639 lines
28 KiB
CSV
639 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,193600,861808203,801,801,801,801,8387
|
|
20241230,193500,861808203,801,801,801,801,0
|
|
20241230,193400,861808203,801,801,801,801,0
|
|
20241230,193300,861808203,801,801,801,801,0
|
|
20241230,193200,861808203,801,801,801,801,0
|
|
20241230,193100,861808203,801,801,801,801,0
|
|
20241230,193000,861808203,801,801,801,801,0
|
|
20241230,192900,861808203,801,801,801,801,0
|
|
20241230,192800,861808203,801,801,801,801,0
|
|
20241230,192700,861808203,801,801,801,801,0
|
|
20241230,192600,861808203,801,801,801,801,0
|
|
20241230,192500,861808203,801,801,801,801,0
|
|
20241230,192400,861808203,801,801,801,801,0
|
|
20241230,192300,861808203,801,801,801,801,0
|
|
20241230,192200,861808203,801,801,801,801,0
|
|
20241230,192100,861808203,801,801,801,801,0
|
|
20241230,192000,861808203,801,801,801,801,0
|
|
20241230,191900,861808203,801,801,801,801,0
|
|
20241230,191800,861808203,801,801,801,801,0
|
|
20241230,191700,861808203,801,801,801,801,0
|
|
20241230,191600,861808203,801,801,801,801,0
|
|
20241230,191500,861808203,801,801,801,801,0
|
|
20241230,191400,861808203,801,801,801,801,0
|
|
20241230,191300,861808203,801,801,801,801,0
|
|
20241230,191200,861808203,801,801,801,801,0
|
|
20241230,191100,861808203,801,801,801,801,0
|
|
20241230,191000,861808203,801,801,801,801,0
|
|
20241230,190900,861808203,801,801,801,801,0
|
|
20241230,190800,861808203,801,801,801,801,0
|
|
20241230,190700,861808203,801,801,801,801,0
|
|
20241230,190600,861808203,801,801,801,801,8387
|
|
20241230,190500,861808203,801,801,801,801,0
|
|
20241230,190400,861808203,801,801,801,801,0
|
|
20241230,190300,861808203,801,801,801,801,0
|
|
20241230,190200,861808203,801,801,801,801,0
|
|
20241230,190100,861808203,801,801,801,801,0
|
|
20241230,190000,861808203,801,801,801,801,0
|
|
20241230,185900,861808203,801,801,801,801,0
|
|
20241230,185800,861808203,801,801,801,801,0
|
|
20241230,185700,861808203,801,801,801,801,0
|
|
20241230,185600,861808203,801,801,801,801,0
|
|
20241230,185500,861808203,801,801,801,801,0
|
|
20241230,185400,861808203,801,801,801,801,0
|
|
20241230,185300,861808203,801,801,801,801,0
|
|
20241230,185200,861808203,801,801,801,801,0
|
|
20241230,185100,861808203,801,801,801,801,0
|
|
20241230,185000,861808203,801,801,801,801,0
|
|
20241230,184900,861808203,801,801,801,801,0
|
|
20241230,184800,861808203,801,801,801,801,0
|
|
20241230,184700,861808203,801,801,801,801,0
|
|
20241230,184600,861808203,801,801,801,801,0
|
|
20241230,184500,861808203,801,801,801,801,0
|
|
20241230,184400,861808203,801,801,801,801,0
|
|
20241230,184300,861808203,801,801,801,801,0
|
|
20241230,184200,861808203,801,801,801,801,0
|
|
20241230,184100,861808203,801,801,801,801,0
|
|
20241230,184000,861808203,801,801,801,801,0
|
|
20241230,183900,861808203,801,801,801,801,0
|
|
20241230,183800,861808203,801,801,801,801,0
|
|
20241230,183700,861808203,801,801,801,801,0
|
|
20241230,183600,861808203,801,801,801,801,8387
|
|
20241230,183500,861808203,801,801,801,801,0
|
|
20241230,183400,861808203,801,801,801,801,0
|
|
20241230,183300,861808203,801,801,801,801,0
|
|
20241230,183200,861808203,801,801,801,801,0
|
|
20241230,183100,861808203,801,801,801,801,0
|
|
20241230,183000,861808203,801,801,801,801,0
|
|
20241230,182900,861808203,801,801,801,801,0
|
|
20241230,182800,861808203,801,801,801,801,0
|
|
20241230,182700,861808203,801,801,801,801,0
|
|
20241230,182600,861808203,801,801,801,801,0
|
|
20241230,182500,861808203,801,801,801,801,0
|
|
20241230,182400,861808203,801,801,801,801,0
|
|
20241230,182300,861808203,801,801,801,801,0
|
|
20241230,182200,861808203,801,801,801,801,0
|
|
20241230,182100,861808203,801,801,801,801,0
|
|
20241230,182000,861808203,801,801,801,801,0
|
|
20241230,181900,861808203,801,801,801,801,0
|
|
20241230,181800,861808203,801,801,801,801,0
|
|
20241230,181700,861808203,801,801,801,801,0
|
|
20241230,181600,861808203,801,801,801,801,0
|
|
20241230,181500,861808203,801,801,801,801,0
|
|
20241230,181400,861808203,801,801,801,801,0
|
|
20241230,181300,861808203,801,801,801,801,0
|
|
20241230,181200,861808203,801,801,801,801,0
|
|
20241230,181100,861808203,801,801,801,801,0
|
|
20241230,181000,861808203,801,801,801,801,0
|
|
20241230,180900,861808203,801,801,801,801,0
|
|
20241230,180800,861808203,801,801,801,801,0
|
|
20241230,180700,861808203,801,801,801,801,0
|
|
20241230,180600,861808203,801,801,801,801,8387
|
|
20241230,180500,861808203,801,801,801,801,0
|
|
20241230,180400,861808203,801,801,801,801,0
|
|
20241230,180300,861808203,801,801,801,801,0
|
|
20241230,180200,861808203,801,801,801,801,0
|
|
20241230,180100,861808203,801,801,801,801,0
|
|
20241230,180000,861808203,801,801,801,801,0
|
|
20241230,175900,861808203,801,801,801,801,0
|
|
20241230,175800,861808203,801,801,801,801,0
|
|
20241230,175700,861808203,801,801,801,801,0
|
|
20241230,175600,861808203,801,801,801,801,0
|
|
20241230,175500,861808203,801,801,801,801,0
|
|
20241230,175400,861808203,801,801,801,801,0
|
|
20241230,175300,861808203,801,801,801,801,0
|
|
20241230,175200,861808203,801,801,801,801,0
|
|
20241230,175100,861808203,801,801,801,801,0
|
|
20241230,175000,861808203,801,801,801,801,0
|
|
20241230,174900,861808203,801,801,801,801,0
|
|
20241230,174800,861808203,801,801,801,801,0
|
|
20241230,174700,861808203,801,801,801,801,0
|
|
20241230,174600,861808203,801,801,801,801,0
|
|
20241230,174500,861808203,801,801,801,801,0
|
|
20241230,174400,861808203,801,801,801,801,0
|
|
20241230,174300,861808203,801,801,801,801,0
|
|
20241230,174200,861808203,801,801,801,801,0
|
|
20241230,174100,861808203,801,801,801,801,0
|
|
20241230,174000,861808203,801,801,801,801,0
|
|
20241230,173900,861808203,801,801,801,801,0
|
|
20241230,173800,861808203,801,801,801,801,0
|
|
20241230,173700,861808203,801,801,801,801,0
|
|
20241230,173600,861808203,801,801,801,801,8387
|
|
20241230,173500,861808203,801,801,801,801,0
|
|
20241230,173400,861808203,801,801,801,801,0
|
|
20241230,173300,861808203,801,801,801,801,0
|
|
20241230,173200,861808203,801,801,801,801,0
|
|
20241230,173100,861808203,801,801,801,801,0
|
|
20241230,173000,861808203,801,801,801,801,0
|
|
20241230,172900,861808203,801,801,801,801,0
|
|
20241230,172800,861808203,801,801,801,801,0
|
|
20241230,172700,861808203,801,801,801,801,0
|
|
20241230,172600,861808203,801,801,801,801,0
|
|
20241230,172500,861808203,801,801,801,801,0
|
|
20241230,172400,861808203,801,801,801,801,0
|
|
20241230,172300,861808203,801,801,801,801,0
|
|
20241230,172200,861808203,801,801,801,801,0
|
|
20241230,172100,861808203,801,801,801,801,0
|
|
20241230,172000,861808203,801,801,801,801,0
|
|
20241230,171900,861808203,801,801,801,801,0
|
|
20241230,171800,861808203,801,801,801,801,0
|
|
20241230,171700,861808203,801,801,801,801,0
|
|
20241230,171600,861808203,801,801,801,801,0
|
|
20241230,171500,861808203,801,801,801,801,0
|
|
20241230,171400,861808203,801,801,801,801,0
|
|
20241230,171300,861808203,801,801,801,801,0
|
|
20241230,171200,861808203,801,801,801,801,0
|
|
20241230,171100,861808203,801,801,801,801,0
|
|
20241230,171000,861808203,801,801,801,801,0
|
|
20241230,170900,861808203,801,801,801,801,0
|
|
20241230,170800,861808203,801,801,801,801,0
|
|
20241230,170700,861808203,801,801,801,801,0
|
|
20241230,170600,861808203,801,801,801,801,8387
|
|
20241230,170500,861808203,801,801,801,801,0
|
|
20241230,170400,861808203,801,801,801,801,0
|
|
20241230,170300,861808203,801,801,801,801,0
|
|
20241230,170200,861808203,801,801,801,801,0
|
|
20241230,170100,861808203,801,801,801,801,0
|
|
20241230,170000,861808203,801,801,801,801,0
|
|
20241230,165900,861808203,801,801,801,801,0
|
|
20241230,165800,861808203,801,801,801,801,0
|
|
20241230,165700,861808203,801,801,801,801,0
|
|
20241230,165600,861808203,801,801,801,801,0
|
|
20241230,165500,861808203,801,801,801,801,0
|
|
20241230,165400,861808203,801,801,801,801,0
|
|
20241230,165300,861808203,801,801,801,801,0
|
|
20241230,165200,861808203,801,801,801,801,0
|
|
20241230,165100,861808203,801,801,801,801,0
|
|
20241230,165000,861808203,801,801,801,801,0
|
|
20241230,164900,861808203,801,801,801,801,0
|
|
20241230,164800,861808203,801,801,801,801,0
|
|
20241230,164700,861808203,801,801,801,801,0
|
|
20241230,164600,861808203,801,801,801,801,0
|
|
20241230,164500,861808203,801,801,801,801,0
|
|
20241230,164400,861808203,801,801,801,801,0
|
|
20241230,164300,861808203,801,801,801,801,0
|
|
20241230,164200,861808203,801,801,801,801,0
|
|
20241230,164100,861808203,801,801,801,801,0
|
|
20241230,164000,861808203,801,801,801,801,0
|
|
20241230,163900,861808203,801,801,801,801,0
|
|
20241230,163800,861808203,801,801,801,801,0
|
|
20241230,163700,861808203,801,801,801,801,0
|
|
20241230,163600,861808203,801,801,801,801,8387
|
|
20241230,163500,861808203,801,801,801,801,0
|
|
20241230,163400,861808203,801,801,801,801,0
|
|
20241230,163300,861808203,801,801,801,801,0
|
|
20241230,163200,861808203,801,801,801,801,0
|
|
20241230,163100,861808203,801,801,801,801,0
|
|
20241230,163000,861808203,801,801,801,801,0
|
|
20241230,162900,861808203,801,801,801,801,0
|
|
20241230,162800,861808203,801,801,801,801,0
|
|
20241230,162700,861808203,801,801,801,801,0
|
|
20241230,162600,861808203,801,801,801,801,0
|
|
20241230,162500,861808203,801,801,801,801,0
|
|
20241230,162400,861808203,801,801,801,801,0
|
|
20241230,162300,861808203,801,801,801,801,0
|
|
20241230,162200,861808203,801,801,801,801,0
|
|
20241230,162100,861808203,801,801,801,801,0
|
|
20241230,162000,861808203,801,801,801,801,0
|
|
20241230,161900,861808203,801,801,801,801,0
|
|
20241230,161800,861808203,801,801,801,801,0
|
|
20241230,161700,861808203,801,801,801,801,0
|
|
20241230,161600,861808203,801,801,801,801,0
|
|
20241230,161500,861808203,801,801,801,801,0
|
|
20241230,161400,861808203,801,801,801,801,0
|
|
20241230,161300,861808203,801,801,801,801,0
|
|
20241230,161200,861808203,801,801,801,801,0
|
|
20241230,161100,861808203,801,801,801,801,0
|
|
20241230,161000,861808203,801,801,801,801,0
|
|
20241230,160900,861808203,801,801,801,801,0
|
|
20241230,160800,861808203,801,801,801,801,0
|
|
20241230,160700,861808203,801,801,801,801,0
|
|
20241230,160600,861808203,801,801,801,801,8387
|
|
20241230,160500,861808203,801,801,801,801,0
|
|
20241230,160400,861808203,801,801,801,801,0
|
|
20241230,160300,861808203,801,801,801,801,0
|
|
20241230,160200,861808203,801,801,801,801,0
|
|
20241230,160100,861808203,801,801,801,801,0
|
|
20241230,160000,861808203,801,801,801,801,0
|
|
20241230,155900,861808203,801,801,801,801,0
|
|
20241230,155800,861808203,801,801,801,801,0
|
|
20241230,155700,861808203,801,801,801,801,0
|
|
20241230,155600,861808203,801,801,801,801,0
|
|
20241230,155500,861808203,801,801,801,801,0
|
|
20241230,155400,861808203,801,801,801,801,0
|
|
20241230,155300,861808203,801,801,801,801,0
|
|
20241230,155200,861808203,801,801,801,801,0
|
|
20241230,155100,861808203,801,801,801,801,0
|
|
20241230,155000,861808203,801,801,801,801,0
|
|
20241230,154900,861808203,801,801,801,801,0
|
|
20241230,154800,861808203,801,801,801,801,0
|
|
20241230,154700,861808203,801,801,801,801,0
|
|
20241230,154600,861808203,801,801,801,801,0
|
|
20241230,154500,861808203,801,801,801,801,0
|
|
20241230,154400,861808203,801,801,801,801,0
|
|
20241230,154300,861808203,801,801,801,801,0
|
|
20241230,154200,861808203,801,801,801,801,0
|
|
20241230,154100,861808203,801,801,801,801,0
|
|
20241230,154000,861808203,801,801,801,801,0
|
|
20241230,153900,861808203,801,801,801,801,0
|
|
20241230,153800,861808203,801,801,801,801,0
|
|
20241230,153700,861808203,801,801,801,801,0
|
|
20241230,153600,861808203,801,801,801,801,8387
|
|
20241230,153500,861808203,801,801,801,801,0
|
|
20241230,153400,861808203,801,801,801,801,0
|
|
20241230,153300,861808203,801,801,801,801,0
|
|
20241230,153200,861808203,801,801,801,801,0
|
|
20241230,153100,861808203,801,801,801,801,0
|
|
20241230,153000,861808203,801,801,801,801,8387
|
|
20241230,152900,855090216,807,807,807,807,0
|
|
20241230,152800,855090216,807,807,807,807,0
|
|
20241230,152700,855090216,807,807,807,807,0
|
|
20241230,152600,855090216,807,807,807,807,0
|
|
20241230,152500,855090216,807,807,807,807,0
|
|
20241230,152400,855090216,807,807,807,807,0
|
|
20241230,152300,855090216,807,807,807,807,0
|
|
20241230,152200,855090216,807,807,807,807,0
|
|
20241230,152100,855090216,807,807,807,807,0
|
|
20241230,152000,855090216,807,807,807,807,0
|
|
20241230,151900,855090216,807,805,807,805,1531
|
|
20241230,151800,853857251,805,805,805,805,2644
|
|
20241230,151700,851728831,805,805,805,802,641
|
|
20241230,151600,851214326,802,804,805,802,3309
|
|
20241230,151500,848558405,803,803,803,803,0
|
|
20241230,151400,848558405,803,803,803,803,0
|
|
20241230,151300,848558405,803,804,804,803,8830
|
|
20241230,151200,841459115,804,804,804,804,111
|
|
20241230,151100,841369871,803,803,805,802,1380
|
|
20241230,151000,840262053,803,805,805,803,48
|
|
20241230,150900,840223487,805,804,805,804,20012
|
|
20241230,150800,824133837,804,804,804,804,1
|
|
20241230,150700,824133033,802,804,804,802,500
|
|
20241230,150600,823731035,804,804,804,804,0
|
|
20241230,150500,823731035,804,802,804,802,1301
|
|
20241230,150400,822687631,804,804,804,804,400
|
|
20241230,150300,822366031,802,805,805,802,1411
|
|
20241230,150200,821231977,803,802,804,802,1908
|
|
20241230,150100,819698769,802,803,803,802,119
|
|
20241230,150000,819603323,803,802,803,802,850
|
|
20241230,145900,818920823,804,804,804,804,0
|
|
20241230,145800,818920823,804,804,804,804,0
|
|
20241230,145700,818920823,804,804,804,804,1
|
|
20241230,145600,818920019,800,801,801,800,11210
|
|
20241230,145500,809950961,801,801,801,801,2365
|
|
20241230,145400,808056596,801,804,804,801,8567
|
|
20241230,145300,801183505,805,805,805,805,54
|
|
20241230,145200,801140035,804,804,804,804,256
|
|
20241230,145100,800934211,805,805,805,805,10
|
|
20241230,145000,800926161,806,806,806,806,1474
|
|
20241230,144900,799738117,806,806,807,805,999
|
|
20241230,144800,798933853,805,808,808,805,4918
|
|
20241230,144700,794972288,805,805,805,805,2705
|
|
20241230,144600,792794763,805,805,805,805,2577
|
|
20241230,144500,790720278,807,808,808,807,51594
|
|
20241230,144400,749083881,808,807,808,807,46
|
|
20241230,144300,749046714,807,808,808,807,4763
|
|
20241230,144200,745202972,809,809,809,809,0
|
|
20241230,144100,745202972,809,809,809,809,10
|
|
20241230,144000,745194882,810,810,810,810,7
|
|
20241230,143900,745189212,807,807,810,807,4004
|
|
20241230,143800,741946116,807,807,807,806,1498
|
|
20241230,143700,740737273,807,807,807,807,0
|
|
20241230,143600,740737273,807,810,810,807,39
|
|
20241230,143500,740705773,810,810,810,810,1
|
|
20241230,143400,740704963,806,807,807,806,2319
|
|
20241230,143300,738834539,806,806,806,806,0
|
|
20241230,143200,738834539,806,806,806,806,0
|
|
20241230,143100,738834539,806,805,806,805,2000
|
|
20241230,143000,737223539,806,806,806,806,320
|
|
20241230,142900,736965619,807,807,807,807,0
|
|
20241230,142800,736965619,807,807,807,807,160
|
|
20241230,142700,736836499,808,810,810,808,114
|
|
20241230,142600,736744179,810,810,810,810,10
|
|
20241230,142500,736736079,805,805,805,805,0
|
|
20241230,142400,736736079,805,806,806,805,7918
|
|
20241230,142300,730360219,806,807,807,806,1031
|
|
20241230,142200,729529220,807,807,808,807,16
|
|
20241230,142100,729516305,809,810,810,809,140
|
|
20241230,142000,729402945,806,806,806,806,520
|
|
20241230,141900,728983825,806,806,806,806,633
|
|
20241230,141800,728473627,806,806,806,805,2250
|
|
20241230,141700,726660715,810,810,810,810,140
|
|
20241230,141600,726547315,810,810,810,810,94
|
|
20241230,141500,726471175,810,810,810,810,0
|
|
20241230,141400,726471175,810,810,810,810,111
|
|
20241230,141300,726381265,813,812,813,812,615
|
|
20241230,141200,725881508,813,813,813,813,0
|
|
20241230,141100,725881508,813,813,813,813,0
|
|
20241230,141000,725881508,813,813,813,813,3004
|
|
20241230,140900,723439256,813,813,813,813,1
|
|
20241230,140800,723438443,812,812,812,812,4000
|
|
20241230,140700,720190443,812,812,812,812,0
|
|
20241230,140600,720190443,812,812,812,812,4
|
|
20241230,140500,720187195,806,808,808,806,1401
|
|
20241230,140400,719055740,808,808,808,808,0
|
|
20241230,140300,719055740,808,809,809,808,6268
|
|
20241230,140200,713991181,810,810,810,810,0
|
|
20241230,140100,713991181,810,810,810,810,910
|
|
20241230,140000,713254081,812,812,812,812,6
|
|
20241230,135900,713249209,812,812,812,812,15
|
|
20241230,135800,713237029,812,812,812,812,400
|
|
20241230,135700,712912229,812,812,812,812,30
|
|
20241230,135600,712887869,810,810,810,810,23
|
|
20241230,135500,712869239,810,810,810,810,0
|
|
20241230,135400,712869239,810,810,810,810,0
|
|
20241230,135300,712869239,810,814,814,810,280
|
|
20241230,135200,712642399,814,812,814,811,2024
|
|
20241230,135100,711000903,815,815,815,814,562
|
|
20241230,135000,710543373,815,811,817,811,5012
|
|
20241230,134900,706466699,810,812,812,810,579
|
|
20241230,134800,705997551,812,812,812,812,0
|
|
20241230,134700,705997551,812,812,812,812,20
|
|
20241230,134600,705981311,813,813,813,813,0
|
|
20241230,134500,705981311,813,813,813,813,0
|
|
20241230,134400,705981311,813,812,813,812,58
|
|
20241230,134300,705934207,812,813,813,811,104
|
|
20241230,134200,705849857,813,813,813,812,54
|
|
20241230,134100,705806005,812,812,812,812,1102
|
|
20241230,134000,704911181,812,812,812,812,104
|
|
20241230,133900,704826733,812,810,812,810,12621
|
|
20241230,133800,694583371,810,807,810,807,7509
|
|
20241230,133700,688513626,807,803,807,803,147
|
|
20241230,133600,688395577,803,803,803,803,200
|
|
20241230,133500,688234977,803,804,804,803,1461
|
|
20241230,133400,687061385,804,805,805,804,111
|
|
20241230,133300,686972130,807,807,807,807,4266
|
|
20241230,133200,683529468,807,807,807,807,3000
|
|
20241230,133100,681108468,807,807,807,807,362
|
|
20241230,133000,680816334,807,806,807,806,1001
|
|
20241230,132900,680009527,807,807,807,807,1500
|
|
20241230,132800,678799027,807,807,807,807,3
|
|
20241230,132700,678796606,805,807,807,805,16
|
|
20241230,132600,678783724,807,807,807,807,0
|
|
20241230,132500,678783724,807,807,807,807,5
|
|
20241230,132400,678779689,804,804,804,804,1
|
|
20241230,132300,678778885,804,804,804,804,0
|
|
20241230,132200,678778885,804,804,804,804,870
|
|
20241230,132100,678079405,805,805,805,804,1281
|
|
20241230,132000,677049070,805,807,807,805,680
|
|
20241230,131900,676501532,808,808,808,808,1
|
|
20241230,131800,676500724,805,807,807,805,5062
|
|
20241230,131700,672424812,807,809,809,807,5
|
|
20241230,131600,672420774,809,808,809,805,8052
|
|
20241230,131500,665938891,808,805,808,805,1900
|
|
20241230,131400,664408748,805,806,806,805,2048
|
|
20241230,131300,662758108,806,806,806,806,8
|
|
20241230,131200,662751660,802,802,802,802,350
|
|
20241230,131100,662470960,802,805,806,802,626
|
|
20241230,131000,661968780,806,806,806,806,0
|
|
20241230,130900,661968780,806,805,806,801,83
|
|
20241230,130800,661902030,801,802,802,801,3450
|
|
20241230,130700,659135874,802,802,802,802,0
|
|
20241230,130600,659135874,802,802,802,802,1
|
|
20241230,130500,659135072,802,802,802,802,708
|
|
20241230,130400,658567256,806,806,806,806,2
|
|
20241230,130300,658565644,806,803,806,803,4001
|
|
20241230,130200,655352836,802,808,808,802,1852
|
|
20241230,130100,653867515,808,808,808,801,24238
|
|
20241230,130000,634419860,809,808,810,808,4340
|
|
20241230,125900,630904502,807,807,807,807,25
|
|
20241230,125800,630884327,806,806,806,806,1
|
|
20241230,125700,630883521,810,809,810,809,2004
|
|
20241230,125600,629262282,809,808,809,808,15
|
|
20241230,125500,629250159,808,808,808,808,0
|
|
20241230,125400,629250159,808,808,808,808,50
|
|
20241230,125300,629209759,808,805,808,805,704
|
|
20241230,125200,628641158,805,805,805,805,1
|
|
20241230,125100,628640353,805,804,805,804,152
|
|
20241230,125000,628517994,808,808,808,808,0
|
|
20241230,124900,628517994,808,805,808,805,113
|
|
20241230,124800,628426744,805,804,805,804,510
|
|
20241230,124700,628016196,804,804,804,804,749
|
|
20241230,124600,627414000,804,805,805,804,878
|
|
20241230,124500,626708073,803,804,804,803,1010
|
|
20241230,124400,625897033,805,805,805,805,10
|
|
20241230,124300,625888983,805,805,805,804,3962
|
|
20241230,124200,622702534,805,808,808,805,1582
|
|
20241230,124100,621429021,808,808,808,808,0
|
|
20241230,124000,621429021,808,808,808,808,250
|
|
20241230,123900,621227021,808,808,808,808,5
|
|
20241230,123800,621222981,807,807,807,807,107
|
|
20241230,123700,621136632,807,805,808,805,439
|
|
20241230,123600,620781933,805,805,805,805,10
|
|
20241230,123500,620773883,805,805,805,805,2248
|
|
20241230,123400,618964243,805,803,805,803,685
|
|
20241230,123300,618414034,805,803,805,803,1660
|
|
20241230,123200,617081048,803,803,803,802,1060
|
|
20241230,123100,616230868,802,802,802,802,1222
|
|
20241230,123000,615250824,802,802,803,801,3174
|
|
20241230,122900,612706156,801,802,802,801,511
|
|
20241230,122800,612296793,801,805,805,801,16565
|
|
20241230,122700,599018027,805,806,809,805,3591
|
|
20241230,122600,596126384,806,807,807,806,22529
|
|
20241230,122500,577967510,806,806,806,806,0
|
|
20241230,122400,577967510,806,807,809,806,5461
|
|
20241230,122300,573562809,807,807,807,807,0
|
|
20241230,122200,573562809,807,809,809,807,2524
|
|
20241230,122100,571525937,809,807,809,807,41
|
|
20241230,122000,571492840,807,807,807,807,0
|
|
20241230,121900,571492840,807,807,807,807,0
|
|
20241230,121800,571492840,807,809,809,807,1359
|
|
20241230,121700,570394884,808,808,808,808,0
|
|
20241230,121600,570394884,808,809,809,808,13
|
|
20241230,121500,570384371,809,808,809,808,589
|
|
20241230,121400,569908377,808,808,808,808,494
|
|
20241230,121300,569509225,808,808,808,808,4
|
|
20241230,121200,569505993,807,807,807,807,0
|
|
20241230,121100,569505993,807,807,807,807,830
|
|
20241230,121000,568836183,807,807,807,807,50
|
|
20241230,120900,568795833,807,807,807,806,202
|
|
20241230,120800,568632878,807,807,807,807,1104
|
|
20241230,120700,567741950,807,809,809,807,15699
|
|
20241230,120600,555064199,809,808,809,808,563
|
|
20241230,120500,554608733,808,808,808,808,705
|
|
20241230,120400,554039093,809,810,810,809,6261
|
|
20241230,120300,548973478,810,810,810,810,6
|
|
20241230,120200,548968618,810,810,810,810,0
|
|
20241230,120100,548968618,810,811,811,810,1130
|
|
20241230,120000,548052984,812,812,812,812,9
|
|
20241230,115900,548045676,812,812,812,812,825
|
|
20241230,115800,547375776,812,812,812,812,1
|
|
20241230,115700,547374964,814,813,814,813,211
|
|
20241230,115600,547203380,813,813,813,813,5
|
|
20241230,115500,547199315,811,811,811,811,431
|
|
20241230,115400,546849774,811,811,811,811,3
|
|
20241230,115300,546847341,813,814,814,813,8
|
|
20241230,115200,546840834,814,812,814,812,807
|
|
20241230,115100,546184741,813,810,813,810,3056
|
|
20241230,115000,543709371,809,809,809,809,0
|
|
20241230,114900,543709371,809,809,809,809,290
|
|
20241230,114800,543474761,809,809,809,809,189
|
|
20241230,114700,543321860,809,810,810,808,1921
|
|
20241230,114600,541767966,813,813,813,813,10
|
|
20241230,114500,541759836,810,811,812,810,1047
|
|
20241230,114400,540911749,810,810,810,810,0
|
|
20241230,114300,540911749,810,810,810,810,0
|
|
20241230,114200,540911749,810,810,810,810,0
|
|
20241230,114100,540911749,810,813,813,810,641
|
|
20241230,114000,540392530,808,808,808,808,0
|
|
20241230,113900,540392530,808,808,808,808,0
|
|
20241230,113800,540392530,808,811,811,808,4268
|
|
20241230,113700,536938608,812,812,812,812,9
|
|
20241230,113600,536931300,812,814,814,812,1582
|
|
20241230,113500,535643566,814,814,814,814,185
|
|
20241230,113400,535492976,810,813,813,810,463
|
|
20241230,113300,535117008,813,813,813,813,0
|
|
20241230,113200,535117008,813,813,813,813,2
|
|
20241230,113100,535115382,813,808,813,808,6
|
|
20241230,113000,535110509,808,813,813,808,2403
|
|
20241230,112900,533168531,812,812,812,812,5
|
|
20241230,112800,533164471,811,811,811,811,0
|
|
20241230,112700,533164471,811,811,811,811,2000
|
|
20241230,112600,531542471,811,808,811,808,388
|
|
20241230,112500,531228790,810,809,810,808,901
|
|
20241230,112400,530499902,810,810,810,809,495
|
|
20241230,112300,530098966,810,810,811,810,115
|
|
20241230,112200,530005810,810,809,810,808,223
|
|
20241230,112100,529825413,809,809,809,809,1500
|
|
20241230,112000,528611913,809,809,809,809,1
|
|
20241230,111900,528611104,807,807,807,807,0
|
|
20241230,111800,528611104,807,808,808,807,1402
|
|
20241230,111700,527479235,808,808,808,808,0
|
|
20241230,111600,527479235,808,808,808,808,1450
|
|
20241230,111500,526307635,809,809,809,809,29
|
|
20241230,111400,526284174,809,809,809,809,316
|
|
20241230,111300,526028530,809,809,809,809,305
|
|
20241230,111200,525781785,809,809,809,809,120
|
|
20241230,111100,525684705,809,810,810,809,31
|
|
20241230,111000,525659596,810,810,810,808,11574
|
|
20241230,110900,516298380,810,811,811,810,8656
|
|
20241230,110800,509286508,811,813,814,811,26620
|
|
20241230,110700,487657028,815,815,815,815,694
|
|
20241230,110600,487091418,814,814,814,814,1096
|
|
20241230,110500,486199274,813,813,813,813,0
|
|
20241230,110400,486199274,813,814,814,813,409
|
|
20241230,110300,485866752,813,814,814,813,1470
|
|
20241230,110200,484670639,813,814,814,813,1547
|
|
20241230,110100,483412888,814,814,814,814,0
|
|
20241230,110000,483412888,814,814,814,814,2131
|
|
20241230,105900,481678254,816,816,816,816,0
|
|
20241230,105800,481678254,816,814,816,813,618
|
|
20241230,105700,481175350,816,816,816,816,0
|
|
20241230,105600,481175350,816,816,816,816,367
|
|
20241230,105500,480875878,816,815,816,814,2876
|
|
20241230,105400,478531067,817,814,817,814,1113
|
|
20241230,105300,477625079,814,814,814,814,1000
|
|
20241230,105200,476811079,814,814,814,813,184
|
|
20241230,105100,476661308,814,814,814,814,11
|
|
20241230,105000,476652354,814,816,818,814,1145
|
|
20241230,104900,475718989,816,815,818,815,3888
|
|
20241230,104800,472549664,813,814,814,813,500
|
|
20241230,104700,472142719,813,813,813,813,0
|
|
20241230,104600,472142719,813,813,813,813,2401
|
|
20241230,104500,470190706,813,815,815,813,4924
|
|
20241230,104400,466184764,814,814,814,814,1
|
|
20241230,104300,466183950,813,813,814,813,3000
|
|
20241230,104200,463744948,813,814,815,813,4377
|
|
20241230,104100,460182099,813,818,818,813,6442
|
|
20241230,104000,454943203,818,819,819,813,185
|
|
20241230,103900,454792295,819,816,819,816,151
|
|
20241230,103800,454668959,812,815,815,812,512
|
|
20241230,103700,454251955,816,817,817,812,9945
|
|
20241230,103600,446145899,817,818,818,816,31384
|
|
20241230,103500,420526921,819,821,821,819,14112
|
|
20241230,103400,408958809,821,824,824,821,5003
|
|
20241230,103300,404851337,821,822,822,821,1516
|
|
20241230,103200,403605197,824,824,824,824,1
|
|
20241230,103100,403604373,824,824,824,824,2
|
|
20241230,103000,403602725,821,824,824,821,2597
|
|
20241230,102900,401469746,825,825,825,825,2
|
|
20241230,102800,401468096,825,825,825,825,6
|
|
20241230,102700,401463146,821,820,821,820,4206
|
|
20241230,102600,398013977,820,821,821,820,2606
|
|
20241230,102500,395876854,821,822,822,821,100
|
|
20241230,102400,395794753,827,826,827,826,901
|
|
20241230,102300,395050514,819,826,826,819,7598
|
|
20241230,102200,388818805,826,826,826,826,2
|
|
20241230,102100,388817153,826,826,826,826,0
|
|
20241230,102000,388817153,826,822,826,822,251
|
|
20241230,101900,388609835,826,826,826,821,30
|
|
20241230,101800,388585060,826,824,826,824,76
|
|
20241230,101700,388522426,824,823,824,822,2002
|
|
20241230,101600,386873780,823,824,824,823,1502
|
|
20241230,101500,385637633,826,826,826,826,5
|
|
20241230,101400,385633503,826,824,826,821,250
|
|
20241230,101300,385428088,822,825,825,822,1161
|
|
20241230,101200,384473055,825,822,825,822,1268
|
|
20241230,101100,383430455,824,825,825,824,21
|
|
20241230,101000,383413134,825,826,826,824,35
|
|
20241230,100900,383384264,820,821,821,820,2044
|
|
20241230,100800,381708176,826,821,826,821,429
|
|
20241230,100700,381355847,825,825,825,825,158
|
|
20241230,100600,381225497,826,827,827,826,128
|
|
20241230,100500,381119654,827,821,827,820,207
|
|
20241230,100400,380949770,820,828,828,819,43704
|
|
20241230,100300,345040638,826,828,833,826,2388
|
|
20241230,100200,343066134,828,828,828,826,4684
|
|
20241230,100100,339195669,833,833,833,833,0
|
|
20241230,100000,339195669,833,832,833,832,303
|
|
20241230,095900,338943348,826,826,826,826,0
|
|
20241230,095800,338943348,826,825,826,825,1510
|
|
20241230,095700,337696093,825,822,825,822,1101
|
|
20241230,095600,336790819,821,821,821,821,420
|
|
20241230,095500,336445999,821,820,822,820,6011
|
|
20241230,095400,331516655,820,832,832,819,87730
|
|
20241230,095300,259065497,832,832,832,832,0
|
|
20241230,095200,259065497,832,832,832,832,890
|
|
20241230,095100,258325017,833,833,833,833,502
|
|
20241230,095000,257906851,834,834,834,834,15
|
|
20241230,094900,257894341,834,837,837,834,63
|
|
20241230,094800,257841649,837,837,837,837,8
|
|
20241230,094700,257834953,838,834,838,834,247
|
|
20241230,094600,257628067,834,833,834,830,9073
|
|
20241230,094500,250081284,834,836,836,834,1304
|
|
20241230,094400,248992558,837,837,837,837,1513
|
|
20241230,094300,247726177,839,839,839,839,24
|
|
20241230,094200,247706041,839,840,840,836,23
|
|
20241230,094100,247686771,840,841,841,840,20
|
|
20241230,094000,247669961,840,834,840,834,3247
|
|
20241230,093900,244945099,834,834,834,834,34
|
|
20241230,093800,244916743,833,830,833,830,1843
|
|
20241230,093700,243384507,831,830,831,830,729
|
|
20241230,093600,242779111,830,830,830,829,2511
|
|
20241230,093500,240696981,830,829,830,829,3930
|
|
20241230,093400,237438807,829,833,833,828,20609
|
|
20241230,093300,220332789,833,842,842,832,45768
|
|
20241230,093200,182153475,837,841,842,837,11258
|
|
20241230,093100,172726485,841,842,842,840,2646
|
|
20241230,093000,170502733,842,841,842,841,585
|
|
20241230,092900,170010744,840,840,841,839,973
|
|
20241230,092800,169193419,840,838,840,838,3465
|
|
20241230,092700,166283070,840,840,840,837,4505
|
|
20241230,092600,162503166,840,839,840,839,128
|
|
20241230,092500,162395744,840,840,840,840,0
|
|
20241230,092400,162395744,840,840,840,840,0
|
|
20241230,092300,162395744,840,840,840,838,563
|
|
20241230,092200,161922937,838,843,843,834,15071
|
|
20241230,092100,149311618,838,839,839,838,3572
|
|
20241230,092000,146314782,844,840,844,840,685
|
|
20241230,091900,145738649,844,840,844,838,246
|
|
20241230,091800,145532389,840,838,840,838,2829
|
|
20241230,091700,143161040,833,834,835,833,3050
|
|
20241230,091600,140617587,834,838,838,833,45773
|
|
20241230,091500,102380753,838,848,848,838,11759
|
|
20241230,091400,92503932,844,848,848,844,301
|
|
20241230,091300,92249884,850,843,850,843,2060
|
|
20241230,091200,90505436,839,841,841,837,5223
|
|
20241230,091100,86129322,841,841,842,841,570
|
|
20241230,091000,85649462,837,839,840,836,5695
|
|
20241230,090900,80880467,841,838,842,838,5641
|
|
20241230,090800,76139205,842,841,842,836,3180
|
|
20241230,090700,73471171,843,843,843,843,110
|
|
20241230,090600,73378441,840,842,843,840,1128
|
|
20241230,090500,72429316,842,843,843,842,5714
|
|
20241230,090400,67612416,848,844,849,843,15338
|
|
20241230,090300,54600354,843,847,849,839,12559
|
|
20241230,090200,43976587,847,847,847,835,5846
|
|
20241230,090100,39070657,846,849,853,842,3351
|
|
20241230,090000,36222389,849,860,860,833,41418
|