090100,63163381,785,779,785,777,19161
|
|
20241223,090000,48259350,779,780,780,777,61885
|