627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,192400,1183393017,610,610,610,610,36219
|
|
20240910,192300,1183393017,610,610,610,610,0
|
|
20240910,192200,1183393017,610,610,610,610,0
|
|
20240910,192100,1183393017,610,610,610,610,0
|
|
20240910,192000,1183393017,610,610,610,610,0
|
|
20240910,191900,1183393017,610,610,610,610,0
|
|
20240910,191800,1183393017,610,610,610,610,0
|
|
20240910,191700,1183393017,610,610,610,610,0
|
|
20240910,191600,1183393017,610,610,610,610,0
|
|
20240910,191500,1183393017,610,610,610,610,0
|
|
20240910,191400,1183393017,610,610,610,610,0
|
|
20240910,191300,1183393017,610,610,610,610,0
|
|
20240910,191200,1183393017,610,610,610,610,0
|
|
20240910,191100,1183393017,610,610,610,610,0
|
|
20240910,191000,1183393017,610,610,610,610,0
|
|
20240910,190900,1183393017,610,610,610,610,0
|
|
20240910,190800,1183393017,610,610,610,610,0
|
|
20240910,190700,1183393017,610,610,610,610,0
|
|
20240910,190600,1183393017,610,610,610,610,0
|
|
20240910,190500,1183393017,610,610,610,610,0
|
|
20240910,190400,1183393017,610,610,610,610,0
|
|
20240910,190300,1183393017,610,610,610,610,0
|
|
20240910,190200,1183393017,610,610,610,610,0
|
|
20240910,190100,1183393017,610,610,610,610,0
|
|
20240910,190000,1183393017,610,610,610,610,0
|
|
20240910,185900,1183393017,610,610,610,610,0
|
|
20240910,185800,1183393017,610,610,610,610,0
|
|
20240910,185700,1183393017,610,610,610,610,0
|
|
20240910,185600,1183393017,610,610,610,610,0
|
|
20240910,185500,1183393017,610,610,610,610,0
|
|
20240910,185400,1183393017,610,610,610,610,36219
|
|
20240910,185300,1183393017,610,610,610,610,0
|
|
20240910,185200,1183393017,610,610,610,610,0
|
|
20240910,185100,1183393017,610,610,610,610,0
|
|
20240910,185000,1183393017,610,610,610,610,0
|
|
20240910,184900,1183393017,610,610,610,610,0
|
|
20240910,184800,1183393017,610,610,610,610,0
|
|
20240910,184700,1183393017,610,610,610,610,0
|
|
20240910,184600,1183393017,610,610,610,610,0
|
|
20240910,184500,1183393017,610,610,610,610,0
|
|
20240910,184400,1183393017,610,610,610,610,0
|
|
20240910,184300,1183393017,610,610,610,610,0
|
|
20240910,184200,1183393017,610,610,610,610,0
|
|
20240910,184100,1183393017,610,610,610,610,0
|
|
20240910,184000,1183393017,610,610,610,610,0
|
|
20240910,183900,1183393017,610,610,610,610,0
|
|
20240910,183800,1183393017,610,610,610,610,0
|
|
20240910,183700,1183393017,610,610,610,610,0
|
|
20240910,183600,1183393017,610,610,610,610,0
|
|
20240910,183500,1183393017,610,610,610,610,0
|
|
20240910,183400,1183393017,610,610,610,610,0
|
|
20240910,183300,1183393017,610,610,610,610,0
|
|
20240910,183200,1183393017,610,610,610,610,0
|
|
20240910,183100,1183393017,610,610,610,610,0
|
|
20240910,183000,1183393017,610,610,610,610,0
|
|
20240910,182900,1183393017,610,610,610,610,0
|
|
20240910,182800,1183393017,610,610,610,610,0
|
|
20240910,182700,1183393017,610,610,610,610,0
|
|
20240910,182600,1183393017,610,610,610,610,0
|
|
20240910,182500,1183393017,610,610,610,610,0
|
|
20240910,182400,1183393017,610,610,610,610,36219
|
|
20240910,182300,1183393017,610,610,610,610,0
|
|
20240910,182200,1183393017,610,610,610,610,0
|
|
20240910,182100,1183393017,610,610,610,610,0
|
|
20240910,182000,1183393017,610,610,610,610,0
|
|
20240910,181900,1183393017,610,610,610,610,0
|
|
20240910,181800,1183393017,610,610,610,610,0
|
|
20240910,181700,1183393017,610,610,610,610,0
|
|
20240910,181600,1183393017,610,610,610,610,0
|
|
20240910,181500,1183393017,610,610,610,610,0
|
|
20240910,181400,1183393017,610,610,610,610,0
|
|
20240910,181300,1183393017,610,610,610,610,0
|
|
20240910,181200,1183393017,610,610,610,610,0
|
|
20240910,181100,1183393017,610,610,610,610,0
|
|
20240910,181000,1183393017,610,610,610,610,0
|
|
20240910,180900,1183393017,610,610,610,610,0
|
|
20240910,180800,1183393017,610,610,610,610,0
|
|
20240910,180700,1183393017,610,610,610,610,0
|
|
20240910,180600,1183393017,610,610,610,610,0
|
|
20240910,180500,1183393017,610,610,610,610,0
|
|
20240910,180400,1183393017,610,610,610,610,0
|
|
20240910,180300,1183393017,610,610,610,610,0
|
|
20240910,180200,1183393017,610,610,610,610,0
|
|
20240910,180100,1183393017,610,610,610,610,0
|
|
20240910,180000,1183393017,610,610,610,610,0
|
|
20240910,175900,1183393017,610,610,610,610,0
|
|
20240910,175800,1183393017,610,610,610,610,0
|
|
20240910,175700,1183393017,610,610,610,610,0
|
|
20240910,175600,1183393017,610,610,610,610,0
|
|
20240910,175500,1183393017,610,610,610,610,0
|
|
20240910,175400,1183393017,610,610,610,610,36219
|
|
20240910,175300,1183393017,610,610,610,610,0
|
|
20240910,175200,1183393017,610,610,610,610,0
|
|
20240910,175100,1183393017,610,610,610,610,0
|
|
20240910,175000,1183393017,610,610,610,610,0
|
|
20240910,174900,1183393017,610,610,610,610,0
|
|
20240910,174800,1183393017,610,610,610,610,0
|
|
20240910,174700,1183393017,610,610,610,610,0
|
|
20240910,174600,1183393017,610,610,610,610,0
|
|
20240910,174500,1183393017,610,610,610,610,0
|
|
20240910,174400,1183393017,610,610,610,610,0
|
|
20240910,174300,1183393017,610,610,610,610,0
|
|
20240910,174200,1183393017,610,610,610,610,0
|
|
20240910,174100,1183393017,610,610,610,610,0
|
|
20240910,174000,1183393017,610,610,610,610,0
|
|
20240910,173900,1183393017,610,610,610,610,0
|
|
20240910,173800,1183393017,610,610,610,610,0
|
|
20240910,173700,1183393017,610,610,610,610,0
|
|
20240910,173600,1183393017,610,610,610,610,0
|
|
20240910,173500,1183393017,610,610,610,610,0
|
|
20240910,173400,1183393017,610,610,610,610,0
|
|
20240910,173300,1183393017,610,610,610,610,0
|
|
20240910,173200,1183393017,610,610,610,610,0
|
|
20240910,173100,1183393017,610,610,610,610,0
|
|
20240910,173000,1183393017,610,610,610,610,0
|
|
20240910,172900,1183393017,610,610,610,610,0
|
|
20240910,172800,1183393017,610,610,610,610,0
|
|
20240910,172700,1183393017,610,610,610,610,0
|
|
20240910,172600,1183393017,610,610,610,610,0
|
|
20240910,172500,1183393017,610,610,610,610,0
|
|
20240910,172400,1183393017,610,610,610,610,36219
|
|
20240910,172300,1183393017,610,610,610,610,0
|
|
20240910,172200,1183393017,610,610,610,610,0
|
|
20240910,172100,1183393017,610,610,610,610,0
|
|
20240910,172000,1183393017,610,610,610,610,0
|
|
20240910,171900,1183393017,610,610,610,610,0
|
|
20240910,171800,1183393017,610,610,610,610,0
|
|
20240910,171700,1183393017,610,610,610,610,0
|
|
20240910,171600,1183393017,610,610,610,610,0
|
|
20240910,171500,1183393017,610,610,610,610,0
|
|
20240910,171400,1183393017,610,610,610,610,0
|
|
20240910,171300,1183393017,610,610,610,610,0
|
|
20240910,171200,1183393017,610,610,610,610,0
|
|
20240910,171100,1183393017,610,610,610,610,0
|
|
20240910,171000,1183393017,610,610,610,610,0
|
|
20240910,170900,1183393017,610,610,610,610,0
|
|
20240910,170800,1183393017,610,610,610,610,0
|
|
20240910,170700,1183393017,610,610,610,610,0
|
|
20240910,170600,1183393017,610,610,610,610,0
|
|
20240910,170500,1183393017,610,610,610,610,0
|
|
20240910,170400,1183393017,610,610,610,610,0
|
|
20240910,170300,1183393017,610,610,610,610,0
|
|
20240910,170200,1183393017,610,610,610,610,0
|
|
20240910,170100,1183393017,610,610,610,610,0
|
|
20240910,170000,1183393017,610,610,610,610,0
|
|
20240910,165900,1183393017,610,610,610,610,0
|
|
20240910,165800,1183393017,610,610,610,610,0
|
|
20240910,165700,1183393017,610,610,610,610,0
|
|
20240910,165600,1183393017,610,610,610,610,0
|
|
20240910,165500,1183393017,610,610,610,610,0
|
|
20240910,165400,1183393017,610,610,610,610,36219
|
|
20240910,165300,1183393017,610,610,610,610,0
|
|
20240910,165200,1183393017,610,610,610,610,0
|
|
20240910,165100,1183393017,610,610,610,610,0
|
|
20240910,165000,1183393017,610,610,610,610,0
|
|
20240910,164900,1183393017,610,610,610,610,0
|
|
20240910,164800,1183393017,610,610,610,610,0
|
|
20240910,164700,1183393017,610,610,610,610,0
|
|
20240910,164600,1183393017,610,610,610,610,0
|
|
20240910,164500,1183393017,610,610,610,610,0
|
|
20240910,164400,1183393017,610,610,610,610,0
|
|
20240910,164300,1183393017,610,610,610,610,0
|
|
20240910,164200,1183393017,610,610,610,610,0
|
|
20240910,164100,1183393017,610,610,610,610,0
|
|
20240910,164000,1183393017,610,610,610,610,0
|
|
20240910,163900,1183393017,610,610,610,610,0
|
|
20240910,163800,1183393017,610,610,610,610,0
|
|
20240910,163700,1183393017,610,610,610,610,0
|
|
20240910,163600,1183393017,610,610,610,610,0
|
|
20240910,163500,1183393017,610,610,610,610,0
|
|
20240910,163400,1183393017,610,610,610,610,0
|
|
20240910,163300,1183393017,610,610,610,610,0
|
|
20240910,163200,1183393017,610,610,610,610,0
|
|
20240910,163100,1183393017,610,610,610,610,0
|
|
20240910,163000,1183393017,610,610,610,610,0
|
|
20240910,162900,1183393017,610,610,610,610,0
|
|
20240910,162800,1183393017,610,610,610,610,0
|
|
20240910,162700,1183393017,610,610,610,610,0
|
|
20240910,162600,1183393017,610,610,610,610,0
|
|
20240910,162500,1183393017,610,610,610,610,0
|
|
20240910,162400,1183393017,610,610,610,610,36219
|
|
20240910,162300,1183393017,610,610,610,610,0
|
|
20240910,162200,1183393017,610,610,610,610,0
|
|
20240910,162100,1183393017,610,610,610,610,0
|
|
20240910,162000,1183393017,610,610,610,610,0
|
|
20240910,161900,1183393017,610,610,610,610,0
|
|
20240910,161800,1183393017,610,610,610,610,0
|
|
20240910,161700,1183393017,610,610,610,610,0
|
|
20240910,161600,1183393017,610,610,610,610,0
|
|
20240910,161500,1183393017,610,610,610,610,0
|
|
20240910,161400,1183393017,610,610,610,610,0
|
|
20240910,161300,1183393017,610,610,610,610,0
|
|
20240910,161200,1183393017,610,610,610,610,0
|
|
20240910,161100,1183393017,610,610,610,610,0
|
|
20240910,161000,1183393017,610,610,610,610,0
|
|
20240910,160900,1183393017,610,610,610,610,0
|
|
20240910,160800,1183393017,610,610,610,610,0
|
|
20240910,160700,1183393017,610,610,610,610,0
|
|
20240910,160600,1183393017,610,610,610,610,0
|
|
20240910,160500,1183393017,610,610,610,610,0
|
|
20240910,160400,1183393017,610,610,610,610,0
|
|
20240910,160300,1183393017,610,610,610,610,0
|
|
20240910,160200,1183393017,610,610,610,610,0
|
|
20240910,160100,1183393017,610,610,610,610,0
|
|
20240910,160000,1183393017,610,610,610,610,0
|
|
20240910,155900,1183393017,610,610,610,610,0
|
|
20240910,155800,1183393017,610,610,610,610,0
|
|
20240910,155700,1183393017,610,610,610,610,0
|
|
20240910,155600,1183393017,610,610,610,610,0
|
|
20240910,155500,1183393017,610,610,610,610,0
|
|
20240910,155400,1183393017,610,610,610,610,36219
|
|
20240910,155300,1183393017,610,610,610,610,0
|
|
20240910,155200,1183393017,610,610,610,610,0
|
|
20240910,155100,1183393017,610,610,610,610,0
|
|
20240910,155000,1183393017,610,610,610,610,0
|
|
20240910,154900,1183393017,610,610,610,610,0
|
|
20240910,154800,1183393017,610,610,610,610,0
|
|
20240910,154700,1183393017,610,610,610,610,0
|
|
20240910,154600,1183393017,610,610,610,610,0
|
|
20240910,154500,1183393017,610,610,610,610,0
|
|
20240910,154400,1183393017,610,610,610,610,0
|
|
20240910,154300,1183393017,610,610,610,610,0
|
|
20240910,154200,1183393017,610,610,610,610,0
|
|
20240910,154100,1183393017,610,610,610,610,0
|
|
20240910,154000,1183393017,610,610,610,610,0
|
|
20240910,153900,1183393017,610,610,610,610,0
|
|
20240910,153800,1183393017,610,610,610,610,0
|
|
20240910,153700,1183393017,610,610,610,610,0
|
|
20240910,153600,1183393017,610,610,610,610,0
|
|
20240910,153500,1183393017,610,610,610,610,0
|
|
20240910,153400,1183393017,610,610,610,610,0
|
|
20240910,153300,1183393017,610,610,610,610,0
|
|
20240910,153200,1183393017,610,610,610,610,0
|
|
20240910,153100,1183393017,610,610,610,610,0
|
|
20240910,153000,1183393017,610,610,610,610,36219
|
|
20240910,152900,1161299427,610,610,610,610,0
|
|
20240910,152800,1161299427,610,610,610,610,0
|
|
20240910,152700,1161299427,610,610,610,610,0
|
|
20240910,152600,1161299427,610,610,610,610,0
|
|
20240910,152500,1161299427,610,610,610,610,0
|
|
20240910,152400,1161299427,610,610,610,610,0
|
|
20240910,152300,1161299427,610,610,610,610,0
|
|
20240910,152200,1161299427,610,610,610,610,0
|
|
20240910,152100,1161299427,610,610,610,610,0
|
|
20240910,152000,1161299427,610,610,610,610,0
|
|
20240910,151900,1161299427,610,609,610,608,5883
|
|
20240910,151800,1157720030,610,610,610,608,6355
|
|
20240910,151700,1153846066,610,610,610,608,6518
|
|
20240910,151600,1149871086,610,610,610,610,250
|
|
20240910,151500,1149718586,610,610,610,610,101
|
|
20240910,151400,1149656976,610,611,611,610,50917
|
|
20240910,151300,1118597451,612,613,613,612,2688
|
|
20240910,151200,1116950731,614,614,618,614,4652
|
|
20240910,151100,1114094395,618,618,618,614,4106
|
|
20240910,151000,1111557339,618,618,618,618,0
|
|
20240910,150900,1111557339,618,615,618,615,1335
|
|
20240910,150800,1110736308,620,620,620,620,0
|
|
20240910,150700,1110736308,620,620,620,620,0
|
|
20240910,150600,1110736308,620,620,620,620,2
|
|
20240910,150500,1110735068,615,622,622,615,787
|
|
20240910,150400,1110247539,621,621,621,621,8264
|
|
20240910,150300,1105115595,621,620,621,620,500
|
|
20240910,150200,1104805594,620,615,620,615,484
|
|
20240910,150100,1104507924,620,620,620,620,5
|
|
20240910,150000,1104504824,621,621,621,621,10
|
|
20240910,145900,1104498614,621,621,621,621,0
|
|
20240910,145800,1104498614,621,617,621,615,12869
|
|
20240910,145700,1096577157,621,617,621,617,93
|
|
20240910,145600,1096519768,622,617,622,617,206
|
|
20240910,145500,1096392656,622,622,622,622,200
|
|
20240910,145400,1096268256,622,622,622,622,0
|
|
20240910,145300,1096268256,622,614,622,614,521
|
|
20240910,145200,1095947394,622,622,622,621,15143
|
|
20240910,145100,1086540045,622,620,622,620,13017
|
|
20240910,145000,1078468447,620,618,620,618,16006
|
|
20240910,144900,1068576727,618,608,618,608,7931
|
|
20240910,144800,1063705098,608,608,613,608,10736
|
|
20240910,144700,1057177595,608,609,609,608,1029
|
|
20240910,144600,1056550964,609,609,609,609,89
|
|
20240910,144500,1056496763,609,612,612,609,11491
|
|
20240910,144400,1049498502,612,612,612,612,1
|
|
20240910,144300,1049497890,614,614,614,614,0
|
|
20240910,144200,1049497890,614,614,614,614,1
|
|
20240910,144100,1049497276,613,613,613,613,1
|
|
20240910,144000,1049496663,610,610,610,610,1749
|
|
20240910,143900,1048429773,614,610,614,610,22
|
|
20240910,143800,1048416345,610,610,610,610,0
|
|
20240910,143700,1048416345,610,611,611,610,1847
|
|
20240910,143600,1047289665,614,614,614,614,0
|
|
20240910,143500,1047289665,614,614,614,610,2187
|
|
20240910,143400,1045955463,614,614,614,614,0
|
|
20240910,143300,1045955463,614,614,614,614,2
|
|
20240910,143200,1045954235,610,610,610,610,0
|
|
20240910,143100,1045954235,610,615,615,610,6767
|
|
20240910,143000,1041825365,610,613,613,610,12728
|
|
20240910,142900,1034058081,616,616,616,616,0
|
|
20240910,142800,1034058081,616,613,617,611,3858
|
|
20240910,142700,1031698819,613,613,613,613,0
|
|
20240910,142600,1031698819,613,614,614,613,1429
|
|
20240910,142500,1030822754,617,617,617,617,0
|
|
20240910,142400,1030822754,617,614,617,614,1438
|
|
20240910,142300,1029937392,617,618,618,617,20
|
|
20240910,142200,1029925039,617,617,617,617,1955
|
|
20240910,142100,1028718804,617,617,617,617,0
|
|
20240910,142000,1028718804,617,614,617,614,8925
|
|
20240910,141900,1023238839,617,614,617,614,105
|
|
20240910,141800,1023174363,617,617,617,617,4
|
|
20240910,141700,1023171895,617,617,617,617,157
|
|
20240910,141600,1023075026,616,613,616,613,286
|
|
20240910,141500,1022899702,617,617,617,617,999
|
|
20240910,141400,1022283319,617,617,617,617,1005
|
|
20240910,141300,1021663234,617,616,618,616,2989
|
|
20240910,141200,1019818464,612,612,612,612,535
|
|
20240910,141100,1019491044,611,612,618,611,11260
|
|
20240910,141000,1012566717,611,611,611,611,89
|
|
20240910,140900,1012512338,610,610,610,610,900
|
|
20240910,140800,1011963338,610,610,610,610,107
|
|
20240910,140700,1011898068,610,613,613,610,7574
|
|
20240910,140600,1007265399,614,614,614,614,0
|
|
20240910,140500,1007265399,614,614,614,614,2
|
|
20240910,140400,1007264171,612,613,613,611,2738
|
|
20240910,140300,1005589124,615,615,615,615,0
|
|
20240910,140200,1005589124,615,615,615,615,268
|
|
20240910,140100,1005424304,615,615,615,615,1293
|
|
20240910,140000,1004629109,615,615,615,615,0
|
|
20240910,135900,1004629109,615,615,615,615,0
|
|
20240910,135800,1004629109,615,615,615,615,87
|
|
20240910,135700,1004575604,615,611,615,611,5037
|
|
20240910,135600,1001493960,611,611,611,610,13795
|
|
20240910,135500,993077468,611,611,611,611,2059
|
|
20240910,135400,991819419,611,612,612,611,2586
|
|
20240910,135300,990239372,612,613,613,612,174741
|
|
20240910,135200,883280681,613,613,616,613,4
|
|
20240910,135100,883278226,613,613,613,613,6
|
|
20240910,135000,883274548,612,612,614,612,1833
|
|
20240910,134900,882149112,614,613,616,613,273
|
|
20240910,134800,881981713,612,613,613,612,25075
|
|
20240910,134700,866633729,616,613,616,613,91
|
|
20240910,134600,866577941,613,613,615,613,1316
|
|
20240910,134500,865771231,616,616,616,616,0
|
|
20240910,134400,865771231,616,613,616,612,13533
|
|
20240910,134300,857488927,616,614,616,612,15852
|
|
20240910,134200,847778672,615,616,616,615,9395
|
|
20240910,134100,842000428,616,617,617,616,11
|
|
20240910,134000,841993651,618,620,620,618,116
|
|
20240910,133900,841921733,619,619,619,619,991
|
|
20240910,133800,841308304,616,616,616,616,3582
|
|
20240910,133700,839101792,616,622,622,616,1834
|
|
20240910,133600,837969577,619,619,619,619,4
|
|
20240910,133500,837967101,622,622,622,622,0
|
|
20240910,133400,837967101,622,622,622,622,5
|
|
20240910,133300,837963991,622,622,622,622,0
|
|
20240910,133200,837963991,622,622,622,622,0
|
|
20240910,133100,837963991,622,622,622,622,73
|
|
20240910,133000,837918585,622,622,622,622,39
|
|
20240910,132900,837894327,622,622,622,622,0
|
|
20240910,132800,837894327,622,622,622,622,0
|
|
20240910,132700,837894327,622,619,622,618,469
|
|
20240910,132600,837604003,618,619,619,618,973
|
|
20240910,132500,837002640,619,619,619,619,1299
|
|
20240910,132400,836198559,623,623,623,623,0
|
|
20240910,132300,836198559,623,623,623,623,0
|
|
20240910,132200,836198559,623,620,623,620,124
|
|
20240910,132100,836121649,623,622,624,622,2303
|
|
20240910,132000,834687404,622,621,622,621,134
|
|
20240910,131900,834604185,621,620,621,619,1023
|
|
20240910,131800,833969069,621,619,621,619,4
|
|
20240910,131700,833966587,621,621,621,618,460
|
|
20240910,131600,833682274,619,620,620,618,25
|
|
20240910,131500,833666820,621,621,621,621,0
|
|
20240910,131400,833666820,621,621,621,621,0
|
|
20240910,131300,833666820,621,621,621,621,209
|
|
20240910,131200,833537031,621,621,621,621,1490
|
|
20240910,131100,832611741,621,621,621,621,122
|
|
20240910,131000,832535979,622,622,622,622,5
|
|
20240910,130900,832532869,615,618,618,615,3634
|
|
20240910,130800,830295665,623,623,623,623,5
|
|
20240910,130700,830292550,621,623,623,621,220
|
|
20240910,130600,830155920,621,621,621,621,839
|
|
20240910,130500,829634901,621,621,621,621,637
|
|
20240910,130400,829239324,621,621,621,621,58
|
|
20240910,130300,829203306,622,622,622,622,0
|
|
20240910,130200,829203306,622,622,622,622,6
|
|
20240910,130100,829199574,622,622,622,622,454
|
|
20240910,130000,828917186,617,620,624,616,12018
|
|
20240910,125900,821479252,621,623,623,620,2067
|
|
20240910,125800,820196889,625,625,625,623,1987
|
|
20240910,125700,818958814,625,624,625,624,3496
|
|
20240910,125600,816774468,625,625,625,625,0
|
|
20240910,125500,816774468,625,625,625,625,0
|
|
20240910,125400,816774468,625,625,625,625,0
|
|
20240910,125300,816774468,625,625,625,625,0
|
|
20240910,125200,816774468,625,624,625,623,1246
|
|
20240910,125100,815996059,625,625,625,623,531
|
|
20240910,125000,815664714,625,625,625,625,79
|
|
20240910,124900,815615339,626,625,626,625,647
|
|
20240910,124800,815210939,626,624,626,624,4407
|
|
20240910,124700,812452937,626,623,626,623,1387
|
|
20240910,124600,811588369,622,622,623,622,1010
|
|
20240910,124500,810960144,623,623,623,623,0
|
|
20240910,124400,810960144,623,623,623,623,762
|
|
20240910,124300,810485418,623,624,625,623,228
|
|
20240910,124200,810343275,625,624,625,623,25
|
|
20240910,124100,810327689,626,626,626,626,0
|
|
20240910,124000,810327689,626,626,626,626,60
|
|
20240910,123900,810290129,626,626,626,626,0
|
|
20240910,123800,810290129,626,625,626,622,710
|
|
20240910,123700,809846460,625,623,625,622,160
|
|
20240910,123600,809746865,627,626,627,623,1026
|
|
20240910,123500,809104615,626,624,626,624,317
|
|
20240910,123400,808906281,624,622,624,622,31
|
|
20240910,123300,808886969,622,622,622,622,8
|
|
20240910,123200,808881993,623,623,623,623,0
|
|
20240910,123100,808881993,623,619,623,619,108
|
|
20240910,123000,808815121,624,624,624,618,1704
|
|
20240910,122900,807756291,624,625,625,618,1411
|
|
20240910,122800,806877521,627,618,627,618,12657
|
|
20240910,122700,799030353,618,617,618,617,1771
|
|
20240910,122600,797937641,617,616,617,616,27
|
|
20240910,122500,797921004,617,618,618,617,14
|
|
20240910,122400,797912353,618,618,618,616,1309
|
|
20240910,122300,797103517,618,618,618,618,350
|
|
20240910,122200,796887217,618,618,618,618,158
|
|
20240910,122100,796789573,618,618,618,618,29
|
|
20240910,122000,796771651,617,617,618,617,4230
|
|
20240910,121900,794161226,617,614,617,614,13606
|
|
20240910,121800,785790641,613,613,613,613,0
|
|
20240910,121700,785790641,613,614,615,613,1576
|
|
20240910,121600,784824418,615,615,615,615,171
|
|
20240910,121500,784719253,615,615,615,615,8
|
|
20240910,121400,784714333,611,611,611,611,0
|
|
20240910,121300,784714333,611,611,611,611,0
|
|
20240910,121200,784714333,611,611,611,611,0
|
|
20240910,121100,784714333,611,612,612,611,103
|
|
20240910,121000,784651315,616,615,616,615,1000
|
|
20240910,120900,784036131,612,612,612,612,9519
|
|
20240910,120800,778210503,613,613,613,613,0
|
|
20240910,120700,778210503,613,613,613,613,197
|
|
20240910,120600,778089742,613,613,613,613,0
|
|
20240910,120500,778089742,613,614,614,613,871
|
|
20240910,120400,777555618,615,615,615,615,233
|
|
20240910,120300,777412323,616,616,616,616,0
|
|
20240910,120200,777412323,616,616,616,616,0
|
|
20240910,120100,777412323,616,615,616,615,3553
|
|
20240910,120000,775226675,616,616,616,616,0
|
|
20240910,115900,775226675,616,616,616,616,0
|
|
20240910,115800,775226675,616,612,616,612,18254
|
|
20240910,115700,764041928,612,612,612,612,2103
|
|
20240910,115600,762754892,610,610,610,610,1
|
|
20240910,115500,762754282,612,612,612,612,33
|
|
20240910,115400,762734086,612,612,612,612,10
|
|
20240910,115300,762727966,612,609,612,608,7
|
|
20240910,115200,762723701,612,612,612,612,1
|
|
20240910,115100,762723089,607,607,607,607,0
|
|
20240910,115000,762723089,607,607,607,607,0
|
|
20240910,114900,762723089,607,608,608,607,2300
|
|
20240910,114800,761325717,608,608,608,608,1272
|
|
20240910,114700,760552341,608,609,609,608,4269
|
|
20240910,114600,757956787,608,607,608,607,643
|
|
20240910,114500,757565853,607,609,609,607,1590
|
|
20240910,114400,756599575,612,608,612,608,685
|
|
20240910,114300,756181095,608,608,608,608,0
|
|
20240910,114200,756181095,608,608,608,608,0
|
|
20240910,114100,756181095,608,608,608,608,412
|
|
20240910,114000,755930599,608,613,613,608,1002
|
|
20240910,113900,755321377,607,613,613,607,5242
|
|
20240910,113800,752133721,613,610,613,610,567
|
|
20240910,113700,751786216,609,609,609,609,17
|
|
20240910,113600,751775863,608,608,608,608,0
|
|
20240910,113500,751775863,608,611,613,608,1100
|
|
20240910,113400,751106728,608,611,611,608,3003
|
|
20240910,113300,749277386,611,611,611,611,34
|
|
20240910,113200,749256612,611,610,611,610,238
|
|
20240910,113100,749111385,610,612,612,610,34
|
|
20240910,113000,749090643,612,612,612,612,0
|
|
20240910,112900,749090643,612,612,612,612,165
|
|
20240910,112800,748989663,613,613,613,613,19
|
|
20240910,112700,748978016,609,609,609,609,0
|
|
20240910,112600,748978016,609,609,609,609,16
|
|
20240910,112500,748968272,609,612,612,608,36493
|
|
20240910,112400,726693170,612,612,612,612,3
|
|
20240910,112300,726691334,612,612,612,612,2
|
|
20240910,112200,726690110,612,612,612,612,105
|
|
20240910,112100,726625850,612,613,613,612,5000
|
|
20240910,112000,723565700,612,612,612,612,0
|
|
20240910,111900,723565700,612,613,615,612,4091
|
|
20240910,111800,721061574,613,613,613,613,0
|
|
20240910,111700,721061574,613,613,613,613,0
|
|
20240910,111600,721061574,613,613,613,613,103
|
|
20240910,111500,720998435,612,612,612,612,0
|
|
20240910,111400,720998435,612,615,615,612,1852
|
|
20240910,111300,719863676,615,616,616,615,421
|
|
20240910,111200,719604341,616,612,616,612,18518
|
|
20240910,111100,708234652,612,611,612,611,5070
|
|
20240910,111000,705131882,611,612,612,611,106
|
|
20240910,110900,705067115,612,612,612,612,833
|
|
20240910,110800,704557319,613,613,613,613,4942
|
|
20240910,110700,701527873,612,612,612,612,557
|
|
20240910,110600,701186989,614,614,614,614,55
|
|
20240910,110500,701153219,614,614,614,614,0
|
|
20240910,110400,701153219,614,614,614,614,16
|
|
20240910,110300,701143395,614,614,614,614,0
|
|
20240910,110200,701143395,614,611,614,611,41
|
|
20240910,110100,701118224,614,614,614,614,0
|
|
20240910,110000,701118224,614,614,614,614,29
|
|
20240910,105900,701100418,611,615,615,611,449
|
|
20240910,105800,700825838,615,612,615,612,2038
|
|
20240910,105700,699573950,612,611,612,611,64
|
|
20240910,105600,699534831,612,613,613,612,1093
|
|
20240910,105500,698865906,614,614,614,614,404
|
|
20240910,105400,698617850,614,614,614,614,0
|
|
20240910,105300,698617850,614,614,614,614,1
|
|
20240910,105200,698617236,614,613,614,613,224
|
|
20240910,105100,698479720,613,612,613,612,2
|
|
20240910,105000,698478495,611,612,612,611,429
|
|
20240910,104900,698216312,611,611,611,611,0
|
|
20240910,104800,698216312,611,611,611,611,0
|
|
20240910,104700,698216312,611,613,613,611,10080
|
|
20240910,104600,692055996,611,611,611,611,428
|
|
20240910,104500,691794488,611,616,616,611,10340
|
|
20240910,104400,685426546,616,615,616,615,20001
|
|
20240910,104300,673105973,615,616,616,615,51
|
|
20240910,104200,673074607,616,617,617,612,30496
|
|
20240910,104100,654376034,617,617,617,617,0
|
|
20240910,104000,654376034,617,617,617,617,347
|
|
20240910,103900,654161935,618,618,618,618,1039
|
|
20240910,103800,653519833,618,616,618,616,153
|
|
20240910,103700,653425469,617,617,617,617,5
|
|
20240910,103600,653422384,618,618,618,618,2
|
|
20240910,103500,653421148,618,618,618,618,4
|
|
20240910,103400,653418676,618,618,618,618,53
|
|
20240910,103300,653385922,614,614,614,614,450
|
|
20240910,103200,653109622,614,614,614,614,0
|
|
20240910,103100,653109622,614,614,614,614,1
|
|
20240910,103000,653109008,614,614,614,614,0
|
|
20240910,102900,653109008,614,618,618,614,2095
|
|
20240910,102800,651814678,618,618,618,618,58
|
|
20240910,102700,651778834,618,618,618,618,2
|
|
20240910,102600,651777598,618,618,618,618,1
|
|
20240910,102500,651776980,613,614,614,613,1381
|
|
20240910,102400,650930257,615,614,615,614,308
|
|
20240910,102300,650741137,613,613,613,613,5005
|
|
20240910,102200,647673072,613,613,613,613,1208
|
|
20240910,102100,646932568,613,613,613,613,0
|
|
20240910,102000,646932568,613,619,619,613,8448
|
|
20240910,101900,641748091,616,616,616,616,641
|
|
20240910,101800,641353235,619,615,619,615,822
|
|
20240910,101700,640844661,616,616,616,616,375
|
|
20240910,101600,640613661,616,616,616,616,82
|
|
20240910,101500,640563149,614,613,620,613,4796
|
|
20240910,101400,637616228,613,613,613,613,170
|
|
20240910,101300,637512018,613,612,613,612,1120
|
|
20240910,101200,636826240,608,608,608,608,1603
|
|
20240910,101100,635851616,608,608,608,607,11449
|
|
20240910,101000,628893551,608,607,608,607,110
|
|
20240910,100900,628826681,608,609,609,608,8742
|
|
20240910,100800,623505796,609,609,609,609,626
|
|
20240910,100700,623124562,609,609,609,609,807
|
|
20240910,100600,622633099,610,610,612,610,3691
|
|
20240910,100500,620381557,610,610,611,610,2109
|
|
20240910,100400,619093360,611,611,611,611,150
|
|
20240910,100300,619001710,610,610,610,610,224
|
|
20240910,100200,618865070,610,610,610,610,513
|
|
20240910,100100,618552140,610,610,610,610,0
|
|
20240910,100000,618552140,610,610,610,610,3876
|
|
20240910,095900,616187780,610,610,610,610,237
|
|
20240910,095800,616043210,609,610,610,609,438
|
|
20240910,095700,615776368,610,609,610,609,1178
|
|
20240910,095600,615058008,609,610,610,609,57
|
|
20240910,095500,615023292,608,614,614,608,13081
|
|
20240910,095400,607042328,614,615,615,614,197
|
|
20240910,095300,606921254,615,614,615,614,12810
|
|
20240910,095200,599051787,614,615,615,614,16
|
|
20240910,095100,599041948,613,610,613,610,9992
|
|
20240910,095000,592922533,609,612,612,609,5060
|
|
20240910,094900,589839062,612,611,612,611,6644
|
|
20240910,094800,585773118,610,609,610,609,1223
|
|
20240910,094700,585027310,610,611,611,610,5349
|
|
20240910,094600,581764350,610,607,610,607,1835
|
|
20240910,094500,580646653,610,606,610,606,1500
|
|
20240910,094400,579737529,603,606,606,603,6196
|
|
20240910,094300,575994742,606,606,612,606,16200
|
|
20240910,094200,566158915,606,602,609,601,26575
|
|
20240910,094100,550011816,601,608,608,601,11045
|
|
20240910,094000,543347577,608,609,609,607,21962
|
|
20240910,093900,529994007,609,612,612,609,804
|
|
20240910,093800,529503165,609,612,612,609,1321
|
|
20240910,093700,528697466,612,609,612,608,6824
|
|
20240910,093600,524542290,609,609,609,609,328
|
|
20240910,093500,524342538,609,613,613,608,1508
|
|
20240910,093400,523424932,608,616,616,608,58457
|
|
20240910,093300,487584137,617,617,617,616,2207
|
|
20240910,093200,486223619,617,617,617,617,494
|
|
20240910,093100,485918821,616,619,619,616,9392
|
|
20240910,093000,480130180,621,621,621,621,601
|
|
20240910,092900,479756959,621,617,621,617,1401
|
|
20240910,092800,478888889,620,618,620,617,1965
|
|
20240910,092700,477672515,618,618,618,616,7960
|
|
20240910,092600,472758224,620,621,621,620,34291
|
|
20240910,092500,451497531,620,621,621,620,18528
|
|
20240910,092400,440004005,621,622,622,621,3504
|
|
20240910,092300,437827390,622,621,622,621,266
|
|
20240910,092200,437661940,620,628,628,620,51683
|
|
20240910,092100,405504323,625,623,625,623,8054
|
|
20240910,092000,400486284,623,622,624,622,3125
|
|
20240910,091900,398539424,622,627,627,622,18073
|
|
20240910,091800,387234158,627,629,629,627,1323
|
|
20240910,091700,386404591,629,630,630,625,4305
|
|
20240910,091600,383710504,625,638,638,625,203035
|
|
20240910,091500,255324860,638,639,640,638,1951
|
|
20240910,091400,254078724,639,641,641,639,29394
|
|
20240910,091300,235265750,641,643,643,640,8951
|
|
20240910,091200,229516092,643,648,651,643,46703
|
|
20240910,091100,199292453,648,652,653,648,22763
|
|
20240910,091000,184493804,653,649,653,649,2633
|
|
20240910,090900,182781255,649,651,653,649,11156
|
|
20240910,090800,175523017,648,649,653,648,7835
|
|
20240910,090700,170437815,649,654,654,647,2894
|
|
20240910,090600,168557151,654,646,655,640,12542
|
|
20240910,090500,160464826,646,635,646,635,23101
|
|
20240910,090400,145639419,635,638,640,633,10257
|
|
20240910,090300,139085747,633,634,640,630,52905
|
|
20240910,090200,105701233,633,642,647,631,109697
|
|
20240910,090100,35628431,641,650,651,641,23225
|
|
20240910,090000,20569313,657,659,659,650,31274
|