605 lines
27 KiB
CSV
605 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241230,190200,1033876874,265,265,265,265,105474
|
|
20241230,190100,1033876874,265,265,265,265,0
|
|
20241230,190000,1033876874,265,265,265,265,0
|
|
20241230,185900,1033876874,265,265,265,265,0
|
|
20241230,185800,1033876874,265,265,265,265,0
|
|
20241230,185700,1033876874,265,265,265,265,0
|
|
20241230,185600,1033876874,265,265,265,265,0
|
|
20241230,185500,1033876874,265,265,265,265,0
|
|
20241230,185400,1033876874,265,265,265,265,0
|
|
20241230,185300,1033876874,265,265,265,265,0
|
|
20241230,185200,1033876874,265,265,265,265,0
|
|
20241230,185100,1033876874,265,265,265,265,0
|
|
20241230,185000,1033876874,265,265,265,265,0
|
|
20241230,184900,1033876874,265,265,265,265,0
|
|
20241230,184800,1033876874,265,265,265,265,0
|
|
20241230,184700,1033876874,265,265,265,265,0
|
|
20241230,184600,1033876874,265,265,265,265,0
|
|
20241230,184500,1033876874,265,265,265,265,0
|
|
20241230,184400,1033876874,265,265,265,265,0
|
|
20241230,184300,1033876874,265,265,265,265,0
|
|
20241230,184200,1033876874,265,265,265,265,0
|
|
20241230,184100,1033876874,265,265,265,265,0
|
|
20241230,184000,1033876874,265,265,265,265,0
|
|
20241230,183900,1033876874,265,265,265,265,0
|
|
20241230,183800,1033876874,265,265,265,265,0
|
|
20241230,183700,1033876874,265,265,265,265,0
|
|
20241230,183600,1033876874,265,265,265,265,0
|
|
20241230,183500,1033876874,265,265,265,265,0
|
|
20241230,183400,1033876874,265,265,265,265,0
|
|
20241230,183300,1033876874,265,265,265,265,0
|
|
20241230,183200,1033876874,265,265,265,265,105474
|
|
20241230,183100,1033876874,265,265,265,265,0
|
|
20241230,183000,1033876874,265,265,265,265,0
|
|
20241230,182900,1033876874,265,265,265,265,0
|
|
20241230,182800,1033876874,265,265,265,265,0
|
|
20241230,182700,1033876874,265,265,265,265,0
|
|
20241230,182600,1033876874,265,265,265,265,0
|
|
20241230,182500,1033876874,265,265,265,265,0
|
|
20241230,182400,1033876874,265,265,265,265,0
|
|
20241230,182300,1033876874,265,265,265,265,0
|
|
20241230,182200,1033876874,265,265,265,265,0
|
|
20241230,182100,1033876874,265,265,265,265,0
|
|
20241230,182000,1033876874,265,265,265,265,0
|
|
20241230,181900,1033876874,265,265,265,265,0
|
|
20241230,181800,1033876874,265,265,265,265,0
|
|
20241230,181700,1033876874,265,265,265,265,0
|
|
20241230,181600,1033876874,265,265,265,265,0
|
|
20241230,181500,1033876874,265,265,265,265,0
|
|
20241230,181400,1033876874,265,265,265,265,0
|
|
20241230,181300,1033876874,265,265,265,265,0
|
|
20241230,181200,1033876874,265,265,265,265,0
|
|
20241230,181100,1033876874,265,265,265,265,0
|
|
20241230,181000,1033876874,265,265,265,265,0
|
|
20241230,180900,1033876874,265,265,265,265,0
|
|
20241230,180800,1033876874,265,265,265,265,0
|
|
20241230,180700,1033876874,265,265,265,265,0
|
|
20241230,180600,1033876874,265,265,265,265,0
|
|
20241230,180500,1033876874,265,265,265,265,0
|
|
20241230,180400,1033876874,265,265,265,265,0
|
|
20241230,180300,1033876874,265,265,265,265,0
|
|
20241230,180200,1033876874,265,265,265,265,105474
|
|
20241230,180100,1033876874,265,265,265,265,0
|
|
20241230,180000,1033876874,265,265,265,265,0
|
|
20241230,175900,1033876874,265,265,265,265,0
|
|
20241230,175800,1033876874,265,265,265,265,0
|
|
20241230,175700,1033876874,265,265,265,265,0
|
|
20241230,175600,1033876874,265,265,265,265,0
|
|
20241230,175500,1033876874,265,265,265,265,0
|
|
20241230,175400,1033876874,265,265,265,265,0
|
|
20241230,175300,1033876874,265,265,265,265,0
|
|
20241230,175200,1033876874,265,265,265,265,0
|
|
20241230,175100,1033876874,265,265,265,265,0
|
|
20241230,175000,1033876874,265,265,265,265,0
|
|
20241230,174900,1033876874,265,265,265,265,0
|
|
20241230,174800,1033876874,265,265,265,265,0
|
|
20241230,174700,1033876874,265,265,265,265,0
|
|
20241230,174600,1033876874,265,265,265,265,0
|
|
20241230,174500,1033876874,265,265,265,265,0
|
|
20241230,174400,1033876874,265,265,265,265,0
|
|
20241230,174300,1033876874,265,265,265,265,0
|
|
20241230,174200,1033876874,265,265,265,265,0
|
|
20241230,174100,1033876874,265,265,265,265,0
|
|
20241230,174000,1033876874,265,265,265,265,0
|
|
20241230,173900,1033876874,265,265,265,265,0
|
|
20241230,173800,1033876874,265,265,265,265,0
|
|
20241230,173700,1033876874,265,265,265,265,0
|
|
20241230,173600,1033876874,265,265,265,265,0
|
|
20241230,173500,1033876874,265,265,265,265,0
|
|
20241230,173400,1033876874,265,265,265,265,0
|
|
20241230,173300,1033876874,265,265,265,265,0
|
|
20241230,173200,1033876874,265,265,265,265,105474
|
|
20241230,173100,1033876874,265,265,265,265,0
|
|
20241230,173000,1033876874,265,265,265,265,0
|
|
20241230,172900,1033876874,265,265,265,265,0
|
|
20241230,172800,1033876874,265,265,265,265,0
|
|
20241230,172700,1033876874,265,265,265,265,0
|
|
20241230,172600,1033876874,265,265,265,265,0
|
|
20241230,172500,1033876874,265,265,265,265,0
|
|
20241230,172400,1033876874,265,265,265,265,0
|
|
20241230,172300,1033876874,265,265,265,265,0
|
|
20241230,172200,1033876874,265,265,265,265,0
|
|
20241230,172100,1033876874,265,265,265,265,0
|
|
20241230,172000,1033876874,265,265,265,265,0
|
|
20241230,171900,1033876874,265,265,265,265,0
|
|
20241230,171800,1033876874,265,265,265,265,0
|
|
20241230,171700,1033876874,265,265,265,265,0
|
|
20241230,171600,1033876874,265,265,265,265,0
|
|
20241230,171500,1033876874,265,265,265,265,0
|
|
20241230,171400,1033876874,265,265,265,265,0
|
|
20241230,171300,1033876874,265,265,265,265,0
|
|
20241230,171200,1033876874,265,265,265,265,0
|
|
20241230,171100,1033876874,265,265,265,265,0
|
|
20241230,171000,1033876874,265,265,265,265,0
|
|
20241230,170900,1033876874,265,265,265,265,0
|
|
20241230,170800,1033876874,265,265,265,265,0
|
|
20241230,170700,1033876874,265,265,265,265,0
|
|
20241230,170600,1033876874,265,265,265,265,0
|
|
20241230,170500,1033876874,265,265,265,265,0
|
|
20241230,170400,1033876874,265,265,265,265,0
|
|
20241230,170300,1033876874,265,265,265,265,0
|
|
20241230,170200,1033876874,265,265,265,265,105474
|
|
20241230,170100,1033876874,265,265,265,265,0
|
|
20241230,170000,1033876874,265,265,265,265,0
|
|
20241230,165900,1033876874,265,265,265,265,0
|
|
20241230,165800,1033876874,265,265,265,265,0
|
|
20241230,165700,1033876874,265,265,265,265,0
|
|
20241230,165600,1033876874,265,265,265,265,0
|
|
20241230,165500,1033876874,265,265,265,265,0
|
|
20241230,165400,1033876874,265,265,265,265,0
|
|
20241230,165300,1033876874,265,265,265,265,0
|
|
20241230,165200,1033876874,265,265,265,265,0
|
|
20241230,165100,1033876874,265,265,265,265,0
|
|
20241230,165000,1033876874,265,265,265,265,0
|
|
20241230,164900,1033876874,265,265,265,265,0
|
|
20241230,164800,1033876874,265,265,265,265,0
|
|
20241230,164700,1033876874,265,265,265,265,0
|
|
20241230,164600,1033876874,265,265,265,265,0
|
|
20241230,164500,1033876874,265,265,265,265,0
|
|
20241230,164400,1033876874,265,265,265,265,0
|
|
20241230,164300,1033876874,265,265,265,265,0
|
|
20241230,164200,1033876874,265,265,265,265,0
|
|
20241230,164100,1033876874,265,265,265,265,0
|
|
20241230,164000,1033876874,265,265,265,265,0
|
|
20241230,163900,1033876874,265,265,265,265,0
|
|
20241230,163800,1033876874,265,265,265,265,0
|
|
20241230,163700,1033876874,265,265,265,265,0
|
|
20241230,163600,1033876874,265,265,265,265,0
|
|
20241230,163500,1033876874,265,265,265,265,0
|
|
20241230,163400,1033876874,265,265,265,265,0
|
|
20241230,163300,1033876874,265,265,265,265,0
|
|
20241230,163200,1033876874,265,265,265,265,105474
|
|
20241230,163100,1033876874,265,265,265,265,0
|
|
20241230,163000,1033876874,265,265,265,265,0
|
|
20241230,162900,1033876874,265,265,265,265,0
|
|
20241230,162800,1033876874,265,265,265,265,0
|
|
20241230,162700,1033876874,265,265,265,265,0
|
|
20241230,162600,1033876874,265,265,265,265,0
|
|
20241230,162500,1033876874,265,265,265,265,0
|
|
20241230,162400,1033876874,265,265,265,265,0
|
|
20241230,162300,1033876874,265,265,265,265,0
|
|
20241230,162200,1033876874,265,265,265,265,0
|
|
20241230,162100,1033876874,265,265,265,265,0
|
|
20241230,162000,1033876874,265,265,265,265,0
|
|
20241230,161900,1033876874,265,265,265,265,0
|
|
20241230,161800,1033876874,265,265,265,265,0
|
|
20241230,161700,1033876874,265,265,265,265,0
|
|
20241230,161600,1033876874,265,265,265,265,0
|
|
20241230,161500,1033876874,265,265,265,265,0
|
|
20241230,161400,1033876874,265,265,265,265,0
|
|
20241230,161300,1033876874,265,265,265,265,0
|
|
20241230,161200,1033876874,265,265,265,265,0
|
|
20241230,161100,1033876874,265,265,265,265,0
|
|
20241230,161000,1033876874,265,265,265,265,0
|
|
20241230,160900,1033876874,265,265,265,265,0
|
|
20241230,160800,1033876874,265,265,265,265,0
|
|
20241230,160700,1033876874,265,265,265,265,0
|
|
20241230,160600,1033876874,265,265,265,265,0
|
|
20241230,160500,1033876874,265,265,265,265,0
|
|
20241230,160400,1033876874,265,265,265,265,0
|
|
20241230,160300,1033876874,265,265,265,265,0
|
|
20241230,160200,1033876874,265,265,265,265,105474
|
|
20241230,160100,1033876874,265,265,265,265,0
|
|
20241230,160000,1033876874,265,265,265,265,0
|
|
20241230,155900,1033876874,265,265,265,265,0
|
|
20241230,155800,1033876874,265,265,265,265,0
|
|
20241230,155700,1033876874,265,265,265,265,0
|
|
20241230,155600,1033876874,265,265,265,265,0
|
|
20241230,155500,1033876874,265,265,265,265,0
|
|
20241230,155400,1033876874,265,265,265,265,0
|
|
20241230,155300,1033876874,265,265,265,265,0
|
|
20241230,155200,1033876874,265,265,265,265,0
|
|
20241230,155100,1033876874,265,265,265,265,0
|
|
20241230,155000,1033876874,265,265,265,265,0
|
|
20241230,154900,1033876874,265,265,265,265,0
|
|
20241230,154800,1033876874,265,265,265,265,0
|
|
20241230,154700,1033876874,265,265,265,265,0
|
|
20241230,154600,1033876874,265,265,265,265,0
|
|
20241230,154500,1033876874,265,265,265,265,0
|
|
20241230,154400,1033876874,265,265,265,265,0
|
|
20241230,154300,1033876874,265,265,265,265,0
|
|
20241230,154200,1033876874,265,265,265,265,0
|
|
20241230,154100,1033876874,265,265,265,265,0
|
|
20241230,154000,1033876874,265,265,265,265,0
|
|
20241230,153900,1033876874,265,265,265,265,0
|
|
20241230,153800,1033876874,265,265,265,265,0
|
|
20241230,153700,1033876874,265,265,265,265,0
|
|
20241230,153600,1033876874,265,265,265,265,0
|
|
20241230,153500,1033876874,265,265,265,265,0
|
|
20241230,153400,1033876874,265,265,265,265,0
|
|
20241230,153300,1033876874,265,265,265,265,0
|
|
20241230,153200,1033876874,265,265,265,265,105474
|
|
20241230,153100,1033876874,265,265,265,265,0
|
|
20241230,153000,1033876874,265,265,265,265,105474
|
|
20241230,152900,1005926264,268,268,268,268,0
|
|
20241230,152800,1005926264,268,268,268,268,0
|
|
20241230,152700,1005926264,268,268,268,268,0
|
|
20241230,152600,1005926264,268,268,268,268,0
|
|
20241230,152500,1005926264,268,268,268,268,0
|
|
20241230,152400,1005926264,268,268,268,268,0
|
|
20241230,152300,1005926264,268,268,268,268,0
|
|
20241230,152200,1005926264,268,268,268,268,0
|
|
20241230,152100,1005926264,268,268,268,268,0
|
|
20241230,152000,1005926264,268,268,268,268,0
|
|
20241230,151900,1005926264,268,269,269,266,12001
|
|
20241230,151800,1002714484,268,268,269,268,23380
|
|
20241230,151700,996443246,268,268,269,267,7821
|
|
20241230,151600,994346390,268,268,268,268,5664
|
|
20241230,151500,992828438,268,268,269,268,12806
|
|
20241230,151400,989395755,268,268,268,267,25308
|
|
20241230,151300,982614757,268,268,268,268,1500
|
|
20241230,151200,982212757,268,267,268,266,33297
|
|
20241230,151100,973323750,267,266,267,266,3287
|
|
20241230,151000,972449407,266,266,266,265,7261
|
|
20241230,150900,970518001,265,265,266,265,1204
|
|
20241230,150800,970198855,266,267,267,266,80
|
|
20241230,150700,970177559,267,267,267,265,2128
|
|
20241230,150600,969611442,267,266,267,266,40188
|
|
20241230,150500,958921395,267,267,267,267,158
|
|
20241230,150400,958879209,267,266,267,266,3923
|
|
20241230,150300,957835552,267,267,267,266,313
|
|
20241230,150200,957752281,267,266,267,266,3785
|
|
20241230,150100,956745470,267,267,267,267,10
|
|
20241230,150000,956742800,267,267,267,267,2
|
|
20241230,145900,956742266,267,267,267,267,28
|
|
20241230,145800,956734790,266,266,266,266,179
|
|
20241230,145700,956687176,266,266,266,266,8304
|
|
20241230,145600,954478312,266,266,266,266,1000
|
|
20241230,145500,954212312,266,265,266,265,2617
|
|
20241230,145400,953517807,266,266,266,266,1000
|
|
20241230,145300,953251807,266,266,266,266,2286
|
|
20241230,145200,952643731,266,266,266,266,26489
|
|
20241230,145100,945597657,267,267,267,267,0
|
|
20241230,145000,945597657,267,267,267,266,13
|
|
20241230,144900,945594196,266,266,266,266,9144
|
|
20241230,144800,943161892,266,266,266,266,1757
|
|
20241230,144700,942694530,267,267,267,266,152
|
|
20241230,144600,942653947,267,266,267,266,2005
|
|
20241230,144500,942120615,267,266,267,266,7781
|
|
20241230,144400,940050852,266,266,266,266,2167
|
|
20241230,144300,939474430,267,267,267,267,14
|
|
20241230,144200,939470692,266,266,266,266,3102
|
|
20241230,144100,938645560,266,267,267,265,104
|
|
20241230,144000,938617986,265,266,267,265,31759
|
|
20241230,143900,930174364,265,266,266,265,211
|
|
20241230,143800,930118247,266,266,266,265,52
|
|
20241230,143700,930104416,265,265,265,265,9
|
|
20241230,143600,930102031,266,266,266,266,309
|
|
20241230,143500,930019837,266,266,266,266,38
|
|
20241230,143400,930009729,266,266,266,266,1017
|
|
20241230,143300,929739207,266,266,266,266,10
|
|
20241230,143200,929736547,266,266,266,266,2
|
|
20241230,143100,929736015,265,265,265,265,1
|
|
20241230,143000,929735750,265,266,266,265,6114
|
|
20241230,142900,928109536,266,266,266,266,30
|
|
20241230,142800,928101556,265,265,265,265,50
|
|
20241230,142700,928088306,265,266,266,265,601
|
|
20241230,142600,927929040,266,266,266,266,0
|
|
20241230,142500,927929040,266,266,266,266,1
|
|
20241230,142400,927928774,265,265,265,265,0
|
|
20241230,142300,927928774,265,265,265,265,0
|
|
20241230,142200,927928774,265,265,265,265,7410
|
|
20241230,142100,925965124,266,266,266,266,2
|
|
20241230,142000,925964592,265,266,266,265,51
|
|
20241230,141900,925951076,265,265,265,265,1300
|
|
20241230,141800,925606576,264,264,264,264,1
|
|
20241230,141700,925606312,266,266,266,266,0
|
|
20241230,141600,925606312,266,266,266,266,10
|
|
20241230,141500,925603652,266,266,266,264,52229
|
|
20241230,141400,911780960,265,265,266,265,356
|
|
20241230,141300,911686366,265,266,266,265,1001
|
|
20241230,141200,911420101,266,266,266,266,1
|
|
20241230,141100,911419835,266,266,266,266,104
|
|
20241230,141000,911392171,266,266,266,266,0
|
|
20241230,140900,911392171,266,266,266,266,9
|
|
20241230,140800,911389777,266,265,266,265,101
|
|
20241230,140700,911363011,265,266,266,265,35
|
|
20241230,140600,911353702,266,265,266,265,12
|
|
20241230,140500,911350518,266,265,266,265,3721
|
|
20241230,140400,910364449,264,264,265,264,9621
|
|
20241230,140300,907824202,264,265,265,264,1172
|
|
20241230,140200,907514690,264,265,265,263,36790
|
|
20241230,140100,897802289,265,266,266,264,28664
|
|
20241230,140000,890206455,265,266,266,265,2001
|
|
20241230,135900,889676189,265,266,266,265,5
|
|
20241230,135800,889674861,266,266,266,266,658
|
|
20241230,135700,889499833,266,266,266,265,1596
|
|
20241230,135600,889075312,266,266,266,266,129
|
|
20241230,135500,889040998,266,266,266,266,20235
|
|
20241230,135400,883658488,266,266,266,265,3927
|
|
20241230,135300,882617825,266,264,266,264,13650
|
|
20241230,135200,879014221,263,263,264,262,23919
|
|
20241230,135100,872745923,263,264,264,263,24566
|
|
20241230,135000,866285050,264,264,265,264,17895
|
|
20241230,134900,861560769,265,265,265,265,11
|
|
20241230,134800,861557854,265,265,265,265,10534
|
|
20241230,134700,858766344,265,266,266,265,3951
|
|
20241230,134600,857718829,266,266,266,266,11
|
|
20241230,134500,857715903,265,265,265,265,801
|
|
20241230,134400,857503638,266,266,266,266,47
|
|
20241230,134300,857491136,266,266,266,266,1
|
|
20241230,134200,857490870,266,265,266,265,283
|
|
20241230,134100,857415722,266,266,266,266,0
|
|
20241230,134000,857415722,266,266,266,265,35
|
|
20241230,133900,857406422,265,266,266,265,714
|
|
20241230,133800,857216550,266,265,266,265,92
|
|
20241230,133700,857192087,265,267,267,265,10484
|
|
20241230,133600,854413739,267,267,267,267,1000
|
|
20241230,133500,854146739,267,267,267,267,0
|
|
20241230,133400,854146739,267,266,267,266,1030
|
|
20241230,133300,853872439,266,266,266,266,89
|
|
20241230,133200,853848765,266,266,266,266,0
|
|
20241230,133100,853848765,266,266,266,266,1368
|
|
20241230,133000,853484877,267,266,267,266,6560
|
|
20241230,132900,851739916,267,267,267,266,516
|
|
20241230,132800,851602644,267,266,267,266,617
|
|
20241230,132700,851438417,266,267,268,266,10368
|
|
20241230,132600,848670162,267,267,267,266,13491
|
|
20241230,132500,845068066,267,267,267,266,125
|
|
20241230,132400,845034801,266,267,267,265,115
|
|
20241230,132300,845004206,267,267,267,267,11
|
|
20241230,132200,845001269,265,267,267,265,528
|
|
20241230,132100,844861331,267,266,267,266,5140
|
|
20241230,132000,843494070,266,265,266,265,6102
|
|
20241230,131900,841877037,265,265,265,265,730
|
|
20241230,131800,841683587,265,265,265,265,39
|
|
20241230,131700,841673252,264,264,264,264,19597
|
|
20241230,131600,836499644,264,263,264,263,14995
|
|
20241230,131500,832555926,264,265,265,264,24072
|
|
20241230,131400,826200913,264,265,265,264,52
|
|
20241230,131300,826187183,264,265,265,264,1118
|
|
20241230,131200,825892015,265,266,266,265,32
|
|
20241230,131100,825883507,266,266,266,264,8788
|
|
20241230,131000,823559242,265,265,266,265,13676
|
|
20241230,130900,819935094,266,266,266,266,2
|
|
20241230,130800,819934562,265,266,266,265,21651
|
|
20241230,130700,814197042,265,266,266,265,554
|
|
20241230,130600,814049832,266,267,267,266,2365
|
|
20241230,130500,813420740,267,267,267,267,0
|
|
20241230,130400,813420740,267,267,267,266,38
|
|
20241230,130300,813410602,267,266,267,266,201
|
|
20241230,130200,813357135,266,266,266,266,30
|
|
20241230,130100,813349155,266,267,267,266,225
|
|
20241230,130000,813289280,267,266,267,266,20002
|
|
20241230,125900,807968746,267,266,267,266,198
|
|
20241230,125800,807916076,267,266,267,266,82
|
|
20241230,125700,807894262,265,265,265,265,0
|
|
20241230,125600,807894262,265,266,266,265,9535
|
|
20241230,125500,805363644,267,266,267,266,5007
|
|
20241230,125400,804031775,267,266,267,266,5006
|
|
20241230,125300,802700176,266,267,267,266,1006
|
|
20241230,125200,802431582,267,266,267,266,246
|
|
20241230,125100,802366050,267,267,267,266,7492
|
|
20241230,125000,800370326,266,266,266,266,4333
|
|
20241230,124900,799217748,266,266,266,266,2
|
|
20241230,124800,799217216,266,266,266,266,2
|
|
20241230,124700,799216684,266,267,267,266,5000
|
|
20241230,124600,797886650,266,266,266,266,5
|
|
20241230,124500,797885320,266,267,267,266,151
|
|
20241230,124400,797845008,266,267,267,266,15758
|
|
20241230,124300,793648523,267,267,267,267,0
|
|
20241230,124200,793648523,267,267,267,267,5000
|
|
20241230,124100,792313523,266,266,266,266,1136
|
|
20241230,124000,792011347,266,266,266,266,0
|
|
20241230,123900,792011347,266,267,267,266,113
|
|
20241230,123800,791981284,267,267,267,267,2
|
|
20241230,123700,791980750,267,267,267,267,483
|
|
20241230,123600,791851789,267,267,267,267,0
|
|
20241230,123500,791851789,267,267,267,267,6024
|
|
20241230,123400,790243381,268,268,268,267,32
|
|
20241230,123300,790234835,268,267,268,267,6193
|
|
20241230,123200,788581296,267,267,267,267,26
|
|
20241230,123100,788574354,267,267,267,267,9
|
|
20241230,123000,788571951,267,267,267,267,13
|
|
20241230,122900,788568480,268,268,268,268,0
|
|
20241230,122800,788568480,268,268,268,268,1
|
|
20241230,122700,788568212,268,267,268,267,4
|
|
20241230,122600,788567141,268,268,268,268,10
|
|
20241230,122500,788564461,267,267,267,267,1
|
|
20241230,122400,788564194,268,267,268,267,351
|
|
20241230,122300,788470426,268,268,268,268,594
|
|
20241230,122200,788311234,268,269,269,268,10001
|
|
20241230,122100,785630965,269,269,269,269,9
|
|
20241230,122000,785628544,269,268,269,268,80009
|
|
20241230,121900,764186123,268,269,269,268,358
|
|
20241230,121800,764090177,268,268,269,268,1060
|
|
20241230,121700,763806091,268,268,268,268,1010
|
|
20241230,121600,763535411,268,268,268,268,2008
|
|
20241230,121500,762997267,268,268,268,268,726
|
|
20241230,121400,762802699,269,269,269,269,16
|
|
20241230,121300,762798395,269,268,269,268,56
|
|
20241230,121200,762783377,267,267,267,267,10712
|
|
20241230,121100,759923273,267,268,268,267,5276
|
|
20241230,121000,758511809,269,269,269,268,276
|
|
20241230,120900,758437818,269,267,269,267,20160
|
|
20241230,120800,753022793,268,267,268,266,2119
|
|
20241230,120700,752458519,266,266,266,266,0
|
|
20241230,120600,752458519,266,267,267,266,41254
|
|
20241230,120500,741454324,267,267,267,267,0
|
|
20241230,120400,741454324,267,267,267,267,2379
|
|
20241230,120300,740819131,268,268,268,268,47
|
|
20241230,120200,740806535,268,268,268,268,3878
|
|
20241230,120100,739767231,268,267,269,267,154
|
|
20241230,120000,739726010,268,269,269,268,3933
|
|
20241230,115900,738671960,269,269,269,269,24
|
|
20241230,115800,738665504,269,269,269,269,9
|
|
20241230,115700,738663083,269,269,269,269,8
|
|
20241230,115600,738660931,270,268,270,268,12522
|
|
20241230,115500,735304991,268,267,268,267,3985
|
|
20241230,115400,734237102,268,268,268,268,331
|
|
20241230,115300,734148394,268,268,268,267,2630
|
|
20241230,115200,733446127,268,267,268,267,9353
|
|
20241230,115100,730939540,268,268,268,267,401
|
|
20241230,115000,730832272,268,267,268,267,4113
|
|
20241230,114900,729732581,268,268,268,268,1411
|
|
20241230,114800,729354433,268,267,268,267,470
|
|
20241230,114700,729228823,268,268,268,268,60
|
|
20241230,114600,729212743,268,267,268,267,257
|
|
20241230,114500,729144018,268,269,269,268,29718
|
|
20241230,114400,721179563,269,270,270,269,15792
|
|
20241230,114300,716928168,270,269,270,269,8737
|
|
20241230,114200,714577702,269,268,269,268,122
|
|
20241230,114100,714545000,269,269,269,269,2
|
|
20241230,114000,714544462,269,269,269,269,1774
|
|
20241230,113900,714067256,269,268,270,268,30314
|
|
20241230,113800,705917402,269,269,269,268,10511
|
|
20241230,113700,703100343,269,269,269,268,1321
|
|
20241230,113600,702745194,270,269,270,268,8145
|
|
20241230,113500,700558171,270,269,270,269,1144
|
|
20241230,113400,700250404,270,270,270,270,157
|
|
20241230,113300,700208014,270,270,270,270,1018
|
|
20241230,113200,699933154,270,269,270,269,15871
|
|
20241230,113100,695662826,269,268,269,268,950
|
|
20241230,113000,695407711,268,268,268,267,20
|
|
20241230,112900,695402352,269,268,269,267,6230
|
|
20241230,112800,693733405,268,268,268,267,66
|
|
20241230,112700,693715719,268,268,268,267,1073
|
|
20241230,112600,693428208,268,268,268,267,425
|
|
20241230,112500,693314691,268,269,269,267,2067
|
|
20241230,112400,692760795,269,268,269,268,3514
|
|
20241230,112300,691819036,268,268,268,268,1191
|
|
20241230,112200,691499848,267,267,267,267,318
|
|
20241230,112100,691414942,267,267,267,267,130
|
|
20241230,112000,691380232,267,267,267,267,2
|
|
20241230,111900,691379698,267,266,268,266,15
|
|
20241230,111800,691375693,267,267,267,267,1003
|
|
20241230,111700,691107892,268,268,268,268,6
|
|
20241230,111600,691106284,266,266,266,266,16
|
|
20241230,111500,691102028,267,268,268,266,1569
|
|
20241230,111400,690683169,267,267,268,267,5935
|
|
20241230,111300,689098224,267,268,269,267,2119
|
|
20241230,111200,688530326,268,268,268,268,7200
|
|
20241230,111100,686600726,269,270,270,268,5767
|
|
20241230,111000,685047380,270,271,271,269,28392
|
|
20241230,110900,677358173,270,267,270,267,40160
|
|
20241230,110800,666601965,267,266,267,266,1884
|
|
20241230,110700,666100580,267,266,267,265,8317
|
|
20241230,110600,663895999,265,266,267,265,6113
|
|
20241230,110500,662269942,267,267,267,266,5051
|
|
20241230,110400,660926240,266,266,267,266,12
|
|
20241230,110300,660923047,267,266,267,265,29361
|
|
20241230,110200,653136045,267,267,267,266,6302
|
|
20241230,110100,651459679,267,266,267,266,26407
|
|
20241230,110000,644435403,267,266,267,266,367
|
|
20241230,105900,644337449,267,267,268,267,2377
|
|
20241230,105800,643702788,268,268,268,267,10091
|
|
20241230,105700,641008476,268,268,268,267,1555
|
|
20241230,105600,640593271,268,268,268,267,15286
|
|
20241230,105500,636511893,267,269,269,267,32072
|
|
20241230,105400,627925871,269,269,269,269,13887
|
|
20241230,105300,624190268,269,270,270,269,29556
|
|
20241230,105200,616214994,271,271,272,271,5785
|
|
20241230,105100,614647255,272,271,272,271,360
|
|
20241230,105000,614549339,272,272,272,272,10307
|
|
20241230,104900,611745835,272,271,272,271,6340
|
|
20241230,104800,610027693,272,271,272,271,899
|
|
20241230,104700,609783197,272,272,272,271,1953
|
|
20241230,104600,609251983,272,272,272,272,3801
|
|
20241230,104500,608218111,272,272,272,271,465
|
|
20241230,104400,608092092,272,271,272,271,10282
|
|
20241230,104300,605305656,271,270,271,270,2575
|
|
20241230,104200,604610389,271,272,272,271,31811
|
|
20241230,104100,595989600,271,271,271,271,5800
|
|
20241230,104000,594417800,271,271,271,270,132
|
|
20241230,103900,594382081,271,271,271,270,489
|
|
20241230,103800,594250032,271,270,271,270,414
|
|
20241230,103700,594138251,270,270,271,270,238
|
|
20241230,103600,594073854,271,271,271,271,3246
|
|
20241230,103500,593194188,271,269,271,269,12091
|
|
20241230,103400,589934744,269,268,269,267,2492
|
|
20241230,103300,589266423,268,270,270,268,19085
|
|
20241230,103200,584133378,270,270,270,270,3
|
|
20241230,103100,584132568,270,270,271,269,16495
|
|
20241230,103000,579679299,270,270,271,270,665
|
|
20241230,102900,579499670,271,269,271,269,6510
|
|
20241230,102800,577743209,270,270,270,269,45731
|
|
20241230,102700,565396612,271,271,272,270,36308
|
|
20241230,102600,555547309,270,271,271,270,28453
|
|
20241230,102500,547857931,270,272,272,270,38667
|
|
20241230,102400,537364642,271,272,272,270,32426
|
|
20241230,102300,528554952,270,272,272,270,33159
|
|
20241230,102200,519561061,271,269,272,269,11610
|
|
20241230,102100,516415980,271,270,271,269,45208
|
|
20241230,102000,504215849,269,272,272,269,18159
|
|
20241230,101900,499298789,271,272,273,270,37444
|
|
20241230,101800,489125213,273,270,273,269,79591
|
|
20241230,101700,467518817,270,267,270,267,69120
|
|
20241230,101600,448886376,268,268,268,267,4134
|
|
20241230,101500,447778469,268,270,270,267,31135
|
|
20241230,101400,439432607,270,269,270,269,32593
|
|
20241230,101300,430661335,269,269,269,268,9520
|
|
20241230,101200,428109169,268,266,269,266,47390
|
|
20241230,101100,415388194,266,266,266,264,15899
|
|
20241230,101000,411163160,266,265,266,264,5057
|
|
20241230,100900,409823136,264,265,265,264,5903
|
|
20241230,100800,408259721,265,265,265,265,5115
|
|
20241230,100700,406904246,265,264,265,264,5179
|
|
20241230,100600,405535995,265,265,265,264,1500
|
|
20241230,100500,405139757,265,265,265,265,351
|
|
20241230,100400,405046742,265,265,265,264,6653
|
|
20241230,100300,403290335,265,265,265,263,10942
|
|
20241230,100200,400390725,265,264,265,264,5532
|
|
20241230,100100,398930259,264,264,265,263,5579
|
|
20241230,100000,397462202,264,265,265,264,44
|
|
20241230,095900,397450583,265,264,265,264,3700
|
|
20241230,095800,396473771,265,265,265,264,2236
|
|
20241230,095700,395883319,265,265,265,264,11673
|
|
20241230,095600,392799978,265,265,265,265,245
|
|
20241230,095500,392735053,265,265,265,264,547
|
|
20241230,095400,392590107,265,265,265,264,5355
|
|
20241230,095300,391171476,265,264,265,264,16625
|
|
20241230,095200,386782474,264,264,265,263,45774
|
|
20241230,095100,374730256,265,266,266,264,339
|
|
20241230,095000,374640518,266,265,266,264,3713
|
|
20241230,094900,373657247,265,264,265,264,6309
|
|
20241230,094800,371985772,265,265,265,264,606
|
|
20241230,094700,371825365,265,266,266,264,14346
|
|
20241230,094600,368017845,266,265,266,264,3945
|
|
20241230,094500,366972270,265,264,265,264,2672
|
|
20241230,094400,366266515,265,264,265,263,24749
|
|
20241230,094300,359754383,264,265,265,263,34577
|
|
20241230,094200,350657361,265,265,265,265,293
|
|
20241230,094100,350579716,265,265,265,264,11559
|
|
20241230,094000,347527868,265,265,266,264,9745
|
|
20241230,093900,344954149,266,266,266,265,1417
|
|
20241230,093800,344578521,266,266,266,265,158
|
|
20241230,093700,344536494,266,264,266,264,12526
|
|
20241230,093600,341219810,265,265,265,264,1068
|
|
20241230,093500,340937850,265,267,267,265,17657
|
|
20241230,093400,336255221,267,267,267,266,2869
|
|
20241230,093300,335489503,267,267,267,266,4452
|
|
20241230,093200,334304341,267,268,268,266,30553
|
|
20241230,093100,326144213,268,263,268,262,48658
|
|
20241230,093000,313278752,262,264,264,262,24967
|
|
20241230,092900,306733440,263,263,264,262,9017
|
|
20241230,092800,304367909,262,262,264,262,3969
|
|
20241230,092700,303324227,262,263,264,261,100511
|
|
20241230,092600,276980629,264,264,264,263,33795
|
|
20241230,092500,268088067,265,264,265,264,7021
|
|
20241230,092400,266234522,264,264,264,263,35564
|
|
20241230,092300,256867209,263,263,264,263,20564
|
|
20241230,092200,251457123,264,265,265,264,4491
|
|
20241230,092100,250271284,265,266,266,265,1622
|
|
20241230,092000,249840803,266,265,266,265,15143
|
|
20241230,091900,245823455,265,264,266,263,23900
|
|
20241230,091800,239495684,264,263,264,262,12100
|
|
20241230,091700,236318523,263,260,263,260,65370
|
|
20241230,091600,219244524,262,261,262,260,69893
|
|
20241230,091500,201042251,262,261,262,261,19105
|
|
20241230,091400,196048700,261,262,262,260,40144
|
|
20241230,091300,185598139,263,262,264,262,8968
|
|
20241230,091200,183235178,262,261,264,261,48086
|
|
20241230,091100,170626260,259,261,262,259,40464
|
|
20241230,091000,160079661,262,260,262,259,131881
|
|
20241230,090900,125836721,260,262,263,260,32163
|
|
20241230,090800,117453771,262,262,263,262,688
|
|
20241230,090700,117273502,263,264,264,261,30431
|
|
20241230,090600,109299635,264,263,265,263,30352
|
|
20241230,090500,101315784,263,264,265,263,12559
|
|
20241230,090400,98002048,265,262,265,260,40022
|
|
20241230,090300,87547687,261,263,263,259,113777
|
|
20241230,090200,57912248,263,262,265,261,54839
|
|
20241230,090100,43521526,262,262,263,261,60879
|
|
20241230,090000,27595304,262,265,268,261,103794
|