613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,191000,358373701,775,775,775,775,7805
|
|
20241227,190900,358373701,775,775,775,775,0
|
|
20241227,190800,358373701,775,775,775,775,0
|
|
20241227,190700,358373701,775,775,775,775,0
|
|
20241227,190600,358373701,775,775,775,775,0
|
|
20241227,190500,358373701,775,775,775,775,0
|
|
20241227,190400,358373701,775,775,775,775,0
|
|
20241227,190300,358373701,775,775,775,775,0
|
|
20241227,190200,358373701,775,775,775,775,0
|
|
20241227,190100,358373701,775,775,775,775,0
|
|
20241227,190000,358373701,775,775,775,775,0
|
|
20241227,185900,358373701,775,775,775,775,0
|
|
20241227,185800,358373701,775,775,775,775,0
|
|
20241227,185700,358373701,775,775,775,775,0
|
|
20241227,185600,358373701,775,775,775,775,0
|
|
20241227,185500,358373701,775,775,775,775,0
|
|
20241227,185400,358373701,775,775,775,775,0
|
|
20241227,185300,358373701,775,775,775,775,0
|
|
20241227,185200,358373701,775,775,775,775,0
|
|
20241227,185100,358373701,775,775,775,775,0
|
|
20241227,185000,358373701,775,775,775,775,0
|
|
20241227,184900,358373701,775,775,775,775,0
|
|
20241227,184800,358373701,775,775,775,775,0
|
|
20241227,184700,358373701,775,775,775,775,0
|
|
20241227,184600,358373701,775,775,775,775,0
|
|
20241227,184500,358373701,775,775,775,775,0
|
|
20241227,184400,358373701,775,775,775,775,0
|
|
20241227,184300,358373701,775,775,775,775,0
|
|
20241227,184200,358373701,775,775,775,775,0
|
|
20241227,184100,358373701,775,775,775,775,0
|
|
20241227,184000,358373701,775,775,775,775,7805
|
|
20241227,183900,358373701,775,775,775,775,0
|
|
20241227,183800,358373701,775,775,775,775,0
|
|
20241227,183700,358373701,775,775,775,775,0
|
|
20241227,183600,358373701,775,775,775,775,0
|
|
20241227,183500,358373701,775,775,775,775,0
|
|
20241227,183400,358373701,775,775,775,775,0
|
|
20241227,183300,358373701,775,775,775,775,0
|
|
20241227,183200,358373701,775,775,775,775,0
|
|
20241227,183100,358373701,775,775,775,775,0
|
|
20241227,183000,358373701,775,775,775,775,0
|
|
20241227,182900,358373701,775,775,775,775,0
|
|
20241227,182800,358373701,775,775,775,775,0
|
|
20241227,182700,358373701,775,775,775,775,0
|
|
20241227,182600,358373701,775,775,775,775,0
|
|
20241227,182500,358373701,775,775,775,775,0
|
|
20241227,182400,358373701,775,775,775,775,0
|
|
20241227,182300,358373701,775,775,775,775,0
|
|
20241227,182200,358373701,775,775,775,775,0
|
|
20241227,182100,358373701,775,775,775,775,0
|
|
20241227,182000,358373701,775,775,775,775,0
|
|
20241227,181900,358373701,775,775,775,775,0
|
|
20241227,181800,358373701,775,775,775,775,0
|
|
20241227,181700,358373701,775,775,775,775,0
|
|
20241227,181600,358373701,775,775,775,775,0
|
|
20241227,181500,358373701,775,775,775,775,0
|
|
20241227,181400,358373701,775,775,775,775,0
|
|
20241227,181300,358373701,775,775,775,775,0
|
|
20241227,181200,358373701,775,775,775,775,0
|
|
20241227,181100,358373701,775,775,775,775,0
|
|
20241227,181000,358373701,775,775,775,775,7805
|
|
20241227,180900,358373701,775,775,775,775,0
|
|
20241227,180800,358373701,775,775,775,775,0
|
|
20241227,180700,358373701,775,775,775,775,0
|
|
20241227,180600,358373701,775,775,775,775,0
|
|
20241227,180500,358373701,775,775,775,775,0
|
|
20241227,180400,358373701,775,775,775,775,0
|
|
20241227,180300,358373701,775,775,775,775,0
|
|
20241227,180200,358373701,775,775,775,775,0
|
|
20241227,180100,358373701,775,775,775,775,0
|
|
20241227,180000,358373701,775,775,775,775,0
|
|
20241227,175900,358373701,775,775,775,775,0
|
|
20241227,175800,358373701,775,775,775,775,0
|
|
20241227,175700,358373701,775,775,775,775,0
|
|
20241227,175600,358373701,775,775,775,775,0
|
|
20241227,175500,358373701,775,775,775,775,0
|
|
20241227,175400,358373701,775,775,775,775,0
|
|
20241227,175300,358373701,775,775,775,775,0
|
|
20241227,175200,358373701,775,775,775,775,0
|
|
20241227,175100,358373701,775,775,775,775,0
|
|
20241227,175000,358373701,775,775,775,775,0
|
|
20241227,174900,358373701,775,775,775,775,0
|
|
20241227,174800,358373701,775,775,775,775,0
|
|
20241227,174700,358373701,775,775,775,775,0
|
|
20241227,174600,358373701,775,775,775,775,0
|
|
20241227,174500,358373701,775,775,775,775,0
|
|
20241227,174400,358373701,775,775,775,775,0
|
|
20241227,174300,358373701,775,775,775,775,0
|
|
20241227,174200,358373701,775,775,775,775,0
|
|
20241227,174100,358373701,775,775,775,775,0
|
|
20241227,174000,358373701,775,775,775,775,7805
|
|
20241227,173900,358373701,775,775,775,775,0
|
|
20241227,173800,358373701,775,775,775,775,0
|
|
20241227,173700,358373701,775,775,775,775,0
|
|
20241227,173600,358373701,775,775,775,775,0
|
|
20241227,173500,358373701,775,775,775,775,0
|
|
20241227,173400,358373701,775,775,775,775,0
|
|
20241227,173300,358373701,775,775,775,775,0
|
|
20241227,173200,358373701,775,775,775,775,0
|
|
20241227,173100,358373701,775,775,775,775,0
|
|
20241227,173000,358373701,775,775,775,775,0
|
|
20241227,172900,358373701,775,775,775,775,0
|
|
20241227,172800,358373701,775,775,775,775,0
|
|
20241227,172700,358373701,775,775,775,775,0
|
|
20241227,172600,358373701,775,775,775,775,0
|
|
20241227,172500,358373701,775,775,775,775,0
|
|
20241227,172400,358373701,775,775,775,775,0
|
|
20241227,172300,358373701,775,775,775,775,0
|
|
20241227,172200,358373701,775,775,775,775,0
|
|
20241227,172100,358373701,775,775,775,775,0
|
|
20241227,172000,358373701,775,775,775,775,0
|
|
20241227,171900,358373701,775,775,775,775,0
|
|
20241227,171800,358373701,775,775,775,775,0
|
|
20241227,171700,358373701,775,775,775,775,0
|
|
20241227,171600,358373701,775,775,775,775,0
|
|
20241227,171500,358373701,775,775,775,775,0
|
|
20241227,171400,358373701,775,775,775,775,0
|
|
20241227,171300,358373701,775,775,775,775,0
|
|
20241227,171200,358373701,775,775,775,775,0
|
|
20241227,171100,358373701,775,775,775,775,0
|
|
20241227,171000,358373701,775,775,775,775,7805
|
|
20241227,170900,358373701,775,775,775,775,0
|
|
20241227,170800,358373701,775,775,775,775,0
|
|
20241227,170700,358373701,775,775,775,775,0
|
|
20241227,170600,358373701,775,775,775,775,0
|
|
20241227,170500,358373701,775,775,775,775,0
|
|
20241227,170400,358373701,775,775,775,775,0
|
|
20241227,170300,358373701,775,775,775,775,0
|
|
20241227,170200,358373701,775,775,775,775,0
|
|
20241227,170100,358373701,775,775,775,775,0
|
|
20241227,170000,358373701,775,775,775,775,0
|
|
20241227,165900,358373701,775,775,775,775,0
|
|
20241227,165800,358373701,775,775,775,775,0
|
|
20241227,165700,358373701,775,775,775,775,0
|
|
20241227,165600,358373701,775,775,775,775,0
|
|
20241227,165500,358373701,775,775,775,775,0
|
|
20241227,165400,358373701,775,775,775,775,0
|
|
20241227,165300,358373701,775,775,775,775,0
|
|
20241227,165200,358373701,775,775,775,775,0
|
|
20241227,165100,358373701,775,775,775,775,0
|
|
20241227,165000,358373701,775,775,775,775,0
|
|
20241227,164900,358373701,775,775,775,775,0
|
|
20241227,164800,358373701,775,775,775,775,0
|
|
20241227,164700,358373701,775,775,775,775,0
|
|
20241227,164600,358373701,775,775,775,775,0
|
|
20241227,164500,358373701,775,775,775,775,0
|
|
20241227,164400,358373701,775,775,775,775,0
|
|
20241227,164300,358373701,775,775,775,775,0
|
|
20241227,164200,358373701,775,775,775,775,0
|
|
20241227,164100,358373701,775,775,775,775,0
|
|
20241227,164000,358373701,775,775,775,775,7805
|
|
20241227,163900,358373701,775,775,775,775,0
|
|
20241227,163800,358373701,775,775,775,775,0
|
|
20241227,163700,358373701,775,775,775,775,0
|
|
20241227,163600,358373701,775,775,775,775,0
|
|
20241227,163500,358373701,775,775,775,775,0
|
|
20241227,163400,358373701,775,775,775,775,0
|
|
20241227,163300,358373701,775,775,775,775,0
|
|
20241227,163200,358373701,775,775,775,775,0
|
|
20241227,163100,358373701,775,775,775,775,0
|
|
20241227,163000,358373701,775,775,775,775,0
|
|
20241227,162900,358373701,775,775,775,775,0
|
|
20241227,162800,358373701,775,775,775,775,0
|
|
20241227,162700,358373701,775,775,775,775,0
|
|
20241227,162600,358373701,775,775,775,775,0
|
|
20241227,162500,358373701,775,775,775,775,0
|
|
20241227,162400,358373701,775,775,775,775,0
|
|
20241227,162300,358373701,775,775,775,775,0
|
|
20241227,162200,358373701,775,775,775,775,0
|
|
20241227,162100,358373701,775,775,775,775,0
|
|
20241227,162000,358373701,775,775,775,775,0
|
|
20241227,161900,358373701,775,775,775,775,0
|
|
20241227,161800,358373701,775,775,775,775,0
|
|
20241227,161700,358373701,775,775,775,775,0
|
|
20241227,161600,358373701,775,775,775,775,0
|
|
20241227,161500,358373701,775,775,775,775,0
|
|
20241227,161400,358373701,775,775,775,775,0
|
|
20241227,161300,358373701,775,775,775,775,0
|
|
20241227,161200,358373701,775,775,775,775,0
|
|
20241227,161100,358373701,775,775,775,775,0
|
|
20241227,161000,358373701,775,775,775,775,7805
|
|
20241227,160900,358373701,775,775,775,775,0
|
|
20241227,160800,358373701,775,775,775,775,0
|
|
20241227,160700,358373701,775,775,775,775,0
|
|
20241227,160600,358373701,775,775,775,775,0
|
|
20241227,160500,358373701,775,775,775,775,0
|
|
20241227,160400,358373701,775,775,775,775,0
|
|
20241227,160300,358373701,775,775,775,775,0
|
|
20241227,160200,358373701,775,775,775,775,0
|
|
20241227,160100,358373701,775,775,775,775,0
|
|
20241227,160000,358373701,775,775,775,775,0
|
|
20241227,155900,358373701,775,775,775,775,0
|
|
20241227,155800,358373701,775,775,775,775,0
|
|
20241227,155700,358373701,775,775,775,775,0
|
|
20241227,155600,358373701,775,775,775,775,0
|
|
20241227,155500,358373701,775,775,775,775,0
|
|
20241227,155400,358373701,775,775,775,775,0
|
|
20241227,155300,358373701,775,775,775,775,0
|
|
20241227,155200,358373701,775,775,775,775,0
|
|
20241227,155100,358373701,775,775,775,775,0
|
|
20241227,155000,358373701,775,775,775,775,0
|
|
20241227,154900,358373701,775,775,775,775,0
|
|
20241227,154800,358373701,775,775,775,775,0
|
|
20241227,154700,358373701,775,775,775,775,0
|
|
20241227,154600,358373701,775,775,775,775,0
|
|
20241227,154500,358373701,775,775,775,775,0
|
|
20241227,154400,358373701,775,775,775,775,0
|
|
20241227,154300,358373701,775,775,775,775,0
|
|
20241227,154200,358373701,775,775,775,775,0
|
|
20241227,154100,358373701,775,775,775,775,0
|
|
20241227,154000,358373701,775,775,775,775,7805
|
|
20241227,153900,358373701,775,775,775,775,0
|
|
20241227,153800,358373701,775,775,775,775,0
|
|
20241227,153700,358373701,775,775,775,775,0
|
|
20241227,153600,358373701,775,775,775,775,0
|
|
20241227,153500,358373701,775,775,775,775,0
|
|
20241227,153400,358373701,775,775,775,775,0
|
|
20241227,153300,358373701,775,775,775,775,0
|
|
20241227,153200,358373701,775,775,775,775,0
|
|
20241227,153100,358373701,775,775,775,775,0
|
|
20241227,153000,358373701,775,775,775,775,7805
|
|
20241227,152900,352324826,776,776,776,776,0
|
|
20241227,152800,352324826,776,776,776,776,0
|
|
20241227,152700,352324826,776,776,776,776,0
|
|
20241227,152600,352324826,776,776,776,776,0
|
|
20241227,152500,352324826,776,776,776,776,0
|
|
20241227,152400,352324826,776,776,776,776,0
|
|
20241227,152300,352324826,776,776,776,776,0
|
|
20241227,152200,352324826,776,776,776,776,0
|
|
20241227,152100,352324826,776,776,776,776,0
|
|
20241227,152000,352324826,776,776,776,776,0
|
|
20241227,151900,352324826,776,776,777,776,732
|
|
20241227,151800,351756274,777,777,777,777,1
|
|
20241227,151700,351755497,776,776,776,776,0
|
|
20241227,151600,351755497,776,776,776,776,442
|
|
20241227,151500,351412505,776,777,777,776,269
|
|
20241227,151400,351203622,778,778,778,777,1010
|
|
20241227,151300,350418842,778,778,778,778,0
|
|
20241227,151200,350418842,778,778,778,778,2
|
|
20241227,151100,350417286,778,778,778,778,0
|
|
20241227,151000,350417286,778,779,779,777,2555
|
|
20241227,150900,348429595,779,778,779,778,1002
|
|
20241227,150800,347650038,779,778,779,778,1094
|
|
20241227,150700,346798579,779,778,779,778,9
|
|
20241227,150600,346791574,779,779,779,779,1250
|
|
20241227,150500,345817824,780,780,780,780,6
|
|
20241227,150400,345813144,780,779,780,778,57
|
|
20241227,150300,345768692,780,778,780,778,2
|
|
20241227,150200,345767134,778,779,780,778,4
|
|
20241227,150100,345764019,780,779,780,779,763
|
|
20241227,150000,345169640,778,777,778,777,442
|
|
20241227,145900,344825771,779,779,779,779,126
|
|
20241227,145800,344727617,778,779,779,778,282
|
|
20241227,145700,344507952,779,779,779,779,1000
|
|
20241227,145600,343728952,779,779,779,779,256
|
|
20241227,145500,343529528,778,779,779,778,1549
|
|
20241227,145400,342322867,778,776,778,776,993
|
|
20241227,145300,341550750,776,776,776,776,0
|
|
20241227,145200,341550750,776,776,776,776,870
|
|
20241227,145100,340875630,776,775,776,775,181
|
|
20241227,145000,340735224,775,775,775,775,0
|
|
20241227,144900,340735224,775,775,775,775,0
|
|
20241227,144800,340735224,775,775,775,775,23
|
|
20241227,144700,340717399,775,775,775,775,0
|
|
20241227,144600,340717399,775,777,777,775,178
|
|
20241227,144500,340579193,775,775,775,775,87
|
|
20241227,144400,340511768,775,776,776,775,15
|
|
20241227,144300,340500133,774,774,774,774,0
|
|
20241227,144200,340500133,774,774,774,774,0
|
|
20241227,144100,340500133,774,774,774,774,0
|
|
20241227,144000,340500133,774,774,774,774,0
|
|
20241227,143900,340500133,774,774,774,774,0
|
|
20241227,143800,340500133,774,774,774,774,1
|
|
20241227,143700,340499359,774,775,775,773,270
|
|
20241227,143600,340290239,774,774,774,774,823
|
|
20241227,143500,339653237,773,773,773,773,0
|
|
20241227,143400,339653237,773,778,778,773,1383
|
|
20241227,143300,338582412,777,777,777,777,34
|
|
20241227,143200,338555994,777,777,777,777,50
|
|
20241227,143100,338517144,777,777,777,777,1
|
|
20241227,143000,338516367,777,777,777,777,270
|
|
20241227,142900,338306577,777,777,777,777,0
|
|
20241227,142800,338306577,777,777,777,777,0
|
|
20241227,142700,338306577,777,777,777,777,0
|
|
20241227,142600,338306577,777,777,777,777,0
|
|
20241227,142500,338306577,777,777,777,777,0
|
|
20241227,142400,338306577,777,777,777,777,300
|
|
20241227,142300,338073477,777,777,777,777,0
|
|
20241227,142200,338073477,777,778,778,777,776
|
|
20241227,142100,337469935,777,777,777,777,655
|
|
20241227,142000,336961000,777,777,777,777,50
|
|
20241227,141900,336922150,777,777,777,777,386
|
|
20241227,141800,336622228,777,777,777,777,0
|
|
20241227,141700,336622228,777,777,777,777,0
|
|
20241227,141600,336622228,777,777,777,777,1376
|
|
20241227,141500,335553076,777,777,777,777,4
|
|
20241227,141400,335549968,777,777,777,777,620
|
|
20241227,141300,335068228,777,777,777,777,1
|
|
20241227,141200,335067451,777,777,777,777,551
|
|
20241227,141100,334639324,776,776,776,776,91
|
|
20241227,141000,334568708,776,776,776,776,0
|
|
20241227,140900,334568708,776,776,776,776,0
|
|
20241227,140800,334568708,776,776,776,776,400
|
|
20241227,140700,334258308,776,776,776,776,6
|
|
20241227,140600,334253652,776,776,776,776,0
|
|
20241227,140500,334253652,776,776,776,776,2
|
|
20241227,140400,334252100,776,776,776,776,28
|
|
20241227,140300,334230372,776,776,776,776,0
|
|
20241227,140200,334230372,776,776,776,776,12
|
|
20241227,140100,334221060,776,776,776,776,33
|
|
20241227,140000,334195452,777,777,777,777,10
|
|
20241227,135900,334187682,777,777,777,777,27
|
|
20241227,135800,334166703,777,777,777,777,1
|
|
20241227,135700,334165926,776,776,776,776,0
|
|
20241227,135600,334165926,776,776,776,776,889
|
|
20241227,135500,333476062,775,775,775,775,0
|
|
20241227,135400,333476062,775,775,775,775,0
|
|
20241227,135300,333476062,775,775,775,775,1600
|
|
20241227,135200,332236062,775,775,775,775,0
|
|
20241227,135100,332236062,775,775,775,775,0
|
|
20241227,135000,332236062,775,775,775,775,900
|
|
20241227,134900,331538562,775,775,775,775,0
|
|
20241227,134800,331538562,775,775,775,775,220
|
|
20241227,134700,331368062,776,776,776,776,1
|
|
20241227,134600,331367286,776,776,776,776,30
|
|
20241227,134500,331344006,775,775,775,775,0
|
|
20241227,134400,331344006,775,775,775,775,0
|
|
20241227,134300,331344006,775,776,776,775,604
|
|
20241227,134200,330875356,776,776,776,776,0
|
|
20241227,134100,330875356,776,776,776,776,30
|
|
20241227,134000,330852076,776,776,776,776,0
|
|
20241227,133900,330852076,776,777,777,776,15
|
|
20241227,133800,330840435,775,775,775,775,0
|
|
20241227,133700,330840435,775,775,775,775,0
|
|
20241227,133600,330840435,775,775,775,775,0
|
|
20241227,133500,330840435,775,775,775,775,0
|
|
20241227,133400,330840435,775,775,775,775,38
|
|
20241227,133300,330810985,775,775,775,775,2
|
|
20241227,133200,330809435,777,777,777,777,30
|
|
20241227,133100,330786125,774,774,774,774,581
|
|
20241227,133000,330336431,774,774,774,774,0
|
|
20241227,132900,330336431,774,774,774,774,101
|
|
20241227,132800,330258257,774,774,774,774,3
|
|
20241227,132700,330255935,774,774,774,774,0
|
|
20241227,132600,330255935,774,774,774,774,12
|
|
20241227,132500,330246647,774,774,774,774,0
|
|
20241227,132400,330246647,774,774,774,774,0
|
|
20241227,132300,330246647,774,774,774,774,1
|
|
20241227,132200,330245873,770,773,773,770,1000
|
|
20241227,132100,329475218,773,773,773,773,186
|
|
20241227,132000,329331440,773,773,773,773,680
|
|
20241227,131900,328805800,773,773,773,773,188
|
|
20241227,131800,328660476,772,772,772,772,111
|
|
20241227,131700,328574784,772,773,773,772,450
|
|
20241227,131600,328227284,772,772,772,772,21
|
|
20241227,131500,328211072,771,771,771,771,0
|
|
20241227,131400,328211072,771,770,771,770,1915
|
|
20241227,131300,326735607,771,772,772,771,1826
|
|
20241227,131200,325327663,773,773,773,773,0
|
|
20241227,131100,325327663,773,773,773,773,532
|
|
20241227,131000,324916427,773,773,773,773,130
|
|
20241227,130900,324815937,774,774,774,774,1
|
|
20241227,130800,324815163,774,774,774,774,128
|
|
20241227,130700,324716091,774,775,775,774,101
|
|
20241227,130600,324637817,775,775,775,775,685
|
|
20241227,130500,324106942,775,775,775,775,106
|
|
20241227,130400,324024792,778,778,778,778,0
|
|
20241227,130300,324024792,778,778,778,778,34
|
|
20241227,130200,323998340,775,775,775,775,0
|
|
20241227,130100,323998340,775,775,775,775,328
|
|
20241227,130000,323744140,774,774,774,774,0
|
|
20241227,125900,323744140,774,774,774,774,17
|
|
20241227,125800,323730982,774,774,774,774,14
|
|
20241227,125700,323720146,780,780,780,779,365
|
|
20241227,125600,323435546,777,777,777,777,200
|
|
20241227,125500,323280146,780,775,780,775,6602
|
|
20241227,125400,318160586,780,780,780,774,1009
|
|
20241227,125300,317373588,780,774,780,774,9350
|
|
20241227,125200,310110129,774,774,774,774,500
|
|
20241227,125100,309723129,773,773,773,773,0
|
|
20241227,125000,309723129,773,773,773,773,2
|
|
20241227,124900,309721583,773,773,773,773,0
|
|
20241227,124800,309721583,773,774,774,773,13
|
|
20241227,124700,309711524,774,774,774,774,802
|
|
20241227,124600,309090776,773,773,773,773,0
|
|
20241227,124500,309090776,773,773,773,773,0
|
|
20241227,124400,309090776,773,773,773,773,0
|
|
20241227,124300,309090776,773,773,773,773,496
|
|
20241227,124200,308707368,773,773,773,773,0
|
|
20241227,124100,308707368,773,773,773,773,901
|
|
20241227,124000,308010895,773,773,773,773,0
|
|
20241227,123900,308010895,773,773,773,773,500
|
|
20241227,123800,307624395,773,773,773,773,47
|
|
20241227,123700,307588064,773,773,773,773,210
|
|
20241227,123600,307425734,773,772,773,771,1271
|
|
20241227,123500,306444345,773,773,773,773,646
|
|
20241227,123400,305944987,773,773,773,773,0
|
|
20241227,123300,305944987,773,773,773,773,1076
|
|
20241227,123200,305113239,772,772,772,772,0
|
|
20241227,123100,305113239,772,772,772,772,0
|
|
20241227,123000,305113239,772,772,772,772,0
|
|
20241227,122900,305113239,772,772,772,772,500
|
|
20241227,122800,304727239,772,772,772,772,771
|
|
20241227,122700,304132027,771,771,771,771,1000
|
|
20241227,122600,303361027,771,771,771,771,15
|
|
20241227,122500,303349462,771,771,771,771,350
|
|
20241227,122400,303079612,771,772,772,771,648
|
|
20241227,122300,302579793,771,771,771,771,64
|
|
20241227,122200,302530449,771,771,771,771,38
|
|
20241227,122100,302501151,771,771,771,771,66
|
|
20241227,122000,302450265,771,771,771,770,2296
|
|
20241227,121900,300681049,770,770,770,770,87
|
|
20241227,121800,300614059,771,772,773,771,1162
|
|
20241227,121700,299716977,771,771,771,771,0
|
|
20241227,121600,299716977,771,771,771,771,860
|
|
20241227,121500,299053917,770,770,770,770,2186
|
|
20241227,121400,297370697,770,770,770,770,1000
|
|
20241227,121300,296600697,771,771,771,771,4174
|
|
20241227,121200,293382543,770,770,770,770,186
|
|
20241227,121100,293239323,770,770,770,770,64
|
|
20241227,121000,293190043,769,769,769,769,0
|
|
20241227,120900,293190043,769,769,769,767,5934
|
|
20241227,120800,288638097,769,769,769,769,240
|
|
20241227,120700,288453537,769,772,772,769,1691
|
|
20241227,120600,287151563,773,773,773,773,0
|
|
20241227,120500,287151563,773,772,773,772,105
|
|
20241227,120400,287070502,773,773,773,773,0
|
|
20241227,120300,287070502,773,773,773,773,0
|
|
20241227,120200,287070502,773,773,773,773,0
|
|
20241227,120100,287070502,773,773,773,773,1
|
|
20241227,120000,287069729,768,770,770,768,5994
|
|
20241227,115900,282463378,773,773,773,773,0
|
|
20241227,115800,282463378,773,773,773,771,453
|
|
20241227,115700,282114059,772,773,773,772,102
|
|
20241227,115600,282035214,773,773,773,773,0
|
|
20241227,115500,282035214,773,773,773,773,0
|
|
20241227,115400,282035214,773,772,773,772,11
|
|
20241227,115300,282026721,772,772,772,772,0
|
|
20241227,115200,282026721,772,772,772,772,0
|
|
20241227,115100,282026721,772,772,772,772,350
|
|
20241227,115000,281756521,772,772,772,772,50
|
|
20241227,114900,281717921,771,771,771,771,0
|
|
20241227,114800,281717921,771,771,771,771,6
|
|
20241227,114700,281713295,771,773,773,771,236
|
|
20241227,114600,281530875,773,773,773,773,600
|
|
20241227,114500,281067075,773,773,773,773,2
|
|
20241227,114400,281065529,773,773,773,773,11
|
|
20241227,114300,281057026,772,772,772,772,39
|
|
20241227,114200,281026918,772,772,772,772,1006
|
|
20241227,114100,280250286,772,772,772,772,165
|
|
20241227,114000,280122906,772,768,772,767,2772
|
|
20241227,113900,277994953,768,769,769,768,326
|
|
20241227,113800,277744262,769,769,770,768,11189
|
|
20241227,113700,269139866,770,772,772,770,2304
|
|
20241227,113600,267365784,770,771,771,770,440
|
|
20241227,113500,267026934,772,770,772,770,21
|
|
20241227,113400,267010762,770,770,770,770,0
|
|
20241227,113300,267010762,770,771,773,770,13794
|
|
20241227,113200,256389152,773,773,773,773,4
|
|
20241227,113100,256386060,773,772,773,770,1669
|
|
20241227,113000,255098927,770,772,773,769,48914
|
|
20241227,112900,217433295,773,773,775,773,4950
|
|
20241227,112800,213606943,774,774,774,774,944
|
|
20241227,112700,212876287,775,775,775,775,7
|
|
20241227,112600,212870862,774,774,774,774,12
|
|
20241227,112500,212861574,775,775,775,775,0
|
|
20241227,112400,212861574,775,774,775,773,1124
|
|
20241227,112300,211991598,775,775,775,775,300
|
|
20241227,112200,211759098,775,775,775,775,1844
|
|
20241227,112100,210329998,776,776,776,776,22
|
|
20241227,112000,210312926,774,774,774,774,200
|
|
20241227,111900,210158126,774,776,776,774,800
|
|
20241227,111800,209538889,777,777,777,777,0
|
|
20241227,111700,209538889,777,777,777,777,0
|
|
20241227,111600,209538889,777,777,777,777,1
|
|
20241227,111500,209538112,775,777,777,775,867
|
|
20241227,111400,208866147,777,776,777,775,145
|
|
20241227,111300,208753553,777,777,777,777,0
|
|
20241227,111200,208753553,777,777,777,777,52
|
|
20241227,111100,208713149,779,779,779,779,0
|
|
20241227,111000,208713149,779,779,779,778,435
|
|
20241227,110900,208374655,778,777,779,777,1204
|
|
20241227,110800,207436742,778,777,778,777,11500
|
|
20241227,110700,198491742,777,775,777,775,503
|
|
20241227,110600,198100917,774,774,774,774,650
|
|
20241227,110500,197597817,774,774,774,774,0
|
|
20241227,110400,197597817,774,774,774,774,500
|
|
20241227,110300,197210817,774,774,774,774,965
|
|
20241227,110200,196463907,774,773,774,773,11223
|
|
20241227,110100,187777307,774,778,778,774,18264
|
|
20241227,110000,173601150,782,782,782,782,0
|
|
20241227,105900,173601150,782,780,782,779,4126
|
|
20241227,105800,170381925,781,781,781,781,2040
|
|
20241227,105700,168788685,781,782,782,781,18109
|
|
20241227,105600,154645547,781,781,781,781,125
|
|
20241227,105500,154547922,782,782,782,782,6
|
|
20241227,105400,154543230,782,782,782,782,4
|
|
20241227,105300,154540102,782,782,782,782,0
|
|
20241227,105200,154540102,782,782,782,782,133
|
|
20241227,105100,154436096,781,781,781,781,12
|
|
20241227,105000,154426724,781,781,781,781,7
|
|
20241227,104900,154421257,784,784,784,780,162
|
|
20241227,104800,154294885,780,780,780,780,0
|
|
20241227,104700,154294885,780,781,783,780,12325
|
|
20241227,104600,144677576,783,783,783,783,700
|
|
20241227,104500,144129476,785,785,785,785,11
|
|
20241227,104400,144120841,782,783,783,782,1234
|
|
20241227,104300,143155829,785,785,785,785,0
|
|
20241227,104200,143155829,785,785,785,785,0
|
|
20241227,104100,143155829,785,782,785,782,1818
|
|
20241227,104000,141733511,785,785,785,785,0
|
|
20241227,103900,141733511,785,785,785,785,0
|
|
20241227,103800,141733511,785,785,785,785,2
|
|
20241227,103700,141731941,785,785,785,785,1
|
|
20241227,103600,141731156,782,782,782,782,1800
|
|
20241227,103500,140323556,782,782,782,782,1500
|
|
20241227,103400,139150556,786,786,786,786,15
|
|
20241227,103300,139138766,786,786,786,786,0
|
|
20241227,103200,139138766,786,783,786,783,29
|
|
20241227,103100,139115987,783,783,783,783,1
|
|
20241227,103000,139115204,781,782,782,781,2382
|
|
20241227,102900,137253448,782,785,785,782,3495
|
|
20241227,102800,134516961,786,786,786,786,0
|
|
20241227,102700,134516961,786,786,786,786,0
|
|
20241227,102600,134516961,786,786,786,786,0
|
|
20241227,102500,134516961,786,786,786,786,0
|
|
20241227,102400,134516961,786,786,786,786,0
|
|
20241227,102300,134516961,786,786,786,786,0
|
|
20241227,102200,134516961,786,786,786,786,75
|
|
20241227,102100,134458011,786,786,786,786,563
|
|
20241227,102000,134015493,787,787,787,787,10
|
|
20241227,101900,134007623,787,787,787,787,1
|
|
20241227,101800,134006836,788,788,788,788,1
|
|
20241227,101700,134006048,788,786,788,786,526
|
|
20241227,101600,133592602,786,786,786,786,0
|
|
20241227,101500,133592602,786,786,786,786,200
|
|
20241227,101400,133435402,786,786,786,786,574
|
|
20241227,101300,132984238,788,788,788,788,1
|
|
20241227,101200,132983450,788,788,788,788,0
|
|
20241227,101100,132983450,788,788,788,788,5
|
|
20241227,101000,132979510,788,788,788,788,13
|
|
20241227,100900,132969266,788,787,788,787,102
|
|
20241227,100800,132888940,788,788,788,788,3
|
|
20241227,100700,132886576,788,789,789,788,1003
|
|
20241227,100600,132096211,789,789,789,789,5
|
|
20241227,100500,132092266,789,787,789,787,474
|
|
20241227,100400,131718424,786,786,786,786,2
|
|
20241227,100300,131716852,788,788,789,788,13043
|
|
20241227,100200,121438926,788,787,788,787,117
|
|
20241227,100100,121346771,785,784,785,784,745
|
|
20241227,100000,120762588,784,784,784,784,1
|
|
20241227,095900,120761804,784,784,784,784,2556
|
|
20241227,095800,118757900,784,784,784,783,10848
|
|
20241227,095700,110257482,784,784,784,784,1
|
|
20241227,095600,110256698,781,782,782,781,1485
|
|
20241227,095500,109096898,782,783,783,782,5384
|
|
20241227,095400,104886261,784,784,784,784,116
|
|
20241227,095300,104795317,784,784,784,784,50
|
|
20241227,095200,104756117,785,784,785,784,100
|
|
20241227,095100,104677667,785,785,785,785,42
|
|
20241227,095000,104644697,785,785,785,785,893
|
|
20241227,094900,103943692,783,783,783,783,20
|
|
20241227,094800,103928032,783,782,783,782,102
|
|
20241227,094700,103848188,782,782,782,782,0
|
|
20241227,094600,103848188,782,783,783,782,3010
|
|
20241227,094500,101494364,784,782,784,781,10023
|
|
20241227,094400,93664885,785,785,785,785,0
|
|
20241227,094300,93664885,785,784,785,784,150
|
|
20241227,094200,93547276,785,785,785,785,1
|
|
20241227,094100,93546491,785,785,785,785,10
|
|
20241227,094000,93538641,785,786,786,785,18
|
|
20241227,093900,93524501,786,786,786,786,14
|
|
20241227,093800,93513497,786,786,786,782,13008
|
|
20241227,093700,83341209,780,780,780,780,0
|
|
20241227,093600,83341209,780,780,780,780,0
|
|
20241227,093500,83341209,780,783,783,780,2301
|
|
20241227,093400,81546277,787,787,787,787,0
|
|
20241227,093300,81546277,787,787,787,787,2
|
|
20241227,093200,81544703,787,788,788,781,11349
|
|
20241227,093100,72669447,788,783,788,783,1173
|
|
20241227,093000,71750123,783,786,789,783,986
|
|
20241227,092900,70974274,786,786,786,786,17
|
|
20241227,092800,70960912,786,786,786,781,24917
|
|
20241227,092700,51483671,781,781,781,781,87
|
|
20241227,092600,51415724,780,780,780,780,0
|
|
20241227,092500,51415724,780,784,785,780,12575
|
|
20241227,092400,41582514,784,784,784,784,1200
|
|
20241227,092300,40641714,784,784,784,784,1000
|
|
20241227,092200,39857714,783,783,783,783,63
|
|
20241227,092100,39808385,783,787,787,783,3837
|
|
20241227,092000,36803252,785,786,787,785,7270
|
|
20241227,091900,31095917,787,787,787,787,30
|
|
20241227,091800,31072307,786,787,787,786,2400
|
|
20241227,091700,29185807,790,789,790,789,21
|
|
20241227,091600,29169234,789,788,789,788,3713
|
|
20241227,091500,26241377,788,785,788,784,8394
|
|
20241227,091400,19635760,783,783,783,783,0
|
|
20241227,091300,19635760,783,783,786,783,600
|
|
20241227,091200,19165450,784,785,786,784,1485
|
|
20241227,091100,17999555,787,787,787,787,3034
|
|
20241227,091000,15611797,787,786,787,786,2357
|
|
20241227,090900,13758437,785,783,786,783,3351
|
|
20241227,090800,11129805,782,783,783,782,1000
|
|
20241227,090700,10347804,782,783,783,782,1780
|
|
20241227,090600,8955388,787,789,789,784,3290
|
|
20241227,090500,6375801,789,785,789,785,69
|
|
20241227,090400,6321512,790,790,790,790,11
|
|
20241227,090300,6312822,790,790,790,790,24
|
|
20241227,090200,6293862,791,791,791,791,1
|
|
20241227,090100,6293071,788,788,788,788,26
|
|
20241227,090000,6272583,784,781,784,780,8030
|