599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,185600,807847885,618,618,618,618,15543
|
|
20240924,185500,807847885,618,618,618,618,0
|
|
20240924,185400,807847885,618,618,618,618,0
|
|
20240924,185300,807847885,618,618,618,618,0
|
|
20240924,185200,807847885,618,618,618,618,0
|
|
20240924,185100,807847885,618,618,618,618,0
|
|
20240924,185000,807847885,618,618,618,618,0
|
|
20240924,184900,807847885,618,618,618,618,0
|
|
20240924,184800,807847885,618,618,618,618,0
|
|
20240924,184700,807847885,618,618,618,618,0
|
|
20240924,184600,807847885,618,618,618,618,0
|
|
20240924,184500,807847885,618,618,618,618,0
|
|
20240924,184400,807847885,618,618,618,618,0
|
|
20240924,184300,807847885,618,618,618,618,0
|
|
20240924,184200,807847885,618,618,618,618,0
|
|
20240924,184100,807847885,618,618,618,618,0
|
|
20240924,184000,807847885,618,618,618,618,0
|
|
20240924,183900,807847885,618,618,618,618,0
|
|
20240924,183800,807847885,618,618,618,618,0
|
|
20240924,183700,807847885,618,618,618,618,0
|
|
20240924,183600,807847885,618,618,618,618,0
|
|
20240924,183500,807847885,618,618,618,618,0
|
|
20240924,183400,807847885,618,618,618,618,0
|
|
20240924,183300,807847885,618,618,618,618,0
|
|
20240924,183200,807847885,618,618,618,618,0
|
|
20240924,183100,807847885,618,618,618,618,0
|
|
20240924,183000,807847885,618,618,618,618,0
|
|
20240924,182900,807847885,618,618,618,618,0
|
|
20240924,182800,807847885,618,618,618,618,0
|
|
20240924,182700,807847885,618,618,618,618,0
|
|
20240924,182600,807847885,618,618,618,618,15543
|
|
20240924,182500,807847885,618,618,618,618,0
|
|
20240924,182400,807847885,618,618,618,618,0
|
|
20240924,182300,807847885,618,618,618,618,0
|
|
20240924,182200,807847885,618,618,618,618,0
|
|
20240924,182100,807847885,618,618,618,618,0
|
|
20240924,182000,807847885,618,618,618,618,0
|
|
20240924,181900,807847885,618,618,618,618,0
|
|
20240924,181800,807847885,618,618,618,618,0
|
|
20240924,181700,807847885,618,618,618,618,0
|
|
20240924,181600,807847885,618,618,618,618,0
|
|
20240924,181500,807847885,618,618,618,618,0
|
|
20240924,181400,807847885,618,618,618,618,0
|
|
20240924,181300,807847885,618,618,618,618,0
|
|
20240924,181200,807847885,618,618,618,618,0
|
|
20240924,181100,807847885,618,618,618,618,0
|
|
20240924,181000,807847885,618,618,618,618,0
|
|
20240924,180900,807847885,618,618,618,618,0
|
|
20240924,180800,807847885,618,618,618,618,0
|
|
20240924,180700,807847885,618,618,618,618,0
|
|
20240924,180600,807847885,618,618,618,618,0
|
|
20240924,180500,807847885,618,618,618,618,0
|
|
20240924,180400,807847885,618,618,618,618,0
|
|
20240924,180300,807847885,618,618,618,618,0
|
|
20240924,180200,807847885,618,618,618,618,0
|
|
20240924,180100,807847885,618,618,618,618,0
|
|
20240924,180000,807847885,618,618,618,618,0
|
|
20240924,175900,807847885,618,618,618,618,0
|
|
20240924,175800,807847885,618,618,618,618,0
|
|
20240924,175700,807847885,618,618,618,618,0
|
|
20240924,175600,807847885,618,618,618,618,15543
|
|
20240924,175500,807847885,618,618,618,618,0
|
|
20240924,175400,807847885,618,618,618,618,0
|
|
20240924,175300,807847885,618,618,618,618,0
|
|
20240924,175200,807847885,618,618,618,618,0
|
|
20240924,175100,807847885,618,618,618,618,0
|
|
20240924,175000,807847885,618,618,618,618,0
|
|
20240924,174900,807847885,618,618,618,618,0
|
|
20240924,174800,807847885,618,618,618,618,0
|
|
20240924,174700,807847885,618,618,618,618,0
|
|
20240924,174600,807847885,618,618,618,618,0
|
|
20240924,174500,807847885,618,618,618,618,0
|
|
20240924,174400,807847885,618,618,618,618,0
|
|
20240924,174300,807847885,618,618,618,618,0
|
|
20240924,174200,807847885,618,618,618,618,0
|
|
20240924,174100,807847885,618,618,618,618,0
|
|
20240924,174000,807847885,618,618,618,618,0
|
|
20240924,173900,807847885,618,618,618,618,0
|
|
20240924,173800,807847885,618,618,618,618,0
|
|
20240924,173700,807847885,618,618,618,618,0
|
|
20240924,173600,807847885,618,618,618,618,0
|
|
20240924,173500,807847885,618,618,618,618,0
|
|
20240924,173400,807847885,618,618,618,618,0
|
|
20240924,173300,807847885,618,618,618,618,0
|
|
20240924,173200,807847885,618,618,618,618,0
|
|
20240924,173100,807847885,618,618,618,618,0
|
|
20240924,173000,807847885,618,618,618,618,0
|
|
20240924,172900,807847885,618,618,618,618,0
|
|
20240924,172800,807847885,618,618,618,618,0
|
|
20240924,172700,807847885,618,618,618,618,0
|
|
20240924,172600,807847885,618,618,618,618,15543
|
|
20240924,172500,807847885,618,618,618,618,0
|
|
20240924,172400,807847885,618,618,618,618,0
|
|
20240924,172300,807847885,618,618,618,618,0
|
|
20240924,172200,807847885,618,618,618,618,0
|
|
20240924,172100,807847885,618,618,618,618,0
|
|
20240924,172000,807847885,618,618,618,618,0
|
|
20240924,171900,807847885,618,618,618,618,0
|
|
20240924,171800,807847885,618,618,618,618,0
|
|
20240924,171700,807847885,618,618,618,618,0
|
|
20240924,171600,807847885,618,618,618,618,0
|
|
20240924,171500,807847885,618,618,618,618,0
|
|
20240924,171400,807847885,618,618,618,618,0
|
|
20240924,171300,807847885,618,618,618,618,0
|
|
20240924,171200,807847885,618,618,618,618,0
|
|
20240924,171100,807847885,618,618,618,618,0
|
|
20240924,171000,807847885,618,618,618,618,0
|
|
20240924,170900,807847885,618,618,618,618,0
|
|
20240924,170800,807847885,618,618,618,618,0
|
|
20240924,170700,807847885,618,618,618,618,0
|
|
20240924,170600,807847885,618,618,618,618,0
|
|
20240924,170500,807847885,618,618,618,618,0
|
|
20240924,170400,807847885,618,618,618,618,0
|
|
20240924,170300,807847885,618,618,618,618,0
|
|
20240924,170200,807847885,618,618,618,618,0
|
|
20240924,170100,807847885,618,618,618,618,0
|
|
20240924,170000,807847885,618,618,618,618,0
|
|
20240924,165900,807847885,618,618,618,618,0
|
|
20240924,165800,807847885,618,618,618,618,0
|
|
20240924,165700,807847885,618,618,618,618,0
|
|
20240924,165600,807847885,618,618,618,618,15543
|
|
20240924,165500,807847885,618,618,618,618,0
|
|
20240924,165400,807847885,618,618,618,618,0
|
|
20240924,165300,807847885,618,618,618,618,0
|
|
20240924,165200,807847885,618,618,618,618,0
|
|
20240924,165100,807847885,618,618,618,618,0
|
|
20240924,165000,807847885,618,618,618,618,0
|
|
20240924,164900,807847885,618,618,618,618,0
|
|
20240924,164800,807847885,618,618,618,618,0
|
|
20240924,164700,807847885,618,618,618,618,0
|
|
20240924,164600,807847885,618,618,618,618,0
|
|
20240924,164500,807847885,618,618,618,618,0
|
|
20240924,164400,807847885,618,618,618,618,0
|
|
20240924,164300,807847885,618,618,618,618,0
|
|
20240924,164200,807847885,618,618,618,618,0
|
|
20240924,164100,807847885,618,618,618,618,0
|
|
20240924,164000,807847885,618,618,618,618,0
|
|
20240924,163900,807847885,618,618,618,618,0
|
|
20240924,163800,807847885,618,618,618,618,0
|
|
20240924,163700,807847885,618,618,618,618,0
|
|
20240924,163600,807847885,618,618,618,618,0
|
|
20240924,163500,807847885,618,618,618,618,0
|
|
20240924,163400,807847885,618,618,618,618,0
|
|
20240924,163300,807847885,618,618,618,618,0
|
|
20240924,163200,807847885,618,618,618,618,0
|
|
20240924,163100,807847885,618,618,618,618,0
|
|
20240924,163000,807847885,618,618,618,618,0
|
|
20240924,162900,807847885,618,618,618,618,0
|
|
20240924,162800,807847885,618,618,618,618,0
|
|
20240924,162700,807847885,618,618,618,618,0
|
|
20240924,162600,807847885,618,618,618,618,15543
|
|
20240924,162500,807847885,618,618,618,618,0
|
|
20240924,162400,807847885,618,618,618,618,0
|
|
20240924,162300,807847885,618,618,618,618,0
|
|
20240924,162200,807847885,618,618,618,618,0
|
|
20240924,162100,807847885,618,618,618,618,0
|
|
20240924,162000,807847885,618,618,618,618,0
|
|
20240924,161900,807847885,618,618,618,618,0
|
|
20240924,161800,807847885,618,618,618,618,0
|
|
20240924,161700,807847885,618,618,618,618,0
|
|
20240924,161600,807847885,618,618,618,618,0
|
|
20240924,161500,807847885,618,618,618,618,0
|
|
20240924,161400,807847885,618,618,618,618,0
|
|
20240924,161300,807847885,618,618,618,618,0
|
|
20240924,161200,807847885,618,618,618,618,0
|
|
20240924,161100,807847885,618,618,618,618,0
|
|
20240924,161000,807847885,618,618,618,618,0
|
|
20240924,160900,807847885,618,618,618,618,0
|
|
20240924,160800,807847885,618,618,618,618,0
|
|
20240924,160700,807847885,618,618,618,618,0
|
|
20240924,160600,807847885,618,618,618,618,0
|
|
20240924,160500,807847885,618,618,618,618,0
|
|
20240924,160400,807847885,618,618,618,618,0
|
|
20240924,160300,807847885,618,618,618,618,0
|
|
20240924,160200,807847885,618,618,618,618,0
|
|
20240924,160100,807847885,618,618,618,618,0
|
|
20240924,160000,807847885,618,618,618,618,0
|
|
20240924,155900,807847885,618,618,618,618,0
|
|
20240924,155800,807847885,618,618,618,618,0
|
|
20240924,155700,807847885,618,618,618,618,0
|
|
20240924,155600,807847885,618,618,618,618,15543
|
|
20240924,155500,807847885,618,618,618,618,0
|
|
20240924,155400,807847885,618,618,618,618,0
|
|
20240924,155300,807847885,618,618,618,618,0
|
|
20240924,155200,807847885,618,618,618,618,0
|
|
20240924,155100,807847885,618,618,618,618,0
|
|
20240924,155000,807847885,618,618,618,618,0
|
|
20240924,154900,807847885,618,618,618,618,0
|
|
20240924,154800,807847885,618,618,618,618,0
|
|
20240924,154700,807847885,618,618,618,618,0
|
|
20240924,154600,807847885,618,618,618,618,0
|
|
20240924,154500,807847885,618,618,618,618,0
|
|
20240924,154400,807847885,618,618,618,618,0
|
|
20240924,154300,807847885,618,618,618,618,0
|
|
20240924,154200,807847885,618,618,618,618,0
|
|
20240924,154100,807847885,618,618,618,618,0
|
|
20240924,154000,807847885,618,618,618,618,0
|
|
20240924,153900,807847885,618,618,618,618,0
|
|
20240924,153800,807847885,618,618,618,618,0
|
|
20240924,153700,807847885,618,618,618,618,0
|
|
20240924,153600,807847885,618,618,618,618,0
|
|
20240924,153500,807847885,618,618,618,618,0
|
|
20240924,153400,807847885,618,618,618,618,0
|
|
20240924,153300,807847885,618,618,618,618,0
|
|
20240924,153200,807847885,618,618,618,618,0
|
|
20240924,153100,807847885,618,618,618,618,0
|
|
20240924,153000,807847885,618,618,618,618,15543
|
|
20240924,152900,798242311,619,619,619,619,0
|
|
20240924,152800,798242311,619,619,619,619,0
|
|
20240924,152700,798242311,619,619,619,619,0
|
|
20240924,152600,798242311,619,619,619,619,0
|
|
20240924,152500,798242311,619,619,619,619,0
|
|
20240924,152400,798242311,619,619,619,619,0
|
|
20240924,152300,798242311,619,619,619,619,0
|
|
20240924,152200,798242311,619,619,619,619,0
|
|
20240924,152100,798242311,619,619,619,619,0
|
|
20240924,152000,798242311,619,619,619,619,0
|
|
20240924,151900,798242311,619,618,619,618,3763
|
|
20240924,151800,795914014,618,618,618,618,1942
|
|
20240924,151700,794713858,618,618,618,618,579
|
|
20240924,151600,794356036,618,617,618,617,11
|
|
20240924,151500,794349245,618,618,618,618,950
|
|
20240924,151400,793762145,616,616,616,616,12
|
|
20240924,151300,793754753,616,618,618,616,1544
|
|
20240924,151200,792802829,618,617,618,617,33
|
|
20240924,151100,792782436,618,618,618,618,4695
|
|
20240924,151000,789880926,618,618,618,617,1542
|
|
20240924,150900,788928536,618,618,618,618,48
|
|
20240924,150800,788898872,618,618,618,618,4
|
|
20240924,150700,788896400,618,618,618,616,6262
|
|
20240924,150600,785026580,618,616,618,616,8529
|
|
20240924,150500,779762938,617,617,617,617,1324
|
|
20240924,150400,778946030,617,616,617,615,12244
|
|
20240924,150300,771402788,616,615,616,613,9287
|
|
20240924,150200,765684159,614,614,614,614,2280
|
|
20240924,150100,764284239,616,616,616,616,0
|
|
20240924,150000,764284239,616,616,616,616,0
|
|
20240924,145900,764284239,616,615,616,615,602
|
|
20240924,145800,763913943,616,612,616,612,24
|
|
20240924,145700,763899163,609,611,618,609,2304
|
|
20240924,145600,762478378,607,610,610,607,6942
|
|
20240924,145500,758259178,613,611,613,611,1042
|
|
20240924,145400,757622514,611,613,613,608,8055
|
|
20240924,145300,752722053,611,615,615,607,14335
|
|
20240924,145200,743999712,615,615,615,615,2
|
|
20240924,145100,743998482,609,617,617,609,13209
|
|
20240924,145000,735945173,610,613,613,610,10000
|
|
20240924,144900,729831359,618,614,618,614,459
|
|
20240924,144800,729549525,614,614,614,614,339
|
|
20240924,144700,729341379,614,614,614,614,4622
|
|
20240924,144600,726503471,615,615,615,615,131
|
|
20240924,144500,726422906,615,615,615,615,3446
|
|
20240924,144400,724303616,615,615,615,615,6570
|
|
20240924,144300,720263066,619,614,619,614,6183
|
|
20240924,144200,716443017,614,615,615,614,1369
|
|
20240924,144100,715601667,615,615,615,615,0
|
|
20240924,144000,715601667,615,615,615,615,0
|
|
20240924,143900,715601667,615,615,615,615,304
|
|
20240924,143800,715414707,615,615,615,614,2102
|
|
20240924,143700,714122077,615,613,615,613,600
|
|
20240924,143600,713753677,615,615,615,615,0
|
|
20240924,143500,713753677,615,615,615,615,3
|
|
20240924,143400,713751832,613,613,613,613,10000
|
|
20240924,143300,707621832,615,614,615,614,2914
|
|
20240924,143200,705830736,613,614,614,613,903
|
|
20240924,143100,705277097,614,613,614,613,6
|
|
20240924,143000,705273418,613,613,613,613,809
|
|
20240924,142900,704777501,614,614,614,614,2
|
|
20240924,142800,704776273,611,612,612,611,5335
|
|
20240924,142700,701511488,612,612,612,612,300
|
|
20240924,142600,701327888,612,611,612,611,4230
|
|
20240924,142500,698743308,612,612,612,612,4
|
|
20240924,142400,698740860,610,610,610,610,0
|
|
20240924,142300,698740860,610,611,611,610,12840
|
|
20240924,142200,690906231,612,613,613,612,3268
|
|
20240924,142100,688906154,613,613,613,613,250
|
|
20240924,142000,688752904,613,613,613,613,153
|
|
20240924,141900,688659115,613,613,613,613,0
|
|
20240924,141800,688659115,613,613,613,613,978
|
|
20240924,141700,688059601,613,613,613,613,1
|
|
20240924,141600,688058988,612,612,612,611,1656
|
|
20240924,141500,687046316,612,612,612,612,79
|
|
20240924,141400,686997968,612,612,612,612,999
|
|
20240924,141300,686386580,612,611,612,611,203
|
|
20240924,141200,686262346,610,609,610,609,1950
|
|
20240924,141100,685074316,610,610,612,608,5485
|
|
20240924,141000,681731262,609,612,612,609,7933
|
|
20240924,140900,676894408,612,612,612,612,409
|
|
20240924,140800,676644100,612,610,612,610,859
|
|
20240924,140700,676119608,610,612,612,610,1150
|
|
20240924,140600,675417808,613,611,613,610,6122
|
|
20240924,140500,671682322,613,614,614,613,1002
|
|
20240924,140400,671068094,611,614,614,611,7910
|
|
20240924,140300,666231229,614,614,614,614,13
|
|
20240924,140200,666223247,612,614,614,612,22
|
|
20240924,140100,666209765,614,614,614,614,200
|
|
20240924,140000,666086965,615,615,615,615,1000
|
|
20240924,135900,665471965,615,612,615,612,1001
|
|
20240924,135800,664859350,612,613,613,612,800
|
|
20240924,135700,664369730,615,615,615,615,0
|
|
20240924,135600,664369730,615,615,615,615,1
|
|
20240924,135500,664369115,612,612,612,612,2
|
|
20240924,135400,664367891,615,615,615,615,1
|
|
20240924,135300,664367276,612,615,615,612,3418
|
|
20240924,135200,662275111,615,613,615,612,2422
|
|
20240924,135100,660787720,615,615,615,615,20
|
|
20240924,135000,660775420,615,613,615,612,831
|
|
20240924,134900,660266745,615,615,615,615,200
|
|
20240924,134800,660143745,615,613,615,613,1957
|
|
20240924,134700,658940490,610,610,610,610,27145
|
|
20240924,134600,642382040,610,612,612,610,14804
|
|
20240924,134500,633335387,612,613,613,612,1996
|
|
20240924,134400,632112839,613,614,614,613,1512
|
|
20240924,134300,631184669,614,614,614,614,159
|
|
20240924,134200,631087043,614,613,614,613,763
|
|
20240924,134100,630618782,613,613,613,613,10
|
|
20240924,134000,630612652,613,613,613,613,0
|
|
20240924,133900,630612652,613,613,614,613,1200
|
|
20240924,133800,629877051,613,613,613,613,900
|
|
20240924,133700,629325351,616,614,616,614,63
|
|
20240924,133600,629286573,613,613,613,613,1029
|
|
20240924,133500,628655796,613,613,613,613,70
|
|
20240924,133400,628612886,613,613,613,613,74
|
|
20240924,133300,628567524,613,614,616,613,10500
|
|
20240924,133200,622103242,613,613,614,613,2380
|
|
20240924,133100,620644102,613,612,613,612,877
|
|
20240924,133000,620107180,612,614,614,612,565
|
|
20240924,132900,619761000,616,616,616,616,0
|
|
20240924,132800,619761000,616,614,616,614,1294
|
|
20240924,132700,618966094,614,612,614,612,6020
|
|
20240924,132600,615272002,612,611,612,610,3512
|
|
20240924,132500,613124457,611,611,611,611,1088
|
|
20240924,132400,612459689,610,610,611,610,5814
|
|
20240924,132300,608911968,610,609,610,609,122
|
|
20240924,132200,608837668,610,611,611,608,1993
|
|
20240924,132100,607622023,611,611,611,611,1640
|
|
20240924,132000,606619983,610,610,610,610,180
|
|
20240924,131900,606510183,610,611,611,610,1259
|
|
20240924,131800,605742192,611,610,611,610,311
|
|
20240924,131700,605552481,611,610,611,610,2201
|
|
20240924,131600,604209571,609,608,609,608,4656
|
|
20240924,131500,601374507,605,606,608,605,2615
|
|
20240924,131400,599790140,605,608,609,605,6895
|
|
20240924,131300,595617400,608,608,608,608,0
|
|
20240924,131200,595617400,608,609,609,608,437
|
|
20240924,131100,595351316,608,607,608,607,548
|
|
20240924,131000,595018277,608,608,608,608,341
|
|
20240924,130900,594810949,608,608,608,608,68
|
|
20240924,130800,594769605,608,607,608,607,780
|
|
20240924,130700,594295754,608,609,609,608,556
|
|
20240924,130600,593957510,609,609,609,609,3008
|
|
20240924,130500,592125638,609,605,609,605,37561
|
|
20240924,130400,569329430,604,605,605,604,382
|
|
20240924,130300,569098635,605,605,605,605,301
|
|
20240924,130200,568916530,605,606,606,605,2429
|
|
20240924,130100,567446984,605,605,605,605,1990
|
|
20240924,130000,566243034,604,605,605,604,4308
|
|
20240924,125900,563636704,605,604,605,604,969
|
|
20240924,125800,563050819,604,605,605,601,10866
|
|
20240924,125700,556496983,605,605,605,600,50115
|
|
20240924,125600,526334070,605,606,606,605,3955
|
|
20240924,125500,523941265,606,607,608,606,1818
|
|
20240924,125400,522839483,608,606,608,606,116
|
|
20240924,125300,522768957,606,608,608,606,209
|
|
20240924,125200,522641903,608,608,608,608,0
|
|
20240924,125100,522641903,608,609,609,608,60
|
|
20240924,125000,522605413,609,605,609,605,12858
|
|
20240924,124900,514815047,605,608,609,605,5040
|
|
20240924,124800,511765702,607,605,609,604,1949
|
|
20240924,124700,510584481,604,611,611,604,34478
|
|
20240924,124600,489726476,608,608,608,608,391
|
|
20240924,124500,489488748,608,610,611,608,3611
|
|
20240924,124400,487282887,611,610,611,610,3537
|
|
20240924,124300,485123332,608,610,610,608,1941
|
|
20240924,124200,483939672,610,609,610,609,1166
|
|
20240924,124100,483229577,609,610,610,609,14
|
|
20240924,124000,483221039,610,609,610,609,449
|
|
20240924,123900,482947450,609,605,609,604,2488
|
|
20240924,123800,481444412,604,606,610,604,4760
|
|
20240924,123700,478565653,610,615,615,605,34263
|
|
20240924,123600,457685405,613,613,613,613,0
|
|
20240924,123500,457685405,613,618,618,613,2801
|
|
20240924,123400,455964339,618,618,618,618,0
|
|
20240924,123300,455964339,618,618,618,618,4
|
|
20240924,123200,455961867,619,619,619,619,2000
|
|
20240924,123100,454723867,619,619,619,619,2000
|
|
20240924,123000,453485867,617,619,619,617,504
|
|
20240924,122900,453174867,619,619,619,619,0
|
|
20240924,122800,453174867,619,619,619,619,10
|
|
20240924,122700,453168677,617,618,618,617,37
|
|
20240924,122600,453145837,620,620,620,619,535
|
|
20240924,122500,452814647,619,620,620,619,575
|
|
20240924,122400,452458364,619,619,619,619,0
|
|
20240924,122300,452458364,619,620,620,619,151
|
|
20240924,122200,452364789,620,620,620,620,0
|
|
20240924,122100,452364789,620,620,621,620,253
|
|
20240924,122000,452207927,621,615,621,615,1099
|
|
20240924,121900,451528490,615,625,625,615,52244
|
|
20240924,121800,419311752,625,626,626,625,248
|
|
20240924,121700,419156748,625,626,627,625,3279
|
|
20240924,121600,417105574,625,625,625,625,0
|
|
20240924,121500,417105574,625,625,625,625,18
|
|
20240924,121400,417094324,625,624,625,624,1403
|
|
20240924,121300,416217629,623,623,623,623,0
|
|
20240924,121200,416217629,623,623,623,623,233
|
|
20240924,121100,416072470,623,623,623,623,967
|
|
20240924,121000,415470029,623,623,623,623,0
|
|
20240924,120900,415470029,623,623,623,623,0
|
|
20240924,120800,415470029,623,623,623,623,0
|
|
20240924,120700,415470029,623,623,623,623,0
|
|
20240924,120600,415470029,623,623,623,623,60
|
|
20240924,120500,415432649,623,625,625,623,339
|
|
20240924,120400,415221450,623,625,625,623,463
|
|
20240924,120300,414932967,625,624,625,624,4000
|
|
20240924,120200,412433693,624,624,624,624,150
|
|
20240924,120100,412340093,624,624,624,624,0
|
|
20240924,120000,412340093,624,624,624,624,5
|
|
20240924,115900,412336973,625,624,625,624,2686
|
|
20240924,115800,410659281,623,620,623,620,74
|
|
20240924,115700,410613392,620,621,625,620,4726
|
|
20240924,115600,407682346,620,624,625,620,9691
|
|
20240924,115500,401668000,626,626,626,626,541
|
|
20240924,115400,401329334,626,626,626,626,820
|
|
20240924,115300,400816014,625,624,627,624,1877
|
|
20240924,115200,399641404,625,625,625,625,0
|
|
20240924,115100,399641404,625,623,625,623,3651
|
|
20240924,115000,397363434,622,622,622,620,4964
|
|
20240924,114900,394278633,621,620,621,620,1737
|
|
20240924,114800,393201462,620,618,620,610,10408
|
|
20240924,114700,386792270,619,620,622,619,1256
|
|
20240924,114600,386013822,620,620,622,620,588
|
|
20240924,114500,385648262,620,619,622,619,2821
|
|
20240924,114400,383895296,619,621,623,618,11799
|
|
20240924,114300,376575466,619,615,621,615,12166
|
|
20240924,114200,369051834,614,610,619,609,11992
|
|
20240924,114100,361672985,609,607,613,605,32404
|
|
20240924,114000,341912659,609,603,609,603,33924
|
|
20240924,113900,321439652,601,601,601,601,0
|
|
20240924,113800,321439652,601,610,611,601,41113
|
|
20240924,113700,296548903,610,617,617,610,23500
|
|
20240924,113600,282169875,614,620,623,614,5343
|
|
20240924,113500,278886356,616,623,623,616,6881
|
|
20240924,113400,274635196,623,621,623,621,1731
|
|
20240924,113300,273556881,623,622,624,621,1545
|
|
20240924,113200,272594373,621,623,625,617,26992
|
|
20240924,113100,255843265,622,630,633,622,19485
|
|
20240924,113000,243656585,630,630,630,630,30
|
|
20240924,112900,243637685,628,626,628,626,12178
|
|
20240924,112800,236010263,626,626,626,626,2000
|
|
20240924,112700,234758263,626,629,629,626,3603
|
|
20240924,112600,232499879,626,630,630,626,20991
|
|
20240924,112500,219303211,634,633,634,633,49
|
|
20240924,112400,219272193,630,630,633,630,2900
|
|
20240924,112300,217439193,635,633,635,633,250
|
|
20240924,112200,217280843,635,635,635,635,2
|
|
20240924,112100,217279573,630,635,635,630,16501
|
|
20240924,112000,206876494,635,635,635,631,5
|
|
20240924,111900,206873323,634,634,635,630,334
|
|
20240924,111800,206662752,629,634,634,629,11826
|
|
20240924,111700,199208820,634,634,635,634,54
|
|
20240924,111600,199174583,635,636,636,635,46
|
|
20240924,111500,199145331,638,636,638,636,1156
|
|
20240924,111400,198409043,637,634,637,633,10102
|
|
20240924,111300,192013988,636,637,637,633,8746
|
|
20240924,111200,186462900,637,639,639,637,281
|
|
20240924,111100,186283687,637,638,639,637,2774
|
|
20240924,111000,184515957,639,638,639,638,2382
|
|
20240924,110900,182996039,639,636,639,636,2946
|
|
20240924,110800,181116627,638,638,639,636,4380
|
|
20240924,110700,178322091,639,634,639,634,26
|
|
20240924,110600,178305525,635,635,635,635,6304
|
|
20240924,110500,174302485,639,638,639,638,1430
|
|
20240924,110400,173389510,635,640,640,635,2002
|
|
20240924,110300,172118230,640,640,640,633,1370
|
|
20240924,110200,171248740,640,639,640,639,604
|
|
20240924,110100,170862280,640,640,640,640,128
|
|
20240924,110000,170780360,640,640,643,640,9189
|
|
20240924,105900,164896509,640,641,641,620,21130
|
|
20240924,105800,151545994,641,641,642,641,1173
|
|
20240924,105700,150794090,640,643,643,640,3844
|
|
20240924,105600,148330733,640,644,644,640,3411
|
|
20240924,105500,146147649,644,643,644,640,7202
|
|
20240924,105400,141534754,644,643,644,642,3100
|
|
20240924,105300,139544153,645,647,649,645,1458
|
|
20240924,105200,138602835,645,648,648,641,25504
|
|
20240924,105100,122196046,645,649,649,645,10496
|
|
20240924,105000,115399627,650,650,650,649,4755
|
|
20240924,104900,112310452,653,653,653,650,8701
|
|
20240924,104800,106642890,654,654,654,654,0
|
|
20240924,104700,106642890,654,654,654,654,0
|
|
20240924,104600,106642890,654,654,654,654,0
|
|
20240924,104500,106642890,654,654,654,654,0
|
|
20240924,104400,106642890,654,654,654,654,41
|
|
20240924,104300,106616076,654,655,655,654,59
|
|
20240924,104200,106577436,655,655,655,655,0
|
|
20240924,104100,106577436,655,655,655,655,11
|
|
20240924,104000,106570231,652,652,652,652,18
|
|
20240924,103900,106558495,656,652,656,651,5526
|
|
20240924,103800,102958370,652,652,652,652,0
|
|
20240924,103700,102958370,652,653,653,652,2000
|
|
20240924,103600,101653688,656,656,656,656,210
|
|
20240924,103500,101515928,656,656,656,656,0
|
|
20240924,103400,101515928,656,652,656,652,1182
|
|
20240924,103300,100743709,652,653,653,652,5300
|
|
20240924,103200,97287070,653,657,657,653,15333
|
|
20240924,103100,87273875,657,657,657,657,2
|
|
20240924,103000,87272561,657,655,657,653,6780
|
|
20240924,102900,82839982,655,655,655,655,0
|
|
20240924,102800,82839982,655,657,657,655,3831
|
|
20240924,102700,80328527,657,656,657,655,700
|
|
20240924,102600,79869599,658,658,658,658,25
|
|
20240924,102500,79853149,660,659,660,659,15
|
|
20240924,102400,79843256,660,659,660,659,301
|
|
20240924,102300,79644597,660,660,660,660,0
|
|
20240924,102200,79644597,660,660,660,660,9
|
|
20240924,102100,79638657,660,660,660,660,23
|
|
20240924,102000,79623477,660,660,660,660,0
|
|
20240924,101900,79623477,660,660,660,660,103
|
|
20240924,101800,79555497,660,661,661,653,1163
|
|
20240924,101700,78795294,660,657,660,656,5531
|
|
20240924,101600,75162670,657,661,661,657,30092
|
|
20240924,101500,55371628,662,662,662,662,0
|
|
20240924,101400,55371628,662,662,662,662,10
|
|
20240924,101300,55365008,662,662,662,662,2
|
|
20240924,101200,55363684,663,663,663,663,0
|
|
20240924,101100,55363684,663,663,663,663,1508
|
|
20240924,101000,54363880,663,663,663,663,210
|
|
20240924,100900,54224650,663,662,663,662,64
|
|
20240924,100800,54182269,663,663,663,663,0
|
|
20240924,100700,54182269,663,663,663,663,1
|
|
20240924,100600,54181606,663,663,663,663,21
|
|
20240924,100500,54167683,664,664,664,664,0
|
|
20240924,100400,54167683,664,660,664,658,5485
|
|
20240924,100300,50557550,658,662,663,658,16014
|
|
20240924,100200,39976875,663,663,663,663,149
|
|
20240924,100100,39878088,663,665,665,663,1649
|
|
20240924,100000,38783941,665,665,665,665,201
|
|
20240924,095900,38650276,666,666,666,666,1
|
|
20240924,095800,38649610,664,664,664,664,0
|
|
20240924,095700,38649610,664,667,667,664,1501
|
|
20240924,095600,37652943,664,664,664,664,0
|
|
20240924,095500,37652943,664,664,664,664,1
|
|
20240924,095400,37652279,667,667,667,667,0
|
|
20240924,095300,37652279,667,667,667,667,25
|
|
20240924,095200,37635604,667,667,667,667,35
|
|
20240924,095100,37612259,667,667,667,667,0
|
|
20240924,095000,37612259,667,667,667,667,0
|
|
20240924,094900,37612259,667,666,667,666,10
|
|
20240924,094800,37605595,667,665,667,665,4465
|
|
20240924,094700,34632465,665,665,665,665,1
|
|
20240924,094600,34631800,662,662,662,662,0
|
|
20240924,094500,34631800,662,663,663,662,281
|
|
20240924,094400,34445678,662,663,663,662,744
|
|
20240924,094300,33952550,663,663,663,663,0
|
|
20240924,094200,33952550,663,663,663,663,0
|
|
20240924,094100,33952550,663,664,664,663,4771
|
|
20240924,094000,30785606,663,663,663,663,0
|
|
20240924,093900,30785606,663,663,663,663,1352
|
|
20240924,093800,29889230,663,664,664,663,1333
|
|
20240924,093700,29005442,664,664,664,664,0
|
|
20240924,093600,29005442,664,664,664,664,2
|
|
20240924,093500,29004114,663,663,663,663,0
|
|
20240924,093400,29004114,663,663,663,663,1
|
|
20240924,093300,29003451,663,666,666,663,363
|
|
20240924,093200,28762758,666,666,666,663,316
|
|
20240924,093100,28552882,667,667,667,667,30
|
|
20240924,093000,28532872,667,663,667,663,509
|
|
20240924,092900,28193373,664,669,669,664,190
|
|
20240924,092800,28066443,669,669,669,669,50
|
|
20240924,092700,28032993,669,663,669,660,1100
|
|
20240924,092600,27306051,669,669,669,669,0
|
|
20240924,092500,27306051,669,669,669,669,0
|
|
20240924,092400,27306051,669,666,669,664,20089
|
|
20240924,092300,13941215,666,667,667,666,2500
|
|
20240924,092200,12275084,669,669,669,669,3
|
|
20240924,092100,12273077,669,669,669,666,6917
|
|
20240924,092000,7661106,669,669,669,669,6
|
|
20240924,091900,7657092,669,669,669,669,1
|
|
20240924,091800,7656423,670,670,670,670,219
|
|
20240924,091700,7509693,671,671,671,671,1
|
|
20240924,091600,7509022,671,671,671,671,1
|
|
20240924,091500,7508351,671,670,671,670,1011
|
|
20240924,091400,6830980,670,670,670,670,20
|
|
20240924,091300,6817580,670,670,670,670,54
|
|
20240924,091200,6781400,670,670,670,670,100
|
|
20240924,091100,6714400,670,669,670,669,301
|
|
20240924,091000,6512930,669,669,669,669,154
|
|
20240924,090900,6409904,670,671,671,670,415
|
|
20240924,090800,6131670,671,674,674,671,159
|
|
20240924,090700,6024537,675,675,675,675,147
|
|
20240924,090600,5925312,676,676,676,676,1
|
|
20240924,090500,5924636,670,670,670,670,0
|
|
20240924,090400,5924636,670,670,670,670,0
|
|
20240924,090300,5924636,670,676,677,670,2500
|
|
20240924,090200,4243136,677,673,677,673,4345
|
|
20240924,090100,1308355,673,673,673,673,0
|
|
20240924,090000,1308355,673,667,673,667,1957
|