623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,192000,485555660,703,703,703,703,5128
|
|
20241227,191900,485555660,703,703,703,703,0
|
|
20241227,191800,485555660,703,703,703,703,0
|
|
20241227,191700,485555660,703,703,703,703,0
|
|
20241227,191600,485555660,703,703,703,703,0
|
|
20241227,191500,485555660,703,703,703,703,0
|
|
20241227,191400,485555660,703,703,703,703,0
|
|
20241227,191300,485555660,703,703,703,703,0
|
|
20241227,191200,485555660,703,703,703,703,0
|
|
20241227,191100,485555660,703,703,703,703,0
|
|
20241227,191000,485555660,703,703,703,703,0
|
|
20241227,190900,485555660,703,703,703,703,0
|
|
20241227,190800,485555660,703,703,703,703,0
|
|
20241227,190700,485555660,703,703,703,703,0
|
|
20241227,190600,485555660,703,703,703,703,0
|
|
20241227,190500,485555660,703,703,703,703,0
|
|
20241227,190400,485555660,703,703,703,703,0
|
|
20241227,190300,485555660,703,703,703,703,0
|
|
20241227,190200,485555660,703,703,703,703,0
|
|
20241227,190100,485555660,703,703,703,703,0
|
|
20241227,190000,485555660,703,703,703,703,0
|
|
20241227,185900,485555660,703,703,703,703,0
|
|
20241227,185800,485555660,703,703,703,703,0
|
|
20241227,185700,485555660,703,703,703,703,0
|
|
20241227,185600,485555660,703,703,703,703,0
|
|
20241227,185500,485555660,703,703,703,703,0
|
|
20241227,185400,485555660,703,703,703,703,0
|
|
20241227,185300,485555660,703,703,703,703,0
|
|
20241227,185200,485555660,703,703,703,703,0
|
|
20241227,185100,485555660,703,703,703,703,0
|
|
20241227,185000,485555660,703,703,703,703,5128
|
|
20241227,184900,485555660,703,703,703,703,0
|
|
20241227,184800,485555660,703,703,703,703,0
|
|
20241227,184700,485555660,703,703,703,703,0
|
|
20241227,184600,485555660,703,703,703,703,0
|
|
20241227,184500,485555660,703,703,703,703,0
|
|
20241227,184400,485555660,703,703,703,703,0
|
|
20241227,184300,485555660,703,703,703,703,0
|
|
20241227,184200,485555660,703,703,703,703,0
|
|
20241227,184100,485555660,703,703,703,703,0
|
|
20241227,184000,485555660,703,703,703,703,0
|
|
20241227,183900,485555660,703,703,703,703,0
|
|
20241227,183800,485555660,703,703,703,703,0
|
|
20241227,183700,485555660,703,703,703,703,0
|
|
20241227,183600,485555660,703,703,703,703,0
|
|
20241227,183500,485555660,703,703,703,703,0
|
|
20241227,183400,485555660,703,703,703,703,0
|
|
20241227,183300,485555660,703,703,703,703,0
|
|
20241227,183200,485555660,703,703,703,703,0
|
|
20241227,183100,485555660,703,703,703,703,0
|
|
20241227,183000,485555660,703,703,703,703,0
|
|
20241227,182900,485555660,703,703,703,703,0
|
|
20241227,182800,485555660,703,703,703,703,0
|
|
20241227,182700,485555660,703,703,703,703,0
|
|
20241227,182600,485555660,703,703,703,703,0
|
|
20241227,182500,485555660,703,703,703,703,0
|
|
20241227,182400,485555660,703,703,703,703,0
|
|
20241227,182300,485555660,703,703,703,703,0
|
|
20241227,182200,485555660,703,703,703,703,0
|
|
20241227,182100,485555660,703,703,703,703,0
|
|
20241227,182000,485555660,703,703,703,703,5128
|
|
20241227,181900,485555660,703,703,703,703,0
|
|
20241227,181800,485555660,703,703,703,703,0
|
|
20241227,181700,485555660,703,703,703,703,0
|
|
20241227,181600,485555660,703,703,703,703,0
|
|
20241227,181500,485555660,703,703,703,703,0
|
|
20241227,181400,485555660,703,703,703,703,0
|
|
20241227,181300,485555660,703,703,703,703,0
|
|
20241227,181200,485555660,703,703,703,703,0
|
|
20241227,181100,485555660,703,703,703,703,0
|
|
20241227,181000,485555660,703,703,703,703,0
|
|
20241227,180900,485555660,703,703,703,703,0
|
|
20241227,180800,485555660,703,703,703,703,0
|
|
20241227,180700,485555660,703,703,703,703,0
|
|
20241227,180600,485555660,703,703,703,703,0
|
|
20241227,180500,485555660,703,703,703,703,0
|
|
20241227,180400,485555660,703,703,703,703,0
|
|
20241227,180300,485555660,703,703,703,703,0
|
|
20241227,180200,485555660,703,703,703,703,0
|
|
20241227,180100,485555660,703,703,703,703,0
|
|
20241227,180000,485555660,703,703,703,703,0
|
|
20241227,175900,485555660,703,703,703,703,0
|
|
20241227,175800,485555660,703,703,703,703,0
|
|
20241227,175700,485555660,703,703,703,703,0
|
|
20241227,175600,485555660,703,703,703,703,0
|
|
20241227,175500,485555660,703,703,703,703,0
|
|
20241227,175400,485555660,703,703,703,703,0
|
|
20241227,175300,485555660,703,703,703,703,0
|
|
20241227,175200,485555660,703,703,703,703,0
|
|
20241227,175100,485555660,703,703,703,703,0
|
|
20241227,175000,485555660,703,703,703,703,5128
|
|
20241227,174900,485555660,703,703,703,703,0
|
|
20241227,174800,485555660,703,703,703,703,0
|
|
20241227,174700,485555660,703,703,703,703,0
|
|
20241227,174600,485555660,703,703,703,703,0
|
|
20241227,174500,485555660,703,703,703,703,0
|
|
20241227,174400,485555660,703,703,703,703,0
|
|
20241227,174300,485555660,703,703,703,703,0
|
|
20241227,174200,485555660,703,703,703,703,0
|
|
20241227,174100,485555660,703,703,703,703,0
|
|
20241227,174000,485555660,703,703,703,703,0
|
|
20241227,173900,485555660,703,703,703,703,0
|
|
20241227,173800,485555660,703,703,703,703,0
|
|
20241227,173700,485555660,703,703,703,703,0
|
|
20241227,173600,485555660,703,703,703,703,0
|
|
20241227,173500,485555660,703,703,703,703,0
|
|
20241227,173400,485555660,703,703,703,703,0
|
|
20241227,173300,485555660,703,703,703,703,0
|
|
20241227,173200,485555660,703,703,703,703,0
|
|
20241227,173100,485555660,703,703,703,703,0
|
|
20241227,173000,485555660,703,703,703,703,0
|
|
20241227,172900,485555660,703,703,703,703,0
|
|
20241227,172800,485555660,703,703,703,703,0
|
|
20241227,172700,485555660,703,703,703,703,0
|
|
20241227,172600,485555660,703,703,703,703,0
|
|
20241227,172500,485555660,703,703,703,703,0
|
|
20241227,172400,485555660,703,703,703,703,0
|
|
20241227,172300,485555660,703,703,703,703,0
|
|
20241227,172200,485555660,703,703,703,703,0
|
|
20241227,172100,485555660,703,703,703,703,0
|
|
20241227,172000,485555660,703,703,703,703,5128
|
|
20241227,171900,485555660,703,703,703,703,0
|
|
20241227,171800,485555660,703,703,703,703,0
|
|
20241227,171700,485555660,703,703,703,703,0
|
|
20241227,171600,485555660,703,703,703,703,0
|
|
20241227,171500,485555660,703,703,703,703,0
|
|
20241227,171400,485555660,703,703,703,703,0
|
|
20241227,171300,485555660,703,703,703,703,0
|
|
20241227,171200,485555660,703,703,703,703,0
|
|
20241227,171100,485555660,703,703,703,703,0
|
|
20241227,171000,485555660,703,703,703,703,0
|
|
20241227,170900,485555660,703,703,703,703,0
|
|
20241227,170800,485555660,703,703,703,703,0
|
|
20241227,170700,485555660,703,703,703,703,0
|
|
20241227,170600,485555660,703,703,703,703,0
|
|
20241227,170500,485555660,703,703,703,703,0
|
|
20241227,170400,485555660,703,703,703,703,0
|
|
20241227,170300,485555660,703,703,703,703,0
|
|
20241227,170200,485555660,703,703,703,703,0
|
|
20241227,170100,485555660,703,703,703,703,0
|
|
20241227,170000,485555660,703,703,703,703,0
|
|
20241227,165900,485555660,703,703,703,703,0
|
|
20241227,165800,485555660,703,703,703,703,0
|
|
20241227,165700,485555660,703,703,703,703,0
|
|
20241227,165600,485555660,703,703,703,703,0
|
|
20241227,165500,485555660,703,703,703,703,0
|
|
20241227,165400,485555660,703,703,703,703,0
|
|
20241227,165300,485555660,703,703,703,703,0
|
|
20241227,165200,485555660,703,703,703,703,0
|
|
20241227,165100,485555660,703,703,703,703,0
|
|
20241227,165000,485555660,703,703,703,703,5128
|
|
20241227,164900,485555660,703,703,703,703,0
|
|
20241227,164800,485555660,703,703,703,703,0
|
|
20241227,164700,485555660,703,703,703,703,0
|
|
20241227,164600,485555660,703,703,703,703,0
|
|
20241227,164500,485555660,703,703,703,703,0
|
|
20241227,164400,485555660,703,703,703,703,0
|
|
20241227,164300,485555660,703,703,703,703,0
|
|
20241227,164200,485555660,703,703,703,703,0
|
|
20241227,164100,485555660,703,703,703,703,0
|
|
20241227,164000,485555660,703,703,703,703,0
|
|
20241227,163900,485555660,703,703,703,703,0
|
|
20241227,163800,485555660,703,703,703,703,0
|
|
20241227,163700,485555660,703,703,703,703,0
|
|
20241227,163600,485555660,703,703,703,703,0
|
|
20241227,163500,485555660,703,703,703,703,0
|
|
20241227,163400,485555660,703,703,703,703,0
|
|
20241227,163300,485555660,703,703,703,703,0
|
|
20241227,163200,485555660,703,703,703,703,0
|
|
20241227,163100,485555660,703,703,703,703,0
|
|
20241227,163000,485555660,703,703,703,703,0
|
|
20241227,162900,485555660,703,703,703,703,0
|
|
20241227,162800,485555660,703,703,703,703,0
|
|
20241227,162700,485555660,703,703,703,703,0
|
|
20241227,162600,485555660,703,703,703,703,0
|
|
20241227,162500,485555660,703,703,703,703,0
|
|
20241227,162400,485555660,703,703,703,703,0
|
|
20241227,162300,485555660,703,703,703,703,0
|
|
20241227,162200,485555660,703,703,703,703,0
|
|
20241227,162100,485555660,703,703,703,703,0
|
|
20241227,162000,485555660,703,703,703,703,5128
|
|
20241227,161900,485555660,703,703,703,703,0
|
|
20241227,161800,485555660,703,703,703,703,0
|
|
20241227,161700,485555660,703,703,703,703,0
|
|
20241227,161600,485555660,703,703,703,703,0
|
|
20241227,161500,485555660,703,703,703,703,0
|
|
20241227,161400,485555660,703,703,703,703,0
|
|
20241227,161300,485555660,703,703,703,703,0
|
|
20241227,161200,485555660,703,703,703,703,0
|
|
20241227,161100,485555660,703,703,703,703,0
|
|
20241227,161000,485555660,703,703,703,703,0
|
|
20241227,160900,485555660,703,703,703,703,0
|
|
20241227,160800,485555660,703,703,703,703,0
|
|
20241227,160700,485555660,703,703,703,703,0
|
|
20241227,160600,485555660,703,703,703,703,0
|
|
20241227,160500,485555660,703,703,703,703,0
|
|
20241227,160400,485555660,703,703,703,703,0
|
|
20241227,160300,485555660,703,703,703,703,0
|
|
20241227,160200,485555660,703,703,703,703,0
|
|
20241227,160100,485555660,703,703,703,703,0
|
|
20241227,160000,485555660,703,703,703,703,0
|
|
20241227,155900,485555660,703,703,703,703,0
|
|
20241227,155800,485555660,703,703,703,703,0
|
|
20241227,155700,485555660,703,703,703,703,0
|
|
20241227,155600,485555660,703,703,703,703,0
|
|
20241227,155500,485555660,703,703,703,703,0
|
|
20241227,155400,485555660,703,703,703,703,0
|
|
20241227,155300,485555660,703,703,703,703,0
|
|
20241227,155200,485555660,703,703,703,703,0
|
|
20241227,155100,485555660,703,703,703,703,0
|
|
20241227,155000,485555660,703,703,703,703,5128
|
|
20241227,154900,485555660,703,703,703,703,0
|
|
20241227,154800,485555660,703,703,703,703,0
|
|
20241227,154700,485555660,703,703,703,703,0
|
|
20241227,154600,485555660,703,703,703,703,0
|
|
20241227,154500,485555660,703,703,703,703,0
|
|
20241227,154400,485555660,703,703,703,703,0
|
|
20241227,154300,485555660,703,703,703,703,0
|
|
20241227,154200,485555660,703,703,703,703,0
|
|
20241227,154100,485555660,703,703,703,703,0
|
|
20241227,154000,485555660,703,703,703,703,0
|
|
20241227,153900,485555660,703,703,703,703,0
|
|
20241227,153800,485555660,703,703,703,703,0
|
|
20241227,153700,485555660,703,703,703,703,0
|
|
20241227,153600,485555660,703,703,703,703,0
|
|
20241227,153500,485555660,703,703,703,703,0
|
|
20241227,153400,485555660,703,703,703,703,0
|
|
20241227,153300,485555660,703,703,703,703,0
|
|
20241227,153200,485555660,703,703,703,703,0
|
|
20241227,153100,485555660,703,703,703,703,0
|
|
20241227,153000,485555660,703,703,703,703,5128
|
|
20241227,152900,481950676,703,703,703,703,0
|
|
20241227,152800,481950676,703,703,703,703,0
|
|
20241227,152700,481950676,703,703,703,703,0
|
|
20241227,152600,481950676,703,703,703,703,0
|
|
20241227,152500,481950676,703,703,703,703,0
|
|
20241227,152400,481950676,703,703,703,703,0
|
|
20241227,152300,481950676,703,703,703,703,0
|
|
20241227,152200,481950676,703,703,703,703,0
|
|
20241227,152100,481950676,703,703,703,703,0
|
|
20241227,152000,481950676,703,703,703,703,0
|
|
20241227,151900,481950676,703,703,703,703,50
|
|
20241227,151800,481915526,703,703,703,703,50
|
|
20241227,151700,481880376,703,703,703,703,0
|
|
20241227,151600,481880376,703,703,703,703,334
|
|
20241227,151500,481645574,703,704,704,703,1289
|
|
20241227,151400,480739406,704,704,704,704,0
|
|
20241227,151300,480739406,704,702,704,702,161
|
|
20241227,151200,480626381,702,703,703,702,4452
|
|
20241227,151100,477500277,704,704,704,704,20
|
|
20241227,151000,477486197,704,704,704,704,0
|
|
20241227,150900,477486197,704,704,704,704,0
|
|
20241227,150800,477486197,704,704,704,704,1
|
|
20241227,150700,477485493,703,704,704,703,650
|
|
20241227,150600,477028443,704,704,704,704,0
|
|
20241227,150500,477028443,704,704,704,704,0
|
|
20241227,150400,477028443,704,704,704,704,2
|
|
20241227,150300,477027035,704,704,704,704,0
|
|
20241227,150200,477027035,704,704,704,704,4
|
|
20241227,150100,477024219,705,705,705,705,42
|
|
20241227,150000,476994609,705,705,705,705,0
|
|
20241227,145900,476994609,705,705,705,705,101
|
|
20241227,145800,476923404,703,704,704,703,4
|
|
20241227,145700,476920591,704,704,704,704,0
|
|
20241227,145600,476920591,704,704,704,704,1501
|
|
20241227,145500,475863887,705,705,705,705,6
|
|
20241227,145400,475859657,705,705,705,704,3
|
|
20241227,145300,475857543,704,705,705,704,1955
|
|
20241227,145200,474481148,705,704,705,704,14
|
|
20241227,145100,474471289,704,705,705,704,56
|
|
20241227,145000,474431864,704,704,704,704,4
|
|
20241227,144900,474429048,705,705,705,705,0
|
|
20241227,144800,474429048,705,705,705,705,26
|
|
20241227,144700,474410718,705,705,705,705,284
|
|
20241227,144600,474210498,705,705,705,705,0
|
|
20241227,144500,474210498,705,703,705,702,22144
|
|
20241227,144400,458621537,703,703,703,703,700
|
|
20241227,144300,458129437,703,704,704,703,3047
|
|
20241227,144200,455986349,704,703,704,703,2073
|
|
20241227,144100,454529029,704,704,704,704,0
|
|
20241227,144000,454529029,704,704,704,704,998
|
|
20241227,143900,453826437,704,704,704,704,0
|
|
20241227,143800,453826437,704,704,704,704,184
|
|
20241227,143700,453696901,704,704,704,704,5
|
|
20241227,143600,453693381,704,704,704,704,0
|
|
20241227,143500,453693381,704,704,704,704,0
|
|
20241227,143400,453693381,704,703,704,703,2989
|
|
20241227,143300,451591830,703,703,703,703,1336
|
|
20241227,143200,450652622,705,705,705,705,0
|
|
20241227,143100,450652622,705,705,705,705,1
|
|
20241227,143000,450651917,704,704,704,704,0
|
|
20241227,142900,450651917,704,704,704,704,853
|
|
20241227,142800,450051405,705,705,705,705,0
|
|
20241227,142700,450051405,705,705,705,705,5
|
|
20241227,142600,450047880,705,705,705,705,0
|
|
20241227,142500,450047880,705,705,705,705,0
|
|
20241227,142400,450047880,705,704,705,704,1028
|
|
20241227,142300,449323666,704,703,704,703,676
|
|
20241227,142200,448847827,703,703,703,703,400
|
|
20241227,142100,448566627,703,703,703,703,45
|
|
20241227,142000,448534992,703,703,703,703,736
|
|
20241227,141900,448017584,703,703,703,703,0
|
|
20241227,141800,448017584,703,702,703,702,630
|
|
20241227,141700,447575172,702,701,702,701,2245
|
|
20241227,141600,446001055,701,700,701,700,1712
|
|
20241227,141500,444802552,700,699,700,699,5483
|
|
20241227,141400,440969452,700,700,700,700,4
|
|
20241227,141300,440966652,700,700,700,700,1303
|
|
20241227,141200,440054552,700,700,700,700,10
|
|
20241227,141100,440047552,700,699,700,699,497
|
|
20241227,141000,439700090,699,699,699,699,821
|
|
20241227,140900,439126211,700,700,700,700,0
|
|
20241227,140800,439126211,700,700,700,700,0
|
|
20241227,140700,439126211,700,700,700,700,100
|
|
20241227,140600,439056211,700,700,700,700,0
|
|
20241227,140500,439056211,700,700,700,700,13
|
|
20241227,140400,439047111,700,700,700,700,10
|
|
20241227,140300,439040111,700,700,700,700,0
|
|
20241227,140200,439040111,700,700,700,700,0
|
|
20241227,140100,439040111,700,700,700,700,42
|
|
20241227,140000,439010711,700,700,700,700,0
|
|
20241227,135900,439010711,700,700,700,700,0
|
|
20241227,135800,439010711,700,700,700,700,11
|
|
20241227,135700,439003011,700,700,700,700,5000
|
|
20241227,135600,435503011,699,699,700,699,194
|
|
20241227,135500,435367404,699,699,699,699,11
|
|
20241227,135400,435359715,699,699,699,699,2
|
|
20241227,135300,435358317,699,699,699,699,1707
|
|
20241227,135200,434165124,699,699,699,699,5000
|
|
20241227,135100,430670124,699,699,699,699,0
|
|
20241227,135000,430670124,699,698,699,697,2685
|
|
20241227,134900,428798403,699,699,699,699,0
|
|
20241227,134800,428798403,699,699,699,699,200
|
|
20241227,134700,428658603,699,699,699,699,1
|
|
20241227,134600,428657904,697,698,698,697,855
|
|
20241227,134500,428061324,699,699,699,699,100
|
|
20241227,134400,427991424,699,699,699,699,5
|
|
20241227,134300,427987929,699,699,699,699,2328
|
|
20241227,134200,426360657,700,700,700,700,1483
|
|
20241227,134100,425322557,700,700,700,700,400
|
|
20241227,134000,425042557,700,700,700,700,500
|
|
20241227,133900,424692557,699,699,699,699,232
|
|
20241227,133800,424530389,699,699,699,699,0
|
|
20241227,133700,424530389,699,699,699,699,0
|
|
20241227,133600,424530389,699,699,699,699,201
|
|
20241227,133500,424389890,699,699,699,699,0
|
|
20241227,133400,424389890,699,699,699,699,3
|
|
20241227,133300,424387793,697,697,697,697,0
|
|
20241227,133200,424387793,697,699,699,697,78
|
|
20241227,133100,424333399,697,697,697,697,0
|
|
20241227,133000,424333399,697,697,697,697,1943
|
|
20241227,132900,422979128,697,697,697,697,1000
|
|
20241227,132800,422282128,697,697,697,697,421
|
|
20241227,132700,421988691,697,697,697,697,0
|
|
20241227,132600,421988691,697,697,697,697,0
|
|
20241227,132500,421988691,697,697,697,697,0
|
|
20241227,132400,421988691,697,697,697,697,513
|
|
20241227,132300,421631130,699,699,699,699,0
|
|
20241227,132200,421631130,699,699,699,699,0
|
|
20241227,132100,421631130,699,699,699,699,0
|
|
20241227,132000,421631130,699,699,699,699,0
|
|
20241227,131900,421631130,699,699,699,699,549
|
|
20241227,131800,421247379,698,699,699,698,26
|
|
20241227,131700,421229217,697,698,698,697,5
|
|
20241227,131600,421225729,698,698,698,698,804
|
|
20241227,131500,420664537,699,699,699,699,1
|
|
20241227,131400,420663838,698,698,698,698,0
|
|
20241227,131300,420663838,698,698,698,698,1
|
|
20241227,131200,420663140,698,698,698,698,4
|
|
20241227,131100,420660348,698,698,698,698,5
|
|
20241227,131000,420656858,699,699,699,699,0
|
|
20241227,130900,420656858,699,699,699,699,0
|
|
20241227,130800,420656858,699,699,699,699,935
|
|
20241227,130700,420003293,698,697,698,695,5935
|
|
20241227,130600,415869786,697,697,697,697,4
|
|
20241227,130500,415866998,695,697,697,695,540
|
|
20241227,130400,415491688,695,695,695,695,0
|
|
20241227,130300,415491688,695,697,697,695,3500
|
|
20241227,130200,413058842,697,697,697,697,700
|
|
20241227,130100,412570942,697,697,697,697,53
|
|
20241227,130000,412534001,697,698,698,697,29
|
|
20241227,125900,412513776,697,697,697,697,0
|
|
20241227,125800,412513776,697,697,697,697,1000
|
|
20241227,125700,411816776,697,697,697,697,0
|
|
20241227,125600,411816776,697,697,697,697,0
|
|
20241227,125500,411816776,697,697,697,697,0
|
|
20241227,125400,411816776,697,697,697,697,0
|
|
20241227,125300,411816776,697,697,697,697,1
|
|
20241227,125200,411816079,697,697,697,697,2428
|
|
20241227,125100,410123763,697,697,697,697,0
|
|
20241227,125000,410123763,697,697,697,697,0
|
|
20241227,124900,410123763,697,697,697,697,0
|
|
20241227,124800,410123763,697,697,697,697,0
|
|
20241227,124700,410123763,697,697,697,697,0
|
|
20241227,124600,410123763,697,697,697,697,3
|
|
20241227,124500,410121672,696,696,696,696,130
|
|
20241227,124400,410031192,698,698,698,698,0
|
|
20241227,124300,410031192,698,698,698,698,0
|
|
20241227,124200,410031192,698,698,698,698,0
|
|
20241227,124100,410031192,698,698,698,698,0
|
|
20241227,124000,410031192,698,698,698,698,0
|
|
20241227,123900,410031192,698,698,698,698,0
|
|
20241227,123800,410031192,698,698,698,698,0
|
|
20241227,123700,410031192,698,698,698,698,0
|
|
20241227,123600,410031192,698,698,698,698,4
|
|
20241227,123500,410028400,697,697,697,697,132
|
|
20241227,123400,409936396,697,697,697,697,49
|
|
20241227,123300,409902243,698,698,698,698,40
|
|
20241227,123200,409874323,698,698,698,698,20
|
|
20241227,123100,409860363,698,698,698,698,61
|
|
20241227,123000,409817785,697,697,697,697,1328
|
|
20241227,122900,408892169,697,695,697,695,3917
|
|
20241227,122800,406165635,696,694,696,694,2
|
|
20241227,122700,406164245,694,695,695,694,3210
|
|
20241227,122600,403933478,695,694,695,694,30
|
|
20241227,122500,403912629,695,694,695,694,6
|
|
20241227,122400,403908460,695,695,695,694,2734
|
|
20241227,122300,402008331,696,696,696,695,16005
|
|
20241227,122200,390884252,696,696,696,695,364
|
|
20241227,122100,390631043,696,696,696,696,104
|
|
20241227,122000,390558659,695,695,695,695,3549
|
|
20241227,121900,388092104,694,694,694,694,141
|
|
20241227,121800,387994250,694,694,694,694,4
|
|
20241227,121700,387991474,693,694,694,693,266
|
|
20241227,121600,387807135,694,694,694,694,0
|
|
20241227,121500,387807135,694,694,694,694,0
|
|
20241227,121400,387807135,694,694,694,694,1441
|
|
20241227,121300,386807081,694,694,694,694,56
|
|
20241227,121200,386768217,695,695,695,695,101
|
|
20241227,121100,386698022,695,697,697,695,181
|
|
20241227,121000,386572225,693,694,694,693,40
|
|
20241227,120900,386544498,697,695,697,695,10000
|
|
20241227,120800,379584200,694,694,694,693,250
|
|
20241227,120700,379410800,693,693,693,693,32
|
|
20241227,120600,379388624,693,695,695,693,1940
|
|
20241227,120500,378044198,695,695,695,695,1
|
|
20241227,120400,378043503,693,693,693,693,0
|
|
20241227,120300,378043503,693,695,695,693,2010
|
|
20241227,120200,376650374,695,694,695,693,779
|
|
20241227,120100,376109969,694,695,697,694,18753
|
|
20241227,120000,363081815,695,695,695,695,0
|
|
20241227,115900,363081815,695,696,696,695,215
|
|
20241227,115800,362932340,695,696,696,695,6395
|
|
20241227,115700,358483548,696,696,697,696,650
|
|
20241227,115600,358031143,696,696,696,696,425
|
|
20241227,115500,357735343,697,697,697,697,161
|
|
20241227,115400,357623126,697,697,697,697,40
|
|
20241227,115300,357595246,696,697,697,696,1839
|
|
20241227,115200,356315292,697,697,697,697,1
|
|
20241227,115100,356314595,697,696,698,696,348
|
|
20241227,115000,356072378,697,697,697,697,50
|
|
20241227,114900,356037528,697,697,697,697,2418
|
|
20241227,114800,354352182,698,698,698,698,1020
|
|
20241227,114700,353640222,698,698,698,698,1
|
|
20241227,114600,353639524,697,697,697,697,25
|
|
20241227,114500,353622099,697,698,698,697,6161
|
|
20241227,114400,349327878,697,697,697,697,3450
|
|
20241227,114300,346923228,698,698,698,698,15
|
|
20241227,114200,346912758,698,700,700,698,10002
|
|
20241227,114100,339931358,700,700,700,700,3
|
|
20241227,114000,339929258,697,697,697,697,770
|
|
20241227,113900,339392568,700,700,700,700,0
|
|
20241227,113800,339392568,700,697,700,697,10823
|
|
20241227,113700,331825993,697,699,699,697,6234
|
|
20241227,113600,327480843,697,697,697,697,247
|
|
20241227,113500,327308684,699,699,699,699,946
|
|
20241227,113400,326647430,697,697,697,697,186
|
|
20241227,113300,326517788,699,697,699,697,139
|
|
20241227,113200,326420903,698,698,698,698,5
|
|
20241227,113100,326417413,699,698,699,698,7
|
|
20241227,113000,326412521,698,698,698,698,204
|
|
20241227,112900,326270129,699,699,699,699,1
|
|
20241227,112800,326269430,698,698,698,698,1
|
|
20241227,112700,326268732,697,697,697,697,2128
|
|
20241227,112600,324785516,697,697,697,697,0
|
|
20241227,112500,324785516,697,699,699,697,410
|
|
20241227,112400,324499726,697,697,697,697,0
|
|
20241227,112300,324499726,697,699,699,697,737
|
|
20241227,112200,323985537,699,700,700,699,2
|
|
20241227,112100,323984138,699,699,699,699,848
|
|
20241227,112000,323391386,700,700,700,700,2
|
|
20241227,111900,323389986,701,699,701,699,1154
|
|
20241227,111800,322583338,699,699,699,699,0
|
|
20241227,111700,322583338,699,699,699,699,10
|
|
20241227,111600,322576348,699,699,699,699,1
|
|
20241227,111500,322575649,698,698,698,698,9
|
|
20241227,111400,322569367,701,700,701,700,3081
|
|
20241227,111300,320412586,697,698,698,697,5000
|
|
20241227,111200,316927411,701,701,701,701,0
|
|
20241227,111100,316927411,701,701,701,701,0
|
|
20241227,111000,316927411,701,701,701,701,0
|
|
20241227,110900,316927411,701,701,701,701,100
|
|
20241227,110800,316857311,700,700,700,700,501
|
|
20241227,110700,316506611,699,699,699,699,143
|
|
20241227,110600,316406654,701,701,701,701,0
|
|
20241227,110500,316406654,701,701,701,701,0
|
|
20241227,110400,316406654,701,698,701,696,16317
|
|
20241227,110300,304988803,696,697,698,696,6331
|
|
20241227,110200,300580890,697,699,699,697,194
|
|
20241227,110100,300445570,697,697,697,697,5577
|
|
20241227,110000,296558401,699,699,699,699,5000
|
|
20241227,105900,293063401,700,698,700,698,517
|
|
20241227,105800,292702529,699,698,700,698,1560
|
|
20241227,105700,291613587,700,700,700,700,21
|
|
20241227,105600,291598887,700,700,700,700,1
|
|
20241227,105500,291598187,700,699,700,699,2020
|
|
20241227,105400,290186206,699,699,699,699,526
|
|
20241227,105300,289818532,699,700,700,699,3
|
|
20241227,105200,289816433,698,698,698,698,72
|
|
20241227,105100,289766177,698,701,701,698,941
|
|
20241227,105000,289109356,698,698,698,698,1404
|
|
20241227,104900,288129364,701,701,701,701,1
|
|
20241227,104800,288128663,698,699,699,698,2576
|
|
20241227,104700,286329826,701,701,701,701,10
|
|
20241227,104600,286322816,702,699,702,699,47
|
|
20241227,104500,286289957,699,702,702,698,12858
|
|
20241227,104400,277295040,704,704,704,704,0
|
|
20241227,104300,277295040,704,704,704,704,0
|
|
20241227,104200,277295040,704,704,704,704,0
|
|
20241227,104100,277295040,704,704,704,704,0
|
|
20241227,104000,277295040,704,704,704,704,7103
|
|
20241227,103900,272294528,702,702,702,702,0
|
|
20241227,103800,272294528,702,702,702,702,10
|
|
20241227,103700,272287508,703,703,703,703,72
|
|
20241227,103600,272236892,703,703,703,703,142
|
|
20241227,103500,272137066,703,703,703,703,560
|
|
20241227,103400,271743386,704,704,704,704,11
|
|
20241227,103300,271735642,703,703,703,703,0
|
|
20241227,103200,271735642,703,703,703,703,800
|
|
20241227,103100,271173242,702,702,702,702,597
|
|
20241227,103000,270754148,702,702,702,702,1
|
|
20241227,102900,270753446,700,700,700,700,2162
|
|
20241227,102800,269240046,701,701,701,701,142
|
|
20241227,102700,269140504,703,703,703,703,1
|
|
20241227,102600,269139801,701,701,701,701,0
|
|
20241227,102500,269139801,701,703,703,701,1097
|
|
20241227,102400,268370793,703,703,703,703,7008
|
|
20241227,102300,263444169,704,704,704,704,0
|
|
20241227,102200,263444169,704,704,704,704,5
|
|
20241227,102100,263440649,704,704,704,704,191
|
|
20241227,102000,263306185,704,704,704,704,2093
|
|
20241227,101900,261832713,705,705,705,705,60
|
|
20241227,101800,261790413,705,706,706,705,257
|
|
20241227,101700,261609051,706,706,706,706,200
|
|
20241227,101600,261467851,706,706,706,706,0
|
|
20241227,101500,261467851,706,706,706,706,1
|
|
20241227,101400,261467145,704,706,706,704,434
|
|
20241227,101300,261161603,706,706,706,706,10
|
|
20241227,101200,261154543,706,706,706,706,2
|
|
20241227,101100,261153131,706,706,706,706,1
|
|
20241227,101000,261152425,706,706,706,706,25
|
|
20241227,100900,261134775,706,704,706,704,4025
|
|
20241227,100800,258301173,704,704,704,704,4
|
|
20241227,100700,258298357,703,703,703,703,19
|
|
20241227,100600,258285000,703,703,707,703,17
|
|
20241227,100500,258273045,703,703,703,702,6089
|
|
20241227,100400,253998556,703,705,705,703,256
|
|
20241227,100300,253818331,708,705,708,705,19
|
|
20241227,100200,253804920,705,705,705,705,1024
|
|
20241227,100100,253083000,705,705,705,705,0
|
|
20241227,100000,253083000,705,705,705,705,2
|
|
20241227,095900,253081590,706,704,706,704,9
|
|
20241227,095800,253075250,703,705,705,703,1799
|
|
20241227,095700,251807961,705,705,705,705,3
|
|
20241227,095600,251805846,705,704,705,704,362
|
|
20241227,095500,251550637,705,704,705,704,466
|
|
20241227,095400,251222499,703,702,703,702,13
|
|
20241227,095300,251213370,702,701,707,701,7446
|
|
20241227,095200,245964877,699,703,705,699,43300
|
|
20241227,095100,215546106,703,705,712,703,10897
|
|
20241227,095000,207832431,712,702,712,702,9553
|
|
20241227,094900,201055343,702,702,703,702,1297
|
|
20241227,094800,200144351,703,702,703,702,3498
|
|
20241227,094700,197688565,701,701,701,701,100
|
|
20241227,094600,197618465,701,701,701,701,750
|
|
20241227,094500,197092715,702,706,706,702,465
|
|
20241227,094400,196765673,706,704,709,702,8627
|
|
20241227,094300,190673700,704,704,704,704,2
|
|
20241227,094200,190672292,704,704,704,701,283
|
|
20241227,094100,190473150,704,704,704,704,4012
|
|
20241227,094000,187648702,703,702,703,701,7883
|
|
20241227,093900,182107837,702,702,702,702,0
|
|
20241227,093800,182107837,702,702,702,702,0
|
|
20241227,093700,182107837,702,702,702,702,32
|
|
20241227,093600,182085373,700,702,703,700,2866
|
|
20241227,093500,180077160,701,702,702,701,2011
|
|
20241227,093400,178665449,701,701,701,701,1417
|
|
20241227,093300,177672132,700,700,700,700,1286
|
|
20241227,093200,176771932,700,699,700,699,4265
|
|
20241227,093100,173790686,699,699,699,699,4
|
|
20241227,093000,173787890,698,698,698,698,4451
|
|
20241227,092900,170681092,698,697,698,696,3211
|
|
20241227,092800,168443034,697,697,697,697,109
|
|
20241227,092700,168367061,697,697,697,697,3490
|
|
20241227,092600,165934531,697,697,697,697,3877
|
|
20241227,092500,163232262,697,696,697,696,4776
|
|
20241227,092400,159903490,697,697,697,697,3
|
|
20241227,092300,159901399,696,696,697,695,14260
|
|
20241227,092200,149977325,696,698,698,696,26
|
|
20241227,092100,149959227,696,696,698,696,1638
|
|
20241227,092000,148815963,696,697,698,696,9169
|
|
20241227,091900,142427339,697,697,697,697,3742
|
|
20241227,091800,139819165,697,699,699,697,1257
|
|
20241227,091700,138941449,698,699,699,698,2652
|
|
20241227,091600,137090293,698,699,700,698,492
|
|
20241227,091500,136746404,698,699,700,697,4050
|
|
20241227,091400,133918066,699,699,699,697,57
|
|
20241227,091300,133878230,699,697,699,697,234
|
|
20241227,091200,133714874,697,696,699,696,1542
|
|
20241227,091100,132641559,696,696,697,696,115
|
|
20241227,091000,132561514,699,696,699,695,6574
|
|
20241227,090900,127985932,696,695,699,695,2626
|
|
20241227,090800,126155205,695,703,703,695,44548
|
|
20241227,090700,95142282,699,703,703,697,10923
|
|
20241227,090600,87512509,700,700,703,699,46471
|
|
20241227,090500,54982817,701,708,708,700,36337
|
|
20241227,090400,29488861,706,705,708,705,210
|
|
20241227,090300,29340243,705,707,709,705,8533
|
|
20241227,090200,23308231,712,703,712,703,10431
|
|
20241227,090100,15913698,707,704,707,703,3609
|
|
20241227,090000,13372554,704,708,708,704,18927
|