640 lines
29 KiB
CSV
640 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,193700,2074882012,860,860,860,860,32053
|
|
20241227,193600,2074882012,860,860,860,860,0
|
|
20241227,193500,2074882012,860,860,860,860,0
|
|
20241227,193400,2074882012,860,860,860,860,0
|
|
20241227,193300,2074882012,860,860,860,860,0
|
|
20241227,193200,2074882012,860,860,860,860,0
|
|
20241227,193100,2074882012,860,860,860,860,0
|
|
20241227,193000,2074882012,860,860,860,860,0
|
|
20241227,192900,2074882012,860,860,860,860,0
|
|
20241227,192800,2074882012,860,860,860,860,0
|
|
20241227,192700,2074882012,860,860,860,860,0
|
|
20241227,192600,2074882012,860,860,860,860,0
|
|
20241227,192500,2074882012,860,860,860,860,0
|
|
20241227,192400,2074882012,860,860,860,860,0
|
|
20241227,192300,2074882012,860,860,860,860,0
|
|
20241227,192200,2074882012,860,860,860,860,0
|
|
20241227,192100,2074882012,860,860,860,860,0
|
|
20241227,192000,2074882012,860,860,860,860,0
|
|
20241227,191900,2074882012,860,860,860,860,0
|
|
20241227,191800,2074882012,860,860,860,860,0
|
|
20241227,191700,2074882012,860,860,860,860,0
|
|
20241227,191600,2074882012,860,860,860,860,0
|
|
20241227,191500,2074882012,860,860,860,860,0
|
|
20241227,191400,2074882012,860,860,860,860,0
|
|
20241227,191300,2074882012,860,860,860,860,0
|
|
20241227,191200,2074882012,860,860,860,860,0
|
|
20241227,191100,2074882012,860,860,860,860,0
|
|
20241227,191000,2074882012,860,860,860,860,0
|
|
20241227,190900,2074882012,860,860,860,860,0
|
|
20241227,190800,2074882012,860,860,860,860,0
|
|
20241227,190700,2074882012,860,860,860,860,32053
|
|
20241227,190600,2074882012,860,860,860,860,0
|
|
20241227,190500,2074882012,860,860,860,860,0
|
|
20241227,190400,2074882012,860,860,860,860,0
|
|
20241227,190300,2074882012,860,860,860,860,0
|
|
20241227,190200,2074882012,860,860,860,860,0
|
|
20241227,190100,2074882012,860,860,860,860,0
|
|
20241227,190000,2074882012,860,860,860,860,0
|
|
20241227,185900,2074882012,860,860,860,860,0
|
|
20241227,185800,2074882012,860,860,860,860,0
|
|
20241227,185700,2074882012,860,860,860,860,0
|
|
20241227,185600,2074882012,860,860,860,860,0
|
|
20241227,185500,2074882012,860,860,860,860,0
|
|
20241227,185400,2074882012,860,860,860,860,0
|
|
20241227,185300,2074882012,860,860,860,860,0
|
|
20241227,185200,2074882012,860,860,860,860,0
|
|
20241227,185100,2074882012,860,860,860,860,0
|
|
20241227,185000,2074882012,860,860,860,860,0
|
|
20241227,184900,2074882012,860,860,860,860,0
|
|
20241227,184800,2074882012,860,860,860,860,0
|
|
20241227,184700,2074882012,860,860,860,860,0
|
|
20241227,184600,2074882012,860,860,860,860,0
|
|
20241227,184500,2074882012,860,860,860,860,0
|
|
20241227,184400,2074882012,860,860,860,860,0
|
|
20241227,184300,2074882012,860,860,860,860,0
|
|
20241227,184200,2074882012,860,860,860,860,0
|
|
20241227,184100,2074882012,860,860,860,860,0
|
|
20241227,184000,2074882012,860,860,860,860,0
|
|
20241227,183900,2074882012,860,860,860,860,0
|
|
20241227,183800,2074882012,860,860,860,860,0
|
|
20241227,183700,2074882012,860,860,860,860,32053
|
|
20241227,183600,2074882012,860,860,860,860,0
|
|
20241227,183500,2074882012,860,860,860,860,0
|
|
20241227,183400,2074882012,860,860,860,860,0
|
|
20241227,183300,2074882012,860,860,860,860,0
|
|
20241227,183200,2074882012,860,860,860,860,0
|
|
20241227,183100,2074882012,860,860,860,860,0
|
|
20241227,183000,2074882012,860,860,860,860,0
|
|
20241227,182900,2074882012,860,860,860,860,0
|
|
20241227,182800,2074882012,860,860,860,860,0
|
|
20241227,182700,2074882012,860,860,860,860,0
|
|
20241227,182600,2074882012,860,860,860,860,0
|
|
20241227,182500,2074882012,860,860,860,860,0
|
|
20241227,182400,2074882012,860,860,860,860,0
|
|
20241227,182300,2074882012,860,860,860,860,0
|
|
20241227,182200,2074882012,860,860,860,860,0
|
|
20241227,182100,2074882012,860,860,860,860,0
|
|
20241227,182000,2074882012,860,860,860,860,0
|
|
20241227,181900,2074882012,860,860,860,860,0
|
|
20241227,181800,2074882012,860,860,860,860,0
|
|
20241227,181700,2074882012,860,860,860,860,0
|
|
20241227,181600,2074882012,860,860,860,860,0
|
|
20241227,181500,2074882012,860,860,860,860,0
|
|
20241227,181400,2074882012,860,860,860,860,0
|
|
20241227,181300,2074882012,860,860,860,860,0
|
|
20241227,181200,2074882012,860,860,860,860,0
|
|
20241227,181100,2074882012,860,860,860,860,0
|
|
20241227,181000,2074882012,860,860,860,860,0
|
|
20241227,180900,2074882012,860,860,860,860,0
|
|
20241227,180800,2074882012,860,860,860,860,0
|
|
20241227,180700,2074882012,860,860,860,860,32053
|
|
20241227,180600,2074882012,860,860,860,860,0
|
|
20241227,180500,2074882012,860,860,860,860,0
|
|
20241227,180400,2074882012,860,860,860,860,0
|
|
20241227,180300,2074882012,860,860,860,860,0
|
|
20241227,180200,2074882012,860,860,860,860,0
|
|
20241227,180100,2074882012,860,860,860,860,0
|
|
20241227,180000,2074882012,860,860,860,860,0
|
|
20241227,175900,2074882012,860,860,860,860,0
|
|
20241227,175800,2074882012,860,860,860,860,0
|
|
20241227,175700,2074882012,860,860,860,860,0
|
|
20241227,175600,2074882012,860,860,860,860,0
|
|
20241227,175500,2074882012,860,860,860,860,0
|
|
20241227,175400,2074882012,860,860,860,860,0
|
|
20241227,175300,2074882012,860,860,860,860,0
|
|
20241227,175200,2074882012,860,860,860,860,0
|
|
20241227,175100,2074882012,860,860,860,860,0
|
|
20241227,175000,2074882012,860,860,860,860,0
|
|
20241227,174900,2074882012,860,860,860,860,0
|
|
20241227,174800,2074882012,860,860,860,860,0
|
|
20241227,174700,2074882012,860,860,860,860,0
|
|
20241227,174600,2074882012,860,860,860,860,0
|
|
20241227,174500,2074882012,860,860,860,860,0
|
|
20241227,174400,2074882012,860,860,860,860,0
|
|
20241227,174300,2074882012,860,860,860,860,0
|
|
20241227,174200,2074882012,860,860,860,860,0
|
|
20241227,174100,2074882012,860,860,860,860,0
|
|
20241227,174000,2074882012,860,860,860,860,0
|
|
20241227,173900,2074882012,860,860,860,860,0
|
|
20241227,173800,2074882012,860,860,860,860,0
|
|
20241227,173700,2074882012,860,860,860,860,32053
|
|
20241227,173600,2074882012,860,860,860,860,0
|
|
20241227,173500,2074882012,860,860,860,860,0
|
|
20241227,173400,2074882012,860,860,860,860,0
|
|
20241227,173300,2074882012,860,860,860,860,0
|
|
20241227,173200,2074882012,860,860,860,860,0
|
|
20241227,173100,2074882012,860,860,860,860,0
|
|
20241227,173000,2074882012,860,860,860,860,0
|
|
20241227,172900,2074882012,860,860,860,860,0
|
|
20241227,172800,2074882012,860,860,860,860,0
|
|
20241227,172700,2074882012,860,860,860,860,0
|
|
20241227,172600,2074882012,860,860,860,860,0
|
|
20241227,172500,2074882012,860,860,860,860,0
|
|
20241227,172400,2074882012,860,860,860,860,0
|
|
20241227,172300,2074882012,860,860,860,860,0
|
|
20241227,172200,2074882012,860,860,860,860,0
|
|
20241227,172100,2074882012,860,860,860,860,0
|
|
20241227,172000,2074882012,860,860,860,860,0
|
|
20241227,171900,2074882012,860,860,860,860,0
|
|
20241227,171800,2074882012,860,860,860,860,0
|
|
20241227,171700,2074882012,860,860,860,860,0
|
|
20241227,171600,2074882012,860,860,860,860,0
|
|
20241227,171500,2074882012,860,860,860,860,0
|
|
20241227,171400,2074882012,860,860,860,860,0
|
|
20241227,171300,2074882012,860,860,860,860,0
|
|
20241227,171200,2074882012,860,860,860,860,0
|
|
20241227,171100,2074882012,860,860,860,860,0
|
|
20241227,171000,2074882012,860,860,860,860,0
|
|
20241227,170900,2074882012,860,860,860,860,0
|
|
20241227,170800,2074882012,860,860,860,860,0
|
|
20241227,170700,2074882012,860,860,860,860,32053
|
|
20241227,170600,2074882012,860,860,860,860,0
|
|
20241227,170500,2074882012,860,860,860,860,0
|
|
20241227,170400,2074882012,860,860,860,860,0
|
|
20241227,170300,2074882012,860,860,860,860,0
|
|
20241227,170200,2074882012,860,860,860,860,0
|
|
20241227,170100,2074882012,860,860,860,860,0
|
|
20241227,170000,2074882012,860,860,860,860,0
|
|
20241227,165900,2074882012,860,860,860,860,0
|
|
20241227,165800,2074882012,860,860,860,860,0
|
|
20241227,165700,2074882012,860,860,860,860,0
|
|
20241227,165600,2074882012,860,860,860,860,0
|
|
20241227,165500,2074882012,860,860,860,860,0
|
|
20241227,165400,2074882012,860,860,860,860,0
|
|
20241227,165300,2074882012,860,860,860,860,0
|
|
20241227,165200,2074882012,860,860,860,860,0
|
|
20241227,165100,2074882012,860,860,860,860,0
|
|
20241227,165000,2074882012,860,860,860,860,0
|
|
20241227,164900,2074882012,860,860,860,860,0
|
|
20241227,164800,2074882012,860,860,860,860,0
|
|
20241227,164700,2074882012,860,860,860,860,0
|
|
20241227,164600,2074882012,860,860,860,860,0
|
|
20241227,164500,2074882012,860,860,860,860,0
|
|
20241227,164400,2074882012,860,860,860,860,0
|
|
20241227,164300,2074882012,860,860,860,860,0
|
|
20241227,164200,2074882012,860,860,860,860,0
|
|
20241227,164100,2074882012,860,860,860,860,0
|
|
20241227,164000,2074882012,860,860,860,860,0
|
|
20241227,163900,2074882012,860,860,860,860,0
|
|
20241227,163800,2074882012,860,860,860,860,0
|
|
20241227,163700,2074882012,860,860,860,860,32053
|
|
20241227,163600,2074882012,860,860,860,860,0
|
|
20241227,163500,2074882012,860,860,860,860,0
|
|
20241227,163400,2074882012,860,860,860,860,0
|
|
20241227,163300,2074882012,860,860,860,860,0
|
|
20241227,163200,2074882012,860,860,860,860,0
|
|
20241227,163100,2074882012,860,860,860,860,0
|
|
20241227,163000,2074882012,860,860,860,860,0
|
|
20241227,162900,2074882012,860,860,860,860,0
|
|
20241227,162800,2074882012,860,860,860,860,0
|
|
20241227,162700,2074882012,860,860,860,860,0
|
|
20241227,162600,2074882012,860,860,860,860,0
|
|
20241227,162500,2074882012,860,860,860,860,0
|
|
20241227,162400,2074882012,860,860,860,860,0
|
|
20241227,162300,2074882012,860,860,860,860,0
|
|
20241227,162200,2074882012,860,860,860,860,0
|
|
20241227,162100,2074882012,860,860,860,860,0
|
|
20241227,162000,2074882012,860,860,860,860,0
|
|
20241227,161900,2074882012,860,860,860,860,0
|
|
20241227,161800,2074882012,860,860,860,860,0
|
|
20241227,161700,2074882012,860,860,860,860,0
|
|
20241227,161600,2074882012,860,860,860,860,0
|
|
20241227,161500,2074882012,860,860,860,860,0
|
|
20241227,161400,2074882012,860,860,860,860,0
|
|
20241227,161300,2074882012,860,860,860,860,0
|
|
20241227,161200,2074882012,860,860,860,860,0
|
|
20241227,161100,2074882012,860,860,860,860,0
|
|
20241227,161000,2074882012,860,860,860,860,0
|
|
20241227,160900,2074882012,860,860,860,860,0
|
|
20241227,160800,2074882012,860,860,860,860,0
|
|
20241227,160700,2074882012,860,860,860,860,32053
|
|
20241227,160600,2074882012,860,860,860,860,0
|
|
20241227,160500,2074882012,860,860,860,860,0
|
|
20241227,160400,2074882012,860,860,860,860,0
|
|
20241227,160300,2074882012,860,860,860,860,0
|
|
20241227,160200,2074882012,860,860,860,860,0
|
|
20241227,160100,2074882012,860,860,860,860,0
|
|
20241227,160000,2074882012,860,860,860,860,0
|
|
20241227,155900,2074882012,860,860,860,860,0
|
|
20241227,155800,2074882012,860,860,860,860,0
|
|
20241227,155700,2074882012,860,860,860,860,0
|
|
20241227,155600,2074882012,860,860,860,860,0
|
|
20241227,155500,2074882012,860,860,860,860,0
|
|
20241227,155400,2074882012,860,860,860,860,0
|
|
20241227,155300,2074882012,860,860,860,860,0
|
|
20241227,155200,2074882012,860,860,860,860,0
|
|
20241227,155100,2074882012,860,860,860,860,0
|
|
20241227,155000,2074882012,860,860,860,860,0
|
|
20241227,154900,2074882012,860,860,860,860,0
|
|
20241227,154800,2074882012,860,860,860,860,0
|
|
20241227,154700,2074882012,860,860,860,860,0
|
|
20241227,154600,2074882012,860,860,860,860,0
|
|
20241227,154500,2074882012,860,860,860,860,0
|
|
20241227,154400,2074882012,860,860,860,860,0
|
|
20241227,154300,2074882012,860,860,860,860,0
|
|
20241227,154200,2074882012,860,860,860,860,0
|
|
20241227,154100,2074882012,860,860,860,860,0
|
|
20241227,154000,2074882012,860,860,860,860,0
|
|
20241227,153900,2074882012,860,860,860,860,0
|
|
20241227,153800,2074882012,860,860,860,860,0
|
|
20241227,153700,2074882012,860,860,860,860,32053
|
|
20241227,153600,2074882012,860,860,860,860,0
|
|
20241227,153500,2074882012,860,860,860,860,0
|
|
20241227,153400,2074882012,860,860,860,860,0
|
|
20241227,153300,2074882012,860,860,860,860,0
|
|
20241227,153200,2074882012,860,860,860,860,0
|
|
20241227,153100,2074882012,860,860,860,860,0
|
|
20241227,153000,2074882012,860,860,860,860,32053
|
|
20241227,152900,2047316432,861,861,861,861,0
|
|
20241227,152800,2047316432,861,861,861,861,0
|
|
20241227,152700,2047316432,861,861,861,861,0
|
|
20241227,152600,2047316432,861,861,861,861,0
|
|
20241227,152500,2047316432,861,861,861,861,0
|
|
20241227,152400,2047316432,861,861,861,861,0
|
|
20241227,152300,2047316432,861,861,861,861,0
|
|
20241227,152200,2047316432,861,861,861,861,0
|
|
20241227,152100,2047316432,861,861,861,861,0
|
|
20241227,152000,2047316432,861,861,861,861,0
|
|
20241227,151900,2047316432,861,859,862,859,23329
|
|
20241227,151800,2027252909,859,854,859,854,23420
|
|
20241227,151700,2007195685,854,857,857,854,2563
|
|
20241227,151600,2005002368,856,856,857,855,11564
|
|
20241227,151500,1995109076,856,857,857,856,99
|
|
20241227,151400,1995024306,858,854,858,852,3564
|
|
20241227,151300,1991985453,859,858,860,858,8736
|
|
20241227,151200,1984480562,858,855,858,854,17819
|
|
20241227,151100,1969236765,855,854,855,851,1608
|
|
20241227,151000,1967865750,855,855,855,855,8
|
|
20241227,150900,1967858910,854,854,854,854,1512
|
|
20241227,150800,1966567662,854,855,855,851,6716
|
|
20241227,150700,1960826995,855,851,855,851,3506
|
|
20241227,150600,1957833950,851,854,854,851,2319
|
|
20241227,150500,1955854997,854,848,854,848,10465
|
|
20241227,150400,1946946325,848,849,850,848,7984
|
|
20241227,150300,1940168433,849,850,850,849,7
|
|
20241227,150200,1940162484,851,851,851,851,102
|
|
20241227,150100,1940075682,852,849,852,849,262
|
|
20241227,150000,1939853214,850,851,852,850,2589
|
|
20241227,145900,1937647567,851,847,852,847,1040
|
|
20241227,145800,1936762782,851,850,851,847,10419
|
|
20241227,145700,1927927339,847,849,849,847,2764
|
|
20241227,145600,1925583029,850,851,851,850,17504
|
|
20241227,145500,1910694037,851,854,854,851,702
|
|
20241227,145400,1910096211,855,853,855,852,519
|
|
20241227,145300,1909653640,855,855,855,853,76
|
|
20241227,145200,1909588748,856,856,856,855,1395
|
|
20241227,145100,1908395199,856,852,856,852,1530
|
|
20241227,145000,1907087230,852,852,852,851,1244
|
|
20241227,144900,1906027392,852,855,856,852,1726
|
|
20241227,144800,1904552383,855,855,856,855,1111
|
|
20241227,144700,1903601654,851,855,855,851,9759
|
|
20241227,144600,1895270915,855,858,858,855,5679
|
|
20241227,144500,1890405913,858,856,859,856,2286
|
|
20241227,144400,1888442545,859,856,859,856,6644
|
|
20241227,144300,1882739684,856,856,856,856,6142
|
|
20241227,144200,1877482132,856,855,856,855,3512
|
|
20241227,144100,1874476207,856,853,856,853,2972
|
|
20241227,144000,1871935791,850,848,853,847,11423
|
|
20241227,143900,1862222991,846,850,852,846,8756
|
|
20241227,143800,1854777854,850,852,852,850,3554
|
|
20241227,143700,1851752016,853,850,853,850,4326
|
|
20241227,143600,1848070040,850,851,852,850,4353
|
|
20241227,143500,1844366290,851,853,854,851,3951
|
|
20241227,143400,1841001070,851,856,856,850,6361
|
|
20241227,143300,1835572385,855,856,859,855,4885
|
|
20241227,143200,1831388793,856,856,862,856,2821
|
|
20241227,143100,1828964755,856,862,862,855,8995
|
|
20241227,143000,1821251406,862,870,870,862,9810
|
|
20241227,142900,1812730285,870,874,875,859,24674
|
|
20241227,142800,1791232177,874,855,874,855,78927
|
|
20241227,142700,1722985860,854,855,855,853,6355
|
|
20241227,142600,1717558572,855,857,857,855,3840
|
|
20241227,142500,1714270334,857,851,857,851,14029
|
|
20241227,142400,1702282197,851,851,851,851,624
|
|
20241227,142300,1701751173,850,852,852,850,3831
|
|
20241227,142200,1698494508,850,854,854,850,10793
|
|
20241227,142100,1689316008,850,853,855,850,5003
|
|
20241227,142000,1685061941,853,854,855,853,2980
|
|
20241227,141900,1682515611,853,853,854,851,8989
|
|
20241227,141800,1674847770,853,852,854,850,5812
|
|
20241227,141700,1669898698,852,850,852,847,10839
|
|
20241227,141600,1660677529,851,845,851,845,21944
|
|
20241227,141500,1642072323,845,846,846,845,6793
|
|
20241227,141400,1636332232,845,846,846,845,4217
|
|
20241227,141300,1632768861,846,847,847,846,5469
|
|
20241227,141200,1628141716,847,847,847,845,9551
|
|
20241227,141100,1620053149,847,847,847,845,3681
|
|
20241227,141000,1616939641,847,847,847,846,1786
|
|
20241227,140900,1615427080,847,850,851,847,9272
|
|
20241227,140800,1607541032,850,848,854,847,23658
|
|
20241227,140700,1587435435,848,840,848,839,14001
|
|
20241227,140600,1575648050,838,838,838,834,4601
|
|
20241227,140500,1571793983,838,843,843,838,3579
|
|
20241227,140400,1568784919,844,844,845,844,2968
|
|
20241227,140300,1566279907,844,836,844,836,42058
|
|
20241227,140200,1530959842,836,833,836,832,1213
|
|
20241227,140100,1529949471,832,833,833,832,664
|
|
20241227,140000,1529396427,836,833,836,832,11230
|
|
20241227,135900,1520051309,832,833,833,832,2212
|
|
20241227,135800,1518210842,832,841,844,832,28990
|
|
20241227,135700,1493885760,842,842,842,841,1825
|
|
20241227,135600,1492350209,843,844,844,842,2764
|
|
20241227,135500,1490020192,844,844,847,844,2298
|
|
20241227,135400,1488076299,843,840,843,840,11878
|
|
20241227,135300,1478091565,840,845,846,840,14277
|
|
20241227,135200,1466094301,842,841,842,840,3399
|
|
20241227,135100,1463235699,850,850,851,838,24341
|
|
20241227,135000,1442678408,850,864,864,844,38878
|
|
20241227,134900,1409616356,864,865,868,856,40317
|
|
20241227,134800,1374818607,864,870,870,859,82057
|
|
20241227,134700,1303781193,870,847,870,843,97606
|
|
20241227,134600,1220757760,846,827,850,827,95314
|
|
20241227,134500,1140744565,827,826,827,826,14438
|
|
20241227,134400,1128816864,826,821,827,821,3331
|
|
20241227,134300,1126067018,821,821,826,820,14094
|
|
20241227,134200,1114467033,818,818,818,818,5
|
|
20241227,134100,1114462943,818,821,821,818,3362
|
|
20241227,134000,1111707042,821,819,821,818,4924
|
|
20241227,133900,1107667557,818,818,818,816,12450
|
|
20241227,133800,1097506241,818,818,819,818,2305
|
|
20241227,133700,1095620741,818,818,818,817,7097
|
|
20241227,133600,1089821745,823,817,823,817,2872
|
|
20241227,133500,1087466787,823,823,823,823,1
|
|
20241227,133400,1087465964,815,824,824,815,28564
|
|
20241227,133300,1064072665,818,825,825,818,14237
|
|
20241227,133200,1052392355,825,820,825,818,36275
|
|
20241227,133100,1022585915,818,821,821,818,1710
|
|
20241227,133000,1021184713,821,820,822,817,7772
|
|
20241227,132900,1014800210,820,816,821,816,26267
|
|
20241227,132800,993302593,816,813,816,812,600
|
|
20241227,132700,992813676,813,815,816,813,9121
|
|
20241227,132600,985386326,814,810,814,810,16095
|
|
20241227,132500,972312473,811,810,811,810,3357
|
|
20241227,132400,969591812,810,802,810,802,17411
|
|
20241227,132300,955546113,802,802,802,802,10
|
|
20241227,132200,955538093,802,805,805,802,3100
|
|
20241227,132100,953048089,805,804,805,804,41
|
|
20241227,132000,953015107,805,805,805,805,0
|
|
20241227,131900,953015107,805,805,805,805,100
|
|
20241227,131800,952934607,805,805,805,805,110
|
|
20241227,131700,952846057,805,805,805,805,284
|
|
20241227,131600,952617437,803,806,806,803,879
|
|
20241227,131500,951909539,806,807,807,806,51
|
|
20241227,131400,951868432,802,803,807,802,21232
|
|
20241227,131300,934782680,803,803,803,803,325
|
|
20241227,131200,934521705,803,803,803,803,732
|
|
20241227,131100,933933909,803,803,803,803,69
|
|
20241227,131000,933878502,803,803,803,802,559
|
|
20241227,130900,933429641,801,803,803,801,931
|
|
20241227,130800,932683890,801,801,801,801,110
|
|
20241227,130700,932595780,805,803,805,801,8504
|
|
20241227,130600,925769494,802,801,802,801,16012
|
|
20241227,130500,912932930,801,801,801,801,500
|
|
20241227,130400,912532430,800,800,800,800,73
|
|
20241227,130300,912474030,800,800,800,800,827
|
|
20241227,130200,911812430,801,802,802,801,4
|
|
20241227,130100,911809224,802,802,802,802,50
|
|
20241227,130000,911769124,802,799,802,799,899
|
|
20241227,125900,911049269,800,800,800,800,0
|
|
20241227,125800,911049269,800,800,800,800,145
|
|
20241227,125700,910933269,800,800,800,800,0
|
|
20241227,125600,910933269,800,800,800,800,4
|
|
20241227,125500,910930069,801,801,801,801,1
|
|
20241227,125400,910929268,800,800,800,800,10
|
|
20241227,125300,910921268,801,801,802,801,691
|
|
20241227,125200,910367776,800,801,802,800,359
|
|
20241227,125100,910080568,802,802,802,802,3
|
|
20241227,125000,910078162,802,802,802,802,1
|
|
20241227,124900,910077360,801,798,801,798,9919
|
|
20241227,124800,902143940,797,797,797,797,1
|
|
20241227,124700,902143143,796,797,797,796,20
|
|
20241227,124600,902127220,796,797,797,796,43
|
|
20241227,124500,902092985,796,796,796,796,25
|
|
20241227,124400,902073085,798,798,798,798,0
|
|
20241227,124300,902073085,798,798,798,798,105
|
|
20241227,124200,901989295,798,798,798,798,4
|
|
20241227,124100,901986103,796,796,796,796,6
|
|
20241227,124000,901981327,797,797,797,797,0
|
|
20241227,123900,901981327,797,797,797,797,0
|
|
20241227,123800,901981327,797,797,797,797,1086
|
|
20241227,123700,901115785,795,795,795,795,79
|
|
20241227,123600,901052980,797,797,797,797,0
|
|
20241227,123500,901052980,797,797,797,797,0
|
|
20241227,123400,901052980,797,797,797,797,9
|
|
20241227,123300,901045807,794,794,794,794,1800
|
|
20241227,123200,899616607,794,795,795,793,486
|
|
20241227,123100,899230743,794,794,794,794,29
|
|
20241227,123000,899207717,798,798,798,798,0
|
|
20241227,122900,899207717,798,798,798,798,0
|
|
20241227,122800,899207717,798,797,798,797,2211
|
|
20241227,122700,897445049,797,797,797,797,36
|
|
20241227,122600,897416357,796,796,796,796,1023
|
|
20241227,122500,896602049,796,796,796,796,0
|
|
20241227,122400,896602049,796,796,796,796,0
|
|
20241227,122300,896602049,796,792,796,792,14
|
|
20241227,122200,896590936,792,792,792,792,26
|
|
20241227,122100,896570344,795,795,795,795,10
|
|
20241227,122000,896562394,795,795,795,795,2
|
|
20241227,121900,896560804,793,794,794,793,2813
|
|
20241227,121800,894330065,793,794,794,793,387
|
|
20241227,121700,894022862,793,793,793,793,54
|
|
20241227,121600,893980040,792,792,792,792,1
|
|
20241227,121500,893979248,792,792,793,792,135
|
|
20241227,121400,893872318,792,797,797,792,32
|
|
20241227,121300,893846824,794,791,794,791,6411
|
|
20241227,121200,888757765,791,791,792,791,174
|
|
20241227,121100,888620005,791,791,791,791,85
|
|
20241227,121000,888552770,791,792,792,791,1436
|
|
20241227,120900,887416604,799,799,799,799,0
|
|
20241227,120800,887416604,799,793,799,789,1872
|
|
20241227,120700,885937463,793,795,795,793,12503
|
|
20241227,120600,876010389,799,799,799,799,10
|
|
20241227,120500,876002399,799,799,799,799,1
|
|
20241227,120400,876001600,799,799,799,799,2
|
|
20241227,120300,876000002,800,800,800,800,1
|
|
20241227,120200,875999202,799,799,799,799,134
|
|
20241227,120100,875892136,799,795,799,794,484
|
|
20241227,120000,875507815,800,800,800,800,1
|
|
20241227,115900,875507015,800,796,800,794,4895
|
|
20241227,115800,871615388,795,800,800,795,1087
|
|
20241227,115700,870750983,795,799,799,795,1253
|
|
20241227,115600,869754824,800,800,800,800,17
|
|
20241227,115500,869741224,800,801,801,800,81
|
|
20241227,115400,869676415,801,800,802,800,1105
|
|
20241227,115300,868790714,800,800,800,800,100
|
|
20241227,115200,868710714,801,801,801,801,4
|
|
20241227,115100,868707510,800,800,800,800,201
|
|
20241227,115000,868546710,801,802,802,801,135
|
|
20241227,114900,868438450,802,802,802,802,1
|
|
20241227,114800,868437648,803,803,803,803,0
|
|
20241227,114700,868437648,803,799,803,799,126
|
|
20241227,114600,868336966,799,799,799,799,10
|
|
20241227,114500,868328976,797,799,799,797,380
|
|
20241227,114400,868025374,801,801,801,801,3
|
|
20241227,114300,868022971,801,802,802,800,2495
|
|
20241227,114200,866024643,803,803,803,803,654
|
|
20241227,114100,865499481,803,803,804,803,306
|
|
20241227,114000,865253470,804,804,804,803,8107
|
|
20241227,113900,858735542,803,804,804,803,876
|
|
20241227,113800,858031338,804,803,804,803,4040
|
|
20241227,113700,854783218,803,798,803,798,10239
|
|
20241227,113600,846589259,798,798,798,798,1207
|
|
20241227,113500,845626073,796,795,798,795,12379
|
|
20241227,113400,835763205,795,795,795,795,9698
|
|
20241227,113300,828053295,795,795,795,795,100
|
|
20241227,113200,827973795,795,795,795,795,13
|
|
20241227,113100,827963460,795,794,795,794,636
|
|
20241227,113000,827458466,794,795,795,794,5685
|
|
20241227,112900,822944391,796,795,796,795,243
|
|
20241227,112800,822751184,795,795,795,795,2239
|
|
20241227,112700,820971179,796,796,796,796,40
|
|
20241227,112600,820939339,798,793,798,793,4479
|
|
20241227,112500,817369172,795,795,795,795,4
|
|
20241227,112400,817365992,795,794,795,794,236
|
|
20241227,112300,817178597,794,795,795,794,259
|
|
20241227,112200,816972941,793,793,795,793,1376
|
|
20241227,112100,815880248,792,793,793,792,1321
|
|
20241227,112000,814834006,794,792,794,792,731
|
|
20241227,111900,814254052,791,792,792,791,28
|
|
20241227,111800,814231892,791,792,792,791,615
|
|
20241227,111700,813744872,795,795,795,795,17
|
|
20241227,111600,813731357,793,794,795,793,587
|
|
20241227,111500,813265110,795,795,795,795,4
|
|
20241227,111400,813261930,797,797,797,797,0
|
|
20241227,111300,813261930,797,790,797,790,4527
|
|
20241227,111200,809681569,790,790,791,790,1547
|
|
20241227,111100,808458938,791,791,791,791,90
|
|
20241227,111000,808387748,790,785,790,785,21959
|
|
20241227,110900,791048768,785,783,786,783,217
|
|
20241227,110800,790878836,783,785,785,783,850
|
|
20241227,110700,790213076,785,785,785,785,110
|
|
20241227,110600,790126726,789,789,789,789,0
|
|
20241227,110500,790126726,789,789,789,789,1
|
|
20241227,110400,790125937,782,783,783,782,168
|
|
20241227,110300,789994541,781,782,782,781,156
|
|
20241227,110200,789872685,787,792,795,787,5806
|
|
20241227,110100,785282465,792,796,796,792,66
|
|
20241227,110000,785230132,797,794,799,794,73108
|
|
20241227,105900,727044862,793,786,793,785,24189
|
|
20241227,105800,707904080,786,777,789,777,55290
|
|
20241227,105700,664560600,777,777,777,777,101
|
|
20241227,105600,664482123,777,776,777,776,291
|
|
20241227,105500,664256107,777,777,777,777,1
|
|
20241227,105400,664255330,774,774,774,774,800
|
|
20241227,105300,663636130,774,775,775,774,1237
|
|
20241227,105200,662678592,774,774,774,774,2058
|
|
20241227,105100,661085700,774,774,774,774,0
|
|
20241227,105000,661085700,774,774,774,774,82
|
|
20241227,104900,661022232,774,776,777,774,301
|
|
20241227,104800,660788959,777,775,777,775,250
|
|
20241227,104700,660594807,774,775,775,774,778
|
|
20241227,104600,659992625,774,774,774,773,2996
|
|
20241227,104500,657676092,774,776,776,774,24653
|
|
20241227,104400,638551122,777,777,777,777,635
|
|
20241227,104300,638057727,777,777,777,777,2
|
|
20241227,104200,638056173,777,777,777,776,303
|
|
20241227,104100,637820745,778,781,781,777,1682
|
|
20241227,104000,636513806,778,778,778,778,0
|
|
20241227,103900,636513806,778,781,781,778,213
|
|
20241227,103800,636348083,781,779,781,779,102
|
|
20241227,103700,636268611,782,782,782,782,0
|
|
20241227,103600,636268611,782,782,782,782,1
|
|
20241227,103500,636267829,782,779,782,777,2399
|
|
20241227,103400,634395341,779,778,779,777,4375
|
|
20241227,103300,630995419,779,777,779,777,3664
|
|
20241227,103200,628148356,777,777,777,777,4442
|
|
20241227,103100,624696922,778,778,778,778,50
|
|
20241227,103000,624658022,777,778,778,777,149
|
|
20241227,102900,624542103,778,779,779,778,3313
|
|
20241227,102800,621964588,777,777,777,777,0
|
|
20241227,102700,621964588,777,778,778,777,1300
|
|
20241227,102600,620954468,779,777,780,777,4676
|
|
20241227,102500,617320023,778,778,778,778,217
|
|
20241227,102400,617151197,778,779,780,778,10221
|
|
20241227,102300,609196540,779,782,782,779,4894
|
|
20241227,102200,605373830,783,784,784,783,1576
|
|
20241227,102100,604139146,783,782,783,782,6464
|
|
20241227,102000,599077839,782,783,783,781,9401
|
|
20241227,101900,591727215,783,783,783,783,600
|
|
20241227,101800,591257415,782,782,782,782,101
|
|
20241227,101700,591178433,782,782,783,782,1472
|
|
20241227,101600,590026278,782,783,783,782,692
|
|
20241227,101500,589485131,783,783,783,783,660
|
|
20241227,101400,588968351,782,781,782,781,1986
|
|
20241227,101300,587416600,781,781,781,781,1176
|
|
20241227,101200,586498144,781,783,783,781,3710
|
|
20241227,101100,583594470,783,783,783,783,1
|
|
20241227,101000,583593687,783,784,784,783,1275
|
|
20241227,100900,582594332,784,784,784,784,67
|
|
20241227,100800,582541804,784,783,784,783,2023
|
|
20241227,100700,580955795,783,784,784,783,2128
|
|
20241227,100600,579289556,784,784,784,784,231
|
|
20241227,100500,579108452,784,784,784,784,630
|
|
20241227,100400,578614532,784,783,784,783,1147
|
|
20241227,100300,577716424,783,783,783,783,290
|
|
20241227,100200,577489354,782,784,784,782,1141
|
|
20241227,100100,576596821,784,784,784,784,0
|
|
20241227,100000,576596821,784,783,784,783,809
|
|
20241227,095900,575963365,783,783,783,783,32
|
|
20241227,095800,575938309,784,782,784,782,3
|
|
20241227,095700,575935960,783,781,783,781,11342
|
|
20241227,095600,567067592,777,777,777,777,603
|
|
20241227,095500,566599061,777,779,779,777,13325
|
|
20241227,095400,556232836,779,779,779,779,2993
|
|
20241227,095300,553901289,779,781,781,778,7478
|
|
20241227,095200,548075814,781,778,781,778,631
|
|
20241227,095100,547584829,778,781,781,778,127
|
|
20241227,095000,547486013,778,777,778,777,6780
|
|
20241227,094900,542216915,781,778,781,775,1729
|
|
20241227,094800,540874472,777,778,781,777,230
|
|
20241227,094700,540695666,778,777,781,777,704
|
|
20241227,094600,540147156,777,780,780,777,4264
|
|
20241227,094500,536825766,778,784,784,778,9719
|
|
20241227,094400,529261268,784,784,785,784,52
|
|
20241227,094300,529220490,784,784,785,780,7136
|
|
20241227,094200,523625868,785,783,785,783,4817
|
|
20241227,094100,519851687,783,782,783,775,10928
|
|
20241227,094000,511321502,783,778,783,778,11707
|
|
20241227,093900,502196384,778,779,779,778,1879
|
|
20241227,093800,500733170,780,779,780,779,1237
|
|
20241227,093700,499769528,778,775,779,775,8205
|
|
20241227,093600,493388347,775,778,778,775,1819
|
|
20241227,093500,491978457,778,775,778,775,1375
|
|
20241227,093400,490912823,774,774,774,774,1
|
|
20241227,093300,490912049,774,778,778,774,5706
|
|
20241227,093200,486484234,778,777,778,777,2007
|
|
20241227,093100,484923598,777,777,777,777,1625
|
|
20241227,093000,483660973,778,779,780,777,527
|
|
20241227,092900,483250945,780,779,780,779,2408
|
|
20241227,092800,481375100,773,775,775,773,4200
|
|
20241227,092700,478128107,774,774,774,773,2614
|
|
20241227,092600,476105450,774,777,777,774,5202
|
|
20241227,092500,472076339,777,775,777,775,1859
|
|
20241227,092400,470634843,775,777,778,774,4521
|
|
20241227,092300,467130191,777,777,777,777,2450
|
|
20241227,092200,465226541,777,774,777,774,2149
|
|
20241227,092100,463559947,773,776,776,772,11928
|
|
20241227,092000,454330849,777,777,778,777,1373
|
|
20241227,091900,453264027,777,773,777,772,11125
|
|
20241227,091800,444662359,772,779,783,772,25724
|
|
20241227,091700,424699268,778,783,784,778,107426
|
|
20241227,091600,340888742,783,792,792,783,23426
|
|
20241227,091500,322519935,792,789,793,784,54131
|
|
20241227,091400,279959935,790,796,796,790,3369
|
|
20241227,091300,277293187,791,797,797,791,1123
|
|
20241227,091200,276404337,792,793,799,790,6860
|
|
20241227,091100,270960261,793,795,795,790,909
|
|
20241227,091000,270241617,790,796,799,789,7720
|
|
20241227,090900,264138726,796,795,800,794,10660
|
|
20241227,090800,255660478,795,796,798,792,5111
|
|
20241227,090700,251597200,796,793,796,783,154380
|
|
20241227,090600,130044119,790,790,796,789,5255
|
|
20241227,090500,125890505,789,799,799,788,53707
|
|
20241227,090400,83293665,799,801,802,799,3281
|
|
20241227,090300,80670045,800,797,804,794,33082
|
|
20241227,090200,54282201,794,799,800,794,17195
|
|
20241227,090100,40573749,800,804,807,798,16633
|
|
20241227,090000,27231255,800,799,803,792,34134
|