607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,190400,455305718,738,738,738,738,6595
|
|
20241227,190300,455305718,738,738,738,738,0
|
|
20241227,190200,455305718,738,738,738,738,0
|
|
20241227,190100,455305718,738,738,738,738,0
|
|
20241227,190000,455305718,738,738,738,738,0
|
|
20241227,185900,455305718,738,738,738,738,0
|
|
20241227,185800,455305718,738,738,738,738,0
|
|
20241227,185700,455305718,738,738,738,738,0
|
|
20241227,185600,455305718,738,738,738,738,0
|
|
20241227,185500,455305718,738,738,738,738,0
|
|
20241227,185400,455305718,738,738,738,738,0
|
|
20241227,185300,455305718,738,738,738,738,0
|
|
20241227,185200,455305718,738,738,738,738,0
|
|
20241227,185100,455305718,738,738,738,738,0
|
|
20241227,185000,455305718,738,738,738,738,0
|
|
20241227,184900,455305718,738,738,738,738,0
|
|
20241227,184800,455305718,738,738,738,738,0
|
|
20241227,184700,455305718,738,738,738,738,0
|
|
20241227,184600,455305718,738,738,738,738,0
|
|
20241227,184500,455305718,738,738,738,738,0
|
|
20241227,184400,455305718,738,738,738,738,0
|
|
20241227,184300,455305718,738,738,738,738,0
|
|
20241227,184200,455305718,738,738,738,738,0
|
|
20241227,184100,455305718,738,738,738,738,0
|
|
20241227,184000,455305718,738,738,738,738,0
|
|
20241227,183900,455305718,738,738,738,738,0
|
|
20241227,183800,455305718,738,738,738,738,0
|
|
20241227,183700,455305718,738,738,738,738,0
|
|
20241227,183600,455305718,738,738,738,738,0
|
|
20241227,183500,455305718,738,738,738,738,0
|
|
20241227,183400,455305718,738,738,738,738,6595
|
|
20241227,183300,455305718,738,738,738,738,0
|
|
20241227,183200,455305718,738,738,738,738,0
|
|
20241227,183100,455305718,738,738,738,738,0
|
|
20241227,183000,455305718,738,738,738,738,0
|
|
20241227,182900,455305718,738,738,738,738,0
|
|
20241227,182800,455305718,738,738,738,738,0
|
|
20241227,182700,455305718,738,738,738,738,0
|
|
20241227,182600,455305718,738,738,738,738,0
|
|
20241227,182500,455305718,738,738,738,738,0
|
|
20241227,182400,455305718,738,738,738,738,0
|
|
20241227,182300,455305718,738,738,738,738,0
|
|
20241227,182200,455305718,738,738,738,738,0
|
|
20241227,182100,455305718,738,738,738,738,0
|
|
20241227,182000,455305718,738,738,738,738,0
|
|
20241227,181900,455305718,738,738,738,738,0
|
|
20241227,181800,455305718,738,738,738,738,0
|
|
20241227,181700,455305718,738,738,738,738,0
|
|
20241227,181600,455305718,738,738,738,738,0
|
|
20241227,181500,455305718,738,738,738,738,0
|
|
20241227,181400,455305718,738,738,738,738,0
|
|
20241227,181300,455305718,738,738,738,738,0
|
|
20241227,181200,455305718,738,738,738,738,0
|
|
20241227,181100,455305718,738,738,738,738,0
|
|
20241227,181000,455305718,738,738,738,738,0
|
|
20241227,180900,455305718,738,738,738,738,0
|
|
20241227,180800,455305718,738,738,738,738,0
|
|
20241227,180700,455305718,738,738,738,738,0
|
|
20241227,180600,455305718,738,738,738,738,0
|
|
20241227,180500,455305718,738,738,738,738,0
|
|
20241227,180400,455305718,738,738,738,738,6595
|
|
20241227,180300,455305718,738,738,738,738,0
|
|
20241227,180200,455305718,738,738,738,738,0
|
|
20241227,180100,455305718,738,738,738,738,0
|
|
20241227,180000,455305718,738,738,738,738,0
|
|
20241227,175900,455305718,738,738,738,738,0
|
|
20241227,175800,455305718,738,738,738,738,0
|
|
20241227,175700,455305718,738,738,738,738,0
|
|
20241227,175600,455305718,738,738,738,738,0
|
|
20241227,175500,455305718,738,738,738,738,0
|
|
20241227,175400,455305718,738,738,738,738,0
|
|
20241227,175300,455305718,738,738,738,738,0
|
|
20241227,175200,455305718,738,738,738,738,0
|
|
20241227,175100,455305718,738,738,738,738,0
|
|
20241227,175000,455305718,738,738,738,738,0
|
|
20241227,174900,455305718,738,738,738,738,0
|
|
20241227,174800,455305718,738,738,738,738,0
|
|
20241227,174700,455305718,738,738,738,738,0
|
|
20241227,174600,455305718,738,738,738,738,0
|
|
20241227,174500,455305718,738,738,738,738,0
|
|
20241227,174400,455305718,738,738,738,738,0
|
|
20241227,174300,455305718,738,738,738,738,0
|
|
20241227,174200,455305718,738,738,738,738,0
|
|
20241227,174100,455305718,738,738,738,738,0
|
|
20241227,174000,455305718,738,738,738,738,0
|
|
20241227,173900,455305718,738,738,738,738,0
|
|
20241227,173800,455305718,738,738,738,738,0
|
|
20241227,173700,455305718,738,738,738,738,0
|
|
20241227,173600,455305718,738,738,738,738,0
|
|
20241227,173500,455305718,738,738,738,738,0
|
|
20241227,173400,455305718,738,738,738,738,6595
|
|
20241227,173300,455305718,738,738,738,738,0
|
|
20241227,173200,455305718,738,738,738,738,0
|
|
20241227,173100,455305718,738,738,738,738,0
|
|
20241227,173000,455305718,738,738,738,738,0
|
|
20241227,172900,455305718,738,738,738,738,0
|
|
20241227,172800,455305718,738,738,738,738,0
|
|
20241227,172700,455305718,738,738,738,738,0
|
|
20241227,172600,455305718,738,738,738,738,0
|
|
20241227,172500,455305718,738,738,738,738,0
|
|
20241227,172400,455305718,738,738,738,738,0
|
|
20241227,172300,455305718,738,738,738,738,0
|
|
20241227,172200,455305718,738,738,738,738,0
|
|
20241227,172100,455305718,738,738,738,738,0
|
|
20241227,172000,455305718,738,738,738,738,0
|
|
20241227,171900,455305718,738,738,738,738,0
|
|
20241227,171800,455305718,738,738,738,738,0
|
|
20241227,171700,455305718,738,738,738,738,0
|
|
20241227,171600,455305718,738,738,738,738,0
|
|
20241227,171500,455305718,738,738,738,738,0
|
|
20241227,171400,455305718,738,738,738,738,0
|
|
20241227,171300,455305718,738,738,738,738,0
|
|
20241227,171200,455305718,738,738,738,738,0
|
|
20241227,171100,455305718,738,738,738,738,0
|
|
20241227,171000,455305718,738,738,738,738,0
|
|
20241227,170900,455305718,738,738,738,738,0
|
|
20241227,170800,455305718,738,738,738,738,0
|
|
20241227,170700,455305718,738,738,738,738,0
|
|
20241227,170600,455305718,738,738,738,738,0
|
|
20241227,170500,455305718,738,738,738,738,0
|
|
20241227,170400,455305718,738,738,738,738,6595
|
|
20241227,170300,455305718,738,738,738,738,0
|
|
20241227,170200,455305718,738,738,738,738,0
|
|
20241227,170100,455305718,738,738,738,738,0
|
|
20241227,170000,455305718,738,738,738,738,0
|
|
20241227,165900,455305718,738,738,738,738,0
|
|
20241227,165800,455305718,738,738,738,738,0
|
|
20241227,165700,455305718,738,738,738,738,0
|
|
20241227,165600,455305718,738,738,738,738,0
|
|
20241227,165500,455305718,738,738,738,738,0
|
|
20241227,165400,455305718,738,738,738,738,0
|
|
20241227,165300,455305718,738,738,738,738,0
|
|
20241227,165200,455305718,738,738,738,738,0
|
|
20241227,165100,455305718,738,738,738,738,0
|
|
20241227,165000,455305718,738,738,738,738,0
|
|
20241227,164900,455305718,738,738,738,738,0
|
|
20241227,164800,455305718,738,738,738,738,0
|
|
20241227,164700,455305718,738,738,738,738,0
|
|
20241227,164600,455305718,738,738,738,738,0
|
|
20241227,164500,455305718,738,738,738,738,0
|
|
20241227,164400,455305718,738,738,738,738,0
|
|
20241227,164300,455305718,738,738,738,738,0
|
|
20241227,164200,455305718,738,738,738,738,0
|
|
20241227,164100,455305718,738,738,738,738,0
|
|
20241227,164000,455305718,738,738,738,738,0
|
|
20241227,163900,455305718,738,738,738,738,0
|
|
20241227,163800,455305718,738,738,738,738,0
|
|
20241227,163700,455305718,738,738,738,738,0
|
|
20241227,163600,455305718,738,738,738,738,0
|
|
20241227,163500,455305718,738,738,738,738,0
|
|
20241227,163400,455305718,738,738,738,738,6595
|
|
20241227,163300,455305718,738,738,738,738,0
|
|
20241227,163200,455305718,738,738,738,738,0
|
|
20241227,163100,455305718,738,738,738,738,0
|
|
20241227,163000,455305718,738,738,738,738,0
|
|
20241227,162900,455305718,738,738,738,738,0
|
|
20241227,162800,455305718,738,738,738,738,0
|
|
20241227,162700,455305718,738,738,738,738,0
|
|
20241227,162600,455305718,738,738,738,738,0
|
|
20241227,162500,455305718,738,738,738,738,0
|
|
20241227,162400,455305718,738,738,738,738,0
|
|
20241227,162300,455305718,738,738,738,738,0
|
|
20241227,162200,455305718,738,738,738,738,0
|
|
20241227,162100,455305718,738,738,738,738,0
|
|
20241227,162000,455305718,738,738,738,738,0
|
|
20241227,161900,455305718,738,738,738,738,0
|
|
20241227,161800,455305718,738,738,738,738,0
|
|
20241227,161700,455305718,738,738,738,738,0
|
|
20241227,161600,455305718,738,738,738,738,0
|
|
20241227,161500,455305718,738,738,738,738,0
|
|
20241227,161400,455305718,738,738,738,738,0
|
|
20241227,161300,455305718,738,738,738,738,0
|
|
20241227,161200,455305718,738,738,738,738,0
|
|
20241227,161100,455305718,738,738,738,738,0
|
|
20241227,161000,455305718,738,738,738,738,0
|
|
20241227,160900,455305718,738,738,738,738,0
|
|
20241227,160800,455305718,738,738,738,738,0
|
|
20241227,160700,455305718,738,738,738,738,0
|
|
20241227,160600,455305718,738,738,738,738,0
|
|
20241227,160500,455305718,738,738,738,738,0
|
|
20241227,160400,455305718,738,738,738,738,6595
|
|
20241227,160300,455305718,738,738,738,738,0
|
|
20241227,160200,455305718,738,738,738,738,0
|
|
20241227,160100,455305718,738,738,738,738,0
|
|
20241227,160000,455305718,738,738,738,738,0
|
|
20241227,155900,455305718,738,738,738,738,0
|
|
20241227,155800,455305718,738,738,738,738,0
|
|
20241227,155700,455305718,738,738,738,738,0
|
|
20241227,155600,455305718,738,738,738,738,0
|
|
20241227,155500,455305718,738,738,738,738,0
|
|
20241227,155400,455305718,738,738,738,738,0
|
|
20241227,155300,455305718,738,738,738,738,0
|
|
20241227,155200,455305718,738,738,738,738,0
|
|
20241227,155100,455305718,738,738,738,738,0
|
|
20241227,155000,455305718,738,738,738,738,0
|
|
20241227,154900,455305718,738,738,738,738,0
|
|
20241227,154800,455305718,738,738,738,738,0
|
|
20241227,154700,455305718,738,738,738,738,0
|
|
20241227,154600,455305718,738,738,738,738,0
|
|
20241227,154500,455305718,738,738,738,738,0
|
|
20241227,154400,455305718,738,738,738,738,0
|
|
20241227,154300,455305718,738,738,738,738,0
|
|
20241227,154200,455305718,738,738,738,738,0
|
|
20241227,154100,455305718,738,738,738,738,0
|
|
20241227,154000,455305718,738,738,738,738,0
|
|
20241227,153900,455305718,738,738,738,738,0
|
|
20241227,153800,455305718,738,738,738,738,0
|
|
20241227,153700,455305718,738,738,738,738,0
|
|
20241227,153600,455305718,738,738,738,738,0
|
|
20241227,153500,455305718,738,738,738,738,0
|
|
20241227,153400,455305718,738,738,738,738,6595
|
|
20241227,153300,455305718,738,738,738,738,0
|
|
20241227,153200,455305718,738,738,738,738,0
|
|
20241227,153100,455305718,738,738,738,738,0
|
|
20241227,153000,455305718,738,738,738,738,6595
|
|
20241227,152900,450438608,738,738,738,738,0
|
|
20241227,152800,450438608,738,738,738,738,0
|
|
20241227,152700,450438608,738,738,738,738,0
|
|
20241227,152600,450438608,738,738,738,738,0
|
|
20241227,152500,450438608,738,738,738,738,0
|
|
20241227,152400,450438608,738,738,738,738,0
|
|
20241227,152300,450438608,738,738,738,738,0
|
|
20241227,152200,450438608,738,738,738,738,0
|
|
20241227,152100,450438608,738,738,738,738,0
|
|
20241227,152000,450438608,738,738,738,738,0
|
|
20241227,151900,450438608,738,739,739,738,750
|
|
20241227,151800,449884558,739,738,739,738,1491
|
|
20241227,151700,448784175,736,736,736,736,0
|
|
20241227,151600,448784175,736,739,739,736,9
|
|
20241227,151500,448777536,739,739,739,739,5010
|
|
20241227,151400,445075146,739,739,739,739,2
|
|
20241227,151300,445073668,736,736,736,736,0
|
|
20241227,151200,445073668,736,738,738,736,5116
|
|
20241227,151100,441299182,740,740,740,740,460
|
|
20241227,151000,440958782,739,739,739,739,0
|
|
20241227,150900,440958782,739,738,739,738,41
|
|
20241227,150800,440928494,738,737,738,737,131
|
|
20241227,150700,440831936,740,736,740,736,112
|
|
20241227,150600,440749060,736,736,736,736,0
|
|
20241227,150500,440749060,736,736,736,736,1445
|
|
20241227,150400,439685540,736,736,736,736,2576
|
|
20241227,150300,437789604,736,736,736,736,1443
|
|
20241227,150200,436727556,740,740,740,740,2
|
|
20241227,150100,436726076,740,737,740,736,1590
|
|
20241227,150000,435555822,740,736,740,736,5001
|
|
20241227,145900,431875082,736,741,741,736,1479
|
|
20241227,145800,430786533,737,738,738,737,6603
|
|
20241227,145700,425920121,737,739,739,737,1492
|
|
20241227,145600,424820493,739,739,739,737,2602
|
|
20241227,145500,422902815,738,741,741,738,2879
|
|
20241227,145400,420777810,741,741,741,741,0
|
|
20241227,145300,420777810,741,741,741,741,0
|
|
20241227,145200,420777810,741,741,741,741,0
|
|
20241227,145100,420777810,741,740,741,740,105
|
|
20241227,145000,420700109,740,739,741,739,1724
|
|
20241227,144900,419425959,740,740,740,740,71
|
|
20241227,144800,419373419,742,742,742,742,3
|
|
20241227,144700,419371193,740,740,740,740,300
|
|
20241227,144600,419149193,740,740,740,740,0
|
|
20241227,144500,419149193,740,740,740,740,56
|
|
20241227,144400,419107753,740,740,740,740,89
|
|
20241227,144300,419041893,740,740,740,740,60
|
|
20241227,144200,418997493,740,741,741,740,3911
|
|
20241227,144100,416103303,740,740,740,740,0
|
|
20241227,144000,416103303,740,741,741,740,23
|
|
20241227,143900,416086277,741,740,741,740,50
|
|
20241227,143800,416049267,741,741,743,739,11598
|
|
20241227,143700,407456653,742,742,742,742,20
|
|
20241227,143600,407441813,743,741,743,741,168
|
|
20241227,143500,407317053,741,741,741,741,28
|
|
20241227,143400,407296305,741,741,741,741,1
|
|
20241227,143300,407295564,741,741,741,741,9
|
|
20241227,143200,407288895,740,741,741,740,5233
|
|
20241227,143100,403415616,743,743,743,743,20
|
|
20241227,143000,403400756,743,743,743,743,0
|
|
20241227,142900,403400756,743,743,743,743,1
|
|
20241227,142800,403400013,743,742,743,742,2004
|
|
20241227,142700,401913042,743,743,743,743,1
|
|
20241227,142600,401912299,741,742,742,741,28
|
|
20241227,142500,401891541,741,742,742,741,1143
|
|
20241227,142400,401043986,742,743,743,742,338
|
|
20241227,142300,400793048,742,743,743,742,47
|
|
20241227,142200,400758172,742,743,743,742,1286
|
|
20241227,142100,399803880,743,743,743,743,60
|
|
20241227,142000,399759300,743,744,744,743,492
|
|
20241227,141900,399393312,746,746,746,746,6
|
|
20241227,141800,399388836,746,746,748,746,7338
|
|
20241227,141700,393907905,746,746,746,746,2389
|
|
20241227,141600,392125711,746,745,746,745,16214
|
|
20241227,141500,380039275,742,745,745,742,729
|
|
20241227,141400,379496257,745,745,745,745,50
|
|
20241227,141300,379459007,745,745,745,745,0
|
|
20241227,141200,379459007,745,745,745,745,790
|
|
20241227,141100,378870457,745,745,745,745,800
|
|
20241227,141000,378274457,742,742,742,742,905
|
|
20241227,140900,377602947,742,743,743,742,524
|
|
20241227,140800,377214044,743,743,743,743,153
|
|
20241227,140700,377100365,745,745,745,745,303
|
|
20241227,140600,376874630,745,745,745,745,3000
|
|
20241227,140500,374639630,745,745,745,745,141
|
|
20241227,140400,374534585,745,745,745,742,6
|
|
20241227,140300,374530127,745,743,745,743,2369
|
|
20241227,140200,372769858,745,745,745,745,249
|
|
20241227,140100,372584353,745,745,745,745,1
|
|
20241227,140000,372583608,744,744,744,744,20
|
|
20241227,135900,372568728,745,745,745,745,19
|
|
20241227,135800,372554573,745,745,745,743,2470
|
|
20241227,135700,370717523,745,745,745,745,0
|
|
20241227,135600,370717523,745,745,745,745,0
|
|
20241227,135500,370717523,745,745,745,745,0
|
|
20241227,135400,370717523,745,745,745,745,0
|
|
20241227,135300,370717523,745,745,745,745,0
|
|
20241227,135200,370717523,745,745,745,745,1
|
|
20241227,135100,370716778,742,742,742,742,464
|
|
20241227,135000,370372490,742,743,743,742,3116
|
|
20241227,134900,368059414,745,745,745,745,0
|
|
20241227,134800,368059414,745,745,745,745,0
|
|
20241227,134700,368059414,745,745,745,745,1
|
|
20241227,134600,368058669,742,742,742,742,0
|
|
20241227,134500,368058669,742,742,742,742,0
|
|
20241227,134400,368058669,742,744,744,742,2480
|
|
20241227,134300,366216109,745,746,747,745,609
|
|
20241227,134200,365762278,747,747,747,746,238
|
|
20241227,134100,365584688,747,747,747,747,50
|
|
20241227,134000,365547338,747,747,747,747,2069
|
|
20241227,133900,364001795,747,747,747,747,500
|
|
20241227,133800,363628295,747,747,747,747,257
|
|
20241227,133700,363436316,748,748,748,748,50
|
|
20241227,133600,363398916,748,748,748,748,0
|
|
20241227,133500,363398916,748,748,748,748,0
|
|
20241227,133400,363398916,748,748,748,748,0
|
|
20241227,133300,363398916,748,748,748,748,0
|
|
20241227,133200,363398916,748,748,748,748,1
|
|
20241227,133100,363398168,747,747,748,747,143
|
|
20241227,133000,363291346,748,747,748,747,1776
|
|
20241227,132900,361964673,747,748,748,747,5334
|
|
20241227,132800,357974856,748,748,748,748,5662
|
|
20241227,132700,353739680,748,749,749,748,556
|
|
20241227,132600,353323270,749,749,749,749,1044
|
|
20241227,132500,352541314,749,748,749,748,7236
|
|
20241227,132400,347125628,748,748,748,748,3530
|
|
20241227,132300,344485188,748,748,748,748,0
|
|
20241227,132200,344485188,748,748,748,748,100
|
|
20241227,132100,344410388,748,747,748,747,5011
|
|
20241227,132000,340667170,744,744,744,744,10
|
|
20241227,131900,340659730,748,743,748,742,63690
|
|
20241227,131800,293286626,740,742,743,740,518
|
|
20241227,131700,292902110,741,741,741,741,503
|
|
20241227,131600,292529387,740,740,740,740,1688
|
|
20241227,131500,291280267,741,741,741,741,1004
|
|
20241227,131400,290536303,742,742,742,742,2
|
|
20241227,131300,290534819,742,742,743,742,261
|
|
20241227,131200,290341126,743,743,743,743,0
|
|
20241227,131100,290341126,743,743,743,743,64
|
|
20241227,131000,290293574,743,743,743,742,324
|
|
20241227,130900,290052862,743,743,743,743,0
|
|
20241227,130800,290052862,743,743,743,741,807
|
|
20241227,130700,289454587,741,741,741,741,196
|
|
20241227,130600,289309351,743,743,743,743,1
|
|
20241227,130500,289308608,743,743,743,743,0
|
|
20241227,130400,289308608,743,742,743,742,2002
|
|
20241227,130300,287823123,743,743,743,743,0
|
|
20241227,130200,287823123,743,743,743,743,40
|
|
20241227,130100,287793403,743,743,743,743,1040
|
|
20241227,130000,287020683,743,743,743,743,67
|
|
20241227,125900,286970902,743,743,743,743,1
|
|
20241227,125800,286970159,742,742,742,742,0
|
|
20241227,125700,286970159,742,742,742,742,0
|
|
20241227,125600,286970159,742,742,742,742,0
|
|
20241227,125500,286970159,742,742,742,742,196
|
|
20241227,125400,286824727,744,744,744,744,0
|
|
20241227,125300,286824727,744,744,744,744,0
|
|
20241227,125200,286824727,744,744,744,744,0
|
|
20241227,125100,286824727,744,744,744,744,0
|
|
20241227,125000,286824727,744,744,744,744,0
|
|
20241227,124900,286824727,744,744,744,744,2
|
|
20241227,124800,286823239,744,744,744,744,82
|
|
20241227,124700,286762231,744,741,744,741,12838
|
|
20241227,124600,277224392,741,743,743,741,1570
|
|
20241227,124500,276058186,743,743,743,743,16
|
|
20241227,124400,276046298,744,744,744,744,0
|
|
20241227,124300,276046298,744,744,744,744,0
|
|
20241227,124200,276046298,744,744,744,740,25
|
|
20241227,124100,276027702,744,744,744,744,20
|
|
20241227,124000,276012822,744,744,744,744,20
|
|
20241227,123900,275997942,744,744,744,744,4
|
|
20241227,123800,275994966,744,744,744,744,20
|
|
20241227,123700,275980086,745,745,745,745,0
|
|
20241227,123600,275980086,745,745,745,745,0
|
|
20241227,123500,275980086,745,745,745,745,10
|
|
20241227,123400,275972636,745,745,745,745,0
|
|
20241227,123300,275972636,745,744,745,744,672
|
|
20241227,123200,275472126,744,744,744,744,1
|
|
20241227,123100,275471382,744,744,744,744,0
|
|
20241227,123000,275471382,744,744,744,744,10
|
|
20241227,122900,275463942,745,745,745,745,0
|
|
20241227,122800,275463942,745,745,745,745,0
|
|
20241227,122700,275463942,745,745,745,745,203
|
|
20241227,122600,275312707,745,742,745,742,4248
|
|
20241227,122500,272154258,742,742,742,742,0
|
|
20241227,122400,272154258,742,742,742,742,498
|
|
20241227,122300,271784742,741,741,741,741,598
|
|
20241227,122200,271341624,742,742,742,741,198
|
|
20241227,122100,271194904,741,741,741,741,283
|
|
20241227,122000,270985201,741,740,741,740,16570
|
|
20241227,121900,258722911,739,739,739,739,1918
|
|
20241227,121800,257305509,739,739,739,739,0
|
|
20241227,121700,257305509,739,738,739,735,1092
|
|
20241227,121600,256499561,737,735,737,735,12054
|
|
20241227,121500,247635260,732,733,733,732,7158
|
|
20241227,121400,242388567,733,734,734,733,2663
|
|
20241227,121300,240436315,733,733,733,733,0
|
|
20241227,121200,240436315,733,733,735,733,310
|
|
20241227,121100,240208982,735,735,735,735,0
|
|
20241227,121000,240208982,735,733,735,733,63
|
|
20241227,120900,240162799,735,735,735,735,0
|
|
20241227,120800,240162799,735,735,735,735,1
|
|
20241227,120700,240162064,732,734,734,732,619
|
|
20241227,120600,239707736,734,734,734,734,433
|
|
20241227,120500,239389914,735,735,735,735,46
|
|
20241227,120400,239356104,735,735,735,735,10
|
|
20241227,120300,239348754,735,735,735,735,20
|
|
20241227,120200,239334054,734,734,735,734,1151
|
|
20241227,120100,238489132,734,734,734,733,316
|
|
20241227,120000,238257192,733,734,734,733,2313
|
|
20241227,115900,236561762,734,734,734,734,1
|
|
20241227,115800,236561028,733,734,734,733,294
|
|
20241227,115700,236345432,734,734,734,734,425
|
|
20241227,115600,236033482,735,734,735,734,940
|
|
20241227,115500,235343512,734,734,734,734,20
|
|
20241227,115400,235328832,735,735,735,735,100
|
|
20241227,115300,235255332,735,735,735,735,25
|
|
20241227,115200,235236957,735,735,735,735,501
|
|
20241227,115100,234868722,735,736,736,735,4741
|
|
20241227,115000,231384061,736,736,736,736,40
|
|
20241227,114900,231354621,736,736,736,736,11
|
|
20241227,114800,231346525,735,735,735,735,419
|
|
20241227,114700,231038560,735,735,735,735,972
|
|
20241227,114600,230324140,735,735,735,735,50
|
|
20241227,114500,230287390,733,733,733,733,20
|
|
20241227,114400,230272730,736,736,736,736,127
|
|
20241227,114300,230179258,736,733,736,733,24
|
|
20241227,114200,230161638,732,732,732,732,100
|
|
20241227,114100,230088438,737,735,738,732,5741
|
|
20241227,114000,225882830,735,740,740,735,415
|
|
20241227,113900,225577705,740,736,740,736,14
|
|
20241227,113800,225567393,741,741,741,741,0
|
|
20241227,113700,225567393,741,741,741,741,0
|
|
20241227,113600,225567393,741,741,741,741,100
|
|
20241227,113500,225493293,741,737,741,737,1101
|
|
20241227,113400,224681404,737,737,737,737,12
|
|
20241227,113300,224672560,737,737,737,737,303
|
|
20241227,113200,224449249,734,737,737,734,11
|
|
20241227,113100,224441172,733,735,737,732,6527
|
|
20241227,113000,219650298,737,737,737,736,701
|
|
20241227,112900,219134346,737,738,738,737,114
|
|
20241227,112800,219050314,737,737,737,737,1085
|
|
20241227,112700,218250669,741,741,741,741,0
|
|
20241227,112600,218250669,741,741,741,741,0
|
|
20241227,112500,218250669,741,741,741,741,59
|
|
20241227,112400,218206950,741,741,741,741,1
|
|
20241227,112300,218206209,737,737,737,737,30
|
|
20241227,112200,218184099,737,737,737,737,205
|
|
20241227,112100,218033014,741,741,741,741,93
|
|
20241227,112000,217964101,741,737,741,737,185
|
|
20241227,111900,217827216,737,737,737,737,39
|
|
20241227,111800,217798473,741,737,741,737,2001
|
|
20241227,111700,216323732,737,737,737,737,407
|
|
20241227,111600,216023773,737,737,737,737,876
|
|
20241227,111500,215378161,737,737,737,737,0
|
|
20241227,111400,215378161,737,737,737,737,1
|
|
20241227,111300,215377424,741,741,741,741,0
|
|
20241227,111200,215377424,741,741,741,741,10
|
|
20241227,111100,215370014,735,735,735,735,424
|
|
20241227,111000,215058374,743,743,743,743,0
|
|
20241227,110900,215058374,743,737,743,734,3322
|
|
20241227,110800,212613200,735,735,735,735,30
|
|
20241227,110700,212591150,744,744,744,744,6802
|
|
20241227,110600,207530462,744,744,744,744,1
|
|
20241227,110500,207529718,735,744,744,735,3965
|
|
20241227,110400,204615398,744,736,744,735,819
|
|
20241227,110300,204011485,744,739,744,739,6
|
|
20241227,110200,204007046,736,739,739,736,1158
|
|
20241227,110100,203154275,739,740,740,739,10
|
|
20241227,110000,203146883,740,740,744,740,40
|
|
20241227,105900,203117279,744,744,744,740,52
|
|
20241227,105800,203078791,744,744,744,744,11
|
|
20241227,105700,203070607,744,739,745,736,1536
|
|
20241227,105600,201938798,745,745,745,745,0
|
|
20241227,105500,201938798,745,745,745,745,0
|
|
20241227,105400,201938798,745,745,745,745,0
|
|
20241227,105300,201938798,745,738,745,738,1405
|
|
20241227,105200,200901901,745,745,745,745,1
|
|
20241227,105100,200901156,736,741,741,736,10005
|
|
20241227,105000,193510464,741,741,741,741,1287
|
|
20241227,104900,192556797,745,745,745,745,0
|
|
20241227,104800,192556797,745,745,745,745,55
|
|
20241227,104700,192515822,745,745,745,745,8
|
|
20241227,104600,192509862,745,745,745,745,25
|
|
20241227,104500,192491237,745,744,745,744,51
|
|
20241227,104400,192453292,744,744,745,744,112
|
|
20241227,104300,192369963,745,745,745,745,0
|
|
20241227,104200,192369963,745,745,745,745,1411
|
|
20241227,104100,191318768,740,744,745,740,330
|
|
20241227,104000,191073323,745,745,745,745,0
|
|
20241227,103900,191073323,745,745,745,745,509
|
|
20241227,103800,190694118,745,745,745,745,4
|
|
20241227,103700,190691138,745,744,745,744,1001
|
|
20241227,103600,189946393,744,740,744,740,1525
|
|
20241227,103500,188817869,740,740,740,740,0
|
|
20241227,103400,188817869,740,742,745,740,353
|
|
20241227,103300,188555948,745,743,745,743,3
|
|
20241227,103200,188553717,745,741,745,741,2808
|
|
20241227,103100,186471400,741,740,741,740,3879
|
|
20241227,103000,183597262,740,740,740,740,201
|
|
20241227,102900,183448522,741,741,741,738,1142
|
|
20241227,102800,182603540,741,741,741,741,0
|
|
20241227,102700,182603540,741,741,741,741,120
|
|
20241227,102600,182514620,742,742,742,742,1
|
|
20241227,102500,182513878,738,739,742,738,18991
|
|
20241227,102400,168498281,739,743,743,739,9841
|
|
20241227,102300,161212242,747,747,747,747,0
|
|
20241227,102200,161212242,747,746,747,746,2
|
|
20241227,102100,161210749,743,744,744,743,325
|
|
20241227,102000,160968994,744,744,744,744,228
|
|
20241227,101900,160799362,744,744,744,744,0
|
|
20241227,101800,160799362,744,744,744,744,2
|
|
20241227,101700,160797874,745,745,745,745,12797
|
|
20241227,101600,151264109,745,746,746,745,295
|
|
20241227,101500,151044262,748,750,750,746,4
|
|
20241227,101400,151041272,750,747,750,746,929
|
|
20241227,101300,150347948,750,750,750,750,0
|
|
20241227,101200,150347948,750,750,750,750,30
|
|
20241227,101100,150325448,750,749,750,749,1339
|
|
20241227,101000,149322535,749,749,749,747,144
|
|
20241227,100900,149214719,749,746,749,746,451
|
|
20241227,100800,148877977,745,746,747,745,1406
|
|
20241227,100700,147830250,746,747,747,746,51
|
|
20241227,100600,147792154,748,748,748,748,1
|
|
20241227,100500,147791406,750,748,750,748,52
|
|
20241227,100400,147752454,750,750,750,750,3
|
|
20241227,100300,147750204,750,751,751,750,406
|
|
20241227,100200,147445703,751,751,751,738,20003
|
|
20241227,100100,132622513,751,746,751,746,20002
|
|
20241227,100000,117700756,752,752,752,752,4
|
|
20241227,095900,117697748,752,748,752,745,10245
|
|
20241227,095800,110053386,752,750,752,750,137
|
|
20241227,095700,109950504,750,749,750,749,66
|
|
20241227,095600,109901040,750,749,750,749,272
|
|
20241227,095500,109697161,749,749,749,748,1905
|
|
20241227,095400,108272022,748,750,750,748,410
|
|
20241227,095300,107965236,750,750,750,750,460
|
|
20241227,095200,107620236,750,750,750,750,0
|
|
20241227,095100,107620236,750,750,750,750,1
|
|
20241227,095000,107619486,748,749,752,748,219
|
|
20241227,094900,107455536,752,751,753,748,3659
|
|
20241227,094800,104718302,751,752,752,751,382
|
|
20241227,094700,104431219,753,748,753,748,3323
|
|
20241227,094600,101945610,753,753,753,753,20
|
|
20241227,094500,101930550,753,751,753,748,2231
|
|
20241227,094400,100253139,752,752,752,752,221
|
|
20241227,094300,100086947,752,751,752,749,4061
|
|
20241227,094200,97034607,750,750,750,750,3976
|
|
20241227,094100,94052607,750,749,750,749,18
|
|
20241227,094000,94039108,750,749,750,746,1797
|
|
20241227,093900,92694699,749,749,749,749,3
|
|
20241227,093800,92692452,749,749,749,746,410
|
|
20241227,093700,92385682,749,746,749,745,1855
|
|
20241227,093600,91000141,746,745,746,745,1874
|
|
20241227,093500,89604010,746,746,746,746,0
|
|
20241227,093400,89604010,746,746,746,746,1001
|
|
20241227,093300,88857264,747,747,747,747,1
|
|
20241227,093200,88856517,743,747,747,743,1530
|
|
20241227,093100,87713727,747,747,747,743,95
|
|
20241227,093000,87643130,743,747,747,743,158
|
|
20241227,092900,87525108,746,743,746,743,7202
|
|
20241227,092800,82173416,747,745,747,744,165
|
|
20241227,092700,82050514,747,749,749,746,5998
|
|
20241227,092600,77575402,749,748,749,746,5814
|
|
20241227,092500,73226489,748,749,750,748,1378
|
|
20241227,092400,72193900,749,748,749,748,1093
|
|
20241227,092300,71376235,748,747,748,747,1003
|
|
20241227,092200,70626991,748,747,748,747,938
|
|
20241227,092100,69926304,747,742,747,741,82
|
|
20241227,092000,69865271,742,742,747,740,7067
|
|
20241227,091900,64625581,744,744,744,744,12
|
|
20241227,091800,64616653,743,743,744,743,306
|
|
20241227,091700,64389294,743,743,743,743,6
|
|
20241227,091600,64384836,742,744,744,742,539
|
|
20241227,091500,63984892,740,735,744,733,15665
|
|
20241227,091400,52424871,736,739,739,736,5594
|
|
20241227,091300,48306954,739,739,740,739,2595
|
|
20241227,091200,46389248,739,738,739,738,213
|
|
20241227,091100,46231989,738,736,738,736,4053
|
|
20241227,091000,43248977,736,733,738,730,2004
|
|
20241227,090900,41783796,738,735,738,735,2337
|
|
20241227,090800,40060320,737,737,738,732,2304
|
|
20241227,090700,38373160,738,734,738,729,20485
|
|
20241227,090600,23418482,734,734,734,734,501
|
|
20241227,090500,23050748,729,740,740,729,15826
|
|
20241227,090400,11475134,734,741,741,733,6556
|
|
20241227,090300,6639993,740,745,745,740,34
|
|
20241227,090200,6614668,739,747,747,739,2623
|
|
20241227,090100,4676114,738,738,738,738,3540
|
|
20241227,090000,2063594,747,738,747,738,2781
|