607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,190400,972275642,747,747,747,747,6468
|
|
20241226,190300,972275642,747,747,747,747,0
|
|
20241226,190200,972275642,747,747,747,747,0
|
|
20241226,190100,972275642,747,747,747,747,0
|
|
20241226,190000,972275642,747,747,747,747,0
|
|
20241226,185900,972275642,747,747,747,747,0
|
|
20241226,185800,972275642,747,747,747,747,0
|
|
20241226,185700,972275642,747,747,747,747,0
|
|
20241226,185600,972275642,747,747,747,747,0
|
|
20241226,185500,972275642,747,747,747,747,0
|
|
20241226,185400,972275642,747,747,747,747,0
|
|
20241226,185300,972275642,747,747,747,747,0
|
|
20241226,185200,972275642,747,747,747,747,0
|
|
20241226,185100,972275642,747,747,747,747,0
|
|
20241226,185000,972275642,747,747,747,747,0
|
|
20241226,184900,972275642,747,747,747,747,0
|
|
20241226,184800,972275642,747,747,747,747,0
|
|
20241226,184700,972275642,747,747,747,747,0
|
|
20241226,184600,972275642,747,747,747,747,0
|
|
20241226,184500,972275642,747,747,747,747,0
|
|
20241226,184400,972275642,747,747,747,747,0
|
|
20241226,184300,972275642,747,747,747,747,0
|
|
20241226,184200,972275642,747,747,747,747,0
|
|
20241226,184100,972275642,747,747,747,747,0
|
|
20241226,184000,972275642,747,747,747,747,0
|
|
20241226,183900,972275642,747,747,747,747,0
|
|
20241226,183800,972275642,747,747,747,747,0
|
|
20241226,183700,972275642,747,747,747,747,0
|
|
20241226,183600,972275642,747,747,747,747,0
|
|
20241226,183500,972275642,747,747,747,747,0
|
|
20241226,183400,972275642,747,747,747,747,6468
|
|
20241226,183300,972275642,747,747,747,747,0
|
|
20241226,183200,972275642,747,747,747,747,0
|
|
20241226,183100,972275642,747,747,747,747,0
|
|
20241226,183000,972275642,747,747,747,747,0
|
|
20241226,182900,972275642,747,747,747,747,0
|
|
20241226,182800,972275642,747,747,747,747,0
|
|
20241226,182700,972275642,747,747,747,747,0
|
|
20241226,182600,972275642,747,747,747,747,0
|
|
20241226,182500,972275642,747,747,747,747,0
|
|
20241226,182400,972275642,747,747,747,747,0
|
|
20241226,182300,972275642,747,747,747,747,0
|
|
20241226,182200,972275642,747,747,747,747,0
|
|
20241226,182100,972275642,747,747,747,747,0
|
|
20241226,182000,972275642,747,747,747,747,0
|
|
20241226,181900,972275642,747,747,747,747,0
|
|
20241226,181800,972275642,747,747,747,747,0
|
|
20241226,181700,972275642,747,747,747,747,0
|
|
20241226,181600,972275642,747,747,747,747,0
|
|
20241226,181500,972275642,747,747,747,747,0
|
|
20241226,181400,972275642,747,747,747,747,0
|
|
20241226,181300,972275642,747,747,747,747,0
|
|
20241226,181200,972275642,747,747,747,747,0
|
|
20241226,181100,972275642,747,747,747,747,0
|
|
20241226,181000,972275642,747,747,747,747,0
|
|
20241226,180900,972275642,747,747,747,747,0
|
|
20241226,180800,972275642,747,747,747,747,0
|
|
20241226,180700,972275642,747,747,747,747,0
|
|
20241226,180600,972275642,747,747,747,747,0
|
|
20241226,180500,972275642,747,747,747,747,0
|
|
20241226,180400,972275642,747,747,747,747,6468
|
|
20241226,180300,972275642,747,747,747,747,0
|
|
20241226,180200,972275642,747,747,747,747,0
|
|
20241226,180100,972275642,747,747,747,747,0
|
|
20241226,180000,972275642,747,747,747,747,0
|
|
20241226,175900,972275642,747,747,747,747,0
|
|
20241226,175800,972275642,747,747,747,747,0
|
|
20241226,175700,972275642,747,747,747,747,0
|
|
20241226,175600,972275642,747,747,747,747,0
|
|
20241226,175500,972275642,747,747,747,747,0
|
|
20241226,175400,972275642,747,747,747,747,0
|
|
20241226,175300,972275642,747,747,747,747,0
|
|
20241226,175200,972275642,747,747,747,747,0
|
|
20241226,175100,972275642,747,747,747,747,0
|
|
20241226,175000,972275642,747,747,747,747,0
|
|
20241226,174900,972275642,747,747,747,747,0
|
|
20241226,174800,972275642,747,747,747,747,0
|
|
20241226,174700,972275642,747,747,747,747,0
|
|
20241226,174600,972275642,747,747,747,747,0
|
|
20241226,174500,972275642,747,747,747,747,0
|
|
20241226,174400,972275642,747,747,747,747,0
|
|
20241226,174300,972275642,747,747,747,747,0
|
|
20241226,174200,972275642,747,747,747,747,0
|
|
20241226,174100,972275642,747,747,747,747,0
|
|
20241226,174000,972275642,747,747,747,747,0
|
|
20241226,173900,972275642,747,747,747,747,0
|
|
20241226,173800,972275642,747,747,747,747,0
|
|
20241226,173700,972275642,747,747,747,747,0
|
|
20241226,173600,972275642,747,747,747,747,0
|
|
20241226,173500,972275642,747,747,747,747,0
|
|
20241226,173400,972275642,747,747,747,747,6468
|
|
20241226,173300,972275642,747,747,747,747,0
|
|
20241226,173200,972275642,747,747,747,747,0
|
|
20241226,173100,972275642,747,747,747,747,0
|
|
20241226,173000,972275642,747,747,747,747,0
|
|
20241226,172900,972275642,747,747,747,747,0
|
|
20241226,172800,972275642,747,747,747,747,0
|
|
20241226,172700,972275642,747,747,747,747,0
|
|
20241226,172600,972275642,747,747,747,747,0
|
|
20241226,172500,972275642,747,747,747,747,0
|
|
20241226,172400,972275642,747,747,747,747,0
|
|
20241226,172300,972275642,747,747,747,747,0
|
|
20241226,172200,972275642,747,747,747,747,0
|
|
20241226,172100,972275642,747,747,747,747,0
|
|
20241226,172000,972275642,747,747,747,747,0
|
|
20241226,171900,972275642,747,747,747,747,0
|
|
20241226,171800,972275642,747,747,747,747,0
|
|
20241226,171700,972275642,747,747,747,747,0
|
|
20241226,171600,972275642,747,747,747,747,0
|
|
20241226,171500,972275642,747,747,747,747,0
|
|
20241226,171400,972275642,747,747,747,747,0
|
|
20241226,171300,972275642,747,747,747,747,0
|
|
20241226,171200,972275642,747,747,747,747,0
|
|
20241226,171100,972275642,747,747,747,747,0
|
|
20241226,171000,972275642,747,747,747,747,0
|
|
20241226,170900,972275642,747,747,747,747,0
|
|
20241226,170800,972275642,747,747,747,747,0
|
|
20241226,170700,972275642,747,747,747,747,0
|
|
20241226,170600,972275642,747,747,747,747,0
|
|
20241226,170500,972275642,747,747,747,747,0
|
|
20241226,170400,972275642,747,747,747,747,6468
|
|
20241226,170300,972275642,747,747,747,747,0
|
|
20241226,170200,972275642,747,747,747,747,0
|
|
20241226,170100,972275642,747,747,747,747,0
|
|
20241226,170000,972275642,747,747,747,747,0
|
|
20241226,165900,972275642,747,747,747,747,0
|
|
20241226,165800,972275642,747,747,747,747,0
|
|
20241226,165700,972275642,747,747,747,747,0
|
|
20241226,165600,972275642,747,747,747,747,0
|
|
20241226,165500,972275642,747,747,747,747,0
|
|
20241226,165400,972275642,747,747,747,747,0
|
|
20241226,165300,972275642,747,747,747,747,0
|
|
20241226,165200,972275642,747,747,747,747,0
|
|
20241226,165100,972275642,747,747,747,747,0
|
|
20241226,165000,972275642,747,747,747,747,0
|
|
20241226,164900,972275642,747,747,747,747,0
|
|
20241226,164800,972275642,747,747,747,747,0
|
|
20241226,164700,972275642,747,747,747,747,0
|
|
20241226,164600,972275642,747,747,747,747,0
|
|
20241226,164500,972275642,747,747,747,747,0
|
|
20241226,164400,972275642,747,747,747,747,0
|
|
20241226,164300,972275642,747,747,747,747,0
|
|
20241226,164200,972275642,747,747,747,747,0
|
|
20241226,164100,972275642,747,747,747,747,0
|
|
20241226,164000,972275642,747,747,747,747,0
|
|
20241226,163900,972275642,747,747,747,747,0
|
|
20241226,163800,972275642,747,747,747,747,0
|
|
20241226,163700,972275642,747,747,747,747,0
|
|
20241226,163600,972275642,747,747,747,747,0
|
|
20241226,163500,972275642,747,747,747,747,0
|
|
20241226,163400,972275642,747,747,747,747,6468
|
|
20241226,163300,972275642,747,747,747,747,0
|
|
20241226,163200,972275642,747,747,747,747,0
|
|
20241226,163100,972275642,747,747,747,747,0
|
|
20241226,163000,972275642,747,747,747,747,0
|
|
20241226,162900,972275642,747,747,747,747,0
|
|
20241226,162800,972275642,747,747,747,747,0
|
|
20241226,162700,972275642,747,747,747,747,0
|
|
20241226,162600,972275642,747,747,747,747,0
|
|
20241226,162500,972275642,747,747,747,747,0
|
|
20241226,162400,972275642,747,747,747,747,0
|
|
20241226,162300,972275642,747,747,747,747,0
|
|
20241226,162200,972275642,747,747,747,747,0
|
|
20241226,162100,972275642,747,747,747,747,0
|
|
20241226,162000,972275642,747,747,747,747,0
|
|
20241226,161900,972275642,747,747,747,747,0
|
|
20241226,161800,972275642,747,747,747,747,0
|
|
20241226,161700,972275642,747,747,747,747,0
|
|
20241226,161600,972275642,747,747,747,747,0
|
|
20241226,161500,972275642,747,747,747,747,0
|
|
20241226,161400,972275642,747,747,747,747,0
|
|
20241226,161300,972275642,747,747,747,747,0
|
|
20241226,161200,972275642,747,747,747,747,0
|
|
20241226,161100,972275642,747,747,747,747,0
|
|
20241226,161000,972275642,747,747,747,747,0
|
|
20241226,160900,972275642,747,747,747,747,0
|
|
20241226,160800,972275642,747,747,747,747,0
|
|
20241226,160700,972275642,747,747,747,747,0
|
|
20241226,160600,972275642,747,747,747,747,0
|
|
20241226,160500,972275642,747,747,747,747,0
|
|
20241226,160400,972275642,747,747,747,747,6468
|
|
20241226,160300,972275642,747,747,747,747,0
|
|
20241226,160200,972275642,747,747,747,747,0
|
|
20241226,160100,972275642,747,747,747,747,0
|
|
20241226,160000,972275642,747,747,747,747,0
|
|
20241226,155900,972275642,747,747,747,747,0
|
|
20241226,155800,972275642,747,747,747,747,0
|
|
20241226,155700,972275642,747,747,747,747,0
|
|
20241226,155600,972275642,747,747,747,747,0
|
|
20241226,155500,972275642,747,747,747,747,0
|
|
20241226,155400,972275642,747,747,747,747,0
|
|
20241226,155300,972275642,747,747,747,747,0
|
|
20241226,155200,972275642,747,747,747,747,0
|
|
20241226,155100,972275642,747,747,747,747,0
|
|
20241226,155000,972275642,747,747,747,747,0
|
|
20241226,154900,972275642,747,747,747,747,0
|
|
20241226,154800,972275642,747,747,747,747,0
|
|
20241226,154700,972275642,747,747,747,747,0
|
|
20241226,154600,972275642,747,747,747,747,0
|
|
20241226,154500,972275642,747,747,747,747,0
|
|
20241226,154400,972275642,747,747,747,747,0
|
|
20241226,154300,972275642,747,747,747,747,0
|
|
20241226,154200,972275642,747,747,747,747,0
|
|
20241226,154100,972275642,747,747,747,747,0
|
|
20241226,154000,972275642,747,747,747,747,0
|
|
20241226,153900,972275642,747,747,747,747,0
|
|
20241226,153800,972275642,747,747,747,747,0
|
|
20241226,153700,972275642,747,747,747,747,0
|
|
20241226,153600,972275642,747,747,747,747,0
|
|
20241226,153500,972275642,747,747,747,747,0
|
|
20241226,153400,972275642,747,747,747,747,6468
|
|
20241226,153300,972275642,747,747,747,747,0
|
|
20241226,153200,972275642,747,747,747,747,0
|
|
20241226,153100,972275642,747,747,747,747,0
|
|
20241226,153000,972275642,747,747,747,747,6468
|
|
20241226,152900,967444046,747,747,747,747,0
|
|
20241226,152800,967444046,747,747,747,747,0
|
|
20241226,152700,967444046,747,747,747,747,0
|
|
20241226,152600,967444046,747,747,747,747,0
|
|
20241226,152500,967444046,747,747,747,747,0
|
|
20241226,152400,967444046,747,747,747,747,0
|
|
20241226,152300,967444046,747,747,747,747,0
|
|
20241226,152200,967444046,747,747,747,747,0
|
|
20241226,152100,967444046,747,747,747,747,0
|
|
20241226,152000,967444046,747,747,747,747,0
|
|
20241226,151900,967444046,747,743,747,743,1010
|
|
20241226,151800,966691904,743,746,746,743,1669
|
|
20241226,151700,965450072,746,747,747,746,599
|
|
20241226,151600,965002720,747,747,747,747,8
|
|
20241226,151500,964996744,747,747,747,747,1253
|
|
20241226,151400,964060753,747,748,748,747,249
|
|
20241226,151300,963874650,748,750,750,747,1466
|
|
20241226,151200,962778401,750,750,750,750,349
|
|
20241226,151100,962516651,750,747,750,747,1160
|
|
20241226,151000,961646681,750,750,750,750,16
|
|
20241226,150900,961634681,750,747,750,747,1496
|
|
20241226,150800,960513096,750,750,750,749,594
|
|
20241226,150700,960067606,750,747,750,747,1147
|
|
20241226,150600,959210356,747,750,750,747,1703
|
|
20241226,150500,957938110,747,747,747,747,2526
|
|
20241226,150400,956051188,747,750,750,747,931
|
|
20241226,150300,955355728,748,750,751,748,4878
|
|
20241226,150200,951700075,750,750,750,750,0
|
|
20241226,150100,951700075,750,750,750,749,297
|
|
20241226,150000,951477427,749,749,749,749,1665
|
|
20241226,145900,950230342,749,749,749,749,1550
|
|
20241226,145800,949069392,749,748,749,748,275
|
|
20241226,145700,948863602,747,748,748,747,3279
|
|
20241226,145600,946413988,747,747,747,747,3
|
|
20241226,145500,946411747,747,748,748,747,2641
|
|
20241226,145400,944437241,748,748,748,748,503
|
|
20241226,145300,944060997,748,748,748,748,376
|
|
20241226,145200,943779749,748,748,748,747,1343
|
|
20241226,145100,942775585,748,745,748,745,21154
|
|
20241226,145000,926988611,744,744,744,744,1901
|
|
20241226,144900,925574267,744,744,744,744,1085
|
|
20241226,144800,924767027,744,744,744,744,519
|
|
20241226,144700,924380891,744,744,744,744,0
|
|
20241226,144600,924380891,744,745,745,744,9874
|
|
20241226,144500,917024762,745,745,745,745,600
|
|
20241226,144400,916577762,745,744,745,744,1002
|
|
20241226,144300,915832272,744,744,744,744,1438
|
|
20241226,144200,914762400,744,743,744,743,107
|
|
20241226,144100,914682898,742,742,742,742,0
|
|
20241226,144000,914682898,742,742,742,742,0
|
|
20241226,143900,914682898,742,744,744,742,3003
|
|
20241226,143800,912454613,744,744,744,744,506
|
|
20241226,143700,912078149,744,744,744,744,0
|
|
20241226,143600,912078149,744,744,744,744,930
|
|
20241226,143500,911386229,744,744,744,744,8
|
|
20241226,143400,911380277,742,742,742,742,0
|
|
20241226,143300,911380277,742,742,742,742,890
|
|
20241226,143200,910719897,742,742,742,742,250
|
|
20241226,143100,910534397,741,741,741,741,0
|
|
20241226,143000,910534397,741,745,745,741,10858
|
|
20241226,142900,902484136,745,742,745,741,2573
|
|
20241226,142800,900574968,742,745,745,742,132
|
|
20241226,142700,900476734,744,744,744,744,302
|
|
20241226,142600,900252046,744,745,745,743,351
|
|
20241226,142500,899990952,745,745,745,745,31
|
|
20241226,142400,899967857,745,744,745,744,1269
|
|
20241226,142300,899023302,744,743,744,743,1285
|
|
20241226,142200,898068397,744,744,744,744,28
|
|
20241226,142100,898047565,744,744,744,744,30
|
|
20241226,142000,898025245,744,744,744,744,2300
|
|
20241226,141900,896314045,744,744,744,744,151
|
|
20241226,141800,896201701,744,742,744,742,694
|
|
20241226,141700,895686135,742,743,743,742,4606
|
|
20241226,141600,892268433,744,744,744,744,1
|
|
20241226,141500,892267689,744,744,744,744,24
|
|
20241226,141400,892249833,744,744,744,744,41
|
|
20241226,141300,892219329,742,742,742,742,2795
|
|
20241226,141200,890145439,742,742,742,742,1001
|
|
20241226,141100,889402697,741,742,742,741,244
|
|
20241226,141000,889221842,742,742,742,742,2
|
|
20241226,140900,889220358,741,742,742,741,1001
|
|
20241226,140800,888478616,742,742,742,742,2
|
|
20241226,140700,888477132,741,741,741,741,7799
|
|
20241226,140600,882698073,742,742,742,742,50
|
|
20241226,140500,882660973,742,741,742,741,6615
|
|
20241226,140400,877759058,741,741,741,741,1
|
|
20241226,140300,877758317,740,740,740,740,80
|
|
20241226,140200,877699117,739,739,739,739,2073
|
|
20241226,140100,876167170,739,741,741,738,310
|
|
20241226,140000,875938061,739,740,741,739,3039
|
|
20241226,135900,873691828,740,740,740,740,1012
|
|
20241226,135800,872942948,740,745,745,740,27846
|
|
20241226,135700,852332015,745,745,745,745,27
|
|
20241226,135600,852311900,742,742,742,742,230
|
|
20241226,135500,852141240,746,746,746,742,977
|
|
20241226,135400,851416298,743,746,746,743,1630
|
|
20241226,135300,850205182,742,742,742,742,940
|
|
20241226,135200,849507702,746,746,746,746,34
|
|
20241226,135100,849482338,742,746,746,742,105
|
|
20241226,135000,849404262,746,746,746,743,745
|
|
20241226,134900,848850708,746,743,746,743,381
|
|
20241226,134800,848567622,747,743,747,742,29
|
|
20241226,134700,848546093,747,742,747,741,8635
|
|
20241226,134600,842128524,743,743,743,742,621
|
|
20241226,134500,841667125,743,743,743,743,30
|
|
20241226,134400,841644835,743,743,743,743,100
|
|
20241226,134300,841570535,742,742,742,742,1000
|
|
20241226,134200,840828535,743,743,743,743,102
|
|
20241226,134100,840752749,743,743,743,743,0
|
|
20241226,134000,840752749,743,742,743,740,23531
|
|
20241226,133900,823337114,743,742,743,742,536
|
|
20241226,133800,822938891,743,742,743,742,747
|
|
20241226,133700,822384495,741,744,745,740,46251
|
|
20241226,133600,788110437,743,745,745,743,5399
|
|
20241226,133500,784094851,745,747,747,745,9757
|
|
20241226,133400,776823574,747,746,747,745,1046
|
|
20241226,133300,776044256,746,747,747,745,4550
|
|
20241226,133200,772651219,747,748,748,747,8
|
|
20241226,133100,772645241,747,747,748,747,150
|
|
20241226,133000,772533190,748,748,748,748,5
|
|
20241226,132900,772529450,749,749,749,749,3
|
|
20241226,132800,772527203,749,747,749,747,205
|
|
20241226,132700,772374062,747,749,749,747,6
|
|
20241226,132600,772369576,746,747,747,746,3118
|
|
20241226,132500,770042498,747,747,747,747,0
|
|
20241226,132400,770042498,747,750,750,747,63
|
|
20241226,132300,769995407,750,746,750,746,289
|
|
20241226,132200,769779524,746,746,746,746,0
|
|
20241226,132100,769779524,746,746,746,746,4
|
|
20241226,132000,769776540,746,746,746,746,0
|
|
20241226,131900,769776540,746,746,746,746,2004
|
|
20241226,131800,768281556,750,750,750,750,0
|
|
20241226,131700,768281556,750,749,750,749,1748
|
|
20241226,131600,766970656,749,749,749,749,0
|
|
20241226,131500,766970656,749,746,749,745,7174
|
|
20241226,131400,761618180,749,749,749,749,544
|
|
20241226,131300,761210724,749,749,749,749,0
|
|
20241226,131200,761210724,749,749,749,749,50
|
|
20241226,131100,761173274,749,749,749,746,4802
|
|
20241226,131000,757590976,748,749,749,748,1016
|
|
20241226,130900,756830992,749,749,749,747,2311
|
|
20241226,130800,755103941,749,749,749,749,0
|
|
20241226,130700,755103941,749,749,749,749,1697
|
|
20241226,130600,753832888,749,749,749,749,26
|
|
20241226,130500,753813414,749,749,750,748,168
|
|
20241226,130400,753687506,749,749,749,749,3771
|
|
20241226,130300,750863027,749,749,749,749,2
|
|
20241226,130200,750861529,746,746,746,746,1500
|
|
20241226,130100,749742529,749,749,749,747,907
|
|
20241226,130000,749064990,749,749,749,749,638
|
|
20241226,125900,748587128,747,748,748,747,5500
|
|
20241226,125800,744477204,749,749,749,749,100
|
|
20241226,125700,744402304,749,749,749,749,27
|
|
20241226,125600,744382081,749,750,750,749,864
|
|
20241226,125500,743734911,750,750,750,750,336
|
|
20241226,125400,743482911,749,750,750,749,1110
|
|
20241226,125300,742651411,750,750,750,750,10
|
|
20241226,125200,742643911,749,749,749,749,332
|
|
20241226,125100,742395243,749,749,749,749,1
|
|
20241226,125000,742394494,749,749,749,749,667
|
|
20241226,124900,741894911,749,750,750,749,305
|
|
20241226,124800,741666461,750,750,750,750,100
|
|
20241226,124700,741591461,750,749,750,748,1356
|
|
20241226,124600,740576667,748,748,748,748,84
|
|
20241226,124500,740513835,748,750,750,748,935
|
|
20241226,124400,739814423,750,750,750,750,0
|
|
20241226,124300,739814423,750,750,750,750,0
|
|
20241226,124200,739814423,750,750,750,750,10
|
|
20241226,124100,739806923,752,750,752,750,1705
|
|
20241226,124000,738524873,750,750,750,750,0
|
|
20241226,123900,738524873,750,751,751,750,2184
|
|
20241226,123800,736886689,751,749,751,749,953
|
|
20241226,123700,736171286,750,747,750,745,4301
|
|
20241226,123600,732957660,747,749,749,746,1036
|
|
20241226,123500,732184036,747,747,747,747,570
|
|
20241226,123400,731758246,748,748,748,746,449
|
|
20241226,123300,731422890,747,747,747,747,12
|
|
20241226,123200,731413926,749,746,749,746,41
|
|
20241226,123100,731383306,745,746,746,745,2000
|
|
20241226,123000,729892250,747,747,748,747,31
|
|
20241226,122900,729869092,746,745,749,745,1311
|
|
20241226,122800,728892293,745,745,745,745,540
|
|
20241226,122700,728489993,744,745,745,744,4251
|
|
20241226,122600,725326588,745,746,746,745,16166
|
|
20241226,122500,713282818,747,747,747,747,25
|
|
20241226,122400,713264143,747,747,747,745,8486
|
|
20241226,122300,706936826,747,747,747,747,0
|
|
20241226,122200,706936826,747,747,747,747,213
|
|
20241226,122100,706777715,746,749,749,746,511
|
|
20241226,122000,706394979,747,747,747,747,475
|
|
20241226,121900,706040154,747,747,747,747,188
|
|
20241226,121800,705899718,747,746,747,746,558
|
|
20241226,121700,705483080,747,747,747,747,0
|
|
20241226,121600,705483080,747,748,748,747,7349
|
|
20241226,121500,699992833,748,747,748,747,6046
|
|
20241226,121400,695476441,747,747,747,747,20
|
|
20241226,121300,695461501,747,745,747,744,263
|
|
20241226,121200,695265622,744,746,746,744,257
|
|
20241226,121100,695074388,746,746,746,744,10487
|
|
20241226,121000,687261756,745,748,748,745,53790
|
|
20241226,120900,647087214,748,748,748,748,8
|
|
20241226,120800,647081230,748,747,750,747,13166
|
|
20241226,120700,637245942,748,749,749,748,5844
|
|
20241226,120600,632872780,749,749,749,749,4388
|
|
20241226,120500,629586168,749,749,749,749,0
|
|
20241226,120400,629586168,749,749,749,749,0
|
|
20241226,120300,629586168,749,749,749,749,1440
|
|
20241226,120200,628507608,749,752,752,749,218
|
|
20241226,120100,628344236,752,751,752,751,28
|
|
20241226,120000,628323190,752,752,752,752,2
|
|
20241226,115900,628321686,751,749,751,749,332
|
|
20241226,115800,628072618,748,748,748,748,1
|
|
20241226,115700,628071870,748,749,749,748,3768
|
|
20241226,115600,625253404,751,748,751,748,3
|
|
20241226,115500,625251157,752,752,752,752,0
|
|
20241226,115400,625251157,752,748,752,748,1552
|
|
20241226,115300,624090257,748,748,749,748,3000
|
|
20241226,115200,621846256,752,752,752,752,1
|
|
20241226,115100,621845504,752,752,752,752,1
|
|
20241226,115000,621844752,747,752,752,747,14002
|
|
20241226,114900,611381269,750,750,750,750,1000
|
|
20241226,114800,610631269,750,754,754,750,2340
|
|
20241226,114700,608873585,754,754,754,754,6
|
|
20241226,114600,608869061,754,754,754,754,2
|
|
20241226,114500,608867553,754,754,754,754,4
|
|
20241226,114400,608864537,754,754,754,754,3
|
|
20241226,114300,608862275,751,751,751,751,0
|
|
20241226,114200,608862275,751,750,754,750,285
|
|
20241226,114100,608648329,754,754,754,754,0
|
|
20241226,114000,608648329,754,754,754,754,4
|
|
20241226,113900,608645313,754,754,754,750,1747
|
|
20241226,113800,607335051,754,754,754,754,103
|
|
20241226,113700,607257389,754,754,754,754,0
|
|
20241226,113600,607257389,754,754,754,754,1000
|
|
20241226,113500,606503389,754,754,754,754,100
|
|
20241226,113400,606427989,754,750,754,750,1973
|
|
20241226,113300,604947559,750,754,754,750,566
|
|
20241226,113200,604523051,754,750,754,750,2056
|
|
20241226,113100,602981027,751,751,751,751,1580
|
|
20241226,113000,601794447,755,755,755,755,0
|
|
20241226,112900,601794447,755,755,755,755,0
|
|
20241226,112800,601794447,755,755,755,755,1
|
|
20241226,112700,601793692,747,751,753,747,19781
|
|
20241226,112600,586968349,752,752,752,751,1418
|
|
20241226,112500,585902020,752,753,753,752,1456
|
|
20241226,112400,584805673,753,753,753,753,986
|
|
20241226,112300,584063215,753,753,753,753,16
|
|
20241226,112200,584051167,752,752,752,752,3400
|
|
20241226,112100,581494367,753,753,753,753,1000
|
|
20241226,112000,580741367,753,753,754,752,1321
|
|
20241226,111900,579747668,754,754,754,754,83
|
|
20241226,111800,579685086,755,754,755,754,6505
|
|
20241226,111700,574774173,753,753,753,753,0
|
|
20241226,111600,574774173,753,754,754,753,1761
|
|
20241226,111500,573447479,754,754,755,754,2563
|
|
20241226,111400,571514275,754,752,754,752,2505
|
|
20241226,111300,569628615,752,752,752,752,580
|
|
20241226,111200,569192455,753,752,753,750,3640
|
|
20241226,111100,566456859,752,752,752,752,1
|
|
20241226,111000,566456107,753,752,753,752,932
|
|
20241226,110900,565754312,753,748,753,748,370
|
|
20241226,110800,565477202,747,754,754,747,47199
|
|
20241226,110700,530102126,754,754,754,753,358
|
|
20241226,110600,529832196,753,753,753,753,0
|
|
20241226,110500,529832196,753,753,755,753,811
|
|
20241226,110400,529221511,755,754,755,754,251
|
|
20241226,110300,529032255,754,751,754,751,20
|
|
20241226,110200,529017217,754,751,754,751,801
|
|
20241226,110100,528415663,754,754,754,754,45
|
|
20241226,110000,528381733,754,753,754,753,101
|
|
20241226,105900,528305679,753,751,753,751,1196
|
|
20241226,105800,527407481,751,751,753,751,3430
|
|
20241226,105700,524830487,751,753,753,751,5187
|
|
20241226,105600,520935048,751,753,753,751,4502
|
|
20241226,105500,517548229,753,756,756,753,805
|
|
20241226,105400,516941193,756,755,756,755,28
|
|
20241226,105300,516920026,756,756,756,756,3
|
|
20241226,105200,516917758,756,756,756,756,35
|
|
20241226,105100,516891298,756,756,756,756,1
|
|
20241226,105000,516890542,753,754,754,753,2500
|
|
20241226,104900,515007491,754,754,754,754,1
|
|
20241226,104800,515006737,753,753,753,753,727
|
|
20241226,104700,514459306,753,753,757,753,365
|
|
20241226,104600,514184453,754,754,754,754,50
|
|
20241226,104500,514146753,755,755,755,755,580
|
|
20241226,104400,513708853,757,757,757,757,0
|
|
20241226,104300,513708853,757,755,757,755,1474
|
|
20241226,104200,512594314,755,755,755,755,1553
|
|
20241226,104100,511421799,755,752,755,752,518
|
|
20241226,104000,511031343,751,753,753,751,54
|
|
20241226,103900,510990763,753,753,753,753,20
|
|
20241226,103800,510975703,753,753,755,752,1542
|
|
20241226,103700,509812891,753,750,753,750,1001
|
|
20241226,103600,509061904,750,749,750,749,1729
|
|
20241226,103500,507766882,749,750,750,749,278
|
|
20241226,103400,507558599,749,749,749,749,3529
|
|
20241226,103300,504915378,749,749,749,749,988
|
|
20241226,103200,504175366,749,748,749,748,3813
|
|
20241226,103100,501319430,749,748,749,748,4210
|
|
20241226,103000,498166350,749,748,749,747,936
|
|
20241226,102900,497466407,748,749,749,748,2119
|
|
20241226,102800,495881310,750,751,751,750,3604
|
|
20241226,102700,493178300,751,751,751,750,2669
|
|
20241226,102600,491176069,751,751,751,751,110
|
|
20241226,102500,491093459,751,751,751,751,123
|
|
20241226,102400,491001086,751,751,751,751,1
|
|
20241226,102300,491000335,753,750,753,750,8963
|
|
20241226,102200,484263505,750,747,750,747,4254
|
|
20241226,102100,481077737,747,749,749,746,1962
|
|
20241226,102000,479611915,749,752,752,749,1431
|
|
20241226,101900,478538859,751,751,754,750,132
|
|
20241226,101800,478439849,752,756,756,750,4108
|
|
20241226,101700,475354480,756,757,758,751,4023
|
|
20241226,101600,472306272,757,757,758,756,3930
|
|
20241226,101500,469330684,758,754,758,754,2389
|
|
20241226,101400,467529374,754,750,754,750,463
|
|
20241226,101300,467182120,750,746,750,746,1642
|
|
20241226,101200,465953036,748,748,748,745,1597
|
|
20241226,101100,464760580,748,749,751,743,2138
|
|
20241226,101000,463168876,753,745,753,743,11263
|
|
20241226,100900,454769684,745,751,751,745,31541
|
|
20241226,100800,431149168,750,752,752,750,21052
|
|
20241226,100700,415354183,755,760,760,751,21060
|
|
20241226,100600,399509060,760,760,760,760,308
|
|
20241226,100500,399274980,760,760,760,760,106
|
|
20241226,100400,399194420,760,758,760,757,10085
|
|
20241226,100300,391538466,758,758,758,758,1
|
|
20241226,100200,391537708,758,758,758,758,1432
|
|
20241226,100100,390452252,758,758,759,755,1362
|
|
20241226,100000,389419515,756,756,756,754,3126
|
|
20241226,095900,387057761,756,756,756,753,2158
|
|
20241226,095800,385432334,753,755,756,753,6068
|
|
20241226,095700,380859085,755,755,755,755,1
|
|
20241226,095600,380858330,754,753,754,752,2830
|
|
20241226,095500,378728125,753,755,755,753,809
|
|
20241226,095400,378118438,755,753,755,753,3102
|
|
20241226,095300,375782611,753,750,753,750,2491
|
|
20241226,095200,373913188,750,752,753,750,80237
|
|
20241226,095100,313704558,753,755,756,751,29051
|
|
20241226,095000,291807888,757,758,758,755,1000
|
|
20241226,094900,291052594,757,757,759,755,14940
|
|
20241226,094800,279765794,757,757,760,756,13407
|
|
20241226,094700,269624466,758,761,761,758,17009
|
|
20241226,094600,256698064,761,763,764,761,17371
|
|
20241226,094500,243468998,763,763,763,762,65
|
|
20241226,094400,243419426,764,764,764,764,55
|
|
20241226,094300,243377406,761,761,764,761,2515
|
|
20241226,094200,241463341,761,762,762,761,1687
|
|
20241226,094100,240179478,761,763,764,761,27109
|
|
20241226,094000,219544436,763,765,765,763,1865
|
|
20241226,093900,218120873,765,766,766,765,2783
|
|
20241226,093800,215991022,767,766,767,766,3491
|
|
20241226,093700,213315569,767,766,767,766,1041
|
|
20241226,093600,212518123,766,766,766,766,0
|
|
20241226,093500,212518123,766,766,767,766,3819
|
|
20241226,093400,209591452,765,765,765,765,610
|
|
20241226,093300,209124802,765,765,765,765,108
|
|
20241226,093200,209042182,765,765,765,765,157
|
|
20241226,093100,208922077,765,762,765,761,3001
|
|
20241226,093000,206638038,761,764,764,761,3627
|
|
20241226,092900,203871510,761,764,764,761,26000
|
|
20241226,092800,184068763,764,766,768,764,4752
|
|
20241226,092700,180430825,764,766,766,764,31
|
|
20241226,092600,180407081,766,761,766,761,10711
|
|
20241226,092500,172210782,761,762,764,761,6019
|
|
20241226,092400,167629697,761,762,762,761,3115
|
|
20241226,092300,165256101,763,764,764,763,2791
|
|
20241226,092200,163126557,764,765,765,764,4523
|
|
20241226,092100,159669700,765,766,766,765,16167
|
|
20241226,092000,147301785,766,766,766,766,4011
|
|
20241226,091900,144229359,765,766,766,765,2998
|
|
20241226,091800,141935219,766,765,767,764,3626
|
|
20241226,091700,139160995,765,765,765,765,128
|
|
20241226,091600,139063075,763,769,769,763,28836
|
|
20241226,091500,116967740,770,770,770,769,2820
|
|
20241226,091400,114798349,770,771,771,770,2162
|
|
20241226,091300,113133407,773,773,773,773,3436
|
|
20241226,091200,110477379,773,773,774,773,15580
|
|
20241226,091100,98434029,773,773,776,770,12081
|
|
20241226,091000,89110807,772,776,776,772,10128
|
|
20241226,090900,81288330,773,776,776,773,7537
|
|
20241226,090800,75452498,774,774,776,774,5236
|
|
20241226,090700,71399120,775,777,777,775,12332
|
|
20241226,090600,61841792,777,777,777,775,885
|
|
20241226,090500,61154177,777,781,781,776,17173
|
|
20241226,090400,47792875,781,781,781,781,3
|
|
20241226,090300,47790532,781,782,782,780,13
|
|
20241226,090200,47780387,782,783,783,778,7364
|
|
20241226,090100,42049420,782,778,783,778,2593
|
|
20241226,090000,40025574,784,780,784,776,51293
|