630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,192700,831679353,271,271,271,271,4712
|
|
20241227,192600,831679353,271,271,271,271,0
|
|
20241227,192500,831679353,271,271,271,271,0
|
|
20241227,192400,831679353,271,271,271,271,0
|
|
20241227,192300,831679353,271,271,271,271,0
|
|
20241227,192200,831679353,271,271,271,271,0
|
|
20241227,192100,831679353,271,271,271,271,0
|
|
20241227,192000,831679353,271,271,271,271,0
|
|
20241227,191900,831679353,271,271,271,271,0
|
|
20241227,191800,831679353,271,271,271,271,0
|
|
20241227,191700,831679353,271,271,271,271,0
|
|
20241227,191600,831679353,271,271,271,271,0
|
|
20241227,191500,831679353,271,271,271,271,0
|
|
20241227,191400,831679353,271,271,271,271,0
|
|
20241227,191300,831679353,271,271,271,271,0
|
|
20241227,191200,831679353,271,271,271,271,0
|
|
20241227,191100,831679353,271,271,271,271,0
|
|
20241227,191000,831679353,271,271,271,271,0
|
|
20241227,190900,831679353,271,271,271,271,0
|
|
20241227,190800,831679353,271,271,271,271,0
|
|
20241227,190700,831679353,271,271,271,271,0
|
|
20241227,190600,831679353,271,271,271,271,0
|
|
20241227,190500,831679353,271,271,271,271,0
|
|
20241227,190400,831679353,271,271,271,271,0
|
|
20241227,190300,831679353,271,271,271,271,0
|
|
20241227,190200,831679353,271,271,271,271,0
|
|
20241227,190100,831679353,271,271,271,271,0
|
|
20241227,190000,831679353,271,271,271,271,0
|
|
20241227,185900,831679353,271,271,271,271,0
|
|
20241227,185800,831679353,271,271,271,271,0
|
|
20241227,185700,831679353,271,271,271,271,4712
|
|
20241227,185600,831679353,271,271,271,271,0
|
|
20241227,185500,831679353,271,271,271,271,0
|
|
20241227,185400,831679353,271,271,271,271,0
|
|
20241227,185300,831679353,271,271,271,271,0
|
|
20241227,185200,831679353,271,271,271,271,0
|
|
20241227,185100,831679353,271,271,271,271,0
|
|
20241227,185000,831679353,271,271,271,271,0
|
|
20241227,184900,831679353,271,271,271,271,0
|
|
20241227,184800,831679353,271,271,271,271,0
|
|
20241227,184700,831679353,271,271,271,271,0
|
|
20241227,184600,831679353,271,271,271,271,0
|
|
20241227,184500,831679353,271,271,271,271,0
|
|
20241227,184400,831679353,271,271,271,271,0
|
|
20241227,184300,831679353,271,271,271,271,0
|
|
20241227,184200,831679353,271,271,271,271,0
|
|
20241227,184100,831679353,271,271,271,271,0
|
|
20241227,184000,831679353,271,271,271,271,0
|
|
20241227,183900,831679353,271,271,271,271,0
|
|
20241227,183800,831679353,271,271,271,271,0
|
|
20241227,183700,831679353,271,271,271,271,0
|
|
20241227,183600,831679353,271,271,271,271,0
|
|
20241227,183500,831679353,271,271,271,271,0
|
|
20241227,183400,831679353,271,271,271,271,0
|
|
20241227,183300,831679353,271,271,271,271,0
|
|
20241227,183200,831679353,271,271,271,271,0
|
|
20241227,183100,831679353,271,271,271,271,0
|
|
20241227,183000,831679353,271,271,271,271,0
|
|
20241227,182900,831679353,271,271,271,271,0
|
|
20241227,182800,831679353,271,271,271,271,0
|
|
20241227,182700,831679353,271,271,271,271,4712
|
|
20241227,182600,831679353,271,271,271,271,0
|
|
20241227,182500,831679353,271,271,271,271,0
|
|
20241227,182400,831679353,271,271,271,271,0
|
|
20241227,182300,831679353,271,271,271,271,0
|
|
20241227,182200,831679353,271,271,271,271,0
|
|
20241227,182100,831679353,271,271,271,271,0
|
|
20241227,182000,831679353,271,271,271,271,0
|
|
20241227,181900,831679353,271,271,271,271,0
|
|
20241227,181800,831679353,271,271,271,271,0
|
|
20241227,181700,831679353,271,271,271,271,0
|
|
20241227,181600,831679353,271,271,271,271,0
|
|
20241227,181500,831679353,271,271,271,271,0
|
|
20241227,181400,831679353,271,271,271,271,0
|
|
20241227,181300,831679353,271,271,271,271,0
|
|
20241227,181200,831679353,271,271,271,271,0
|
|
20241227,181100,831679353,271,271,271,271,0
|
|
20241227,181000,831679353,271,271,271,271,0
|
|
20241227,180900,831679353,271,271,271,271,0
|
|
20241227,180800,831679353,271,271,271,271,0
|
|
20241227,180700,831679353,271,271,271,271,0
|
|
20241227,180600,831679353,271,271,271,271,0
|
|
20241227,180500,831679353,271,271,271,271,0
|
|
20241227,180400,831679353,271,271,271,271,0
|
|
20241227,180300,831679353,271,271,271,271,0
|
|
20241227,180200,831679353,271,271,271,271,0
|
|
20241227,180100,831679353,271,271,271,271,0
|
|
20241227,180000,831679353,271,271,271,271,0
|
|
20241227,175900,831679353,271,271,271,271,0
|
|
20241227,175800,831679353,271,271,271,271,0
|
|
20241227,175700,831679353,271,271,271,271,4712
|
|
20241227,175600,831679353,271,271,271,271,0
|
|
20241227,175500,831679353,271,271,271,271,0
|
|
20241227,175400,831679353,271,271,271,271,0
|
|
20241227,175300,831679353,271,271,271,271,0
|
|
20241227,175200,831679353,271,271,271,271,0
|
|
20241227,175100,831679353,271,271,271,271,0
|
|
20241227,175000,831679353,271,271,271,271,0
|
|
20241227,174900,831679353,271,271,271,271,0
|
|
20241227,174800,831679353,271,271,271,271,0
|
|
20241227,174700,831679353,271,271,271,271,0
|
|
20241227,174600,831679353,271,271,271,271,0
|
|
20241227,174500,831679353,271,271,271,271,0
|
|
20241227,174400,831679353,271,271,271,271,0
|
|
20241227,174300,831679353,271,271,271,271,0
|
|
20241227,174200,831679353,271,271,271,271,0
|
|
20241227,174100,831679353,271,271,271,271,0
|
|
20241227,174000,831679353,271,271,271,271,0
|
|
20241227,173900,831679353,271,271,271,271,0
|
|
20241227,173800,831679353,271,271,271,271,0
|
|
20241227,173700,831679353,271,271,271,271,0
|
|
20241227,173600,831679353,271,271,271,271,0
|
|
20241227,173500,831679353,271,271,271,271,0
|
|
20241227,173400,831679353,271,271,271,271,0
|
|
20241227,173300,831679353,271,271,271,271,0
|
|
20241227,173200,831679353,271,271,271,271,0
|
|
20241227,173100,831679353,271,271,271,271,0
|
|
20241227,173000,831679353,271,271,271,271,0
|
|
20241227,172900,831679353,271,271,271,271,0
|
|
20241227,172800,831679353,271,271,271,271,0
|
|
20241227,172700,831679353,271,271,271,271,4712
|
|
20241227,172600,831679353,271,271,271,271,0
|
|
20241227,172500,831679353,271,271,271,271,0
|
|
20241227,172400,831679353,271,271,271,271,0
|
|
20241227,172300,831679353,271,271,271,271,0
|
|
20241227,172200,831679353,271,271,271,271,0
|
|
20241227,172100,831679353,271,271,271,271,0
|
|
20241227,172000,831679353,271,271,271,271,0
|
|
20241227,171900,831679353,271,271,271,271,0
|
|
20241227,171800,831679353,271,271,271,271,0
|
|
20241227,171700,831679353,271,271,271,271,0
|
|
20241227,171600,831679353,271,271,271,271,0
|
|
20241227,171500,831679353,271,271,271,271,0
|
|
20241227,171400,831679353,271,271,271,271,0
|
|
20241227,171300,831679353,271,271,271,271,0
|
|
20241227,171200,831679353,271,271,271,271,0
|
|
20241227,171100,831679353,271,271,271,271,0
|
|
20241227,171000,831679353,271,271,271,271,0
|
|
20241227,170900,831679353,271,271,271,271,0
|
|
20241227,170800,831679353,271,271,271,271,0
|
|
20241227,170700,831679353,271,271,271,271,0
|
|
20241227,170600,831679353,271,271,271,271,0
|
|
20241227,170500,831679353,271,271,271,271,0
|
|
20241227,170400,831679353,271,271,271,271,0
|
|
20241227,170300,831679353,271,271,271,271,0
|
|
20241227,170200,831679353,271,271,271,271,0
|
|
20241227,170100,831679353,271,271,271,271,0
|
|
20241227,170000,831679353,271,271,271,271,0
|
|
20241227,165900,831679353,271,271,271,271,0
|
|
20241227,165800,831679353,271,271,271,271,0
|
|
20241227,165700,831679353,271,271,271,271,4712
|
|
20241227,165600,831679353,271,271,271,271,0
|
|
20241227,165500,831679353,271,271,271,271,0
|
|
20241227,165400,831679353,271,271,271,271,0
|
|
20241227,165300,831679353,271,271,271,271,0
|
|
20241227,165200,831679353,271,271,271,271,0
|
|
20241227,165100,831679353,271,271,271,271,0
|
|
20241227,165000,831679353,271,271,271,271,0
|
|
20241227,164900,831679353,271,271,271,271,0
|
|
20241227,164800,831679353,271,271,271,271,0
|
|
20241227,164700,831679353,271,271,271,271,0
|
|
20241227,164600,831679353,271,271,271,271,0
|
|
20241227,164500,831679353,271,271,271,271,0
|
|
20241227,164400,831679353,271,271,271,271,0
|
|
20241227,164300,831679353,271,271,271,271,0
|
|
20241227,164200,831679353,271,271,271,271,0
|
|
20241227,164100,831679353,271,271,271,271,0
|
|
20241227,164000,831679353,271,271,271,271,0
|
|
20241227,163900,831679353,271,271,271,271,0
|
|
20241227,163800,831679353,271,271,271,271,0
|
|
20241227,163700,831679353,271,271,271,271,0
|
|
20241227,163600,831679353,271,271,271,271,0
|
|
20241227,163500,831679353,271,271,271,271,0
|
|
20241227,163400,831679353,271,271,271,271,0
|
|
20241227,163300,831679353,271,271,271,271,0
|
|
20241227,163200,831679353,271,271,271,271,0
|
|
20241227,163100,831679353,271,271,271,271,0
|
|
20241227,163000,831679353,271,271,271,271,0
|
|
20241227,162900,831679353,271,271,271,271,0
|
|
20241227,162800,831679353,271,271,271,271,0
|
|
20241227,162700,831679353,271,271,271,271,4712
|
|
20241227,162600,831679353,271,271,271,271,0
|
|
20241227,162500,831679353,271,271,271,271,0
|
|
20241227,162400,831679353,271,271,271,271,0
|
|
20241227,162300,831679353,271,271,271,271,0
|
|
20241227,162200,831679353,271,271,271,271,0
|
|
20241227,162100,831679353,271,271,271,271,0
|
|
20241227,162000,831679353,271,271,271,271,0
|
|
20241227,161900,831679353,271,271,271,271,0
|
|
20241227,161800,831679353,271,271,271,271,0
|
|
20241227,161700,831679353,271,271,271,271,0
|
|
20241227,161600,831679353,271,271,271,271,0
|
|
20241227,161500,831679353,271,271,271,271,0
|
|
20241227,161400,831679353,271,271,271,271,0
|
|
20241227,161300,831679353,271,271,271,271,0
|
|
20241227,161200,831679353,271,271,271,271,0
|
|
20241227,161100,831679353,271,271,271,271,0
|
|
20241227,161000,831679353,271,271,271,271,0
|
|
20241227,160900,831679353,271,271,271,271,0
|
|
20241227,160800,831679353,271,271,271,271,0
|
|
20241227,160700,831679353,271,271,271,271,0
|
|
20241227,160600,831679353,271,271,271,271,0
|
|
20241227,160500,831679353,271,271,271,271,0
|
|
20241227,160400,831679353,271,271,271,271,0
|
|
20241227,160300,831679353,271,271,271,271,0
|
|
20241227,160200,831679353,271,271,271,271,0
|
|
20241227,160100,831679353,271,271,271,271,0
|
|
20241227,160000,831679353,271,271,271,271,0
|
|
20241227,155900,831679353,271,271,271,271,0
|
|
20241227,155800,831679353,271,271,271,271,0
|
|
20241227,155700,831679353,271,271,271,271,4712
|
|
20241227,155600,831679353,271,271,271,271,0
|
|
20241227,155500,831679353,271,271,271,271,0
|
|
20241227,155400,831679353,271,271,271,271,0
|
|
20241227,155300,831679353,271,271,271,271,0
|
|
20241227,155200,831679353,271,271,271,271,0
|
|
20241227,155100,831679353,271,271,271,271,0
|
|
20241227,155000,831679353,271,271,271,271,0
|
|
20241227,154900,831679353,271,271,271,271,0
|
|
20241227,154800,831679353,271,271,271,271,0
|
|
20241227,154700,831679353,271,271,271,271,0
|
|
20241227,154600,831679353,271,271,271,271,0
|
|
20241227,154500,831679353,271,271,271,271,0
|
|
20241227,154400,831679353,271,271,271,271,0
|
|
20241227,154300,831679353,271,271,271,271,0
|
|
20241227,154200,831679353,271,271,271,271,0
|
|
20241227,154100,831679353,271,271,271,271,0
|
|
20241227,154000,831679353,271,271,271,271,0
|
|
20241227,153900,831679353,271,271,271,271,0
|
|
20241227,153800,831679353,271,271,271,271,0
|
|
20241227,153700,831679353,271,271,271,271,0
|
|
20241227,153600,831679353,271,271,271,271,0
|
|
20241227,153500,831679353,271,271,271,271,0
|
|
20241227,153400,831679353,271,271,271,271,0
|
|
20241227,153300,831679353,271,271,271,271,0
|
|
20241227,153200,831679353,271,271,271,271,0
|
|
20241227,153100,831679353,271,271,271,271,0
|
|
20241227,153000,831679353,271,271,271,271,4712
|
|
20241227,152900,830402401,273,273,273,273,0
|
|
20241227,152800,830402401,273,273,273,273,0
|
|
20241227,152700,830402401,273,273,273,273,0
|
|
20241227,152600,830402401,273,273,273,273,0
|
|
20241227,152500,830402401,273,273,273,273,0
|
|
20241227,152400,830402401,273,273,273,273,0
|
|
20241227,152300,830402401,273,273,273,273,0
|
|
20241227,152200,830402401,273,273,273,273,0
|
|
20241227,152100,830402401,273,273,273,273,0
|
|
20241227,152000,830402401,273,273,273,273,0
|
|
20241227,151900,830402401,273,272,273,271,10302
|
|
20241227,151800,827606439,272,272,272,272,200
|
|
20241227,151700,827552039,273,271,273,271,2398
|
|
20241227,151600,826899354,271,271,271,271,233
|
|
20241227,151500,826836211,271,270,271,270,609
|
|
20241227,151400,826671772,271,271,271,271,243
|
|
20241227,151300,826605919,270,270,270,270,1500
|
|
20241227,151200,826200919,271,272,272,271,1001
|
|
20241227,151100,825929647,271,271,271,271,0
|
|
20241227,151000,825929647,271,271,271,271,5043
|
|
20241227,150900,824562994,272,272,272,272,0
|
|
20241227,150800,824562994,272,272,272,272,203
|
|
20241227,150700,824507778,271,271,271,271,0
|
|
20241227,150600,824507778,271,272,272,270,7371
|
|
20241227,150500,822515271,273,273,273,273,4
|
|
20241227,150400,822514179,274,274,274,274,350
|
|
20241227,150300,822418279,275,274,275,274,200
|
|
20241227,150200,822363379,275,273,275,273,2002
|
|
20241227,150100,821815029,273,273,273,273,0
|
|
20241227,150000,821815029,273,273,273,273,0
|
|
20241227,145900,821815029,273,273,273,273,17
|
|
20241227,145800,821810388,273,273,273,273,1
|
|
20241227,145700,821810115,271,271,271,271,0
|
|
20241227,145600,821810115,271,271,271,271,53
|
|
20241227,145500,821795752,274,273,274,273,69
|
|
20241227,145400,821776877,274,273,274,273,2402
|
|
20241227,145300,821121129,273,273,273,273,0
|
|
20241227,145200,821121129,273,272,273,272,300
|
|
20241227,145100,821039286,272,272,272,272,343
|
|
20241227,145000,820945990,272,272,272,272,1758
|
|
20241227,144900,820467814,270,270,270,270,0
|
|
20241227,144800,820467814,270,270,270,270,0
|
|
20241227,144700,820467814,270,270,270,270,1
|
|
20241227,144600,820467544,270,270,270,270,5
|
|
20241227,144500,820466194,270,270,270,270,0
|
|
20241227,144400,820466194,270,270,270,270,0
|
|
20241227,144300,820466194,270,272,272,270,814
|
|
20241227,144200,820246212,272,272,272,272,0
|
|
20241227,144100,820246212,272,272,272,272,0
|
|
20241227,144000,820246212,272,272,272,272,16
|
|
20241227,143900,820241860,271,271,271,271,0
|
|
20241227,143800,820241860,271,271,271,271,0
|
|
20241227,143700,820241860,271,271,271,271,300
|
|
20241227,143600,820160560,271,271,271,271,2
|
|
20241227,143500,820160018,271,272,272,271,227
|
|
20241227,143400,820098275,272,272,272,272,9
|
|
20241227,143300,820095827,272,272,272,272,0
|
|
20241227,143200,820095827,272,272,272,272,9
|
|
20241227,143100,820093379,270,270,271,270,140
|
|
20241227,143000,820055570,270,270,270,270,4532
|
|
20241227,142900,818831930,269,269,269,269,0
|
|
20241227,142800,818831930,269,274,274,269,5245
|
|
20241227,142700,817414400,274,274,274,274,1721
|
|
20241227,142600,816942846,274,274,274,274,5159
|
|
20241227,142500,815529280,274,274,274,274,1000
|
|
20241227,142400,815255280,274,274,274,274,2
|
|
20241227,142300,815254732,274,272,274,272,51
|
|
20241227,142200,815240782,274,274,274,274,10
|
|
20241227,142100,815238042,274,273,274,273,2313
|
|
20241227,142000,814606324,271,271,271,271,0
|
|
20241227,141900,814606324,271,271,271,271,8
|
|
20241227,141800,814604156,273,273,273,273,1212
|
|
20241227,141700,814273280,273,273,273,273,0
|
|
20241227,141600,814273280,273,273,273,273,1661
|
|
20241227,141500,813819827,272,272,272,272,0
|
|
20241227,141400,813819827,272,272,272,272,0
|
|
20241227,141300,813819827,272,272,272,272,0
|
|
20241227,141200,813819827,272,272,272,272,10
|
|
20241227,141100,813817107,270,273,273,270,1100
|
|
20241227,141000,813519905,275,272,275,272,46
|
|
20241227,140900,813507301,275,273,275,273,3159
|
|
20241227,140800,812643827,271,272,272,271,80
|
|
20241227,140700,812622137,271,271,271,271,0
|
|
20241227,140600,812622137,271,271,271,271,749
|
|
20241227,140500,812419158,270,272,272,270,989
|
|
20241227,140400,812151928,272,272,272,272,0
|
|
20241227,140300,812151928,272,272,272,272,1
|
|
20241227,140200,812151656,272,270,272,270,261
|
|
20241227,140100,812081184,271,271,271,271,500
|
|
20241227,140000,811945684,271,271,271,271,70
|
|
20241227,135900,811926714,272,272,272,272,0
|
|
20241227,135800,811926714,272,272,272,272,493
|
|
20241227,135700,811792618,273,273,273,273,0
|
|
20241227,135600,811792618,273,273,273,273,12
|
|
20241227,135500,811789342,273,273,273,273,708
|
|
20241227,135400,811596058,272,272,272,272,25
|
|
20241227,135300,811589258,270,270,270,270,0
|
|
20241227,135200,811589258,270,270,270,270,0
|
|
20241227,135100,811589258,270,270,270,270,2697
|
|
20241227,135000,810861068,270,271,271,270,715
|
|
20241227,134900,810668014,271,271,271,271,1
|
|
20241227,134800,810667743,271,271,271,271,0
|
|
20241227,134700,810667743,271,271,271,271,0
|
|
20241227,134600,810667743,271,271,271,271,2895
|
|
20241227,134500,809883198,273,273,273,273,52
|
|
20241227,134400,809869002,274,274,274,274,86
|
|
20241227,134300,809845438,274,273,274,273,215
|
|
20241227,134200,809786630,273,271,273,271,13557
|
|
20241227,134100,806105244,269,269,270,269,8125
|
|
20241227,134000,803916642,270,268,270,268,54
|
|
20241227,133900,803902132,269,269,269,269,0
|
|
20241227,133800,803902132,269,269,269,269,20
|
|
20241227,133700,803896752,268,268,268,268,1655
|
|
20241227,133600,803453212,268,268,268,268,1108
|
|
20241227,133500,803156268,268,268,268,268,0
|
|
20241227,133400,803156268,268,268,268,268,0
|
|
20241227,133300,803156268,268,268,268,268,31
|
|
20241227,133200,803147960,270,270,270,270,0
|
|
20241227,133100,803147960,270,270,270,270,1
|
|
20241227,133000,803147690,269,269,269,269,984
|
|
20241227,132900,802882994,268,268,268,268,3437
|
|
20241227,132800,801961878,268,268,268,268,0
|
|
20241227,132700,801961878,268,268,269,268,4548
|
|
20241227,132600,800743013,269,268,269,268,3316
|
|
20241227,132500,799854322,269,269,269,269,0
|
|
20241227,132400,799854322,269,270,270,268,807
|
|
20241227,132300,799638032,270,270,270,270,0
|
|
20241227,132200,799638032,270,270,270,270,0
|
|
20241227,132100,799638032,270,270,270,270,0
|
|
20241227,132000,799638032,270,270,270,268,15395
|
|
20241227,131900,795503278,270,270,270,270,40
|
|
20241227,131800,795492478,270,269,270,269,2
|
|
20241227,131700,795491939,270,270,270,270,12
|
|
20241227,131600,795488699,269,269,269,269,878
|
|
20241227,131500,795252517,269,269,269,269,11
|
|
20241227,131400,795249558,270,269,270,269,2213
|
|
20241227,131300,794654249,271,271,271,271,0
|
|
20241227,131200,794654249,271,271,271,271,0
|
|
20241227,131100,794654249,271,271,271,271,0
|
|
20241227,131000,794654249,271,271,271,271,0
|
|
20241227,130900,794654249,271,271,271,271,0
|
|
20241227,130800,794654249,271,270,271,270,5133
|
|
20241227,130700,793267762,271,271,271,271,0
|
|
20241227,130600,793267762,271,271,271,271,0
|
|
20241227,130500,793267762,271,271,271,271,0
|
|
20241227,130400,793267762,271,271,271,271,1
|
|
20241227,130300,793267491,270,270,270,270,0
|
|
20241227,130200,793267491,270,270,270,270,900
|
|
20241227,130100,793024491,271,270,271,270,297
|
|
20241227,130000,792944263,270,271,271,270,1003
|
|
20241227,125900,792673452,270,270,270,270,836
|
|
20241227,125800,792447732,271,269,271,269,21
|
|
20241227,125700,792442079,270,270,270,270,18
|
|
20241227,125600,792437219,270,270,270,270,2
|
|
20241227,125500,792436679,270,270,270,270,61
|
|
20241227,125400,792420209,271,269,271,269,101
|
|
20241227,125300,792393038,271,271,271,271,0
|
|
20241227,125200,792393038,271,271,271,271,1
|
|
20241227,125100,792392767,271,272,272,271,3
|
|
20241227,125000,792391952,269,272,272,269,101
|
|
20241227,124900,792364483,272,272,272,272,1
|
|
20241227,124800,792364211,272,272,272,272,1
|
|
20241227,124700,792363939,272,271,272,271,28824
|
|
20241227,124600,784552634,271,271,271,271,0
|
|
20241227,124500,784552634,271,268,271,268,2085
|
|
20241227,124400,783993788,271,271,271,268,5522
|
|
20241227,124300,782511869,269,271,271,269,1359
|
|
20241227,124200,782145512,271,270,271,270,768
|
|
20241227,124100,781937579,271,271,271,271,10000
|
|
20241227,124000,779227579,271,270,271,270,1724
|
|
20241227,123900,778762098,270,270,270,270,0
|
|
20241227,123800,778762098,270,268,270,268,12602
|
|
20241227,123700,775370671,270,270,270,270,0
|
|
20241227,123600,775370671,270,270,270,270,18
|
|
20241227,123500,775365811,270,270,270,270,0
|
|
20241227,123400,775365811,270,268,270,268,2921
|
|
20241227,123300,774582979,270,270,270,270,0
|
|
20241227,123200,774582979,270,270,270,268,10693
|
|
20241227,123100,771717217,269,269,270,268,3466
|
|
20241227,123000,770784864,271,271,271,271,1
|
|
20241227,122900,770784593,269,270,270,269,1366
|
|
20241227,122800,770417119,270,270,270,270,248
|
|
20241227,122700,770350159,271,271,271,271,1
|
|
20241227,122600,770349888,270,270,270,270,350
|
|
20241227,122500,770255388,271,271,271,271,2
|
|
20241227,122400,770254846,270,270,270,270,37
|
|
20241227,122300,770244856,270,270,270,270,0
|
|
20241227,122200,770244856,270,270,271,270,2229
|
|
20241227,122100,769640803,270,270,270,270,885
|
|
20241227,122000,769401853,271,271,271,271,1
|
|
20241227,121900,769401582,271,271,271,271,0
|
|
20241227,121800,769401582,271,270,271,269,2785
|
|
20241227,121700,768651315,270,270,270,270,1
|
|
20241227,121600,768651045,271,271,271,271,18
|
|
20241227,121500,768646167,271,271,271,271,0
|
|
20241227,121400,768646167,271,270,271,270,1312
|
|
20241227,121300,768291726,270,270,270,270,0
|
|
20241227,121200,768291726,270,270,270,270,31
|
|
20241227,121100,768283356,270,271,271,269,372
|
|
20241227,121000,768183187,270,270,270,270,324
|
|
20241227,120900,768095707,271,271,271,271,2363
|
|
20241227,120800,767455334,271,271,271,271,0
|
|
20241227,120700,767455334,271,271,271,271,0
|
|
20241227,120600,767455334,271,271,271,271,1
|
|
20241227,120500,767455063,270,270,270,270,1448
|
|
20241227,120400,767064103,271,271,271,268,288
|
|
20241227,120300,766986061,269,269,271,269,4875
|
|
20241227,120200,765674684,271,269,271,269,1001
|
|
20241227,120100,765405413,271,271,271,271,10
|
|
20241227,120000,765402703,269,269,269,269,174
|
|
20241227,115900,765355897,271,271,271,271,694
|
|
20241227,115800,765167823,272,272,272,272,0
|
|
20241227,115700,765167823,272,269,272,269,301
|
|
20241227,115600,765086850,271,268,271,268,3108
|
|
20241227,115500,764253900,271,269,271,269,1842
|
|
20241227,115400,763758392,267,272,272,267,76123
|
|
20241227,115300,743252436,272,272,272,272,0
|
|
20241227,115200,743252436,272,272,272,272,121
|
|
20241227,115100,743219524,270,273,273,270,54136
|
|
20241227,115000,728544557,273,274,274,273,9134
|
|
20241227,114900,726050375,273,273,273,273,521
|
|
20241227,114800,725908142,273,274,274,273,17020
|
|
20241227,114700,721260682,273,274,274,273,4238
|
|
20241227,114600,720099701,274,274,274,274,990
|
|
20241227,114500,719828441,276,274,276,274,446
|
|
20241227,114400,719706089,274,274,274,274,13531
|
|
20241227,114300,715998595,274,275,275,274,14722
|
|
20241227,114200,711955589,276,277,277,275,2218
|
|
20241227,114100,711345497,277,277,277,277,1
|
|
20241227,114000,711345220,278,278,278,276,100
|
|
20241227,113900,711317598,279,276,279,276,7185
|
|
20241227,113800,709333227,279,279,279,279,0
|
|
20241227,113700,709333227,279,276,279,276,22
|
|
20241227,113600,709327152,279,276,279,276,8
|
|
20241227,113500,709324936,279,276,279,276,199
|
|
20241227,113400,709269986,279,279,279,279,2
|
|
20241227,113300,709269428,276,276,276,276,36
|
|
20241227,113200,709259492,279,279,279,279,0
|
|
20241227,113100,709259492,279,277,279,277,4848
|
|
20241227,113000,707916590,279,279,279,277,6579
|
|
20241227,112900,706087939,280,280,280,280,0
|
|
20241227,112800,706087939,280,280,280,280,0
|
|
20241227,112700,706087939,280,280,280,280,36
|
|
20241227,112600,706077859,280,280,280,280,20
|
|
20241227,112500,706072259,280,279,280,278,3817
|
|
20241227,112400,705007528,279,279,279,279,0
|
|
20241227,112300,705007528,279,278,279,278,39
|
|
20241227,112200,704996684,279,279,279,279,30
|
|
20241227,112100,704988314,279,278,279,278,12
|
|
20241227,112000,704984969,279,278,279,278,2636
|
|
20241227,111900,704252159,278,278,278,277,6
|
|
20241227,111800,704250492,277,278,278,277,151
|
|
20241227,111700,704208662,278,278,278,278,0
|
|
20241227,111600,704208662,278,278,278,278,60
|
|
20241227,111500,704191982,278,278,278,278,148
|
|
20241227,111400,704150838,279,279,279,279,0
|
|
20241227,111300,704150838,279,279,279,279,1
|
|
20241227,111200,704150559,279,279,279,279,0
|
|
20241227,111100,704150559,279,279,279,277,6006
|
|
20241227,111000,702484184,279,278,279,278,1802
|
|
20241227,110900,701983226,279,279,279,279,0
|
|
20241227,110800,701983226,279,279,279,279,50
|
|
20241227,110700,701969276,279,277,279,277,17
|
|
20241227,110600,701964563,279,278,279,277,5584
|
|
20241227,110500,700412782,277,278,279,276,3795
|
|
20241227,110400,699360381,279,279,279,279,0
|
|
20241227,110300,699360381,279,278,279,278,15
|
|
20241227,110200,699356204,279,278,279,278,1769
|
|
20241227,110100,698864419,278,277,278,277,1265
|
|
20241227,110000,698513939,277,278,278,277,17692
|
|
20241227,105900,693609830,278,278,278,277,276
|
|
20241227,105800,693533360,279,279,279,279,0
|
|
20241227,105700,693533360,279,278,279,278,2089
|
|
20241227,105600,692950954,278,279,279,278,352
|
|
20241227,105500,692853061,279,279,279,277,1923
|
|
20241227,105400,692318158,279,278,279,277,9942
|
|
20241227,105300,689557807,279,280,280,278,5004
|
|
20241227,105200,688164332,280,279,280,279,2761
|
|
20241227,105100,687394004,280,278,280,278,999
|
|
20241227,105000,687116273,279,281,282,279,6729
|
|
20241227,104900,685238871,279,280,282,279,10661
|
|
20241227,104800,682262533,282,282,282,282,1
|
|
20241227,104700,682262251,281,281,281,280,902
|
|
20241227,104600,682008889,280,280,280,280,3428
|
|
20241227,104500,681049049,279,280,280,279,1112
|
|
20241227,104400,680738722,280,279,280,279,821
|
|
20241227,104300,680509636,280,280,280,279,598
|
|
20241227,104200,680342600,280,280,280,280,2327
|
|
20241227,104100,679691040,281,281,281,281,1000
|
|
20241227,104000,679410040,281,280,281,279,3388
|
|
20241227,103900,678464736,280,280,280,280,1005
|
|
20241227,103800,678183336,280,280,281,279,2177
|
|
20241227,103700,677575495,280,281,282,280,1790
|
|
20241227,103600,677073942,282,281,282,280,210
|
|
20241227,103500,677014881,282,282,282,282,10
|
|
20241227,103400,677012061,282,279,282,279,832
|
|
20241227,103300,676779633,279,280,280,279,12401
|
|
20241227,103200,673316924,280,280,280,280,3001
|
|
20241227,103100,672476644,282,282,282,282,3
|
|
20241227,103000,672475798,280,279,282,279,109
|
|
20241227,102900,672445275,279,280,280,279,4873
|
|
20241227,102800,671081208,280,284,284,280,22134
|
|
20241227,102700,664866999,284,284,284,284,315
|
|
20241227,102600,664777539,282,283,283,282,10011
|
|
20241227,102500,661954224,283,284,284,283,561
|
|
20241227,102400,661794944,284,284,284,284,498
|
|
20241227,102300,661653512,284,284,284,284,1122
|
|
20241227,102200,661334864,284,284,285,284,283
|
|
20241227,102100,661254224,285,283,285,283,118
|
|
20241227,102000,661220603,283,283,283,283,886
|
|
20241227,101900,660969865,283,285,285,283,1147
|
|
20241227,101800,660643054,285,285,285,285,2017
|
|
20241227,101700,660068209,284,284,284,284,800
|
|
20241227,101600,659841009,282,282,282,282,7309
|
|
20241227,101500,657779871,282,283,283,282,4717
|
|
20241227,101400,656445985,283,288,288,283,12825
|
|
20241227,101300,652801164,286,287,287,285,11268
|
|
20241227,101200,649575832,286,286,288,286,7844
|
|
20241227,101100,647326696,286,285,287,285,2177
|
|
20241227,101000,646705667,285,290,290,285,9302
|
|
20241227,100900,644044652,290,292,292,283,6268
|
|
20241227,100800,642243199,292,288,293,285,37282
|
|
20241227,100700,631428032,285,284,288,283,60603
|
|
20241227,100600,614137759,284,283,284,283,11773
|
|
20241227,100500,610794783,280,281,283,279,33193
|
|
20241227,100400,601468572,282,281,282,280,5198
|
|
20241227,100300,600007928,282,281,282,281,2436
|
|
20241227,100200,599323395,281,281,282,281,5648
|
|
20241227,100100,597734266,282,281,282,280,5043
|
|
20241227,100000,596319391,282,284,284,279,24695
|
|
20241227,095900,589411661,279,282,288,277,74708
|
|
20241227,095800,568337085,283,285,285,282,4076
|
|
20241227,095700,567187071,285,284,286,282,10354
|
|
20241227,095600,564253386,282,286,286,280,26297
|
|
20241227,095500,556855827,286,284,287,284,13515
|
|
20241227,095400,552998642,284,285,287,281,27929
|
|
20241227,095300,545066298,286,281,288,281,28036
|
|
20241227,095200,537059174,281,279,281,279,15823
|
|
20241227,095100,532629163,279,277,279,275,14744
|
|
20241227,095000,528551829,277,275,277,275,549
|
|
20241227,094900,528400389,277,275,277,275,17687
|
|
20241227,094800,523536434,275,276,276,275,6930
|
|
20241227,094700,521625177,276,278,279,275,16519
|
|
20241227,094600,517053192,278,277,279,275,13356
|
|
20241227,094500,513352191,278,283,284,277,50605
|
|
20241227,094400,499242896,284,281,285,281,27484
|
|
20241227,094300,491470828,281,277,282,277,21235
|
|
20241227,094200,485552083,277,278,278,274,40933
|
|
20241227,094100,474264702,278,284,284,270,103032
|
|
20241227,094000,445885522,284,278,284,278,32714
|
|
20241227,093900,436696901,279,280,284,277,112070
|
|
20241227,093800,405299172,285,285,285,285,0
|
|
20241227,093700,405299172,285,285,285,285,0
|
|
20241227,093600,405299172,285,295,298,285,206450
|
|
20241227,093500,345640194,298,304,311,292,217028
|
|
20241227,093400,280373243,303,302,314,293,198753
|
|
20241227,093300,220796956,306,316,322,294,369123
|
|
20241227,093200,106141448,310,310,310,310,0
|
|
20241227,093100,106141448,310,288,310,288,99000
|
|
20241227,093000,76691267,286,282,287,281,54402
|
|
20241227,092900,61282260,280,280,280,280,0
|
|
20241227,092800,61282260,280,267,280,267,59005
|
|
20241227,092700,45178641,263,269,269,263,10932
|
|
20241227,092600,42295359,269,259,270,259,37299
|
|
20241227,092500,32519563,259,258,259,258,2801
|
|
20241227,092400,31795415,258,258,258,258,3836
|
|
20241227,092300,30805727,258,258,258,258,0
|
|
20241227,092200,30805727,258,258,258,258,0
|
|
20241227,092100,30805727,258,258,258,258,1000
|
|
20241227,092000,30547727,258,258,258,258,0
|
|
20241227,091900,30547727,258,258,258,258,0
|
|
20241227,091800,30547727,258,258,258,258,0
|
|
20241227,091700,30547727,258,258,258,258,0
|
|
20241227,091600,30547727,258,258,258,258,0
|
|
20241227,091500,30547727,258,258,258,258,0
|
|
20241227,091400,30547727,258,258,258,258,0
|
|
20241227,091300,30547727,258,258,258,258,0
|
|
20241227,091200,30547727,258,258,258,258,0
|
|
20241227,091100,30547727,258,258,258,258,0
|
|
20241227,091000,30547727,258,259,259,258,6005
|
|
20241227,090900,28998432,259,258,259,258,5068
|
|
20241227,090800,27685823,258,258,258,258,0
|
|
20241227,090700,27685823,258,258,258,258,18818
|
|
20241227,090600,22830779,259,257,259,257,9340
|
|
20241227,090500,20423473,258,258,258,258,68
|
|
20241227,090400,20405929,258,258,258,258,3200
|
|
20241227,090300,19580329,257,257,257,257,0
|
|
20241227,090200,19580329,257,257,257,257,673
|
|
20241227,090100,19407368,257,255,259,255,34006
|
|
20241227,090000,10670475,255,255,255,255,41845
|