639 lines
29 KiB
CSV
639 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241226,193600,5382933577,817,817,817,817,52330
|
|
20241226,193500,5382933577,817,817,817,817,0
|
|
20241226,193400,5382933577,817,817,817,817,0
|
|
20241226,193300,5382933577,817,817,817,817,0
|
|
20241226,193200,5382933577,817,817,817,817,0
|
|
20241226,193100,5382933577,817,817,817,817,0
|
|
20241226,193000,5382933577,817,817,817,817,0
|
|
20241226,192900,5382933577,817,817,817,817,0
|
|
20241226,192800,5382933577,817,817,817,817,0
|
|
20241226,192700,5382933577,817,817,817,817,0
|
|
20241226,192600,5382933577,817,817,817,817,0
|
|
20241226,192500,5382933577,817,817,817,817,0
|
|
20241226,192400,5382933577,817,817,817,817,0
|
|
20241226,192300,5382933577,817,817,817,817,0
|
|
20241226,192200,5382933577,817,817,817,817,0
|
|
20241226,192100,5382933577,817,817,817,817,0
|
|
20241226,192000,5382933577,817,817,817,817,0
|
|
20241226,191900,5382933577,817,817,817,817,0
|
|
20241226,191800,5382933577,817,817,817,817,0
|
|
20241226,191700,5382933577,817,817,817,817,0
|
|
20241226,191600,5382933577,817,817,817,817,0
|
|
20241226,191500,5382933577,817,817,817,817,0
|
|
20241226,191400,5382933577,817,817,817,817,0
|
|
20241226,191300,5382933577,817,817,817,817,0
|
|
20241226,191200,5382933577,817,817,817,817,0
|
|
20241226,191100,5382933577,817,817,817,817,0
|
|
20241226,191000,5382933577,817,817,817,817,0
|
|
20241226,190900,5382933577,817,817,817,817,0
|
|
20241226,190800,5382933577,817,817,817,817,0
|
|
20241226,190700,5382933577,817,817,817,817,0
|
|
20241226,190600,5382933577,817,817,817,817,52330
|
|
20241226,190500,5382933577,817,817,817,817,0
|
|
20241226,190400,5382933577,817,817,817,817,0
|
|
20241226,190300,5382933577,817,817,817,817,0
|
|
20241226,190200,5382933577,817,817,817,817,0
|
|
20241226,190100,5382933577,817,817,817,817,0
|
|
20241226,190000,5382933577,817,817,817,817,0
|
|
20241226,185900,5382933577,817,817,817,817,0
|
|
20241226,185800,5382933577,817,817,817,817,0
|
|
20241226,185700,5382933577,817,817,817,817,0
|
|
20241226,185600,5382933577,817,817,817,817,0
|
|
20241226,185500,5382933577,817,817,817,817,0
|
|
20241226,185400,5382933577,817,817,817,817,0
|
|
20241226,185300,5382933577,817,817,817,817,0
|
|
20241226,185200,5382933577,817,817,817,817,0
|
|
20241226,185100,5382933577,817,817,817,817,0
|
|
20241226,185000,5382933577,817,817,817,817,0
|
|
20241226,184900,5382933577,817,817,817,817,0
|
|
20241226,184800,5382933577,817,817,817,817,0
|
|
20241226,184700,5382933577,817,817,817,817,0
|
|
20241226,184600,5382933577,817,817,817,817,0
|
|
20241226,184500,5382933577,817,817,817,817,0
|
|
20241226,184400,5382933577,817,817,817,817,0
|
|
20241226,184300,5382933577,817,817,817,817,0
|
|
20241226,184200,5382933577,817,817,817,817,0
|
|
20241226,184100,5382933577,817,817,817,817,0
|
|
20241226,184000,5382933577,817,817,817,817,0
|
|
20241226,183900,5382933577,817,817,817,817,0
|
|
20241226,183800,5382933577,817,817,817,817,0
|
|
20241226,183700,5382933577,817,817,817,817,0
|
|
20241226,183600,5382933577,817,817,817,817,52330
|
|
20241226,183500,5382933577,817,817,817,817,0
|
|
20241226,183400,5382933577,817,817,817,817,0
|
|
20241226,183300,5382933577,817,817,817,817,0
|
|
20241226,183200,5382933577,817,817,817,817,0
|
|
20241226,183100,5382933577,817,817,817,817,0
|
|
20241226,183000,5382933577,817,817,817,817,0
|
|
20241226,182900,5382933577,817,817,817,817,0
|
|
20241226,182800,5382933577,817,817,817,817,0
|
|
20241226,182700,5382933577,817,817,817,817,0
|
|
20241226,182600,5382933577,817,817,817,817,0
|
|
20241226,182500,5382933577,817,817,817,817,0
|
|
20241226,182400,5382933577,817,817,817,817,0
|
|
20241226,182300,5382933577,817,817,817,817,0
|
|
20241226,182200,5382933577,817,817,817,817,0
|
|
20241226,182100,5382933577,817,817,817,817,0
|
|
20241226,182000,5382933577,817,817,817,817,0
|
|
20241226,181900,5382933577,817,817,817,817,0
|
|
20241226,181800,5382933577,817,817,817,817,0
|
|
20241226,181700,5382933577,817,817,817,817,0
|
|
20241226,181600,5382933577,817,817,817,817,0
|
|
20241226,181500,5382933577,817,817,817,817,0
|
|
20241226,181400,5382933577,817,817,817,817,0
|
|
20241226,181300,5382933577,817,817,817,817,0
|
|
20241226,181200,5382933577,817,817,817,817,0
|
|
20241226,181100,5382933577,817,817,817,817,0
|
|
20241226,181000,5382933577,817,817,817,817,0
|
|
20241226,180900,5382933577,817,817,817,817,0
|
|
20241226,180800,5382933577,817,817,817,817,0
|
|
20241226,180700,5382933577,817,817,817,817,0
|
|
20241226,180600,5382933577,817,817,817,817,52330
|
|
20241226,180500,5382933577,817,817,817,817,0
|
|
20241226,180400,5382933577,817,817,817,817,0
|
|
20241226,180300,5382933577,817,817,817,817,0
|
|
20241226,180200,5382933577,817,817,817,817,0
|
|
20241226,180100,5382933577,817,817,817,817,0
|
|
20241226,180000,5382933577,817,817,817,817,0
|
|
20241226,175900,5382933577,817,817,817,817,0
|
|
20241226,175800,5382933577,817,817,817,817,0
|
|
20241226,175700,5382933577,817,817,817,817,0
|
|
20241226,175600,5382933577,817,817,817,817,0
|
|
20241226,175500,5382933577,817,817,817,817,0
|
|
20241226,175400,5382933577,817,817,817,817,0
|
|
20241226,175300,5382933577,817,817,817,817,0
|
|
20241226,175200,5382933577,817,817,817,817,0
|
|
20241226,175100,5382933577,817,817,817,817,0
|
|
20241226,175000,5382933577,817,817,817,817,0
|
|
20241226,174900,5382933577,817,817,817,817,0
|
|
20241226,174800,5382933577,817,817,817,817,0
|
|
20241226,174700,5382933577,817,817,817,817,0
|
|
20241226,174600,5382933577,817,817,817,817,0
|
|
20241226,174500,5382933577,817,817,817,817,0
|
|
20241226,174400,5382933577,817,817,817,817,0
|
|
20241226,174300,5382933577,817,817,817,817,0
|
|
20241226,174200,5382933577,817,817,817,817,0
|
|
20241226,174100,5382933577,817,817,817,817,0
|
|
20241226,174000,5382933577,817,817,817,817,0
|
|
20241226,173900,5382933577,817,817,817,817,0
|
|
20241226,173800,5382933577,817,817,817,817,0
|
|
20241226,173700,5382933577,817,817,817,817,0
|
|
20241226,173600,5382933577,817,817,817,817,52330
|
|
20241226,173500,5382933577,817,817,817,817,0
|
|
20241226,173400,5382933577,817,817,817,817,0
|
|
20241226,173300,5382933577,817,817,817,817,0
|
|
20241226,173200,5382933577,817,817,817,817,0
|
|
20241226,173100,5382933577,817,817,817,817,0
|
|
20241226,173000,5382933577,817,817,817,817,0
|
|
20241226,172900,5382933577,817,817,817,817,0
|
|
20241226,172800,5382933577,817,817,817,817,0
|
|
20241226,172700,5382933577,817,817,817,817,0
|
|
20241226,172600,5382933577,817,817,817,817,0
|
|
20241226,172500,5382933577,817,817,817,817,0
|
|
20241226,172400,5382933577,817,817,817,817,0
|
|
20241226,172300,5382933577,817,817,817,817,0
|
|
20241226,172200,5382933577,817,817,817,817,0
|
|
20241226,172100,5382933577,817,817,817,817,0
|
|
20241226,172000,5382933577,817,817,817,817,0
|
|
20241226,171900,5382933577,817,817,817,817,0
|
|
20241226,171800,5382933577,817,817,817,817,0
|
|
20241226,171700,5382933577,817,817,817,817,0
|
|
20241226,171600,5382933577,817,817,817,817,0
|
|
20241226,171500,5382933577,817,817,817,817,0
|
|
20241226,171400,5382933577,817,817,817,817,0
|
|
20241226,171300,5382933577,817,817,817,817,0
|
|
20241226,171200,5382933577,817,817,817,817,0
|
|
20241226,171100,5382933577,817,817,817,817,0
|
|
20241226,171000,5382933577,817,817,817,817,0
|
|
20241226,170900,5382933577,817,817,817,817,0
|
|
20241226,170800,5382933577,817,817,817,817,0
|
|
20241226,170700,5382933577,817,817,817,817,0
|
|
20241226,170600,5382933577,817,817,817,817,52330
|
|
20241226,170500,5382933577,817,817,817,817,0
|
|
20241226,170400,5382933577,817,817,817,817,0
|
|
20241226,170300,5382933577,817,817,817,817,0
|
|
20241226,170200,5382933577,817,817,817,817,0
|
|
20241226,170100,5382933577,817,817,817,817,0
|
|
20241226,170000,5382933577,817,817,817,817,0
|
|
20241226,165900,5382933577,817,817,817,817,0
|
|
20241226,165800,5382933577,817,817,817,817,0
|
|
20241226,165700,5382933577,817,817,817,817,0
|
|
20241226,165600,5382933577,817,817,817,817,0
|
|
20241226,165500,5382933577,817,817,817,817,0
|
|
20241226,165400,5382933577,817,817,817,817,0
|
|
20241226,165300,5382933577,817,817,817,817,0
|
|
20241226,165200,5382933577,817,817,817,817,0
|
|
20241226,165100,5382933577,817,817,817,817,0
|
|
20241226,165000,5382933577,817,817,817,817,0
|
|
20241226,164900,5382933577,817,817,817,817,0
|
|
20241226,164800,5382933577,817,817,817,817,0
|
|
20241226,164700,5382933577,817,817,817,817,0
|
|
20241226,164600,5382933577,817,817,817,817,0
|
|
20241226,164500,5382933577,817,817,817,817,0
|
|
20241226,164400,5382933577,817,817,817,817,0
|
|
20241226,164300,5382933577,817,817,817,817,0
|
|
20241226,164200,5382933577,817,817,817,817,0
|
|
20241226,164100,5382933577,817,817,817,817,0
|
|
20241226,164000,5382933577,817,817,817,817,0
|
|
20241226,163900,5382933577,817,817,817,817,0
|
|
20241226,163800,5382933577,817,817,817,817,0
|
|
20241226,163700,5382933577,817,817,817,817,0
|
|
20241226,163600,5382933577,817,817,817,817,52330
|
|
20241226,163500,5382933577,817,817,817,817,0
|
|
20241226,163400,5382933577,817,817,817,817,0
|
|
20241226,163300,5382933577,817,817,817,817,0
|
|
20241226,163200,5382933577,817,817,817,817,0
|
|
20241226,163100,5382933577,817,817,817,817,0
|
|
20241226,163000,5382933577,817,817,817,817,0
|
|
20241226,162900,5382933577,817,817,817,817,0
|
|
20241226,162800,5382933577,817,817,817,817,0
|
|
20241226,162700,5382933577,817,817,817,817,0
|
|
20241226,162600,5382933577,817,817,817,817,0
|
|
20241226,162500,5382933577,817,817,817,817,0
|
|
20241226,162400,5382933577,817,817,817,817,0
|
|
20241226,162300,5382933577,817,817,817,817,0
|
|
20241226,162200,5382933577,817,817,817,817,0
|
|
20241226,162100,5382933577,817,817,817,817,0
|
|
20241226,162000,5382933577,817,817,817,817,0
|
|
20241226,161900,5382933577,817,817,817,817,0
|
|
20241226,161800,5382933577,817,817,817,817,0
|
|
20241226,161700,5382933577,817,817,817,817,0
|
|
20241226,161600,5382933577,817,817,817,817,0
|
|
20241226,161500,5382933577,817,817,817,817,0
|
|
20241226,161400,5382933577,817,817,817,817,0
|
|
20241226,161300,5382933577,817,817,817,817,0
|
|
20241226,161200,5382933577,817,817,817,817,0
|
|
20241226,161100,5382933577,817,817,817,817,0
|
|
20241226,161000,5382933577,817,817,817,817,0
|
|
20241226,160900,5382933577,817,817,817,817,0
|
|
20241226,160800,5382933577,817,817,817,817,0
|
|
20241226,160700,5382933577,817,817,817,817,0
|
|
20241226,160600,5382933577,817,817,817,817,52330
|
|
20241226,160500,5382933577,817,817,817,817,0
|
|
20241226,160400,5382933577,817,817,817,817,0
|
|
20241226,160300,5382933577,817,817,817,817,0
|
|
20241226,160200,5382933577,817,817,817,817,0
|
|
20241226,160100,5382933577,817,817,817,817,0
|
|
20241226,160000,5382933577,817,817,817,817,0
|
|
20241226,155900,5382933577,817,817,817,817,0
|
|
20241226,155800,5382933577,817,817,817,817,0
|
|
20241226,155700,5382933577,817,817,817,817,0
|
|
20241226,155600,5382933577,817,817,817,817,0
|
|
20241226,155500,5382933577,817,817,817,817,0
|
|
20241226,155400,5382933577,817,817,817,817,0
|
|
20241226,155300,5382933577,817,817,817,817,0
|
|
20241226,155200,5382933577,817,817,817,817,0
|
|
20241226,155100,5382933577,817,817,817,817,0
|
|
20241226,155000,5382933577,817,817,817,817,0
|
|
20241226,154900,5382933577,817,817,817,817,0
|
|
20241226,154800,5382933577,817,817,817,817,0
|
|
20241226,154700,5382933577,817,817,817,817,0
|
|
20241226,154600,5382933577,817,817,817,817,0
|
|
20241226,154500,5382933577,817,817,817,817,0
|
|
20241226,154400,5382933577,817,817,817,817,0
|
|
20241226,154300,5382933577,817,817,817,817,0
|
|
20241226,154200,5382933577,817,817,817,817,0
|
|
20241226,154100,5382933577,817,817,817,817,0
|
|
20241226,154000,5382933577,817,817,817,817,0
|
|
20241226,153900,5382933577,817,817,817,817,0
|
|
20241226,153800,5382933577,817,817,817,817,0
|
|
20241226,153700,5382933577,817,817,817,817,0
|
|
20241226,153600,5382933577,817,817,817,817,52330
|
|
20241226,153500,5382933577,817,817,817,817,0
|
|
20241226,153400,5382933577,817,817,817,817,0
|
|
20241226,153300,5382933577,817,817,817,817,0
|
|
20241226,153200,5382933577,817,817,817,817,0
|
|
20241226,153100,5382933577,817,817,817,817,0
|
|
20241226,153000,5382933577,817,817,817,817,52330
|
|
20241226,152900,5340179967,821,821,821,821,0
|
|
20241226,152800,5340179967,821,821,821,821,0
|
|
20241226,152700,5340179967,821,821,821,821,0
|
|
20241226,152600,5340179967,821,821,821,821,0
|
|
20241226,152500,5340179967,821,821,821,821,0
|
|
20241226,152400,5340179967,821,821,821,821,0
|
|
20241226,152300,5340179967,821,821,821,821,0
|
|
20241226,152200,5340179967,821,821,821,821,0
|
|
20241226,152100,5340179967,821,821,821,821,0
|
|
20241226,152000,5340179967,821,821,821,821,0
|
|
20241226,151900,5340179967,821,815,822,815,31473
|
|
20241226,151800,5314410252,815,815,816,813,24214
|
|
20241226,151700,5294695646,815,818,820,815,24180
|
|
20241226,151600,5274934295,818,816,819,816,12275
|
|
20241226,151500,5264910793,816,817,819,814,16920
|
|
20241226,151400,5251118558,817,815,820,814,5239
|
|
20241226,151300,5246841281,815,815,819,813,18852
|
|
20241226,151200,5231484327,818,820,821,813,61539
|
|
20241226,151100,5181297090,820,819,823,815,13777
|
|
20241226,151000,5170013434,819,819,824,814,12730
|
|
20241226,150900,5159616840,819,827,829,813,19387
|
|
20241226,150800,5143750579,827,824,827,821,9425
|
|
20241226,150700,5135981313,824,815,824,815,17329
|
|
20241226,150600,5121774554,818,823,823,815,59629
|
|
20241226,150500,5073032871,823,822,829,816,54034
|
|
20241226,150400,5028700125,822,835,835,822,58708
|
|
20241226,150300,4980235264,832,835,836,832,11519
|
|
20241226,150200,4970621878,835,834,837,831,20124
|
|
20241226,150100,4953812639,833,830,836,826,11818
|
|
20241226,150000,4944007668,830,835,837,828,22597
|
|
20241226,145900,4925250905,837,835,838,834,13878
|
|
20241226,145800,4913654598,838,837,838,834,22827
|
|
20241226,145700,4894551229,838,834,838,832,32197
|
|
20241226,145600,4867666954,835,829,836,829,11063
|
|
20241226,145500,4858441613,834,832,836,826,12593
|
|
20241226,145400,4847978451,837,825,838,824,31534
|
|
20241226,145300,4821793351,827,830,831,825,19681
|
|
20241226,145200,4805491785,831,838,839,829,12590
|
|
20241226,145100,4795010909,839,839,845,836,28539
|
|
20241226,145000,4771059254,845,835,849,831,57132
|
|
20241226,144900,4723009795,835,837,837,830,4098
|
|
20241226,144800,4719592085,837,834,837,833,11283
|
|
20241226,144700,4710163828,835,828,836,824,33407
|
|
20241226,144600,4682466062,828,825,831,824,21018
|
|
20241226,144500,4665092544,825,833,835,825,22516
|
|
20241226,144400,4646442865,834,835,835,832,4592
|
|
20241226,144300,4642609666,835,833,838,830,19087
|
|
20241226,144200,4626676099,838,824,847,824,29013
|
|
20241226,144100,4602457017,825,833,833,822,71864
|
|
20241226,144000,4543142777,829,844,855,827,65749
|
|
20241226,143900,4487764285,852,837,855,837,38990
|
|
20241226,143800,4454858897,840,847,855,828,61008
|
|
20241226,143700,4403528500,854,850,854,847,60480
|
|
20241226,143600,4352028659,851,846,853,846,24191
|
|
20241226,143500,4331473491,851,855,857,845,40058
|
|
20241226,143400,4297326232,856,852,860,852,37293
|
|
20241226,143300,4265331951,859,855,863,851,69556
|
|
20241226,143200,4205643059,853,852,863,846,110473
|
|
20241226,143100,4111266444,852,838,859,833,153481
|
|
20241226,143000,3981164543,839,830,844,824,117149
|
|
20241226,142900,3883033009,833,826,837,826,29271
|
|
20241226,142800,3858643599,833,818,835,816,37006
|
|
20241226,142700,3828067163,822,820,823,817,18846
|
|
20241226,142600,3812631639,820,821,825,820,8671
|
|
20241226,142500,3805512560,821,827,827,819,24658
|
|
20241226,142400,3785213664,821,833,833,816,42546
|
|
20241226,142300,3750184837,833,835,840,825,46389
|
|
20241226,142200,3711704073,835,830,843,829,40223
|
|
20241226,142100,3678057561,833,837,838,826,31781
|
|
20241226,142000,3651670738,837,836,839,832,14298
|
|
20241226,141900,3639745867,836,843,843,833,42450
|
|
20241226,141800,3604239051,843,838,844,838,40409
|
|
20241226,141700,3570203244,838,838,849,819,58437
|
|
20241226,141600,3521389480,825,853,854,810,196997
|
|
20241226,141500,3357381847,853,870,870,845,136079
|
|
20241226,141400,3241012026,870,867,872,861,86367
|
|
20241226,141300,3166360936,866,878,890,865,217225
|
|
20241226,141200,2975176852,878,885,887,865,133319
|
|
20241226,141100,2858299279,885,863,889,857,347595
|
|
20241226,141000,2555611440,866,854,867,831,239022
|
|
20241226,140900,2352184805,854,845,859,843,121665
|
|
20241226,140800,2248521954,844,847,849,841,15755
|
|
20241226,140700,2235196203,847,839,849,829,30927
|
|
20241226,140600,2209336520,840,854,854,832,63260
|
|
20241226,140500,2156169571,852,827,854,827,129015
|
|
20241226,140400,2047045817,827,835,839,827,28554
|
|
20241226,140300,2023248077,834,840,840,834,17118
|
|
20241226,140200,2008932247,832,838,846,831,116879
|
|
20241226,140100,1910785415,838,838,840,825,54739
|
|
20241226,140000,1865103182,839,820,839,819,76417
|
|
20241226,135900,1801667383,820,825,825,819,9348
|
|
20241226,135800,1793994488,825,817,825,815,48837
|
|
20241226,135700,1753982666,816,815,817,814,2162
|
|
20241226,135600,1752218710,815,815,818,815,3594
|
|
20241226,135500,1749287179,815,814,819,810,28631
|
|
20241226,135400,1725883047,813,813,815,813,4863
|
|
20241226,135300,1721925599,814,809,815,809,15729
|
|
20241226,135200,1709152289,810,810,813,803,7053
|
|
20241226,135100,1703447134,810,800,810,800,11267
|
|
20241226,135000,1694371414,802,801,805,800,6127
|
|
20241226,134900,1689467461,801,799,806,799,17586
|
|
20241226,134800,1675338013,799,801,806,799,11734
|
|
20241226,134700,1665941923,800,805,809,800,11914
|
|
20241226,134600,1656369668,809,805,809,803,3087
|
|
20241226,134500,1653886847,805,809,811,802,9676
|
|
20241226,134400,1646082760,809,810,810,806,3270
|
|
20241226,134300,1643443109,810,805,810,800,20829
|
|
20241226,134200,1626672017,808,808,809,803,11329
|
|
20241226,134100,1617557705,809,809,811,806,9003
|
|
20241226,134000,1610271361,810,808,810,802,19546
|
|
20241226,133900,1594541916,808,809,809,803,14706
|
|
20241226,133800,1582707748,809,807,810,803,15112
|
|
20241226,133700,1570518191,808,806,812,802,24279
|
|
20241226,133600,1550962449,806,817,817,800,52839
|
|
20241226,133500,1508417795,810,817,827,810,52818
|
|
20241226,133400,1465135890,816,818,818,807,33607
|
|
20241226,133300,1437854381,814,829,833,810,129061
|
|
20241226,133200,1331887025,831,829,834,823,116675
|
|
20241226,133100,1235270944,833,824,835,822,74097
|
|
20241226,133000,1173838379,825,814,828,805,79646
|
|
20241226,132900,1108663686,814,815,816,802,40651
|
|
20241226,132800,1075852229,815,820,821,805,60102
|
|
20241226,132700,1027078170,815,827,842,814,129069
|
|
20241226,132600,920800004,831,846,854,810,249492
|
|
20241226,132500,712594273,846,846,849,834,120784
|
|
20241226,132400,610511236,824,824,824,824,0
|
|
20241226,132300,610511236,824,800,824,800,49039
|
|
20241226,132200,570680623,799,793,800,789,158598
|
|
20241226,132100,443976970,796,797,798,796,4024
|
|
20241226,132000,440766291,797,795,798,795,22303
|
|
20241226,131900,422994310,796,792,796,792,8652
|
|
20241226,131800,416118899,792,791,792,790,521
|
|
20241226,131700,415706478,792,792,792,792,4
|
|
20241226,131600,415703310,792,791,792,791,100
|
|
20241226,131500,415624180,792,791,792,791,2116
|
|
20241226,131400,413949101,789,789,789,789,109
|
|
20241226,131300,413863100,789,789,789,789,1112
|
|
20241226,131200,412985732,789,785,789,785,1194
|
|
20241226,131100,412047453,785,785,785,785,84
|
|
20241226,131000,411981513,785,783,785,783,1122
|
|
20241226,130900,411101987,780,780,780,780,10
|
|
20241226,130800,411094187,782,779,782,779,1228
|
|
20241226,130700,410137161,779,781,781,779,3000
|
|
20241226,130600,407798248,780,780,780,780,0
|
|
20241226,130500,407798248,780,780,780,780,253
|
|
20241226,130400,407600908,780,781,781,780,1536
|
|
20241226,130300,406402780,785,788,788,781,3831
|
|
20241226,130200,403401383,788,793,793,788,190
|
|
20241226,130100,403251363,794,795,795,786,7156
|
|
20241226,130000,397619114,795,787,796,787,39690
|
|
20241226,125900,366236350,787,783,787,783,201
|
|
20241226,125800,366078963,786,784,786,784,10752
|
|
20241226,125700,357639904,782,784,784,782,15
|
|
20241226,125600,357628146,783,783,783,783,0
|
|
20241226,125500,357628146,783,781,783,781,10610
|
|
20241226,125400,349329546,781,781,781,781,0
|
|
20241226,125300,349329546,781,781,781,781,0
|
|
20241226,125200,349329546,781,781,781,781,0
|
|
20241226,125100,349329546,781,781,781,781,501
|
|
20241226,125000,348938265,781,781,781,781,0
|
|
20241226,124900,348938265,781,781,781,780,1202
|
|
20241226,124800,347999605,781,781,781,781,350
|
|
20241226,124700,347726255,781,781,781,781,0
|
|
20241226,124600,347726255,781,780,781,780,1862
|
|
20241226,124500,346273866,782,782,782,782,0
|
|
20241226,124400,346273866,782,782,782,782,0
|
|
20241226,124300,346273866,782,782,782,782,0
|
|
20241226,124200,346273866,782,782,782,782,300
|
|
20241226,124100,346039266,784,784,784,784,0
|
|
20241226,124000,346039266,784,783,784,783,1000
|
|
20241226,123900,345255716,784,784,784,784,0
|
|
20241226,123800,345255716,784,784,784,784,0
|
|
20241226,123700,345255716,784,784,784,784,91
|
|
20241226,123600,345184372,780,780,780,780,218
|
|
20241226,123500,345014332,780,784,784,780,401
|
|
20241226,123400,344699960,780,782,782,780,300
|
|
20241226,123300,344465860,782,782,782,782,718
|
|
20241226,123200,343904384,782,785,785,782,1539
|
|
20241226,123100,342699278,785,780,785,780,15294
|
|
20241226,123000,330742674,780,780,780,780,143
|
|
20241226,122900,330631134,780,780,780,780,0
|
|
20241226,122800,330631134,780,780,780,780,0
|
|
20241226,122700,330631134,780,780,780,777,3314
|
|
20241226,122600,328048901,778,780,780,778,105
|
|
20241226,122500,327967201,778,778,778,778,0
|
|
20241226,122400,327967201,778,779,779,778,47
|
|
20241226,122300,327930599,778,778,778,778,3400
|
|
20241226,122200,325285399,780,780,780,780,80
|
|
20241226,122100,325222999,779,779,779,779,20
|
|
20241226,122000,325207419,778,778,778,778,0
|
|
20241226,121900,325207419,778,778,778,778,0
|
|
20241226,121800,325207419,778,779,779,778,785
|
|
20241226,121700,324596309,781,781,781,781,0
|
|
20241226,121600,324596309,781,781,781,781,1674
|
|
20241226,121500,323288915,781,781,781,781,0
|
|
20241226,121400,323288915,781,781,781,781,100
|
|
20241226,121300,323210815,781,779,781,778,107
|
|
20241226,121200,323127558,778,778,778,778,2
|
|
20241226,121100,323126002,778,780,780,778,2950
|
|
20241226,121000,320829486,780,780,780,780,6
|
|
20241226,120900,320824806,780,780,780,780,3
|
|
20241226,120800,320822466,780,782,782,780,1913
|
|
20241226,120700,319330126,781,784,784,781,3845
|
|
20241226,120600,316326881,784,783,784,783,72
|
|
20241226,120500,316270489,783,783,783,783,200
|
|
20241226,120400,316113889,783,783,783,783,156
|
|
20241226,120300,315991741,783,783,783,783,55
|
|
20241226,120200,315948676,783,787,787,783,2818
|
|
20241226,120100,313740217,787,787,787,787,0
|
|
20241226,120000,313740217,787,787,787,787,1787
|
|
20241226,115900,312333848,787,784,790,784,29327
|
|
20241226,115800,289227055,784,780,784,780,10010
|
|
20241226,115700,281394648,780,780,780,780,160
|
|
20241226,115600,281269848,781,781,781,781,405
|
|
20241226,115500,280953543,781,777,781,777,22
|
|
20241226,115400,280936445,779,781,781,779,110
|
|
20241226,115300,280850683,781,781,781,781,0
|
|
20241226,115200,280850683,781,782,782,781,2126
|
|
20241226,115100,279188330,782,780,783,780,17672
|
|
20241226,115000,265371052,780,773,780,773,15731
|
|
20241226,114900,253113046,772,770,772,770,1875
|
|
20241226,114800,251666552,770,770,770,770,1
|
|
20241226,114700,251665782,765,765,765,765,700
|
|
20241226,114600,251130282,771,771,771,771,258
|
|
20241226,114500,250931364,771,771,771,771,1396
|
|
20241226,114400,249855048,771,771,771,771,0
|
|
20241226,114300,249855048,771,771,771,771,6
|
|
20241226,114200,249850422,763,765,765,763,3000
|
|
20241226,114100,247559091,771,771,771,771,500
|
|
20241226,114000,247173591,771,771,771,771,0
|
|
20241226,113900,247173591,771,771,771,771,1
|
|
20241226,113800,247172820,765,765,765,765,0
|
|
20241226,113700,247172820,765,766,766,765,461
|
|
20241226,113600,246819943,773,773,773,773,76
|
|
20241226,113500,246761195,773,773,773,773,100
|
|
20241226,113400,246683895,773,773,773,773,1
|
|
20241226,113300,246683122,773,773,773,773,0
|
|
20241226,113200,246683122,773,773,773,773,2
|
|
20241226,113100,246681576,773,773,773,773,1
|
|
20241226,113000,246680803,773,773,773,773,72
|
|
20241226,112900,246625147,765,765,765,765,0
|
|
20241226,112800,246625147,765,765,765,765,717
|
|
20241226,112700,246076642,773,773,773,773,0
|
|
20241226,112600,246076642,773,773,773,773,0
|
|
20241226,112500,246076642,773,772,773,772,934
|
|
20241226,112400,245354892,763,765,765,763,1697
|
|
20241226,112300,244057845,766,766,766,766,1
|
|
20241226,112200,244057079,766,766,766,766,1300
|
|
20241226,112100,243061279,766,766,766,766,2000
|
|
20241226,112000,241529279,766,767,767,766,253
|
|
20241226,111900,241335478,765,774,774,765,5098
|
|
20241226,111800,237415934,775,775,775,775,94
|
|
20241226,111700,237343084,775,776,776,775,1863
|
|
20241226,111600,235897422,776,780,780,776,605
|
|
20241226,111500,235427559,780,780,782,780,11661
|
|
20241226,111400,226328679,780,780,780,780,3044
|
|
20241226,111300,223954359,780,779,780,779,2000
|
|
20241226,111200,222395967,778,778,780,778,1421
|
|
20241226,111100,221290091,780,780,780,780,70
|
|
20241226,111000,221235491,780,780,780,780,0
|
|
20241226,110900,221235491,780,780,780,780,120
|
|
20241226,110800,221141891,780,780,780,780,20
|
|
20241226,110700,221126291,780,780,780,780,420
|
|
20241226,110600,220798691,780,780,780,780,6973
|
|
20241226,110500,215359751,776,777,777,776,2340
|
|
20241226,110400,213542110,780,780,780,777,3292
|
|
20241226,110300,210974362,780,781,781,780,2056
|
|
20241226,110200,209370444,784,783,784,783,3
|
|
20241226,110100,209368093,784,780,784,780,10000
|
|
20241226,110000,201555771,780,780,780,774,825
|
|
20241226,105900,200916573,780,782,782,780,810
|
|
20241226,105800,200283955,784,789,790,784,6061
|
|
20241226,105700,195509604,789,784,789,784,7592
|
|
20241226,105600,189545744,784,781,784,781,1946
|
|
20241226,105500,188024569,781,779,781,778,5399
|
|
20241226,105400,183818977,779,774,779,774,3389
|
|
20241226,105300,181178951,773,773,773,773,0
|
|
20241226,105200,181178951,773,780,780,773,2200
|
|
20241226,105100,179463651,780,774,780,774,25556
|
|
20241226,105000,159575082,773,764,773,764,5479
|
|
20241226,104900,155346887,764,764,764,764,0
|
|
20241226,104800,155346887,764,764,764,764,230
|
|
20241226,104700,155171167,764,764,764,764,174
|
|
20241226,104600,155038231,770,770,770,770,3
|
|
20241226,104500,155035921,770,770,770,770,3000
|
|
20241226,104400,152725921,770,770,770,770,10000
|
|
20241226,104300,145025921,770,770,770,770,0
|
|
20241226,104200,145025921,770,763,770,763,420
|
|
20241226,104100,144702871,763,770,770,763,6012
|
|
20241226,104000,140112239,770,770,770,770,1
|
|
20241226,103900,140111469,771,771,771,771,0
|
|
20241226,103800,140111469,771,771,771,771,0
|
|
20241226,103700,140111469,771,771,771,771,0
|
|
20241226,103600,140111469,771,771,771,771,7
|
|
20241226,103500,140106072,772,772,772,772,0
|
|
20241226,103400,140106072,772,772,772,772,0
|
|
20241226,103300,140106072,772,772,772,772,0
|
|
20241226,103200,140106072,772,769,772,769,6976
|
|
20241226,103100,134725152,765,765,765,765,1
|
|
20241226,103000,134724387,769,769,769,769,0
|
|
20241226,102900,134724387,769,769,769,769,377
|
|
20241226,102800,134434474,769,769,769,769,0
|
|
20241226,102700,134434474,769,769,769,769,3
|
|
20241226,102600,134432167,769,769,769,769,0
|
|
20241226,102500,134432167,769,769,769,769,0
|
|
20241226,102400,134432167,769,769,769,769,1740
|
|
20241226,102300,133094107,769,769,769,769,5100
|
|
20241226,102200,129172207,769,770,770,769,3601
|
|
20241226,102100,126402038,770,770,770,770,12
|
|
20241226,102000,126392798,770,770,770,770,59
|
|
20241226,101900,126347368,770,770,770,770,2
|
|
20241226,101800,126345828,762,771,771,762,372
|
|
20241226,101700,126062346,770,767,770,767,6145
|
|
20241226,101600,121336337,766,766,767,766,10000
|
|
20241226,101500,113671347,767,762,767,762,246
|
|
20241226,101400,113483419,763,763,763,763,0
|
|
20241226,101300,113483419,763,763,763,763,401
|
|
20241226,101200,113177456,758,763,763,758,1504
|
|
20241226,101100,112037404,763,763,763,763,3
|
|
20241226,101000,112035115,768,768,768,768,0
|
|
20241226,100900,112035115,768,768,768,768,50
|
|
20241226,100800,111996715,768,764,770,757,9344
|
|
20241226,100700,104904752,765,771,771,765,199
|
|
20241226,100600,104752480,767,767,767,767,19
|
|
20241226,100500,104737907,767,772,772,767,3726
|
|
20241226,100400,101879565,767,767,772,767,44
|
|
20241226,100300,101845782,767,773,773,767,1201
|
|
20241226,100200,100924609,767,767,767,767,1397
|
|
20241226,100100,99853110,768,768,768,768,1405
|
|
20241226,100000,98774070,773,772,773,772,61
|
|
20241226,095900,98726977,771,771,771,771,120
|
|
20241226,095800,98634457,772,772,772,772,0
|
|
20241226,095700,98634457,772,772,772,772,0
|
|
20241226,095600,98634457,772,769,772,769,1506
|
|
20241226,095500,97474500,769,769,769,769,7
|
|
20241226,095400,97469117,770,767,770,767,101
|
|
20241226,095300,97391647,767,767,767,767,10
|
|
20241226,095200,97383977,773,765,773,765,1095
|
|
20241226,095100,96544302,765,767,767,765,1584
|
|
20241226,095000,95330199,767,775,775,767,821
|
|
20241226,094900,94699402,775,775,776,767,47
|
|
20241226,094800,94663200,774,776,776,767,182
|
|
20241226,094700,94522104,775,774,775,774,3005
|
|
20241226,094600,92193380,772,772,772,772,1054
|
|
20241226,094500,91379692,772,772,772,772,1
|
|
20241226,094400,91378920,772,772,772,772,1226
|
|
20241226,094300,90432448,772,772,772,772,2
|
|
20241226,094200,90430904,772,770,772,770,10311
|
|
20241226,094100,82478955,763,763,763,763,1
|
|
20241226,094000,82478192,771,771,771,771,500
|
|
20241226,093900,82092692,771,771,771,771,1
|
|
20241226,093800,82091921,771,770,771,770,226
|
|
20241226,093700,81917677,770,770,770,770,1
|
|
20241226,093600,81916907,771,770,771,770,702
|
|
20241226,093500,81376366,771,768,771,768,2572
|
|
20241226,093400,79393684,760,764,767,760,112
|
|
20241226,093300,79308074,767,766,772,766,18088
|
|
20241226,093200,65373402,766,764,766,764,16348
|
|
20241226,093100,52862436,764,758,764,758,1024
|
|
20241226,093000,52086238,758,764,765,758,2022
|
|
20241226,092900,50542198,764,757,765,757,4406
|
|
20241226,092800,47186049,765,766,766,765,2
|
|
20241226,092700,47184518,765,765,765,765,1000
|
|
20241226,092600,46419518,766,766,766,766,1
|
|
20241226,092500,46418752,766,766,766,766,89
|
|
20241226,092400,46350578,767,767,767,767,5
|
|
20241226,092300,46346743,767,767,767,767,200
|
|
20241226,092200,46193343,767,767,767,766,2785
|
|
20241226,092100,44057298,768,765,768,765,12050
|
|
20241226,092000,34811926,755,755,755,755,1
|
|
20241226,091900,34811171,768,757,768,757,30020
|
|
20241226,091800,11964977,757,757,757,757,5564
|
|
20241226,091700,7753029,757,757,757,757,5
|
|
20241226,091600,7749244,757,757,757,757,0
|
|
20241226,091500,7749244,757,757,757,757,0
|
|
20241226,091400,7749244,757,757,757,757,1
|
|
20241226,091300,7748487,752,752,752,751,5570
|
|
20241226,091200,3559848,752,753,753,752,710
|
|
20241226,091100,3025734,756,756,756,756,1
|
|
20241226,091000,3024978,757,757,757,757,0
|
|
20241226,090900,3024978,757,757,757,757,77
|
|
20241226,090800,2966689,757,757,757,757,0
|
|
20241226,090700,2966689,757,754,757,754,21
|
|
20241226,090600,2950795,754,752,754,752,816
|
|
20241226,090500,2336921,754,753,754,753,224
|
|
20241226,090400,2168125,753,753,753,753,0
|
|
20241226,090300,2168125,753,751,753,751,939
|
|
20241226,090200,1462567,750,749,750,749,225
|
|
20241226,090100,1294020,749,749,749,749,40
|
|
20241226,090000,1264060,749,750,750,749,1686
|