605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241227,190200,11347366155,271,271,271,271,135750
|
|
20241227,190100,11347366155,271,271,271,271,0
|
|
20241227,190000,11347366155,271,271,271,271,0
|
|
20241227,185900,11347366155,271,271,271,271,0
|
|
20241227,185800,11347366155,271,271,271,271,0
|
|
20241227,185700,11347366155,271,271,271,271,0
|
|
20241227,185600,11347366155,271,271,271,271,0
|
|
20241227,185500,11347366155,271,271,271,271,0
|
|
20241227,185400,11347366155,271,271,271,271,0
|
|
20241227,185300,11347366155,271,271,271,271,0
|
|
20241227,185200,11347366155,271,271,271,271,0
|
|
20241227,185100,11347366155,271,271,271,271,0
|
|
20241227,185000,11347366155,271,271,271,271,0
|
|
20241227,184900,11347366155,271,271,271,271,0
|
|
20241227,184800,11347366155,271,271,271,271,0
|
|
20241227,184700,11347366155,271,271,271,271,0
|
|
20241227,184600,11347366155,271,271,271,271,0
|
|
20241227,184500,11347366155,271,271,271,271,0
|
|
20241227,184400,11347366155,271,271,271,271,0
|
|
20241227,184300,11347366155,271,271,271,271,0
|
|
20241227,184200,11347366155,271,271,271,271,0
|
|
20241227,184100,11347366155,271,271,271,271,0
|
|
20241227,184000,11347366155,271,271,271,271,0
|
|
20241227,183900,11347366155,271,271,271,271,0
|
|
20241227,183800,11347366155,271,271,271,271,0
|
|
20241227,183700,11347366155,271,271,271,271,0
|
|
20241227,183600,11347366155,271,271,271,271,0
|
|
20241227,183500,11347366155,271,271,271,271,0
|
|
20241227,183400,11347366155,271,271,271,271,0
|
|
20241227,183300,11347366155,271,271,271,271,0
|
|
20241227,183200,11347366155,271,271,271,271,135750
|
|
20241227,183100,11347366155,271,271,271,271,0
|
|
20241227,183000,11347366155,271,271,271,271,0
|
|
20241227,182900,11347366155,271,271,271,271,0
|
|
20241227,182800,11347366155,271,271,271,271,0
|
|
20241227,182700,11347366155,271,271,271,271,0
|
|
20241227,182600,11347366155,271,271,271,271,0
|
|
20241227,182500,11347366155,271,271,271,271,0
|
|
20241227,182400,11347366155,271,271,271,271,0
|
|
20241227,182300,11347366155,271,271,271,271,0
|
|
20241227,182200,11347366155,271,271,271,271,0
|
|
20241227,182100,11347366155,271,271,271,271,0
|
|
20241227,182000,11347366155,271,271,271,271,0
|
|
20241227,181900,11347366155,271,271,271,271,0
|
|
20241227,181800,11347366155,271,271,271,271,0
|
|
20241227,181700,11347366155,271,271,271,271,0
|
|
20241227,181600,11347366155,271,271,271,271,0
|
|
20241227,181500,11347366155,271,271,271,271,0
|
|
20241227,181400,11347366155,271,271,271,271,0
|
|
20241227,181300,11347366155,271,271,271,271,0
|
|
20241227,181200,11347366155,271,271,271,271,0
|
|
20241227,181100,11347366155,271,271,271,271,0
|
|
20241227,181000,11347366155,271,271,271,271,0
|
|
20241227,180900,11347366155,271,271,271,271,0
|
|
20241227,180800,11347366155,271,271,271,271,0
|
|
20241227,180700,11347366155,271,271,271,271,0
|
|
20241227,180600,11347366155,271,271,271,271,0
|
|
20241227,180500,11347366155,271,271,271,271,0
|
|
20241227,180400,11347366155,271,271,271,271,0
|
|
20241227,180300,11347366155,271,271,271,271,0
|
|
20241227,180200,11347366155,271,271,271,271,135750
|
|
20241227,180100,11347366155,271,271,271,271,0
|
|
20241227,180000,11347366155,271,271,271,271,0
|
|
20241227,175900,11347366155,271,271,271,271,0
|
|
20241227,175800,11347366155,271,271,271,271,0
|
|
20241227,175700,11347366155,271,271,271,271,0
|
|
20241227,175600,11347366155,271,271,271,271,0
|
|
20241227,175500,11347366155,271,271,271,271,0
|
|
20241227,175400,11347366155,271,271,271,271,0
|
|
20241227,175300,11347366155,271,271,271,271,0
|
|
20241227,175200,11347366155,271,271,271,271,0
|
|
20241227,175100,11347366155,271,271,271,271,0
|
|
20241227,175000,11347366155,271,271,271,271,0
|
|
20241227,174900,11347366155,271,271,271,271,0
|
|
20241227,174800,11347366155,271,271,271,271,0
|
|
20241227,174700,11347366155,271,271,271,271,0
|
|
20241227,174600,11347366155,271,271,271,271,0
|
|
20241227,174500,11347366155,271,271,271,271,0
|
|
20241227,174400,11347366155,271,271,271,271,0
|
|
20241227,174300,11347366155,271,271,271,271,0
|
|
20241227,174200,11347366155,271,271,271,271,0
|
|
20241227,174100,11347366155,271,271,271,271,0
|
|
20241227,174000,11347366155,271,271,271,271,0
|
|
20241227,173900,11347366155,271,271,271,271,0
|
|
20241227,173800,11347366155,271,271,271,271,0
|
|
20241227,173700,11347366155,271,271,271,271,0
|
|
20241227,173600,11347366155,271,271,271,271,0
|
|
20241227,173500,11347366155,271,271,271,271,0
|
|
20241227,173400,11347366155,271,271,271,271,0
|
|
20241227,173300,11347366155,271,271,271,271,0
|
|
20241227,173200,11347366155,271,271,271,271,135750
|
|
20241227,173100,11347366155,271,271,271,271,0
|
|
20241227,173000,11347366155,271,271,271,271,0
|
|
20241227,172900,11347366155,271,271,271,271,0
|
|
20241227,172800,11347366155,271,271,271,271,0
|
|
20241227,172700,11347366155,271,271,271,271,0
|
|
20241227,172600,11347366155,271,271,271,271,0
|
|
20241227,172500,11347366155,271,271,271,271,0
|
|
20241227,172400,11347366155,271,271,271,271,0
|
|
20241227,172300,11347366155,271,271,271,271,0
|
|
20241227,172200,11347366155,271,271,271,271,0
|
|
20241227,172100,11347366155,271,271,271,271,0
|
|
20241227,172000,11347366155,271,271,271,271,0
|
|
20241227,171900,11347366155,271,271,271,271,0
|
|
20241227,171800,11347366155,271,271,271,271,0
|
|
20241227,171700,11347366155,271,271,271,271,0
|
|
20241227,171600,11347366155,271,271,271,271,0
|
|
20241227,171500,11347366155,271,271,271,271,0
|
|
20241227,171400,11347366155,271,271,271,271,0
|
|
20241227,171300,11347366155,271,271,271,271,0
|
|
20241227,171200,11347366155,271,271,271,271,0
|
|
20241227,171100,11347366155,271,271,271,271,0
|
|
20241227,171000,11347366155,271,271,271,271,0
|
|
20241227,170900,11347366155,271,271,271,271,0
|
|
20241227,170800,11347366155,271,271,271,271,0
|
|
20241227,170700,11347366155,271,271,271,271,0
|
|
20241227,170600,11347366155,271,271,271,271,0
|
|
20241227,170500,11347366155,271,271,271,271,0
|
|
20241227,170400,11347366155,271,271,271,271,0
|
|
20241227,170300,11347366155,271,271,271,271,0
|
|
20241227,170200,11347366155,271,271,271,271,135750
|
|
20241227,170100,11347366155,271,271,271,271,0
|
|
20241227,170000,11347366155,271,271,271,271,0
|
|
20241227,165900,11347366155,271,271,271,271,0
|
|
20241227,165800,11347366155,271,271,271,271,0
|
|
20241227,165700,11347366155,271,271,271,271,0
|
|
20241227,165600,11347366155,271,271,271,271,0
|
|
20241227,165500,11347366155,271,271,271,271,0
|
|
20241227,165400,11347366155,271,271,271,271,0
|
|
20241227,165300,11347366155,271,271,271,271,0
|
|
20241227,165200,11347366155,271,271,271,271,0
|
|
20241227,165100,11347366155,271,271,271,271,0
|
|
20241227,165000,11347366155,271,271,271,271,0
|
|
20241227,164900,11347366155,271,271,271,271,0
|
|
20241227,164800,11347366155,271,271,271,271,0
|
|
20241227,164700,11347366155,271,271,271,271,0
|
|
20241227,164600,11347366155,271,271,271,271,0
|
|
20241227,164500,11347366155,271,271,271,271,0
|
|
20241227,164400,11347366155,271,271,271,271,0
|
|
20241227,164300,11347366155,271,271,271,271,0
|
|
20241227,164200,11347366155,271,271,271,271,0
|
|
20241227,164100,11347366155,271,271,271,271,0
|
|
20241227,164000,11347366155,271,271,271,271,0
|
|
20241227,163900,11347366155,271,271,271,271,0
|
|
20241227,163800,11347366155,271,271,271,271,0
|
|
20241227,163700,11347366155,271,271,271,271,0
|
|
20241227,163600,11347366155,271,271,271,271,0
|
|
20241227,163500,11347366155,271,271,271,271,0
|
|
20241227,163400,11347366155,271,271,271,271,0
|
|
20241227,163300,11347366155,271,271,271,271,0
|
|
20241227,163200,11347366155,271,271,271,271,135750
|
|
20241227,163100,11347366155,271,271,271,271,0
|
|
20241227,163000,11347366155,271,271,271,271,0
|
|
20241227,162900,11347366155,271,271,271,271,0
|
|
20241227,162800,11347366155,271,271,271,271,0
|
|
20241227,162700,11347366155,271,271,271,271,0
|
|
20241227,162600,11347366155,271,271,271,271,0
|
|
20241227,162500,11347366155,271,271,271,271,0
|
|
20241227,162400,11347366155,271,271,271,271,0
|
|
20241227,162300,11347366155,271,271,271,271,0
|
|
20241227,162200,11347366155,271,271,271,271,0
|
|
20241227,162100,11347366155,271,271,271,271,0
|
|
20241227,162000,11347366155,271,271,271,271,0
|
|
20241227,161900,11347366155,271,271,271,271,0
|
|
20241227,161800,11347366155,271,271,271,271,0
|
|
20241227,161700,11347366155,271,271,271,271,0
|
|
20241227,161600,11347366155,271,271,271,271,0
|
|
20241227,161500,11347366155,271,271,271,271,0
|
|
20241227,161400,11347366155,271,271,271,271,0
|
|
20241227,161300,11347366155,271,271,271,271,0
|
|
20241227,161200,11347366155,271,271,271,271,0
|
|
20241227,161100,11347366155,271,271,271,271,0
|
|
20241227,161000,11347366155,271,271,271,271,0
|
|
20241227,160900,11347366155,271,271,271,271,0
|
|
20241227,160800,11347366155,271,271,271,271,0
|
|
20241227,160700,11347366155,271,271,271,271,0
|
|
20241227,160600,11347366155,271,271,271,271,0
|
|
20241227,160500,11347366155,271,271,271,271,0
|
|
20241227,160400,11347366155,271,271,271,271,0
|
|
20241227,160300,11347366155,271,271,271,271,0
|
|
20241227,160200,11347366155,271,271,271,271,135750
|
|
20241227,160100,11347366155,271,271,271,271,0
|
|
20241227,160000,11347366155,271,271,271,271,0
|
|
20241227,155900,11347366155,271,271,271,271,0
|
|
20241227,155800,11347366155,271,271,271,271,0
|
|
20241227,155700,11347366155,271,271,271,271,0
|
|
20241227,155600,11347366155,271,271,271,271,0
|
|
20241227,155500,11347366155,271,271,271,271,0
|
|
20241227,155400,11347366155,271,271,271,271,0
|
|
20241227,155300,11347366155,271,271,271,271,0
|
|
20241227,155200,11347366155,271,271,271,271,0
|
|
20241227,155100,11347366155,271,271,271,271,0
|
|
20241227,155000,11347366155,271,271,271,271,0
|
|
20241227,154900,11347366155,271,271,271,271,0
|
|
20241227,154800,11347366155,271,271,271,271,0
|
|
20241227,154700,11347366155,271,271,271,271,0
|
|
20241227,154600,11347366155,271,271,271,271,0
|
|
20241227,154500,11347366155,271,271,271,271,0
|
|
20241227,154400,11347366155,271,271,271,271,0
|
|
20241227,154300,11347366155,271,271,271,271,0
|
|
20241227,154200,11347366155,271,271,271,271,0
|
|
20241227,154100,11347366155,271,271,271,271,0
|
|
20241227,154000,11347366155,271,271,271,271,0
|
|
20241227,153900,11347366155,271,271,271,271,0
|
|
20241227,153800,11347366155,271,271,271,271,0
|
|
20241227,153700,11347366155,271,271,271,271,0
|
|
20241227,153600,11347366155,271,271,271,271,0
|
|
20241227,153500,11347366155,271,271,271,271,0
|
|
20241227,153400,11347366155,271,271,271,271,0
|
|
20241227,153300,11347366155,271,271,271,271,0
|
|
20241227,153200,11347366155,271,271,271,271,135750
|
|
20241227,153100,11347366155,271,271,271,271,0
|
|
20241227,153000,11347366155,271,271,271,271,135750
|
|
20241227,152900,11310577905,272,272,272,272,0
|
|
20241227,152800,11310577905,272,272,272,272,0
|
|
20241227,152700,11310577905,272,272,272,272,0
|
|
20241227,152600,11310577905,272,272,272,272,0
|
|
20241227,152500,11310577905,272,272,272,272,0
|
|
20241227,152400,11310577905,272,272,272,272,0
|
|
20241227,152300,11310577905,272,272,272,272,0
|
|
20241227,152200,11310577905,272,272,272,272,0
|
|
20241227,152100,11310577905,272,272,272,272,0
|
|
20241227,152000,11310577905,272,272,272,272,0
|
|
20241227,151900,11310577905,272,275,275,272,52305
|
|
20241227,151800,11296286582,274,273,275,272,80463
|
|
20241227,151700,11274304249,272,274,276,272,59643
|
|
20241227,151600,11257959713,274,273,277,273,237928
|
|
20241227,151500,11192429731,274,273,274,271,11975
|
|
20241227,151400,11189163516,274,272,274,271,40283
|
|
20241227,151300,11178184536,271,272,272,271,27701
|
|
20241227,151200,11170672436,271,271,272,270,49998
|
|
20241227,151100,11157077691,271,270,272,270,36962
|
|
20241227,151000,11147071859,271,270,272,270,28551
|
|
20241227,150900,11139357167,270,271,272,270,15466
|
|
20241227,150800,11135167614,271,272,272,271,21713
|
|
20241227,150700,11129267475,272,271,273,270,46800
|
|
20241227,150600,11116552465,270,272,272,270,31459
|
|
20241227,150500,11108044340,272,272,273,270,22356
|
|
20241227,150400,11101994620,272,272,273,271,77244
|
|
20241227,150300,11081007270,272,274,274,272,25617
|
|
20241227,150200,11074012996,274,274,274,273,9914
|
|
20241227,150100,11071305103,274,274,274,272,7981
|
|
20241227,150000,11069120550,274,273,274,272,24516
|
|
20241227,145900,11062443223,274,274,274,273,15530
|
|
20241227,145800,11058195546,273,273,274,272,19928
|
|
20241227,145700,11052767307,273,274,275,273,10949
|
|
20241227,145600,11049770282,274,273,274,272,11539
|
|
20241227,145500,11046616881,272,274,274,272,22633
|
|
20241227,145400,11040450119,273,273,274,273,34221
|
|
20241227,145300,11031106562,274,275,275,273,6503
|
|
20241227,145200,11029324691,275,274,275,273,37251
|
|
20241227,145100,11019115963,271,277,277,270,98741
|
|
20241227,145000,10992123886,276,277,278,276,33110
|
|
20241227,144900,10982952787,278,275,278,275,88765
|
|
20241227,144800,10958422270,275,276,277,274,47999
|
|
20241227,144700,10945189569,276,276,277,274,77999
|
|
20241227,144600,10923688867,277,273,277,273,108763
|
|
20241227,144500,10893764658,273,274,274,272,26991
|
|
20241227,144400,10886373529,274,269,274,269,110263
|
|
20241227,144300,10856535700,268,272,274,268,152151
|
|
20241227,144200,10815369393,274,274,275,273,35562
|
|
20241227,144100,10805622365,273,273,275,273,89056
|
|
20241227,144000,10781211915,274,274,274,273,7151
|
|
20241227,143900,10779254872,273,273,274,273,19401
|
|
20241227,143800,10773941621,274,272,274,272,103108
|
|
20241227,143700,10745860045,273,275,275,272,53418
|
|
20241227,143600,10731236543,274,276,277,273,182492
|
|
20241227,143500,10681090028,275,276,276,274,125234
|
|
20241227,143400,10646622781,275,273,276,272,150266
|
|
20241227,143300,10605338907,272,273,274,272,61832
|
|
20241227,143200,10588470440,273,276,278,273,248548
|
|
20241227,143100,10520183196,278,271,278,270,309939
|
|
20241227,143000,10434985132,271,271,271,270,10110
|
|
20241227,142900,10432250473,270,271,271,270,7789
|
|
20241227,142800,10430139723,271,271,271,270,5271
|
|
20241227,142700,10428711481,271,269,271,269,31752
|
|
20241227,142600,10420159057,268,270,270,268,67133
|
|
20241227,142500,10402102205,270,270,271,269,188132
|
|
20241227,142400,10351361854,270,271,271,270,28065
|
|
20241227,142300,10343766297,272,271,272,270,103306
|
|
20241227,142200,10315821693,271,270,271,268,55918
|
|
20241227,142100,10300754404,269,269,270,267,179095
|
|
20241227,142000,10252635987,269,271,272,269,56185
|
|
20241227,141900,10237452031,272,272,272,269,134569
|
|
20241227,141800,10201049784,272,271,272,270,84266
|
|
20241227,141700,10178201599,270,270,270,270,0
|
|
20241227,141600,10178201599,270,271,272,270,262079
|
|
20241227,141500,10107266050,272,273,274,272,119155
|
|
20241227,141400,10074785788,273,273,274,272,65429
|
|
20241227,141300,10056945344,273,275,276,271,289646
|
|
20241227,141200,9977883458,274,275,277,274,209836
|
|
20241227,141100,9920011045,276,279,280,275,242822
|
|
20241227,141000,9852881343,280,281,283,279,95719
|
|
20241227,140900,9825975748,282,281,282,280,73867
|
|
20241227,140800,9805206918,280,280,282,279,113417
|
|
20241227,140700,9773435022,279,277,281,277,192586
|
|
20241227,140600,9719628224,277,282,283,276,251582
|
|
20241227,140500,9649467155,283,281,283,280,201668
|
|
20241227,140400,9592664522,282,283,284,281,196156
|
|
20241227,140300,9537239700,283,288,289,282,226113
|
|
20241227,140200,9472930941,289,288,289,287,71990
|
|
20241227,140100,9452232829,288,288,288,286,84071
|
|
20241227,140000,9428091808,289,288,289,287,62936
|
|
20241227,135900,9409973504,287,291,291,286,166493
|
|
20241227,135800,9362131352,290,291,291,289,122604
|
|
20241227,135700,9326576001,290,291,292,290,50719
|
|
20241227,135600,9311832055,290,291,292,290,40849
|
|
20241227,135500,9299944468,291,292,292,291,70523
|
|
20241227,135400,9279416365,291,293,294,291,143536
|
|
20241227,135300,9237553786,294,293,294,293,15067
|
|
20241227,135200,9233126874,294,292,294,292,23317
|
|
20241227,135100,9226307737,293,293,294,292,44996
|
|
20241227,135000,9213149035,292,293,294,292,27902
|
|
20241227,134900,9204974263,292,294,294,292,8988
|
|
20241227,134800,9202339508,293,293,295,292,65447
|
|
20241227,134700,9183160210,292,293,294,292,26470
|
|
20241227,134600,9175413015,292,293,295,291,91512
|
|
20241227,134500,9148627710,292,295,295,292,21300
|
|
20241227,134400,9142383857,295,293,296,292,99141
|
|
20241227,134300,9113144616,293,291,293,291,6180
|
|
20241227,134200,9111344248,291,292,292,291,21570
|
|
20241227,134100,9105062646,292,292,293,291,11893
|
|
20241227,134000,9101589186,292,292,292,291,121437
|
|
20241227,133900,9066175233,292,294,294,292,10513
|
|
20241227,133800,9063094623,294,293,294,293,3908
|
|
20241227,133700,9061949010,294,294,295,293,17067
|
|
20241227,133600,9056943819,295,293,295,293,18447
|
|
20241227,133500,9051533708,294,294,295,293,7659
|
|
20241227,133400,9049286015,295,294,295,292,78497
|
|
20241227,133300,9026275778,295,294,295,293,38186
|
|
20241227,133200,9015045642,294,295,295,293,19920
|
|
20241227,133100,9009186694,295,293,295,293,33839
|
|
20241227,133000,8999246877,293,294,294,291,59974
|
|
20241227,132900,8981750108,295,296,296,291,134264
|
|
20241227,132800,8942325634,297,297,297,295,14298
|
|
20241227,132700,8938085181,297,297,297,294,54870
|
|
20241227,132600,8921855654,297,298,299,295,174520
|
|
20241227,132500,8869947607,299,298,301,298,284672
|
|
20241227,132400,8784701170,299,293,299,293,260275
|
|
20241227,132300,8707316389,294,293,294,293,23071
|
|
20241227,132200,8700537406,294,293,294,292,60648
|
|
20241227,132100,8682747335,294,293,294,292,6247
|
|
20241227,132000,8680916545,294,293,294,292,17570
|
|
20241227,131900,8675756892,294,294,295,292,22149
|
|
20241227,131800,8669264845,295,291,295,290,48613
|
|
20241227,131700,8655013822,291,290,291,290,29229
|
|
20241227,131600,8646536561,291,292,292,290,38526
|
|
20241227,131500,8635353601,292,291,292,291,55233
|
|
20241227,131400,8619280513,291,291,292,291,8891
|
|
20241227,131300,8616688882,292,291,292,291,15936
|
|
20241227,131200,8612050798,292,293,293,290,44499
|
|
20241227,131100,8599090189,293,292,293,291,16486
|
|
20241227,131000,8594278653,292,293,294,291,32045
|
|
20241227,130900,8584910393,293,292,294,291,27774
|
|
20241227,130800,8576787017,292,294,294,291,90323
|
|
20241227,130700,8550461980,293,294,294,293,411
|
|
20241227,130600,8550341153,294,294,294,293,14121
|
|
20241227,130500,8546190431,294,292,294,292,14572
|
|
20241227,130400,8541919424,293,292,293,292,3269
|
|
20241227,130300,8540962990,293,293,293,291,109721
|
|
20241227,130200,8508987557,295,293,295,293,24335
|
|
20241227,130100,8501855380,293,295,295,293,17731
|
|
20241227,130000,8496644679,295,296,297,293,48923
|
|
20241227,125900,8482191870,296,295,296,295,15616
|
|
20241227,125800,8477569912,295,295,295,295,17566
|
|
20241227,125700,8472387942,295,295,295,295,406
|
|
20241227,125600,8472268172,296,294,296,294,5336
|
|
20241227,125500,8470696207,296,294,296,294,2611
|
|
20241227,125400,8469923419,294,295,295,293,8386
|
|
20241227,125300,8467455247,293,293,295,293,7733
|
|
20241227,125200,8465189464,293,294,295,293,12111
|
|
20241227,125100,8461629498,293,295,295,293,27172
|
|
20241227,125000,8453659123,295,295,296,294,10560
|
|
20241227,124900,8450543995,295,296,297,295,3334
|
|
20241227,124800,8449557937,297,294,298,294,145598
|
|
20241227,124700,8406403835,294,292,294,292,19647
|
|
20241227,124600,8400663333,293,291,293,290,50842
|
|
20241227,124500,8385890763,292,292,293,291,22411
|
|
20241227,124400,8379353954,292,294,294,292,26720
|
|
20241227,124300,8371527120,293,293,294,292,24071
|
|
20241227,124200,8364473235,293,294,295,290,148698
|
|
20241227,124100,8321074739,294,294,294,292,30751
|
|
20241227,124000,8312076860,294,296,296,294,33373
|
|
20241227,123900,8302244080,295,296,299,295,144687
|
|
20241227,123800,8259168487,297,294,297,294,114400
|
|
20241227,123700,8225337592,295,296,296,295,15924
|
|
20241227,123600,8220637435,295,295,296,294,24926
|
|
20241227,123500,8213282566,295,296,296,294,41328
|
|
20241227,123400,8201099546,295,295,295,294,14205
|
|
20241227,123300,8196910591,295,295,296,294,91623
|
|
20241227,123200,8169884461,294,294,295,293,45950
|
|
20241227,123100,8156375868,294,293,294,293,85761
|
|
20241227,123000,8131190309,293,292,293,291,103690
|
|
20241227,122900,8100897078,292,289,292,289,71567
|
|
20241227,122800,8080093073,289,291,291,289,53501
|
|
20241227,122700,8064620774,289,290,291,289,78860
|
|
20241227,122600,8041753758,291,291,291,289,44962
|
|
20241227,122500,8028688641,291,292,292,291,34814
|
|
20241227,122400,8018547479,292,290,293,290,25788
|
|
20241227,122300,8011024874,291,290,292,289,49463
|
|
20241227,122200,7996696973,290,291,291,290,39686
|
|
20241227,122100,7985167893,291,291,292,289,157436
|
|
20241227,122000,7939473890,292,290,292,290,17949
|
|
20241227,121900,7934254538,293,291,293,290,102367
|
|
20241227,121800,7904448817,292,291,292,290,71234
|
|
20241227,121700,7883714344,292,291,293,290,89761
|
|
20241227,121600,7857588444,293,293,295,291,68263
|
|
20241227,121500,7837635870,294,291,295,290,86869
|
|
20241227,121400,7812317706,291,293,293,291,31987
|
|
20241227,121300,7802995065,294,296,296,293,45275
|
|
20241227,121200,7789684401,296,294,296,294,41578
|
|
20241227,121100,7777413226,295,293,295,293,33518
|
|
20241227,121000,7767572549,294,294,294,292,38614
|
|
20241227,120900,7756257129,294,297,297,294,102610
|
|
20241227,120800,7725935190,297,298,298,295,101044
|
|
20241227,120700,7695938365,295,294,298,293,202496
|
|
20241227,120600,7635941696,293,292,294,291,31722
|
|
20241227,120500,7626651023,293,291,293,289,43212
|
|
20241227,120400,7614041796,289,291,292,289,34459
|
|
20241227,120300,7604043083,291,291,292,290,21477
|
|
20241227,120200,7597773175,292,290,292,288,39805
|
|
20241227,120100,7586222607,290,289,290,289,48310
|
|
20241227,120000,7572239175,290,289,291,289,86851
|
|
20241227,115900,7547072596,288,291,291,288,140673
|
|
20241227,115800,7506396730,292,292,293,291,69831
|
|
20241227,115700,7486060599,292,293,293,291,43941
|
|
20241227,115600,7473220716,293,294,294,293,6060
|
|
20241227,115500,7471445062,294,293,295,293,31263
|
|
20241227,115400,7462257721,294,295,296,294,58818
|
|
20241227,115300,7444915063,295,294,296,294,34049
|
|
20241227,115200,7434849517,295,295,296,295,10894
|
|
20241227,115100,7431630151,295,296,296,294,13815
|
|
20241227,115000,7427559066,296,296,296,294,45250
|
|
20241227,114900,7414190384,295,294,295,294,70112
|
|
20241227,114800,7393557657,294,294,294,292,67202
|
|
20241227,114700,7373888016,293,293,294,293,40654
|
|
20241227,114600,7361946190,293,292,294,291,54850
|
|
20241227,114500,7345900538,291,297,297,290,310415
|
|
20241227,114400,7254535252,297,297,298,297,24225
|
|
20241227,114300,7247323591,297,297,298,297,61261
|
|
20241227,114200,7229098197,297,297,299,297,138683
|
|
20241227,114100,7187749282,298,295,298,295,66962
|
|
20241227,114000,7167855908,296,296,298,294,142370
|
|
20241227,113900,7125693688,296,293,296,292,81342
|
|
20241227,113800,7101821296,293,292,293,290,130293
|
|
20241227,113700,7063897646,292,292,293,291,99527
|
|
20241227,113600,7034881833,292,292,293,291,34625
|
|
20241227,113500,7024762259,291,293,294,291,79049
|
|
20241227,113400,7001677387,294,294,294,292,19048
|
|
20241227,113300,6996100087,294,293,294,292,43534
|
|
20241227,113200,6983359993,294,294,295,292,41203
|
|
20241227,113100,6971269704,294,294,296,293,160484
|
|
20241227,113000,6924125470,294,292,295,292,154449
|
|
20241227,112900,6878838976,293,295,296,292,142781
|
|
20241227,112800,6836882301,296,297,298,296,73780
|
|
20241227,112700,6815016167,297,296,298,296,75363
|
|
20241227,112600,6792643472,297,296,297,296,20936
|
|
20241227,112500,6786442380,296,299,299,295,187141
|
|
20241227,112400,6730891929,298,300,301,298,22303
|
|
20241227,112300,6724211513,301,300,301,299,97009
|
|
20241227,112200,6695117149,300,299,302,299,91087
|
|
20241227,112100,6667677806,299,300,301,299,23875
|
|
20241227,112000,6660523440,300,301,303,300,183594
|
|
20241227,111900,6605081403,302,299,303,298,302124
|
|
20241227,111800,6514010409,298,296,299,295,57884
|
|
20241227,111700,6496828308,295,298,298,295,46748
|
|
20241227,111600,6482988961,297,297,298,295,48557
|
|
20241227,111500,6468556046,297,298,298,294,74390
|
|
20241227,111400,6446525530,297,296,299,296,58756
|
|
20241227,111300,6429030807,296,296,297,296,20327
|
|
20241227,111200,6423002749,296,295,297,294,122646
|
|
20241227,111100,6386716437,295,289,295,289,243880
|
|
20241227,111000,6315581193,289,291,292,289,134623
|
|
20241227,110900,6276459096,291,295,296,291,106159
|
|
20241227,110800,6245297260,296,295,296,294,71739
|
|
20241227,110700,6224136520,295,297,297,293,404570
|
|
20241227,110600,6104971047,296,299,300,296,145673
|
|
20241227,110500,6061621611,299,301,302,299,69361
|
|
20241227,110400,6040819923,301,302,302,300,109250
|
|
20241227,110300,6007989439,302,301,302,300,76731
|
|
20241227,110200,5984934844,301,303,304,300,89389
|
|
20241227,110100,5957978790,303,302,304,301,127290
|
|
20241227,110000,5919460347,302,303,304,301,154418
|
|
20241227,105900,5872738402,303,305,305,303,167890
|
|
20241227,105800,5821682919,304,303,305,301,266990
|
|
20241227,105700,5740642522,304,301,304,301,198455
|
|
20241227,105600,5680592619,302,303,303,300,145706
|
|
20241227,105500,5636659355,302,299,303,298,182884
|
|
20241227,105400,5581729345,298,302,302,297,200730
|
|
20241227,105300,5521567624,301,298,302,297,342749
|
|
20241227,105200,5418676921,298,295,299,295,81080
|
|
20241227,105100,5394627594,295,295,296,293,47868
|
|
20241227,105000,5380535997,294,294,295,292,70392
|
|
20241227,104900,5359809184,293,294,295,293,95101
|
|
20241227,104800,5331920999,294,296,297,293,132428
|
|
20241227,104700,5292993985,296,295,296,293,121779
|
|
20241227,104600,5257146853,295,293,295,292,205136
|
|
20241227,104500,5196942935,293,297,298,293,186708
|
|
20241227,104400,5141790243,297,300,300,295,176337
|
|
20241227,104300,5089380156,300,299,300,295,375206
|
|
20241227,104200,4977278957,299,299,299,299,0
|
|
20241227,104100,4977278957,299,299,299,299,0
|
|
20241227,104000,4977278957,299,296,299,295,764357
|
|
20241227,103900,4749758567,296,293,296,291,265984
|
|
20241227,103800,4671413497,293,291,293,289,258930
|
|
20241227,103700,4595953227,290,288,291,287,206202
|
|
20241227,103600,4536265248,287,287,289,285,134135
|
|
20241227,103500,4497811442,286,285,289,285,258633
|
|
20241227,103400,4423776750,286,289,289,285,136128
|
|
20241227,103300,4384829087,288,290,290,287,100162
|
|
20241227,103200,4355984598,291,290,291,289,44080
|
|
20241227,103100,4343221712,290,290,291,289,47857
|
|
20241227,103000,4329338772,290,289,291,289,33108
|
|
20241227,102900,4319754714,289,293,293,289,49438
|
|
20241227,102800,4305430984,292,290,293,289,415509
|
|
20241227,102700,4184799170,291,293,294,290,154237
|
|
20241227,102600,4139893508,294,294,294,291,107287
|
|
20241227,102500,4108468857,293,295,297,293,201639
|
|
20241227,102400,4049043767,296,290,297,290,231108
|
|
20241227,102300,3980957754,290,288,292,288,78312
|
|
20241227,102200,3958320492,288,292,294,287,253901
|
|
20241227,102100,3884532789,292,292,293,291,94231
|
|
20241227,102000,3857020703,292,292,293,290,146379
|
|
20241227,101900,3814408183,293,291,297,291,307357
|
|
20241227,101800,3723796758,291,291,297,290,510712
|
|
20241227,101700,3573954097,290,283,291,282,304505
|
|
20241227,101600,3486382904,283,287,287,283,99429
|
|
20241227,101500,3458004575,287,282,288,282,156778
|
|
20241227,101400,3413246129,283,283,285,282,145829
|
|
20241227,101300,3371976856,283,285,286,282,157130
|
|
20241227,101200,3327401795,283,291,293,283,463010
|
|
20241227,101100,3193735948,289,287,291,282,329066
|
|
20241227,101000,3099254745,286,279,287,279,214563
|
|
20241227,100900,3038553293,280,278,280,278,75574
|
|
20241227,100800,3017484398,277,284,284,277,142955
|
|
20241227,100700,2977407802,284,278,284,277,102022
|
|
20241227,100600,2948741287,278,282,282,276,159435
|
|
20241227,100500,2904343463,282,283,286,278,270656
|
|
20241227,100400,2828075320,285,285,287,280,534991
|
|
20241227,100300,2676257995,286,274,286,274,602422
|
|
20241227,100200,2507211104,275,271,278,271,357350
|
|
20241227,100100,2408928367,272,267,272,267,123909
|
|
20241227,100000,2375462162,268,270,271,265,102315
|
|
20241227,095900,2348133343,271,267,271,267,174275
|
|
20241227,095800,2301144071,268,268,268,267,32410
|
|
20241227,095700,2292487326,268,268,269,267,50638
|
|
20241227,095600,2278918704,269,269,270,267,52520
|
|
20241227,095500,2264832630,269,270,271,267,68489
|
|
20241227,095400,2246406762,271,268,272,268,112228
|
|
20241227,095300,2216094929,270,273,274,267,274132
|
|
20241227,095200,2141959724,275,269,276,268,230958
|
|
20241227,095100,2079103793,270,267,273,267,289736
|
|
20241227,095000,2000848444,268,265,269,264,183159
|
|
20241227,094900,1952042188,265,270,270,262,336444
|
|
20241227,094800,1862913152,270,268,270,267,112093
|
|
20241227,094700,1832748912,268,270,270,265,443652
|
|
20241227,094600,1714162189,270,272,273,269,225868
|
|
20241227,094500,1653004432,272,279,280,270,359753
|
|
20241227,094400,1553954628,278,285,289,275,562492
|
|
20241227,094300,1395253468,285,281,294,281,1432394
|
|
20241227,094200,982013651,282,264,285,263,1093835
|
|
20241227,094100,678654577,263,266,266,260,66520
|
|
20241227,094000,661124770,265,262,266,261,50313
|
|
20241227,093900,647820755,260,260,265,259,52867
|
|
20241227,093800,633950755,259,264,264,257,148894
|
|
20241227,093700,595373390,264,262,265,259,84022
|
|
20241227,093600,573390283,262,269,269,260,84406
|
|
20241227,093500,551114499,270,267,270,263,123987
|
|
20241227,093400,517995845,267,269,273,263,229364
|
|
20241227,093300,456387404,269,272,275,267,185867
|
|
20241227,093200,405942363,280,280,280,280,0
|
|
20241227,093100,405942363,280,266,280,262,551758
|
|
20241227,093000,255992334,266,249,268,248,231870
|
|
20241227,092900,195245460,249,249,249,248,3419
|
|
20241227,092800,194397007,250,249,250,249,5668
|
|
20241227,092700,192985651,250,248,250,248,2140
|
|
20241227,092600,192452693,248,249,249,248,5776
|
|
20241227,092500,191020242,248,249,249,248,2898
|
|
20241227,092400,190299867,250,245,250,245,9112
|
|
20241227,092300,188053312,245,248,248,245,21683
|
|
20241227,092200,182706073,248,250,250,248,2036
|
|
20241227,092100,182200539,247,250,250,247,11237
|
|
20241227,092000,179413185,249,250,252,248,20705
|
|
20241227,091900,174230748,250,250,250,247,14449
|
|
20241227,091800,170644899,250,253,253,247,21549
|
|
20241227,091700,165272057,254,257,257,254,16217
|
|
20241227,091600,161141240,257,253,257,253,58164
|
|
20241227,091500,146290388,253,252,256,250,68333
|
|
20241227,091400,128906056,251,251,253,250,17215
|
|
20241227,091300,124582956,251,249,252,249,50499
|
|
20241227,091200,111945952,250,250,253,246,117301
|
|
20241227,091100,82682947,253,255,260,250,159142
|
|
20241227,091000,41984572,261,261,261,261,0
|
|
20241227,090900,41984572,261,261,261,261,0
|
|
20241227,090800,41984572,261,241,261,241,125780
|
|
20241227,090700,10634511,241,242,242,241,4802
|
|
20241227,090600,9472829,243,242,243,242,21056
|
|
20241227,090500,4376221,241,241,241,241,1000
|
|
20241227,090400,4135221,241,241,241,241,500
|
|
20241227,090300,4014721,241,240,241,240,5375
|
|
20241227,090200,2720346,240,240,240,240,1016
|
|
20241227,090100,2476506,240,239,240,239,5375
|
|
20241227,090000,1186906,238,238,238,238,4987
|