627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,192400,720778343,270,270,270,270,9196
|
|
20241115,192300,720778343,270,270,270,270,0
|
|
20241115,192200,720778343,270,270,270,270,0
|
|
20241115,192100,720778343,270,270,270,270,0
|
|
20241115,192000,720778343,270,270,270,270,0
|
|
20241115,191900,720778343,270,270,270,270,0
|
|
20241115,191800,720778343,270,270,270,270,0
|
|
20241115,191700,720778343,270,270,270,270,0
|
|
20241115,191600,720778343,270,270,270,270,0
|
|
20241115,191500,720778343,270,270,270,270,0
|
|
20241115,191400,720778343,270,270,270,270,0
|
|
20241115,191300,720778343,270,270,270,270,0
|
|
20241115,191200,720778343,270,270,270,270,0
|
|
20241115,191100,720778343,270,270,270,270,0
|
|
20241115,191000,720778343,270,270,270,270,0
|
|
20241115,190900,720778343,270,270,270,270,0
|
|
20241115,190800,720778343,270,270,270,270,0
|
|
20241115,190700,720778343,270,270,270,270,0
|
|
20241115,190600,720778343,270,270,270,270,0
|
|
20241115,190500,720778343,270,270,270,270,0
|
|
20241115,190400,720778343,270,270,270,270,0
|
|
20241115,190300,720778343,270,270,270,270,0
|
|
20241115,190200,720778343,270,270,270,270,0
|
|
20241115,190100,720778343,270,270,270,270,0
|
|
20241115,190000,720778343,270,270,270,270,0
|
|
20241115,185900,720778343,270,270,270,270,0
|
|
20241115,185800,720778343,270,270,270,270,0
|
|
20241115,185700,720778343,270,270,270,270,0
|
|
20241115,185600,720778343,270,270,270,270,0
|
|
20241115,185500,720778343,270,270,270,270,0
|
|
20241115,185400,720778343,270,270,270,270,9196
|
|
20241115,185300,720778343,270,270,270,270,0
|
|
20241115,185200,720778343,270,270,270,270,0
|
|
20241115,185100,720778343,270,270,270,270,0
|
|
20241115,185000,720778343,270,270,270,270,0
|
|
20241115,184900,720778343,270,270,270,270,0
|
|
20241115,184800,720778343,270,270,270,270,0
|
|
20241115,184700,720778343,270,270,270,270,0
|
|
20241115,184600,720778343,270,270,270,270,0
|
|
20241115,184500,720778343,270,270,270,270,0
|
|
20241115,184400,720778343,270,270,270,270,0
|
|
20241115,184300,720778343,270,270,270,270,0
|
|
20241115,184200,720778343,270,270,270,270,0
|
|
20241115,184100,720778343,270,270,270,270,0
|
|
20241115,184000,720778343,270,270,270,270,0
|
|
20241115,183900,720778343,270,270,270,270,0
|
|
20241115,183800,720778343,270,270,270,270,0
|
|
20241115,183700,720778343,270,270,270,270,0
|
|
20241115,183600,720778343,270,270,270,270,0
|
|
20241115,183500,720778343,270,270,270,270,0
|
|
20241115,183400,720778343,270,270,270,270,0
|
|
20241115,183300,720778343,270,270,270,270,0
|
|
20241115,183200,720778343,270,270,270,270,0
|
|
20241115,183100,720778343,270,270,270,270,0
|
|
20241115,183000,720778343,270,270,270,270,0
|
|
20241115,182900,720778343,270,270,270,270,0
|
|
20241115,182800,720778343,270,270,270,270,0
|
|
20241115,182700,720778343,270,270,270,270,0
|
|
20241115,182600,720778343,270,270,270,270,0
|
|
20241115,182500,720778343,270,270,270,270,0
|
|
20241115,182400,720778343,270,270,270,270,9196
|
|
20241115,182300,720778343,270,270,270,270,0
|
|
20241115,182200,720778343,270,270,270,270,0
|
|
20241115,182100,720778343,270,270,270,270,0
|
|
20241115,182000,720778343,270,270,270,270,0
|
|
20241115,181900,720778343,270,270,270,270,0
|
|
20241115,181800,720778343,270,270,270,270,0
|
|
20241115,181700,720778343,270,270,270,270,0
|
|
20241115,181600,720778343,270,270,270,270,0
|
|
20241115,181500,720778343,270,270,270,270,0
|
|
20241115,181400,720778343,270,270,270,270,0
|
|
20241115,181300,720778343,270,270,270,270,0
|
|
20241115,181200,720778343,270,270,270,270,0
|
|
20241115,181100,720778343,270,270,270,270,0
|
|
20241115,181000,720778343,270,270,270,270,0
|
|
20241115,180900,720778343,270,270,270,270,0
|
|
20241115,180800,720778343,270,270,270,270,0
|
|
20241115,180700,720778343,270,270,270,270,0
|
|
20241115,180600,720778343,270,270,270,270,0
|
|
20241115,180500,720778343,270,270,270,270,0
|
|
20241115,180400,720778343,270,270,270,270,0
|
|
20241115,180300,720778343,270,270,270,270,0
|
|
20241115,180200,720778343,270,270,270,270,0
|
|
20241115,180100,720778343,270,270,270,270,0
|
|
20241115,180000,720778343,270,270,270,270,0
|
|
20241115,175900,720778343,270,270,270,270,0
|
|
20241115,175800,720778343,270,270,270,270,0
|
|
20241115,175700,720778343,270,270,270,270,0
|
|
20241115,175600,720778343,270,270,270,270,0
|
|
20241115,175500,720778343,270,270,270,270,0
|
|
20241115,175400,720778343,270,270,270,270,9196
|
|
20241115,175300,720778343,270,270,270,270,0
|
|
20241115,175200,720778343,270,270,270,270,0
|
|
20241115,175100,720778343,270,270,270,270,0
|
|
20241115,175000,720778343,270,270,270,270,0
|
|
20241115,174900,720778343,270,270,270,270,0
|
|
20241115,174800,720778343,270,270,270,270,0
|
|
20241115,174700,720778343,270,270,270,270,0
|
|
20241115,174600,720778343,270,270,270,270,0
|
|
20241115,174500,720778343,270,270,270,270,0
|
|
20241115,174400,720778343,270,270,270,270,0
|
|
20241115,174300,720778343,270,270,270,270,0
|
|
20241115,174200,720778343,270,270,270,270,0
|
|
20241115,174100,720778343,270,270,270,270,0
|
|
20241115,174000,720778343,270,270,270,270,0
|
|
20241115,173900,720778343,270,270,270,270,0
|
|
20241115,173800,720778343,270,270,270,270,0
|
|
20241115,173700,720778343,270,270,270,270,0
|
|
20241115,173600,720778343,270,270,270,270,0
|
|
20241115,173500,720778343,270,270,270,270,0
|
|
20241115,173400,720778343,270,270,270,270,0
|
|
20241115,173300,720778343,270,270,270,270,0
|
|
20241115,173200,720778343,270,270,270,270,0
|
|
20241115,173100,720778343,270,270,270,270,0
|
|
20241115,173000,720778343,270,270,270,270,0
|
|
20241115,172900,720778343,270,270,270,270,0
|
|
20241115,172800,720778343,270,270,270,270,0
|
|
20241115,172700,720778343,270,270,270,270,0
|
|
20241115,172600,720778343,270,270,270,270,0
|
|
20241115,172500,720778343,270,270,270,270,0
|
|
20241115,172400,720778343,270,270,270,270,9196
|
|
20241115,172300,720778343,270,270,270,270,0
|
|
20241115,172200,720778343,270,270,270,270,0
|
|
20241115,172100,720778343,270,270,270,270,0
|
|
20241115,172000,720778343,270,270,270,270,0
|
|
20241115,171900,720778343,270,270,270,270,0
|
|
20241115,171800,720778343,270,270,270,270,0
|
|
20241115,171700,720778343,270,270,270,270,0
|
|
20241115,171600,720778343,270,270,270,270,0
|
|
20241115,171500,720778343,270,270,270,270,0
|
|
20241115,171400,720778343,270,270,270,270,0
|
|
20241115,171300,720778343,270,270,270,270,0
|
|
20241115,171200,720778343,270,270,270,270,0
|
|
20241115,171100,720778343,270,270,270,270,0
|
|
20241115,171000,720778343,270,270,270,270,0
|
|
20241115,170900,720778343,270,270,270,270,0
|
|
20241115,170800,720778343,270,270,270,270,0
|
|
20241115,170700,720778343,270,270,270,270,0
|
|
20241115,170600,720778343,270,270,270,270,0
|
|
20241115,170500,720778343,270,270,270,270,0
|
|
20241115,170400,720778343,270,270,270,270,0
|
|
20241115,170300,720778343,270,270,270,270,0
|
|
20241115,170200,720778343,270,270,270,270,0
|
|
20241115,170100,720778343,270,270,270,270,0
|
|
20241115,170000,720778343,270,270,270,270,0
|
|
20241115,165900,720778343,270,270,270,270,0
|
|
20241115,165800,720778343,270,270,270,270,0
|
|
20241115,165700,720778343,270,270,270,270,0
|
|
20241115,165600,720778343,270,270,270,270,0
|
|
20241115,165500,720778343,270,270,270,270,0
|
|
20241115,165400,720778343,270,270,270,270,9196
|
|
20241115,165300,720778343,270,270,270,270,0
|
|
20241115,165200,720778343,270,270,270,270,0
|
|
20241115,165100,720778343,270,270,270,270,0
|
|
20241115,165000,720778343,270,270,270,270,0
|
|
20241115,164900,720778343,270,270,270,270,0
|
|
20241115,164800,720778343,270,270,270,270,0
|
|
20241115,164700,720778343,270,270,270,270,0
|
|
20241115,164600,720778343,270,270,270,270,0
|
|
20241115,164500,720778343,270,270,270,270,0
|
|
20241115,164400,720778343,270,270,270,270,0
|
|
20241115,164300,720778343,270,270,270,270,0
|
|
20241115,164200,720778343,270,270,270,270,0
|
|
20241115,164100,720778343,270,270,270,270,0
|
|
20241115,164000,720778343,270,270,270,270,0
|
|
20241115,163900,720778343,270,270,270,270,0
|
|
20241115,163800,720778343,270,270,270,270,0
|
|
20241115,163700,720778343,270,270,270,270,0
|
|
20241115,163600,720778343,270,270,270,270,0
|
|
20241115,163500,720778343,270,270,270,270,0
|
|
20241115,163400,720778343,270,270,270,270,0
|
|
20241115,163300,720778343,270,270,270,270,0
|
|
20241115,163200,720778343,270,270,270,270,0
|
|
20241115,163100,720778343,270,270,270,270,0
|
|
20241115,163000,720778343,270,270,270,270,0
|
|
20241115,162900,720778343,270,270,270,270,0
|
|
20241115,162800,720778343,270,270,270,270,0
|
|
20241115,162700,720778343,270,270,270,270,0
|
|
20241115,162600,720778343,270,270,270,270,0
|
|
20241115,162500,720778343,270,270,270,270,0
|
|
20241115,162400,720778343,270,270,270,270,9196
|
|
20241115,162300,720778343,270,270,270,270,0
|
|
20241115,162200,720778343,270,270,270,270,0
|
|
20241115,162100,720778343,270,270,270,270,0
|
|
20241115,162000,720778343,270,270,270,270,0
|
|
20241115,161900,720778343,270,270,270,270,0
|
|
20241115,161800,720778343,270,270,270,270,0
|
|
20241115,161700,720778343,270,270,270,270,0
|
|
20241115,161600,720778343,270,270,270,270,0
|
|
20241115,161500,720778343,270,270,270,270,0
|
|
20241115,161400,720778343,270,270,270,270,0
|
|
20241115,161300,720778343,270,270,270,270,0
|
|
20241115,161200,720778343,270,270,270,270,0
|
|
20241115,161100,720778343,270,270,270,270,0
|
|
20241115,161000,720778343,270,270,270,270,0
|
|
20241115,160900,720778343,270,270,270,270,0
|
|
20241115,160800,720778343,270,270,270,270,0
|
|
20241115,160700,720778343,270,270,270,270,0
|
|
20241115,160600,720778343,270,270,270,270,0
|
|
20241115,160500,720778343,270,270,270,270,0
|
|
20241115,160400,720778343,270,270,270,270,0
|
|
20241115,160300,720778343,270,270,270,270,0
|
|
20241115,160200,720778343,270,270,270,270,0
|
|
20241115,160100,720778343,270,270,270,270,0
|
|
20241115,160000,720778343,270,270,270,270,0
|
|
20241115,155900,720778343,270,270,270,270,0
|
|
20241115,155800,720778343,270,270,270,270,0
|
|
20241115,155700,720778343,270,270,270,270,0
|
|
20241115,155600,720778343,270,270,270,270,0
|
|
20241115,155500,720778343,270,270,270,270,0
|
|
20241115,155400,720778343,270,270,270,270,9196
|
|
20241115,155300,720778343,270,270,270,270,0
|
|
20241115,155200,720778343,270,270,270,270,0
|
|
20241115,155100,720778343,270,270,270,270,0
|
|
20241115,155000,720778343,270,270,270,270,0
|
|
20241115,154900,720778343,270,270,270,270,0
|
|
20241115,154800,720778343,270,270,270,270,0
|
|
20241115,154700,720778343,270,270,270,270,0
|
|
20241115,154600,720778343,270,270,270,270,0
|
|
20241115,154500,720778343,270,270,270,270,0
|
|
20241115,154400,720778343,270,270,270,270,0
|
|
20241115,154300,720778343,270,270,270,270,0
|
|
20241115,154200,720778343,270,270,270,270,0
|
|
20241115,154100,720778343,270,270,270,270,0
|
|
20241115,154000,720778343,270,270,270,270,0
|
|
20241115,153900,720778343,270,270,270,270,0
|
|
20241115,153800,720778343,270,270,270,270,0
|
|
20241115,153700,720778343,270,270,270,270,0
|
|
20241115,153600,720778343,270,270,270,270,0
|
|
20241115,153500,720778343,270,270,270,270,0
|
|
20241115,153400,720778343,270,270,270,270,0
|
|
20241115,153300,720778343,270,270,270,270,0
|
|
20241115,153200,720778343,270,270,270,270,0
|
|
20241115,153100,720778343,270,270,270,270,0
|
|
20241115,153000,720778343,270,270,270,270,9196
|
|
20241115,152900,718295423,271,271,271,271,0
|
|
20241115,152800,718295423,271,271,271,271,0
|
|
20241115,152700,718295423,271,271,271,271,0
|
|
20241115,152600,718295423,271,271,271,271,0
|
|
20241115,152500,718295423,271,271,271,271,0
|
|
20241115,152400,718295423,271,271,271,271,0
|
|
20241115,152300,718295423,271,271,271,271,0
|
|
20241115,152200,718295423,271,271,271,271,0
|
|
20241115,152100,718295423,271,271,271,271,0
|
|
20241115,152000,718295423,271,271,271,271,0
|
|
20241115,151900,718295423,271,271,271,271,288
|
|
20241115,151800,718217375,271,271,271,271,0
|
|
20241115,151700,718217375,271,271,271,270,1061
|
|
20241115,151600,717929855,271,270,271,270,261
|
|
20241115,151500,717859376,270,270,271,270,1926
|
|
20241115,151400,717338266,270,270,270,270,8633
|
|
20241115,151300,715007356,270,270,270,269,2063
|
|
20241115,151200,714451927,270,270,270,270,5002
|
|
20241115,151100,713101387,270,270,270,270,340
|
|
20241115,151000,713009587,270,269,270,269,3214
|
|
20241115,150900,712144879,270,270,270,270,201
|
|
20241115,150800,712090609,270,270,270,270,59
|
|
20241115,150700,712074679,269,269,269,269,0
|
|
20241115,150600,712074679,269,269,269,269,435
|
|
20241115,150500,711957664,269,270,270,269,3986
|
|
20241115,150400,710885327,269,269,269,268,4487
|
|
20241115,150300,709681767,270,270,270,270,10
|
|
20241115,150200,709679067,268,269,269,268,10000
|
|
20241115,150100,706998249,270,270,270,270,10
|
|
20241115,150000,706995549,269,269,269,269,1475
|
|
20241115,145900,706598774,270,270,270,270,200
|
|
20241115,145800,706544774,270,270,270,270,1197
|
|
20241115,145700,706221584,270,271,271,270,2209
|
|
20241115,145600,705625052,270,270,270,270,3010
|
|
20241115,145500,704812352,270,270,270,270,5185
|
|
20241115,145400,703412402,270,270,270,270,1
|
|
20241115,145300,703412132,269,269,269,269,1115
|
|
20241115,145200,703112197,269,270,270,269,4344
|
|
20241115,145100,701943460,269,269,269,269,0
|
|
20241115,145000,701943460,269,270,270,269,8692
|
|
20241115,144900,699605083,269,269,270,269,301
|
|
20241115,144800,699524013,270,269,270,269,13787
|
|
20241115,144700,695815210,269,270,270,269,9655
|
|
20241115,144600,693217470,270,270,270,270,480
|
|
20241115,144500,693087870,270,270,270,270,719
|
|
20241115,144400,692893740,270,270,270,270,32
|
|
20241115,144300,692885100,269,269,269,269,0
|
|
20241115,144200,692885100,269,270,270,269,5166
|
|
20241115,144100,691495280,271,271,271,271,361
|
|
20241115,144000,691397449,270,270,270,270,93
|
|
20241115,143900,691372339,271,271,271,271,205
|
|
20241115,143800,691316784,271,270,271,270,4998
|
|
20241115,143700,689967320,270,270,270,269,12594
|
|
20241115,143600,686579434,270,269,270,269,9306
|
|
20241115,143500,684069463,269,268,269,268,393
|
|
20241115,143400,683964125,269,268,269,268,1215
|
|
20241115,143300,683638358,268,268,268,268,0
|
|
20241115,143200,683638358,268,271,271,267,52003
|
|
20241115,143100,669683587,270,270,270,270,1000
|
|
20241115,143000,669413587,271,271,271,271,1350
|
|
20241115,142900,669047737,271,271,271,271,35
|
|
20241115,142800,669038252,271,271,271,271,0
|
|
20241115,142700,669038252,271,271,271,271,369
|
|
20241115,142600,668938253,271,271,271,271,500
|
|
20241115,142500,668802753,270,270,270,270,1
|
|
20241115,142400,668802483,271,271,271,271,184
|
|
20241115,142300,668752619,271,270,271,270,1071
|
|
20241115,142200,668462524,270,270,270,270,0
|
|
20241115,142100,668462524,270,270,270,270,0
|
|
20241115,142000,668462524,270,270,270,270,0
|
|
20241115,141900,668462524,270,270,270,270,1
|
|
20241115,141800,668462254,270,270,270,270,0
|
|
20241115,141700,668462254,270,270,270,270,30798
|
|
20241115,141600,660146794,271,271,271,271,10
|
|
20241115,141500,660144084,270,271,271,270,4364
|
|
20241115,141400,658965665,271,271,271,271,267
|
|
20241115,141300,658893308,271,271,271,271,631
|
|
20241115,141200,658722307,271,271,271,271,7
|
|
20241115,141100,658720410,271,271,271,271,0
|
|
20241115,141000,658720410,271,271,271,271,1
|
|
20241115,140900,658720139,270,270,270,270,0
|
|
20241115,140800,658720139,270,270,270,270,100
|
|
20241115,140700,658693139,270,270,270,270,500
|
|
20241115,140600,658558139,270,270,270,270,0
|
|
20241115,140500,658558139,270,270,270,270,2637
|
|
20241115,140400,657846149,270,270,270,270,0
|
|
20241115,140300,657846149,270,270,270,270,0
|
|
20241115,140200,657846149,270,270,270,270,10000
|
|
20241115,140100,655146149,271,271,271,271,6081
|
|
20241115,140000,653498198,272,272,272,272,4
|
|
20241115,135900,653497110,272,272,272,272,109
|
|
20241115,135800,653467462,272,272,272,272,260
|
|
20241115,135700,653396742,272,272,272,272,1081
|
|
20241115,135600,653102710,272,271,272,271,899
|
|
20241115,135500,652859070,271,271,271,271,215
|
|
20241115,135400,652800805,270,271,271,270,302
|
|
20241115,135300,652718964,271,271,271,271,638
|
|
20241115,135200,652546066,271,271,271,271,15432
|
|
20241115,135100,648363994,271,271,271,271,0
|
|
20241115,135000,648363994,271,271,271,271,100
|
|
20241115,134900,648336894,271,271,271,271,55
|
|
20241115,134800,648321989,271,271,271,271,4
|
|
20241115,134700,648320905,271,271,271,271,2485
|
|
20241115,134600,647647470,271,271,271,271,38
|
|
20241115,134500,647637172,271,271,271,271,0
|
|
20241115,134400,647637172,271,271,271,271,0
|
|
20241115,134300,647637172,271,271,271,271,2000
|
|
20241115,134200,647095172,271,271,271,271,0
|
|
20241115,134100,647095172,271,270,271,270,17862
|
|
20241115,134000,642257222,270,270,270,270,100
|
|
20241115,133900,642230222,270,270,270,270,71
|
|
20241115,133800,642211052,270,271,271,270,11321
|
|
20241115,133700,639154379,271,271,271,271,81
|
|
20241115,133600,639132428,271,271,271,271,1724
|
|
20241115,133500,638665224,271,271,271,271,0
|
|
20241115,133400,638665224,271,271,271,271,1088
|
|
20241115,133300,638370376,270,270,270,270,0
|
|
20241115,133200,638370376,270,270,270,270,0
|
|
20241115,133100,638370376,270,270,270,270,2196
|
|
20241115,133000,637777456,270,270,270,270,0
|
|
20241115,132900,637777456,270,270,270,270,15430
|
|
20241115,132800,633611356,272,272,272,272,100
|
|
20241115,132700,633584156,270,270,270,270,2
|
|
20241115,132600,633583616,272,272,272,272,0
|
|
20241115,132500,633583616,272,272,272,272,0
|
|
20241115,132400,633583616,272,271,272,271,10020
|
|
20241115,132300,630858196,270,270,270,270,0
|
|
20241115,132200,630858196,270,270,270,270,0
|
|
20241115,132100,630858196,270,270,270,270,0
|
|
20241115,132000,630858196,270,270,270,270,1
|
|
20241115,131900,630857926,270,270,270,270,0
|
|
20241115,131800,630857926,270,270,270,270,0
|
|
20241115,131700,630857926,270,270,270,270,4263
|
|
20241115,131600,629706916,271,272,272,271,8983
|
|
20241115,131500,627272463,272,273,273,272,720
|
|
20241115,131400,627076348,273,273,273,273,12240
|
|
20241115,131300,623734828,272,273,273,272,14
|
|
20241115,131200,623731015,273,271,273,271,37
|
|
20241115,131100,623720952,272,273,273,272,668
|
|
20241115,131000,623539255,272,272,272,272,0
|
|
20241115,130900,623539255,272,272,272,272,7921
|
|
20241115,130800,621384743,271,271,271,271,502
|
|
20241115,130700,621248701,272,271,272,271,8535
|
|
20241115,130600,618935675,271,271,271,271,2250
|
|
20241115,130500,618325925,271,271,271,271,7
|
|
20241115,130400,618324028,270,270,270,270,0
|
|
20241115,130300,618324028,270,270,270,270,5298
|
|
20241115,130200,616893568,270,270,271,270,3978
|
|
20241115,130100,615818508,271,271,271,271,2
|
|
20241115,130000,615817966,270,270,270,270,206
|
|
20241115,125900,615762346,270,270,270,270,3735
|
|
20241115,125800,614753896,269,270,270,269,6113
|
|
20241115,125700,613103387,269,269,269,269,0
|
|
20241115,125600,613103387,269,269,269,269,2000
|
|
20241115,125500,612565387,270,269,270,269,4197
|
|
20241115,125400,611434543,269,269,270,269,981
|
|
20241115,125300,611170653,269,269,269,269,4500
|
|
20241115,125200,609960153,269,267,269,267,5385
|
|
20241115,125100,608516048,267,267,268,267,285
|
|
20241115,125000,608439952,267,267,267,267,1143
|
|
20241115,124900,608134771,266,265,266,265,18398
|
|
20241115,124800,603258071,265,265,265,265,2677
|
|
20241115,124700,602548666,265,265,265,264,5056
|
|
20241115,124600,601208831,264,267,268,263,69408
|
|
20241115,124500,582887693,267,267,267,267,3245
|
|
20241115,124400,582021278,266,266,266,265,9620
|
|
20241115,124300,579462360,266,267,267,266,1631
|
|
20241115,124200,579028434,267,269,269,266,27111
|
|
20241115,124100,571793409,271,270,271,270,5385
|
|
20241115,124000,570339330,270,269,270,269,1024
|
|
20241115,123900,570063466,270,269,270,269,1280
|
|
20241115,123800,569719095,269,268,269,268,2983
|
|
20241115,123700,568918099,268,269,269,268,441
|
|
20241115,123600,568799906,269,267,269,267,1555
|
|
20241115,123500,568384072,267,267,267,267,677
|
|
20241115,123400,568203313,267,267,267,267,26
|
|
20241115,123300,568196371,267,267,267,267,35
|
|
20241115,123200,568187026,265,265,265,265,0
|
|
20241115,123100,568187026,265,265,265,265,3256
|
|
20241115,123000,567324186,263,264,264,263,11997
|
|
20241115,122900,564158435,265,266,266,265,9320
|
|
20241115,122800,561686832,268,269,269,268,2223
|
|
20241115,122700,561089068,268,269,269,267,57893
|
|
20241115,122600,545579674,270,270,270,270,1
|
|
20241115,122500,545579404,267,269,269,267,3110
|
|
20241115,122400,544742824,269,269,269,269,924
|
|
20241115,122300,544494268,267,268,268,267,20774
|
|
20241115,122200,538946836,267,267,267,267,10908
|
|
20241115,122100,536034400,267,266,267,266,2654
|
|
20241115,122000,535327412,266,266,266,266,100
|
|
20241115,121900,535300812,265,266,266,265,200
|
|
20241115,121800,535247712,263,265,265,263,5856
|
|
20241115,121700,533706104,265,267,267,265,21705
|
|
20241115,121600,527929710,269,268,269,268,1000
|
|
20241115,121500,527661709,268,267,268,267,1999
|
|
20241115,121400,527126977,267,267,267,267,4405
|
|
20241115,121300,525950842,267,267,267,267,300
|
|
20241115,121200,525870742,267,267,267,267,4013
|
|
20241115,121100,524799271,266,266,266,266,0
|
|
20241115,121000,524799271,266,266,266,266,810
|
|
20241115,120900,524583811,266,266,266,266,9105
|
|
20241115,120800,522161881,266,271,271,263,117305
|
|
20241115,120700,490868743,272,272,272,272,500
|
|
20241115,120600,490732743,272,272,272,272,2665
|
|
20241115,120500,490007863,273,273,273,273,442
|
|
20241115,120400,489887197,273,272,273,272,1380
|
|
20241115,120300,489511757,273,273,273,273,0
|
|
20241115,120200,489511757,273,273,273,273,1
|
|
20241115,120100,489511484,273,273,273,273,84
|
|
20241115,120000,489488552,273,273,273,273,15
|
|
20241115,115900,489484457,273,273,273,273,852
|
|
20241115,115800,489251861,273,273,273,273,2
|
|
20241115,115700,489251315,273,273,273,273,92
|
|
20241115,115600,489226199,273,273,273,273,0
|
|
20241115,115500,489226199,273,273,273,272,47
|
|
20241115,115400,489213382,272,272,272,272,9079
|
|
20241115,115300,486743894,272,272,272,272,2000
|
|
20241115,115200,486199894,271,271,271,271,0
|
|
20241115,115100,486199894,271,271,271,271,0
|
|
20241115,115000,486199894,271,271,271,271,1461
|
|
20241115,114900,485803963,271,271,271,271,2000
|
|
20241115,114800,485261963,271,270,271,270,6254
|
|
20241115,114700,483573270,270,270,270,270,4534
|
|
20241115,114600,482349090,270,270,270,270,743
|
|
20241115,114500,482148480,269,269,269,269,9718
|
|
20241115,114400,479534338,269,269,269,269,4706
|
|
20241115,114300,478268424,269,268,269,268,397
|
|
20241115,114200,478161931,269,269,269,269,1000
|
|
20241115,114100,477892931,269,269,269,269,0
|
|
20241115,114000,477892931,269,269,269,269,1207
|
|
20241115,113900,477568248,268,268,268,268,0
|
|
20241115,113800,477568248,268,268,268,268,80
|
|
20241115,113700,477546808,268,268,268,268,422
|
|
20241115,113600,477433712,268,268,268,268,0
|
|
20241115,113500,477433712,268,268,268,268,0
|
|
20241115,113400,477433712,268,268,268,268,5505
|
|
20241115,113300,475958372,268,269,269,268,1119
|
|
20241115,113200,475658461,269,269,269,268,741
|
|
20241115,113100,475459133,269,269,269,269,1
|
|
20241115,113000,475458864,269,269,269,269,6416
|
|
20241115,112900,473732960,269,269,269,269,1100
|
|
20241115,112800,473437060,269,269,269,269,2619
|
|
20241115,112700,472732549,269,269,269,269,100
|
|
20241115,112600,472705649,269,269,269,269,1873
|
|
20241115,112500,472201812,269,268,269,268,422
|
|
20241115,112400,472088715,268,268,268,268,4325
|
|
20241115,112300,470929615,268,268,268,268,1
|
|
20241115,112200,470929347,267,267,267,267,2640
|
|
20241115,112100,470224467,266,266,266,266,0
|
|
20241115,112000,470224467,266,266,266,266,4
|
|
20241115,111900,470223403,267,267,267,267,1321
|
|
20241115,111800,469870696,267,267,267,267,275
|
|
20241115,111700,469797271,267,267,267,267,500
|
|
20241115,111600,469663771,267,267,267,267,13
|
|
20241115,111500,469660300,267,267,267,267,2803
|
|
20241115,111400,468911899,267,267,267,267,0
|
|
20241115,111300,468911899,267,268,270,267,2262
|
|
20241115,111200,468305882,268,268,268,268,0
|
|
20241115,111100,468305882,268,269,269,268,2000
|
|
20241115,111000,467768878,269,269,269,269,2802
|
|
20241115,110900,467015140,265,266,266,265,5020
|
|
20241115,110800,465683000,266,268,268,266,9005
|
|
20241115,110700,463285730,269,271,271,269,3081
|
|
20241115,110600,462455387,271,270,271,270,1300
|
|
20241115,110500,462104108,270,270,270,270,701
|
|
20241115,110400,461914838,270,269,271,269,3738
|
|
20241115,110300,460902341,271,267,271,267,11092
|
|
20241115,110200,457917006,267,267,267,267,524
|
|
20241115,110100,457777098,267,267,267,267,5005
|
|
20241115,110000,456440763,267,266,267,265,19355
|
|
20241115,105900,451300733,266,265,266,265,123
|
|
20241115,105800,451268111,264,269,269,264,40679
|
|
20241115,105700,440479647,269,270,270,269,105
|
|
20241115,105600,440451372,269,269,270,268,450
|
|
20241115,105500,440330252,269,272,272,269,7506
|
|
20241115,105400,438304634,272,271,272,271,172
|
|
20241115,105300,438257952,271,271,271,271,976
|
|
20241115,105200,437993456,269,269,269,269,50
|
|
20241115,105100,437980006,271,269,271,269,30
|
|
20241115,105000,437971934,269,270,270,269,385
|
|
20241115,104900,437868364,271,271,271,271,1945
|
|
20241115,104800,437341269,268,269,269,268,255
|
|
20241115,104700,437272763,270,269,270,268,264
|
|
20241115,104600,437201877,271,270,271,270,946
|
|
20241115,104500,436946451,270,270,270,269,133
|
|
20241115,104400,436910543,270,270,270,269,2306
|
|
20241115,104300,436289543,270,270,271,270,253
|
|
20241115,104200,436221231,270,270,273,270,2473
|
|
20241115,104100,435548666,270,266,277,264,81629
|
|
20241115,104000,413248294,264,266,267,264,5177
|
|
20241115,103900,411870376,266,266,268,265,5858
|
|
20241115,103800,410309938,266,264,267,264,40185
|
|
20241115,103700,399618108,266,260,266,259,17906
|
|
20241115,103600,394918283,258,259,260,258,10732
|
|
20241115,103500,392138411,259,258,259,258,15746
|
|
20241115,103400,388071798,257,252,257,252,38331
|
|
20241115,103300,378282271,252,255,256,252,31653
|
|
20241115,103200,370278711,255,255,257,254,12749
|
|
20241115,103100,367037949,255,256,258,255,21488
|
|
20241115,103000,361529243,256,255,256,252,77804
|
|
20241115,102900,341745948,255,262,262,255,56089
|
|
20241115,102800,327324809,263,263,264,262,7489
|
|
20241115,102700,325351068,263,258,263,258,46155
|
|
20241115,102600,313367422,258,268,268,255,194716
|
|
20241115,102500,262658905,267,270,270,267,43042
|
|
20241115,102400,251093577,269,271,273,269,8977
|
|
20241115,102300,248667725,268,273,273,268,7765
|
|
20241115,102200,246573360,272,268,272,268,19571
|
|
20241115,102100,241298303,268,267,268,267,2591
|
|
20241115,102000,240606198,267,266,267,266,4086
|
|
20241115,101900,239515237,265,265,265,265,10335
|
|
20241115,101800,236776462,265,266,266,263,22797
|
|
20241115,101700,230733499,266,269,272,264,66334
|
|
20241115,101600,213012529,269,270,270,262,120130
|
|
20241115,101500,181056447,251,251,251,251,0
|
|
20241115,101400,181056447,251,251,251,251,0
|
|
20241115,101300,181056447,251,273,276,251,124728
|
|
20241115,101200,147226570,268,268,268,268,0
|
|
20241115,101100,147226570,268,268,268,268,0
|
|
20241115,101000,147226570,268,274,275,268,167382
|
|
20241115,100900,101812447,275,281,283,275,112388
|
|
20241115,100800,70578342,280,285,285,280,27028
|
|
20241115,100700,62969651,286,286,286,286,0
|
|
20241115,100600,62969651,286,286,286,286,652
|
|
20241115,100500,62783179,286,285,287,283,35001
|
|
20241115,100400,52840412,286,288,289,286,17448
|
|
20241115,100300,47841837,289,289,289,289,20
|
|
20241115,100200,47836057,289,289,289,289,49
|
|
20241115,100100,47821896,289,289,289,289,2
|
|
20241115,100000,47821318,289,289,289,289,217
|
|
20241115,095900,47758605,289,289,289,289,560
|
|
20241115,095800,47596765,289,289,289,289,87
|
|
20241115,095700,47571622,289,289,289,289,5421
|
|
20241115,095600,46004953,289,288,289,288,5224
|
|
20241115,095500,44496599,288,288,288,288,2080
|
|
20241115,095400,43897559,287,286,287,286,5230
|
|
20241115,095300,42400992,286,287,287,286,9099
|
|
20241115,095200,39798677,287,288,288,287,2291
|
|
20241115,095100,39141038,288,288,288,288,2034
|
|
20241115,095000,38555246,288,288,288,288,272
|
|
20241115,094900,38476910,288,288,289,288,4054
|
|
20241115,094800,37309357,288,288,288,288,118
|
|
20241115,094700,37275373,286,289,289,286,3427
|
|
20241115,094600,36291723,288,288,289,288,5239
|
|
20241115,094500,34782886,289,288,289,286,8466
|
|
20241115,094400,32344670,288,289,289,286,6134
|
|
20241115,094300,30574900,289,292,292,288,19570
|
|
20241115,094200,24904061,292,292,293,292,9409
|
|
20241115,094100,22156131,293,294,294,293,21663
|
|
20241115,094000,15808852,294,294,294,294,10
|
|
20241115,093900,15805912,294,294,294,294,4
|
|
20241115,093800,15804736,294,294,294,294,3401
|
|
20241115,093700,14804842,294,294,294,294,894
|
|
20241115,093600,14542006,294,294,294,294,1016
|
|
20241115,093500,14243302,294,294,294,294,25
|
|
20241115,093400,14235952,294,294,294,294,1506
|
|
20241115,093300,13793188,294,297,297,294,19826
|
|
20241115,093200,7947816,299,299,299,299,2
|
|
20241115,093100,7947218,299,299,299,299,0
|
|
20241115,093000,7947218,299,299,299,299,7
|
|
20241115,092900,7945125,299,299,299,299,39
|
|
20241115,092800,7933464,299,299,299,299,0
|
|
20241115,092700,7933464,299,299,299,299,2
|
|
20241115,092600,7932866,299,299,299,299,0
|
|
20241115,092500,7932866,299,299,299,299,0
|
|
20241115,092400,7932866,299,298,299,298,16
|
|
20241115,092300,7928087,299,297,299,297,998
|
|
20241115,092200,7631666,295,297,297,295,1761
|
|
20241115,092100,7111926,296,296,296,296,500
|
|
20241115,092000,6963926,296,296,296,296,30
|
|
20241115,091900,6955046,296,296,296,296,500
|
|
20241115,091800,6807046,296,296,296,296,369
|
|
20241115,091700,6697822,296,296,296,296,0
|
|
20241115,091600,6697822,296,296,296,296,300
|
|
20241115,091500,6609022,296,296,296,296,0
|
|
20241115,091400,6609022,296,297,297,296,3759
|
|
20241115,091300,5496357,297,297,297,297,205
|
|
20241115,091200,5435472,297,297,297,297,1365
|
|
20241115,091100,5030067,298,298,298,298,0
|
|
20241115,091000,5030067,298,298,298,298,8569
|
|
20241115,090900,2476505,298,298,298,298,22
|
|
20241115,090800,2469949,298,299,299,298,1112
|
|
20241115,090700,2137573,298,299,299,298,13
|
|
20241115,090600,2133687,299,297,299,297,1139
|
|
20241115,090500,1795263,300,300,300,300,0
|
|
20241115,090400,1795263,300,300,300,300,0
|
|
20241115,090300,1795263,300,300,300,299,102
|
|
20241115,090200,1764763,299,297,299,297,1129
|
|
20241115,090100,1429446,296,297,297,296,16
|
|
20241115,090000,1424709,297,297,297,297,4797
|