704 lines
31 KiB
CSV
704 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,204100,505074255,433,433,433,433,8395
|
|
20241227,204000,505074255,433,433,433,433,0
|
|
20241227,203900,505074255,433,433,433,433,0
|
|
20241227,203800,505074255,433,433,433,433,0
|
|
20241227,203700,505074255,433,433,433,433,0
|
|
20241227,203600,505074255,433,433,433,433,0
|
|
20241227,203500,505074255,433,433,433,433,0
|
|
20241227,203400,505074255,433,433,433,433,0
|
|
20241227,203300,505074255,433,433,433,433,0
|
|
20241227,203200,505074255,433,433,433,433,0
|
|
20241227,203100,505074255,433,433,433,433,0
|
|
20241227,203000,505074255,433,433,433,433,0
|
|
20241227,202900,505074255,433,433,433,433,0
|
|
20241227,202800,505074255,433,433,433,433,0
|
|
20241227,202700,505074255,433,433,433,433,0
|
|
20241227,202600,505074255,433,433,433,433,0
|
|
20241227,202500,505074255,433,433,433,433,0
|
|
20241227,202400,505074255,433,433,433,433,0
|
|
20241227,202300,505074255,433,433,433,433,0
|
|
20241227,202200,505074255,433,433,433,433,0
|
|
20241227,202100,505074255,433,433,433,433,0
|
|
20241227,202000,505074255,433,433,433,433,0
|
|
20241227,201900,505074255,433,433,433,433,0
|
|
20241227,201800,505074255,433,433,433,433,0
|
|
20241227,201700,505074255,433,433,433,433,0
|
|
20241227,201600,505074255,433,433,433,433,0
|
|
20241227,201500,505074255,433,433,433,433,0
|
|
20241227,201400,505074255,433,433,433,433,0
|
|
20241227,201300,505074255,433,433,433,433,0
|
|
20241227,201200,505074255,433,433,433,433,0
|
|
20241227,201100,505074255,433,433,433,433,8395
|
|
20241227,201000,505074255,433,433,433,433,0
|
|
20241227,200900,505074255,433,433,433,433,0
|
|
20241227,200800,505074255,433,433,433,433,0
|
|
20241227,200700,505074255,433,433,433,433,0
|
|
20241227,200600,505074255,433,433,433,433,0
|
|
20241227,200500,505074255,433,433,433,433,0
|
|
20241227,200400,505074255,433,433,433,433,0
|
|
20241227,200300,505074255,433,433,433,433,0
|
|
20241227,200200,505074255,433,433,433,433,0
|
|
20241227,200100,505074255,433,433,433,433,0
|
|
20241227,200000,505074255,433,433,433,433,0
|
|
20241227,195900,505074255,433,433,433,433,0
|
|
20241227,195800,505074255,433,433,433,433,0
|
|
20241227,195700,505074255,433,433,433,433,0
|
|
20241227,195600,505074255,433,433,433,433,0
|
|
20241227,195500,505074255,433,433,433,433,0
|
|
20241227,195400,505074255,433,433,433,433,0
|
|
20241227,195300,505074255,433,433,433,433,0
|
|
20241227,195200,505074255,433,433,433,433,0
|
|
20241227,195100,505074255,433,433,433,433,0
|
|
20241227,195000,505074255,433,433,433,433,0
|
|
20241227,194900,505074255,433,433,433,433,0
|
|
20241227,194800,505074255,433,433,433,433,0
|
|
20241227,194700,505074255,433,433,433,433,0
|
|
20241227,194600,505074255,433,433,433,433,0
|
|
20241227,194500,505074255,433,433,433,433,0
|
|
20241227,194400,505074255,433,433,433,433,0
|
|
20241227,194300,505074255,433,433,433,433,0
|
|
20241227,194200,505074255,433,433,433,433,0
|
|
20241227,194100,505074255,433,433,433,433,8395
|
|
20241227,194000,505074255,433,433,433,433,0
|
|
20241227,193900,505074255,433,433,433,433,0
|
|
20241227,193800,505074255,433,433,433,433,0
|
|
20241227,193700,505074255,433,433,433,433,0
|
|
20241227,193600,505074255,433,433,433,433,0
|
|
20241227,193500,505074255,433,433,433,433,0
|
|
20241227,193400,505074255,433,433,433,433,0
|
|
20241227,193300,505074255,433,433,433,433,0
|
|
20241227,193200,505074255,433,433,433,433,0
|
|
20241227,193100,505074255,433,433,433,433,0
|
|
20241227,193000,505074255,433,433,433,433,0
|
|
20241227,192900,505074255,433,433,433,433,0
|
|
20241227,192800,505074255,433,433,433,433,0
|
|
20241227,192700,505074255,433,433,433,433,0
|
|
20241227,192600,505074255,433,433,433,433,0
|
|
20241227,192500,505074255,433,433,433,433,0
|
|
20241227,192400,505074255,433,433,433,433,0
|
|
20241227,192300,505074255,433,433,433,433,0
|
|
20241227,192200,505074255,433,433,433,433,0
|
|
20241227,192100,505074255,433,433,433,433,0
|
|
20241227,192000,505074255,433,433,433,433,0
|
|
20241227,191900,505074255,433,433,433,433,0
|
|
20241227,191800,505074255,433,433,433,433,0
|
|
20241227,191700,505074255,433,433,433,433,0
|
|
20241227,191600,505074255,433,433,433,433,0
|
|
20241227,191500,505074255,433,433,433,433,0
|
|
20241227,191400,505074255,433,433,433,433,0
|
|
20241227,191300,505074255,433,433,433,433,0
|
|
20241227,191200,505074255,433,433,433,433,0
|
|
20241227,191100,505074255,433,433,433,433,8395
|
|
20241227,191000,505074255,433,433,433,433,0
|
|
20241227,190900,505074255,433,433,433,433,0
|
|
20241227,190800,505074255,433,433,433,433,0
|
|
20241227,190700,505074255,433,433,433,433,0
|
|
20241227,190600,505074255,433,433,433,433,0
|
|
20241227,190500,505074255,433,433,433,433,0
|
|
20241227,190400,505074255,433,433,433,433,0
|
|
20241227,190300,505074255,433,433,433,433,0
|
|
20241227,190200,505074255,433,433,433,433,0
|
|
20241227,190100,505074255,433,433,433,433,0
|
|
20241227,190000,505074255,433,433,433,433,0
|
|
20241227,185900,505074255,433,433,433,433,0
|
|
20241227,185800,505074255,433,433,433,433,0
|
|
20241227,185700,505074255,433,433,433,433,0
|
|
20241227,185600,505074255,433,433,433,433,0
|
|
20241227,185500,505074255,433,433,433,433,0
|
|
20241227,185400,505074255,433,433,433,433,0
|
|
20241227,185300,505074255,433,433,433,433,0
|
|
20241227,185200,505074255,433,433,433,433,0
|
|
20241227,185100,505074255,433,433,433,433,0
|
|
20241227,185000,505074255,433,433,433,433,0
|
|
20241227,184900,505074255,433,433,433,433,0
|
|
20241227,184800,505074255,433,433,433,433,0
|
|
20241227,184700,505074255,433,433,433,433,0
|
|
20241227,184600,505074255,433,433,433,433,0
|
|
20241227,184500,505074255,433,433,433,433,0
|
|
20241227,184400,505074255,433,433,433,433,0
|
|
20241227,184300,505074255,433,433,433,433,0
|
|
20241227,184200,505074255,433,433,433,433,0
|
|
20241227,184100,505074255,433,433,433,433,8395
|
|
20241227,184000,505074255,433,433,433,433,0
|
|
20241227,183900,505074255,433,433,433,433,0
|
|
20241227,183800,505074255,433,433,433,433,0
|
|
20241227,183700,505074255,433,433,433,433,0
|
|
20241227,183600,505074255,433,433,433,433,0
|
|
20241227,183500,505074255,433,433,433,433,0
|
|
20241227,183400,505074255,433,433,433,433,0
|
|
20241227,183300,505074255,433,433,433,433,0
|
|
20241227,183200,505074255,433,433,433,433,0
|
|
20241227,183100,505074255,433,433,433,433,0
|
|
20241227,183000,505074255,433,433,433,433,0
|
|
20241227,182900,505074255,433,433,433,433,0
|
|
20241227,182800,505074255,433,433,433,433,0
|
|
20241227,182700,505074255,433,433,433,433,0
|
|
20241227,182600,505074255,433,433,433,433,0
|
|
20241227,182500,505074255,433,433,433,433,0
|
|
20241227,182400,505074255,433,433,433,433,0
|
|
20241227,182300,505074255,433,433,433,433,0
|
|
20241227,182200,505074255,433,433,433,433,0
|
|
20241227,182100,505074255,433,433,433,433,0
|
|
20241227,182000,505074255,433,433,433,433,0
|
|
20241227,181900,505074255,433,433,433,433,0
|
|
20241227,181800,505074255,433,433,433,433,0
|
|
20241227,181700,505074255,433,433,433,433,0
|
|
20241227,181600,505074255,433,433,433,433,0
|
|
20241227,181500,505074255,433,433,433,433,0
|
|
20241227,181400,505074255,433,433,433,433,0
|
|
20241227,181300,505074255,433,433,433,433,0
|
|
20241227,181200,505074255,433,433,433,433,0
|
|
20241227,181100,505074255,433,433,433,433,8395
|
|
20241227,181000,505074255,433,433,433,433,0
|
|
20241227,180900,505074255,433,433,433,433,0
|
|
20241227,180800,505074255,433,433,433,433,0
|
|
20241227,180700,505074255,433,433,433,433,0
|
|
20241227,180600,505074255,433,433,433,433,0
|
|
20241227,180500,505074255,433,433,433,433,0
|
|
20241227,180400,505074255,433,433,433,433,0
|
|
20241227,180300,505074255,433,433,433,433,0
|
|
20241227,180200,505074255,433,433,433,433,0
|
|
20241227,180100,505074255,433,433,433,433,0
|
|
20241227,180000,505074255,433,433,433,433,0
|
|
20241227,175900,505074255,433,433,433,433,0
|
|
20241227,175800,505074255,433,433,433,433,0
|
|
20241227,175700,505074255,433,433,433,433,0
|
|
20241227,175600,505074255,433,433,433,433,0
|
|
20241227,175500,505074255,433,433,433,433,0
|
|
20241227,175400,505074255,433,433,433,433,0
|
|
20241227,175300,505074255,433,433,433,433,0
|
|
20241227,175200,505074255,433,433,433,433,0
|
|
20241227,175100,505074255,433,433,433,433,0
|
|
20241227,175000,505074255,433,433,433,433,0
|
|
20241227,174900,505074255,433,433,433,433,0
|
|
20241227,174800,505074255,433,433,433,433,0
|
|
20241227,174700,505074255,433,433,433,433,0
|
|
20241227,174600,505074255,433,433,433,433,0
|
|
20241227,174500,505074255,433,433,433,433,0
|
|
20241227,174400,505074255,433,433,433,433,0
|
|
20241227,174300,505074255,433,433,433,433,0
|
|
20241227,174200,505074255,433,433,433,433,0
|
|
20241227,174100,505074255,433,433,433,433,8395
|
|
20241227,174000,505074255,433,433,433,433,0
|
|
20241227,173900,505074255,433,433,433,433,0
|
|
20241227,173800,505074255,433,433,433,433,0
|
|
20241227,173700,505074255,433,433,433,433,0
|
|
20241227,173600,505074255,433,433,433,433,0
|
|
20241227,173500,505074255,433,433,433,433,0
|
|
20241227,173400,505074255,433,433,433,433,0
|
|
20241227,173300,505074255,433,433,433,433,0
|
|
20241227,173200,505074255,433,433,433,433,0
|
|
20241227,173100,505074255,433,433,433,433,0
|
|
20241227,173000,505074255,433,433,433,433,0
|
|
20241227,172900,505074255,433,433,433,433,0
|
|
20241227,172800,505074255,433,433,433,433,0
|
|
20241227,172700,505074255,433,433,433,433,0
|
|
20241227,172600,505074255,433,433,433,433,0
|
|
20241227,172500,505074255,433,433,433,433,0
|
|
20241227,172400,505074255,433,433,433,433,0
|
|
20241227,172300,505074255,433,433,433,433,0
|
|
20241227,172200,505074255,433,433,433,433,0
|
|
20241227,172100,505074255,433,433,433,433,0
|
|
20241227,172000,505074255,433,433,433,433,0
|
|
20241227,171900,505074255,433,433,433,433,0
|
|
20241227,171800,505074255,433,433,433,433,0
|
|
20241227,171700,505074255,433,433,433,433,0
|
|
20241227,171600,505074255,433,433,433,433,0
|
|
20241227,171500,505074255,433,433,433,433,0
|
|
20241227,171400,505074255,433,433,433,433,0
|
|
20241227,171300,505074255,433,433,433,433,0
|
|
20241227,171200,505074255,433,433,433,433,0
|
|
20241227,171100,505074255,433,433,433,433,8395
|
|
20241227,171000,505074255,433,433,433,433,0
|
|
20241227,170900,505074255,433,433,433,433,0
|
|
20241227,170800,505074255,433,433,433,433,0
|
|
20241227,170700,505074255,433,433,433,433,0
|
|
20241227,170600,505074255,433,433,433,433,0
|
|
20241227,170500,505074255,433,433,433,433,0
|
|
20241227,170400,505074255,433,433,433,433,0
|
|
20241227,170300,505074255,433,433,433,433,0
|
|
20241227,170200,505074255,433,433,433,433,0
|
|
20241227,170100,505074255,433,433,433,433,0
|
|
20241227,170000,505074255,433,433,433,433,0
|
|
20241227,165900,505074255,433,433,433,433,0
|
|
20241227,165800,505074255,433,433,433,433,0
|
|
20241227,165700,505074255,433,433,433,433,0
|
|
20241227,165600,505074255,433,433,433,433,0
|
|
20241227,165500,505074255,433,433,433,433,0
|
|
20241227,165400,505074255,433,433,433,433,0
|
|
20241227,165300,505074255,433,433,433,433,0
|
|
20241227,165200,505074255,433,433,433,433,0
|
|
20241227,165100,505074255,433,433,433,433,0
|
|
20241227,165000,505074255,433,433,433,433,0
|
|
20241227,164900,505074255,433,433,433,433,0
|
|
20241227,164800,505074255,433,433,433,433,0
|
|
20241227,164700,505074255,433,433,433,433,0
|
|
20241227,164600,505074255,433,433,433,433,0
|
|
20241227,164500,505074255,433,433,433,433,0
|
|
20241227,164400,505074255,433,433,433,433,0
|
|
20241227,164300,505074255,433,433,433,433,0
|
|
20241227,164200,505074255,433,433,433,433,0
|
|
20241227,164100,505074255,433,433,433,433,8395
|
|
20241227,164000,505074255,433,433,433,433,0
|
|
20241227,163900,505074255,433,433,433,433,0
|
|
20241227,163800,505074255,433,433,433,433,0
|
|
20241227,163700,505074255,433,433,433,433,0
|
|
20241227,163600,505074255,433,433,433,433,0
|
|
20241227,163500,505074255,433,433,433,433,0
|
|
20241227,163400,505074255,433,433,433,433,0
|
|
20241227,163300,505074255,433,433,433,433,0
|
|
20241227,163200,505074255,433,433,433,433,0
|
|
20241227,163100,505074255,433,433,433,433,0
|
|
20241227,163000,505074255,433,433,433,433,0
|
|
20241227,162900,505074255,433,433,433,433,0
|
|
20241227,162800,505074255,433,433,433,433,0
|
|
20241227,162700,505074255,433,433,433,433,0
|
|
20241227,162600,505074255,433,433,433,433,0
|
|
20241227,162500,505074255,433,433,433,433,0
|
|
20241227,162400,505074255,433,433,433,433,0
|
|
20241227,162300,505074255,433,433,433,433,0
|
|
20241227,162200,505074255,433,433,433,433,0
|
|
20241227,162100,505074255,433,433,433,433,0
|
|
20241227,162000,505074255,433,433,433,433,0
|
|
20241227,161900,505074255,433,433,433,433,0
|
|
20241227,161800,505074255,433,433,433,433,0
|
|
20241227,161700,505074255,433,433,433,433,0
|
|
20241227,161600,505074255,433,433,433,433,0
|
|
20241227,161500,505074255,433,433,433,433,0
|
|
20241227,161400,505074255,433,433,433,433,0
|
|
20241227,161300,505074255,433,433,433,433,0
|
|
20241227,161200,505074255,433,433,433,433,0
|
|
20241227,161100,505074255,433,433,433,433,8395
|
|
20241227,161000,505074255,433,433,433,433,0
|
|
20241227,160900,505074255,433,433,433,433,0
|
|
20241227,160800,505074255,433,433,433,433,0
|
|
20241227,160700,505074255,433,433,433,433,0
|
|
20241227,160600,505074255,433,433,433,433,0
|
|
20241227,160500,505074255,433,433,433,433,0
|
|
20241227,160400,505074255,433,433,433,433,0
|
|
20241227,160300,505074255,433,433,433,433,0
|
|
20241227,160200,505074255,433,433,433,433,0
|
|
20241227,160100,505074255,433,433,433,433,0
|
|
20241227,160000,505074255,433,433,433,433,0
|
|
20241227,155900,505074255,433,433,433,433,0
|
|
20241227,155800,505074255,433,433,433,433,0
|
|
20241227,155700,505074255,433,433,433,433,0
|
|
20241227,155600,505074255,433,433,433,433,0
|
|
20241227,155500,505074255,433,433,433,433,0
|
|
20241227,155400,505074255,433,433,433,433,0
|
|
20241227,155300,505074255,433,433,433,433,0
|
|
20241227,155200,505074255,433,433,433,433,0
|
|
20241227,155100,505074255,433,433,433,433,0
|
|
20241227,155000,505074255,433,433,433,433,0
|
|
20241227,154900,505074255,433,433,433,433,0
|
|
20241227,154800,505074255,433,433,433,433,0
|
|
20241227,154700,505074255,433,433,433,433,0
|
|
20241227,154600,505074255,433,433,433,433,0
|
|
20241227,154500,505074255,433,433,433,433,0
|
|
20241227,154400,505074255,433,433,433,433,0
|
|
20241227,154300,505074255,433,433,433,433,0
|
|
20241227,154200,505074255,433,433,433,433,0
|
|
20241227,154100,505074255,433,433,433,433,8395
|
|
20241227,154000,505074255,433,433,433,433,0
|
|
20241227,153900,505074255,433,433,433,433,0
|
|
20241227,153800,505074255,433,433,433,433,0
|
|
20241227,153700,505074255,433,433,433,433,0
|
|
20241227,153600,505074255,433,433,433,433,0
|
|
20241227,153500,505074255,433,433,433,433,0
|
|
20241227,153400,505074255,433,433,433,433,0
|
|
20241227,153300,505074255,433,433,433,433,0
|
|
20241227,153200,505074255,433,433,433,433,0
|
|
20241227,153100,505074255,433,433,433,433,0
|
|
20241227,153000,505074255,433,433,433,433,8395
|
|
20241227,152900,501439220,433,433,433,433,0
|
|
20241227,152800,501439220,433,433,433,433,0
|
|
20241227,152700,501439220,433,433,433,433,0
|
|
20241227,152600,501439220,433,433,433,433,0
|
|
20241227,152500,501439220,433,433,433,433,0
|
|
20241227,152400,501439220,433,433,433,433,0
|
|
20241227,152300,501439220,433,433,433,433,0
|
|
20241227,152200,501439220,433,433,433,433,0
|
|
20241227,152100,501439220,433,433,433,433,0
|
|
20241227,152000,501439220,433,433,433,433,0
|
|
20241227,151900,501439220,433,433,433,433,3458
|
|
20241227,151800,499941906,433,434,434,433,10620
|
|
20241227,151700,495343426,434,433,434,433,1164
|
|
20241227,151600,494839367,433,433,433,433,2500
|
|
20241227,151500,493756867,433,434,434,433,86
|
|
20241227,151400,493719628,433,434,434,433,1555
|
|
20241227,151300,493046292,434,434,434,434,504
|
|
20241227,151200,492827556,435,435,435,435,0
|
|
20241227,151100,492827556,435,435,435,435,1
|
|
20241227,151000,492827121,434,434,434,434,3100
|
|
20241227,150900,491481721,434,434,434,434,3888
|
|
20241227,150800,489794329,435,436,436,435,75
|
|
20241227,150700,489761688,436,436,436,436,0
|
|
20241227,150600,489761688,436,436,436,436,5
|
|
20241227,150500,489759508,434,434,434,434,2005
|
|
20241227,150400,488889338,434,433,434,433,3683
|
|
20241227,150300,487291100,433,434,434,433,10000
|
|
20241227,150200,482955727,434,434,435,434,516
|
|
20241227,150100,482731774,435,435,435,435,7003
|
|
20241227,150000,479685469,435,435,435,435,400
|
|
20241227,145900,479511469,436,436,436,435,2720
|
|
20241227,145800,478325914,436,436,436,436,600
|
|
20241227,145700,478064314,436,436,436,436,0
|
|
20241227,145600,478064314,436,436,436,435,1876
|
|
20241227,145500,477246554,436,436,436,436,4
|
|
20241227,145400,477244810,433,433,433,433,0
|
|
20241227,145300,477244810,433,433,433,433,0
|
|
20241227,145200,477244810,433,435,435,433,7096
|
|
20241227,145100,474165394,436,436,436,436,0
|
|
20241227,145000,474165394,436,436,436,436,6004
|
|
20241227,144900,471547650,436,435,436,435,1510
|
|
20241227,144800,470890686,435,434,435,434,1501
|
|
20241227,144700,470237752,435,435,435,434,4398
|
|
20241227,144600,468327119,435,438,438,434,50009
|
|
20241227,144500,446558716,438,438,438,438,1
|
|
20241227,144400,446558278,441,440,441,438,4717
|
|
20241227,144300,444485735,440,440,440,440,0
|
|
20241227,144200,444485735,440,442,443,440,4615
|
|
20241227,144100,442446023,442,445,445,442,2914
|
|
20241227,144000,441157735,446,446,446,446,37
|
|
20241227,143900,441141233,446,441,446,441,2645
|
|
20241227,143800,439970157,440,439,441,439,259
|
|
20241227,143700,439856206,440,440,440,440,9
|
|
20241227,143600,439852246,441,441,441,441,0
|
|
20241227,143500,439852246,441,441,441,441,44
|
|
20241227,143400,439832842,441,438,441,437,3
|
|
20241227,143300,439831526,437,437,437,437,0
|
|
20241227,143200,439831526,437,437,437,437,0
|
|
20241227,143100,439831526,437,437,437,437,300
|
|
20241227,143000,439700426,437,437,437,437,563
|
|
20241227,142900,439454395,437,437,441,436,3813
|
|
20241227,142800,437790841,437,437,437,437,500
|
|
20241227,142700,437572341,437,438,438,437,4981
|
|
20241227,142600,435395286,439,439,439,439,32
|
|
20241227,142500,435381238,441,441,441,441,1
|
|
20241227,142400,435380797,439,439,439,439,68
|
|
20241227,142300,435350945,441,441,441,441,0
|
|
20241227,142200,435350945,441,441,441,441,17
|
|
20241227,142100,435343448,438,440,440,438,1092
|
|
20241227,142000,434864999,438,438,438,438,0
|
|
20241227,141900,434864999,438,442,442,438,458
|
|
20241227,141800,434664073,442,442,442,442,0
|
|
20241227,141700,434664073,442,442,442,442,1
|
|
20241227,141600,434663631,442,442,442,442,0
|
|
20241227,141500,434663631,442,442,442,442,452
|
|
20241227,141400,434463847,442,442,442,442,1
|
|
20241227,141300,434463405,438,440,443,438,7459
|
|
20241227,141200,431190435,439,439,439,439,16
|
|
20241227,141100,431183411,443,440,443,439,3757
|
|
20241227,141000,429532458,443,443,443,443,0
|
|
20241227,140900,429532458,443,443,443,443,1
|
|
20241227,140800,429532015,442,439,442,439,5105
|
|
20241227,140700,427278881,439,439,439,439,2264
|
|
20241227,140600,426284985,440,440,440,440,45
|
|
20241227,140500,426265185,440,441,441,440,2464
|
|
20241227,140400,425180525,440,442,442,440,1279
|
|
20241227,140300,424616489,442,442,443,441,3019
|
|
20241227,140200,423283017,442,443,443,442,4834
|
|
20241227,140100,421145451,447,447,447,447,0
|
|
20241227,140000,421145451,447,447,447,447,223
|
|
20241227,135900,421045770,447,447,447,447,142
|
|
20241227,135800,420982296,447,447,447,447,0
|
|
20241227,135700,420982296,447,447,447,447,0
|
|
20241227,135600,420982296,447,447,447,447,0
|
|
20241227,135500,420982296,447,447,447,447,0
|
|
20241227,135400,420982296,447,447,447,447,113
|
|
20241227,135300,420931785,447,447,447,447,12
|
|
20241227,135200,420926421,447,447,447,447,0
|
|
20241227,135100,420926421,447,447,447,447,4
|
|
20241227,135000,420924633,442,442,442,442,0
|
|
20241227,134900,420924633,442,443,443,442,2000
|
|
20241227,134800,420040155,444,444,444,444,596
|
|
20241227,134700,419775531,446,446,446,446,50
|
|
20241227,134600,419753231,446,446,446,446,1
|
|
20241227,134500,419752785,447,446,447,446,111
|
|
20241227,134400,419703178,444,444,444,444,0
|
|
20241227,134300,419703178,444,445,445,444,46
|
|
20241227,134200,419682753,447,447,447,447,0
|
|
20241227,134100,419682753,447,447,447,447,0
|
|
20241227,134000,419682753,447,447,447,447,0
|
|
20241227,133900,419682753,447,447,447,447,46
|
|
20241227,133800,419662191,447,446,447,446,513
|
|
20241227,133700,419432980,444,444,444,444,0
|
|
20241227,133600,419432980,444,444,444,444,46
|
|
20241227,133500,419412556,444,444,444,444,0
|
|
20241227,133400,419412556,444,444,444,444,0
|
|
20241227,133300,419412556,444,444,444,444,6
|
|
20241227,133200,419409892,447,447,447,447,0
|
|
20241227,133100,419409892,447,447,447,447,30
|
|
20241227,133000,419396482,447,447,447,447,0
|
|
20241227,132900,419396482,447,447,447,447,20
|
|
20241227,132800,419387542,445,445,445,445,0
|
|
20241227,132700,419387542,445,446,446,445,244
|
|
20241227,132600,419278719,446,446,446,446,701
|
|
20241227,132500,418966073,446,446,446,446,4
|
|
20241227,132400,418964289,446,445,446,445,9
|
|
20241227,132300,418960276,445,445,445,445,0
|
|
20241227,132200,418960276,445,445,445,445,3
|
|
20241227,132100,418958941,444,444,446,444,4
|
|
20241227,132000,418957162,442,442,442,442,2962
|
|
20241227,131900,417647958,440,440,440,440,0
|
|
20241227,131800,417647958,440,442,442,440,10973
|
|
20241227,131700,412808816,445,445,445,445,0
|
|
20241227,131600,412808816,445,445,445,445,726
|
|
20241227,131500,412485746,445,445,445,445,1522
|
|
20241227,131400,411808456,445,440,445,440,2105
|
|
20241227,131300,410882247,440,443,443,440,15609
|
|
20241227,131200,404005119,443,445,445,443,8300
|
|
20241227,131100,400327041,446,446,446,446,57
|
|
20241227,131000,400301619,446,446,446,446,2880
|
|
20241227,130900,399017139,449,449,449,449,48
|
|
20241227,130800,398995587,449,449,449,449,0
|
|
20241227,130700,398995587,449,449,449,449,0
|
|
20241227,130600,398995587,449,449,449,449,0
|
|
20241227,130500,398995587,449,449,449,449,0
|
|
20241227,130400,398995587,449,449,449,449,0
|
|
20241227,130300,398995587,449,449,449,449,0
|
|
20241227,130200,398995587,449,449,449,449,181
|
|
20241227,130100,398914318,449,449,449,449,0
|
|
20241227,130000,398914318,449,449,449,449,0
|
|
20241227,125900,398914318,449,449,449,449,50
|
|
20241227,125800,398891868,449,449,449,449,1
|
|
20241227,125700,398891419,445,445,445,445,95
|
|
20241227,125600,398849144,445,449,449,445,79
|
|
20241227,125500,398813741,448,448,448,448,0
|
|
20241227,125400,398813741,448,448,448,448,0
|
|
20241227,125300,398813741,448,444,448,444,930
|
|
20241227,125200,398400709,444,446,446,444,2484
|
|
20241227,125100,397296395,446,446,446,446,3303
|
|
20241227,125000,395823257,446,447,447,446,1669
|
|
20241227,124900,395077218,447,447,447,447,1
|
|
20241227,124800,395076771,450,450,450,450,3
|
|
20241227,124700,395075421,447,447,447,447,1000
|
|
20241227,124600,394628421,447,447,447,447,0
|
|
20241227,124500,394628421,447,447,447,447,1000
|
|
20241227,124400,394181421,450,450,450,450,114
|
|
20241227,124300,394130121,450,450,450,450,1
|
|
20241227,124200,394129671,449,449,449,449,1001
|
|
20241227,124100,393680222,445,445,445,445,0
|
|
20241227,124000,393680222,445,445,445,445,50
|
|
20241227,123900,393657972,448,448,448,448,0
|
|
20241227,123800,393657972,448,448,448,448,2232
|
|
20241227,123700,392658036,448,448,448,448,0
|
|
20241227,123600,392658036,448,448,448,448,5
|
|
20241227,123500,392655796,448,447,448,447,110
|
|
20241227,123400,392606552,447,447,447,447,42
|
|
20241227,123300,392587778,447,447,447,447,8
|
|
20241227,123200,392584202,447,446,447,446,2091
|
|
20241227,123100,391649950,446,446,446,446,2010
|
|
20241227,123000,390753490,446,446,446,446,12
|
|
20241227,122900,390748138,446,446,446,446,0
|
|
20241227,122800,390748138,446,446,446,446,10
|
|
20241227,122700,390743678,446,446,446,446,21
|
|
20241227,122600,390734312,446,445,446,445,590
|
|
20241227,122500,390471228,441,441,441,441,0
|
|
20241227,122400,390471228,441,445,446,441,2155
|
|
20241227,122300,389511997,445,445,445,445,500
|
|
20241227,122200,389289497,444,444,444,444,349
|
|
20241227,122100,389134541,442,442,442,442,315
|
|
20241227,122000,388995311,441,441,441,441,26
|
|
20241227,121900,388983845,444,444,444,444,57
|
|
20241227,121800,388958537,444,441,444,441,2603
|
|
20241227,121700,387810608,439,439,439,439,0
|
|
20241227,121600,387810608,439,439,439,439,0
|
|
20241227,121500,387810608,439,439,439,439,103
|
|
20241227,121400,387765391,438,438,438,438,139
|
|
20241227,121300,387704509,438,438,438,438,1
|
|
20241227,121200,387704071,438,440,442,437,208
|
|
20241227,121100,387613024,436,439,439,436,8182
|
|
20241227,121000,384034065,439,442,442,438,19432
|
|
20241227,120900,375495610,442,444,444,442,8187
|
|
20241227,120800,371868489,444,445,445,444,3077
|
|
20241227,120700,370502158,445,445,445,445,0
|
|
20241227,120600,370502158,445,446,446,444,2274
|
|
20241227,120500,369490903,450,449,450,449,3077
|
|
20241227,120400,368106815,450,450,450,450,0
|
|
20241227,120300,368106815,450,450,450,450,0
|
|
20241227,120200,368106815,450,449,450,449,100
|
|
20241227,120100,368061819,449,449,449,449,100
|
|
20241227,120000,368016919,445,445,445,445,1000
|
|
20241227,115900,367571919,445,445,445,445,2
|
|
20241227,115800,367571029,445,445,445,445,8
|
|
20241227,115700,367567469,445,446,446,445,1052
|
|
20241227,115600,367098467,446,446,446,446,2200
|
|
20241227,115500,366117267,446,446,446,446,0
|
|
20241227,115400,366117267,446,446,446,446,0
|
|
20241227,115300,366117267,446,446,446,446,17
|
|
20241227,115200,366109685,446,446,446,446,1
|
|
20241227,115100,366109239,449,448,449,448,3
|
|
20241227,115000,366107893,444,444,444,444,0
|
|
20241227,114900,366107893,444,446,446,444,1700
|
|
20241227,114800,365352800,450,450,450,450,2266
|
|
20241227,114700,364333100,450,449,450,449,3
|
|
20241227,114600,364331751,445,445,450,445,12203
|
|
20241227,114500,358901403,445,447,447,445,132
|
|
20241227,114400,358842548,450,450,450,450,0
|
|
20241227,114300,358842548,450,450,450,450,0
|
|
20241227,114200,358842548,450,450,450,450,4
|
|
20241227,114100,358840748,448,447,449,445,6983
|
|
20241227,114000,355726995,447,447,447,447,500
|
|
20241227,113900,355503495,447,447,447,447,50
|
|
20241227,113800,355481145,447,447,447,447,2000
|
|
20241227,113700,354587145,450,449,450,446,3181
|
|
20241227,113600,353164240,450,453,453,450,3317
|
|
20241227,113500,351666963,452,452,452,452,1115
|
|
20241227,113400,351162983,452,452,452,452,1
|
|
20241227,113300,351162531,448,451,452,448,11115
|
|
20241227,113200,346166485,450,450,450,450,0
|
|
20241227,113100,346166485,450,449,450,449,271
|
|
20241227,113000,346044805,449,445,449,445,1508
|
|
20241227,112900,345373733,445,447,447,444,9374
|
|
20241227,112800,341203042,446,452,452,446,25176
|
|
20241227,112700,329929852,453,453,453,453,607
|
|
20241227,112600,329654881,453,453,453,453,1578
|
|
20241227,112500,328940047,453,453,458,453,2146
|
|
20241227,112400,327958548,454,453,455,453,2016
|
|
20241227,112300,327041584,454,454,454,454,220
|
|
20241227,112200,326941704,453,453,453,453,2078
|
|
20241227,112100,326000370,453,453,453,453,100
|
|
20241227,112000,325955070,453,453,453,453,10
|
|
20241227,111900,325950540,453,453,453,453,4057
|
|
20241227,111800,324112719,453,454,454,452,22836
|
|
20241227,111700,313772915,459,460,460,455,774
|
|
20241227,111600,313419796,456,456,456,456,1
|
|
20241227,111500,313419340,460,460,460,460,213
|
|
20241227,111400,313321360,456,457,463,454,9554
|
|
20241227,111300,308962053,457,457,457,457,0
|
|
20241227,111200,308962053,457,457,457,457,569
|
|
20241227,111100,308702020,457,457,457,457,4264
|
|
20241227,111000,306753372,457,455,457,455,2326
|
|
20241227,110900,305690430,454,454,457,454,4240
|
|
20241227,110800,303765226,454,455,457,454,3390
|
|
20241227,110700,302222701,455,457,457,455,8052
|
|
20241227,110600,298547760,457,458,458,457,1477
|
|
20241227,110500,297871770,459,461,461,459,1533
|
|
20241227,110400,297167011,464,466,466,461,4808
|
|
20241227,110300,294938863,468,464,469,456,22442
|
|
20241227,110200,284544306,464,461,464,459,7243
|
|
20241227,110100,281206775,460,460,460,460,2607
|
|
20241227,110000,280007555,460,460,460,460,0
|
|
20241227,105900,280007555,460,455,464,455,3005
|
|
20241227,105800,278623700,455,458,460,453,32488
|
|
20241227,105700,263802540,458,462,462,458,16296
|
|
20241227,105600,256317341,462,465,469,455,12624
|
|
20241227,105500,250519671,461,460,465,457,4559
|
|
20241227,105400,248419538,458,457,461,451,23094
|
|
20241227,105300,237931871,458,460,460,451,13920
|
|
20241227,105200,231588307,460,468,470,460,19312
|
|
20241227,105100,222608864,470,466,473,466,42491
|
|
20241227,105000,202657703,467,453,467,453,71989
|
|
20241227,104900,169559857,452,451,452,447,5952
|
|
20241227,104800,166873317,446,449,451,446,6111
|
|
20241227,104700,164130715,449,449,449,449,930
|
|
20241227,104600,163713145,450,449,450,449,4089
|
|
20241227,104500,161875645,448,448,448,448,228
|
|
20241227,104400,161773501,445,447,447,445,431
|
|
20241227,104300,161581375,448,448,448,448,190
|
|
20241227,104200,161496255,448,447,448,447,2410
|
|
20241227,104100,160417996,447,447,447,447,15
|
|
20241227,104000,160411291,447,447,447,444,2372
|
|
20241227,103900,159352111,444,444,444,444,20
|
|
20241227,103800,159343231,447,444,447,443,805
|
|
20241227,103700,158985483,444,444,444,444,0
|
|
20241227,103600,158985483,444,444,444,444,2
|
|
20241227,103500,158984595,446,446,446,445,194
|
|
20241227,103400,158898132,446,446,446,446,100
|
|
20241227,103300,158853532,446,445,446,445,1001
|
|
20241227,103200,158408086,446,446,446,446,2
|
|
20241227,103100,158407194,445,445,445,445,5040
|
|
20241227,103000,156164394,445,445,445,445,646
|
|
20241227,102900,155876924,440,441,441,440,1000
|
|
20241227,102800,155436108,441,441,441,441,200
|
|
20241227,102700,155347908,446,446,446,446,0
|
|
20241227,102600,155347908,446,445,446,445,11
|
|
20241227,102500,155343003,441,441,441,441,2
|
|
20241227,102400,155342121,441,445,445,441,21
|
|
20241227,102300,155332840,445,446,446,445,129
|
|
20241227,102200,155275329,446,446,446,446,2752
|
|
20241227,102100,154047937,445,446,446,445,2146
|
|
20241227,102000,153090871,446,446,446,446,2272
|
|
20241227,101900,152077559,445,440,445,440,1137
|
|
20241227,101800,151572508,442,440,442,440,1624
|
|
20241227,101700,150857946,440,439,440,439,896
|
|
20241227,101600,150464601,438,438,438,438,1203
|
|
20241227,101500,149937687,438,439,440,438,8673
|
|
20241227,101400,146135045,440,442,442,440,2365
|
|
20241227,101300,145093170,442,442,442,442,196
|
|
20241227,101200,145006538,444,444,444,444,500
|
|
20241227,101100,144784538,444,442,444,442,6
|
|
20241227,101000,144781884,442,444,444,442,261
|
|
20241227,100900,144666518,444,444,444,444,1
|
|
20241227,100800,144666074,440,441,441,440,3145
|
|
20241227,100700,143282184,442,443,443,442,2000
|
|
20241227,100600,142398042,441,447,447,441,2046
|
|
20241227,100500,141483701,448,448,448,448,57
|
|
20241227,100400,141458165,444,444,444,444,0
|
|
20241227,100300,141458165,444,445,445,444,10
|
|
20241227,100200,141453720,445,448,450,445,11685
|
|
20241227,100100,136200247,448,443,448,443,12934
|
|
20241227,100000,130429950,442,438,442,438,2622
|
|
20241227,095900,129272244,436,436,436,436,58
|
|
20241227,095800,129246956,438,438,438,438,6
|
|
20241227,095700,129244328,438,434,438,434,21
|
|
20241227,095600,129235134,439,436,439,434,10617
|
|
20241227,095500,124616915,438,438,438,438,50
|
|
20241227,095400,124595015,439,439,439,439,7
|
|
20241227,095300,124591942,436,436,436,436,1000
|
|
20241227,095200,124155942,436,437,437,436,704
|
|
20241227,095100,123848657,440,436,440,436,8
|
|
20241227,095000,123845165,436,441,441,436,1359
|
|
20241227,094900,123252233,441,438,441,436,912
|
|
20241227,094800,122854264,441,441,441,441,98
|
|
20241227,094700,122811046,442,437,442,436,6027
|
|
20241227,094600,120181267,437,437,441,437,78
|
|
20241227,094500,120146945,437,440,440,437,8123
|
|
20241227,094400,116593484,440,438,440,438,5638
|
|
20241227,094300,114124038,443,443,443,443,10
|
|
20241227,094200,114119608,443,443,443,438,34919
|
|
20241227,094100,98811073,443,440,443,440,2319
|
|
20241227,094000,97790687,441,441,443,441,2891
|
|
20241227,093900,96515754,441,441,441,441,500
|
|
20241227,093800,96295254,441,444,444,441,8596
|
|
20241227,093700,92489668,444,444,444,444,281
|
|
20241227,093600,92364904,444,445,445,444,837
|
|
20241227,093500,91993275,449,447,449,447,745
|
|
20241227,093400,91659088,448,444,448,444,2250
|
|
20241227,093300,90659948,444,444,444,444,5282
|
|
20241227,093200,88314740,444,445,445,444,4000
|
|
20241227,093100,86538563,445,447,447,445,1813
|
|
20241227,093000,85731772,449,449,449,449,759
|
|
20241227,092900,85390981,450,449,450,449,5080
|
|
20241227,092800,83109904,449,445,449,445,294
|
|
20241227,092700,82978122,445,447,449,445,639
|
|
20241227,092600,82693012,444,442,447,442,1178
|
|
20241227,092500,82171453,442,446,446,442,8367
|
|
20241227,092400,78452775,447,450,450,447,5158
|
|
20241227,092300,76146912,450,450,450,449,2303
|
|
20241227,092200,75110563,446,450,450,446,2385
|
|
20241227,092100,74042410,447,447,450,446,7920
|
|
20241227,092000,70503514,447,450,450,447,869
|
|
20241227,091900,70113952,450,450,450,448,2130
|
|
20241227,091800,69155806,455,453,455,453,3711
|
|
20241227,091700,67467633,453,453,453,453,2
|
|
20241227,091600,67466727,449,452,452,449,4186
|
|
20241227,091500,65582859,450,452,454,450,2313
|
|
20241227,091400,64538573,453,455,455,448,1172
|
|
20241227,091300,64009405,452,456,457,452,9258
|
|
20241227,091200,59788976,457,447,457,447,13468
|
|
20241227,091100,53672491,444,447,448,444,4630
|
|
20241227,091000,51607695,448,448,450,448,2092
|
|
20241227,090900,50670279,448,450,455,448,9557
|
|
20241227,090800,46362322,450,450,450,449,6014
|
|
20241227,090700,43656032,454,454,454,447,4412
|
|
20241227,090600,41654080,454,452,455,449,7096
|
|
20241227,090500,38441687,452,454,456,437,16725
|
|
20241227,090400,30899778,459,443,459,443,31483
|
|
20241227,090300,16736548,442,440,443,440,10524
|
|
20241227,090200,12088012,441,439,441,439,9746
|
|
20241227,090100,7795461,438,438,438,438,4043
|
|
20241227,090000,6024627,438,438,438,438,10979
|