627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,192400,1005599164,554,554,554,554,17157
|
|
20240911,192300,1005599164,554,554,554,554,0
|
|
20240911,192200,1005599164,554,554,554,554,0
|
|
20240911,192100,1005599164,554,554,554,554,0
|
|
20240911,192000,1005599164,554,554,554,554,0
|
|
20240911,191900,1005599164,554,554,554,554,0
|
|
20240911,191800,1005599164,554,554,554,554,0
|
|
20240911,191700,1005599164,554,554,554,554,0
|
|
20240911,191600,1005599164,554,554,554,554,0
|
|
20240911,191500,1005599164,554,554,554,554,0
|
|
20240911,191400,1005599164,554,554,554,554,0
|
|
20240911,191300,1005599164,554,554,554,554,0
|
|
20240911,191200,1005599164,554,554,554,554,0
|
|
20240911,191100,1005599164,554,554,554,554,0
|
|
20240911,191000,1005599164,554,554,554,554,0
|
|
20240911,190900,1005599164,554,554,554,554,0
|
|
20240911,190800,1005599164,554,554,554,554,0
|
|
20240911,190700,1005599164,554,554,554,554,0
|
|
20240911,190600,1005599164,554,554,554,554,0
|
|
20240911,190500,1005599164,554,554,554,554,0
|
|
20240911,190400,1005599164,554,554,554,554,0
|
|
20240911,190300,1005599164,554,554,554,554,0
|
|
20240911,190200,1005599164,554,554,554,554,0
|
|
20240911,190100,1005599164,554,554,554,554,0
|
|
20240911,190000,1005599164,554,554,554,554,0
|
|
20240911,185900,1005599164,554,554,554,554,0
|
|
20240911,185800,1005599164,554,554,554,554,0
|
|
20240911,185700,1005599164,554,554,554,554,0
|
|
20240911,185600,1005599164,554,554,554,554,0
|
|
20240911,185500,1005599164,554,554,554,554,0
|
|
20240911,185400,1005599164,554,554,554,554,17157
|
|
20240911,185300,1005599164,554,554,554,554,0
|
|
20240911,185200,1005599164,554,554,554,554,0
|
|
20240911,185100,1005599164,554,554,554,554,0
|
|
20240911,185000,1005599164,554,554,554,554,0
|
|
20240911,184900,1005599164,554,554,554,554,0
|
|
20240911,184800,1005599164,554,554,554,554,0
|
|
20240911,184700,1005599164,554,554,554,554,0
|
|
20240911,184600,1005599164,554,554,554,554,0
|
|
20240911,184500,1005599164,554,554,554,554,0
|
|
20240911,184400,1005599164,554,554,554,554,0
|
|
20240911,184300,1005599164,554,554,554,554,0
|
|
20240911,184200,1005599164,554,554,554,554,0
|
|
20240911,184100,1005599164,554,554,554,554,0
|
|
20240911,184000,1005599164,554,554,554,554,0
|
|
20240911,183900,1005599164,554,554,554,554,0
|
|
20240911,183800,1005599164,554,554,554,554,0
|
|
20240911,183700,1005599164,554,554,554,554,0
|
|
20240911,183600,1005599164,554,554,554,554,0
|
|
20240911,183500,1005599164,554,554,554,554,0
|
|
20240911,183400,1005599164,554,554,554,554,0
|
|
20240911,183300,1005599164,554,554,554,554,0
|
|
20240911,183200,1005599164,554,554,554,554,0
|
|
20240911,183100,1005599164,554,554,554,554,0
|
|
20240911,183000,1005599164,554,554,554,554,0
|
|
20240911,182900,1005599164,554,554,554,554,0
|
|
20240911,182800,1005599164,554,554,554,554,0
|
|
20240911,182700,1005599164,554,554,554,554,0
|
|
20240911,182600,1005599164,554,554,554,554,0
|
|
20240911,182500,1005599164,554,554,554,554,0
|
|
20240911,182400,1005599164,554,554,554,554,17157
|
|
20240911,182300,1005599164,554,554,554,554,0
|
|
20240911,182200,1005599164,554,554,554,554,0
|
|
20240911,182100,1005599164,554,554,554,554,0
|
|
20240911,182000,1005599164,554,554,554,554,0
|
|
20240911,181900,1005599164,554,554,554,554,0
|
|
20240911,181800,1005599164,554,554,554,554,0
|
|
20240911,181700,1005599164,554,554,554,554,0
|
|
20240911,181600,1005599164,554,554,554,554,0
|
|
20240911,181500,1005599164,554,554,554,554,0
|
|
20240911,181400,1005599164,554,554,554,554,0
|
|
20240911,181300,1005599164,554,554,554,554,0
|
|
20240911,181200,1005599164,554,554,554,554,0
|
|
20240911,181100,1005599164,554,554,554,554,0
|
|
20240911,181000,1005599164,554,554,554,554,0
|
|
20240911,180900,1005599164,554,554,554,554,0
|
|
20240911,180800,1005599164,554,554,554,554,0
|
|
20240911,180700,1005599164,554,554,554,554,0
|
|
20240911,180600,1005599164,554,554,554,554,0
|
|
20240911,180500,1005599164,554,554,554,554,0
|
|
20240911,180400,1005599164,554,554,554,554,0
|
|
20240911,180300,1005599164,554,554,554,554,0
|
|
20240911,180200,1005599164,554,554,554,554,0
|
|
20240911,180100,1005599164,554,554,554,554,0
|
|
20240911,180000,1005599164,554,554,554,554,0
|
|
20240911,175900,1005599164,554,554,554,554,0
|
|
20240911,175800,1005599164,554,554,554,554,0
|
|
20240911,175700,1005599164,554,554,554,554,0
|
|
20240911,175600,1005599164,554,554,554,554,0
|
|
20240911,175500,1005599164,554,554,554,554,0
|
|
20240911,175400,1005599164,554,554,554,554,17157
|
|
20240911,175300,1005599164,554,554,554,554,0
|
|
20240911,175200,1005599164,554,554,554,554,0
|
|
20240911,175100,1005599164,554,554,554,554,0
|
|
20240911,175000,1005599164,554,554,554,554,0
|
|
20240911,174900,1005599164,554,554,554,554,0
|
|
20240911,174800,1005599164,554,554,554,554,0
|
|
20240911,174700,1005599164,554,554,554,554,0
|
|
20240911,174600,1005599164,554,554,554,554,0
|
|
20240911,174500,1005599164,554,554,554,554,0
|
|
20240911,174400,1005599164,554,554,554,554,0
|
|
20240911,174300,1005599164,554,554,554,554,0
|
|
20240911,174200,1005599164,554,554,554,554,0
|
|
20240911,174100,1005599164,554,554,554,554,0
|
|
20240911,174000,1005599164,554,554,554,554,0
|
|
20240911,173900,1005599164,554,554,554,554,0
|
|
20240911,173800,1005599164,554,554,554,554,0
|
|
20240911,173700,1005599164,554,554,554,554,0
|
|
20240911,173600,1005599164,554,554,554,554,0
|
|
20240911,173500,1005599164,554,554,554,554,0
|
|
20240911,173400,1005599164,554,554,554,554,0
|
|
20240911,173300,1005599164,554,554,554,554,0
|
|
20240911,173200,1005599164,554,554,554,554,0
|
|
20240911,173100,1005599164,554,554,554,554,0
|
|
20240911,173000,1005599164,554,554,554,554,0
|
|
20240911,172900,1005599164,554,554,554,554,0
|
|
20240911,172800,1005599164,554,554,554,554,0
|
|
20240911,172700,1005599164,554,554,554,554,0
|
|
20240911,172600,1005599164,554,554,554,554,0
|
|
20240911,172500,1005599164,554,554,554,554,0
|
|
20240911,172400,1005599164,554,554,554,554,17157
|
|
20240911,172300,1005599164,554,554,554,554,0
|
|
20240911,172200,1005599164,554,554,554,554,0
|
|
20240911,172100,1005599164,554,554,554,554,0
|
|
20240911,172000,1005599164,554,554,554,554,0
|
|
20240911,171900,1005599164,554,554,554,554,0
|
|
20240911,171800,1005599164,554,554,554,554,0
|
|
20240911,171700,1005599164,554,554,554,554,0
|
|
20240911,171600,1005599164,554,554,554,554,0
|
|
20240911,171500,1005599164,554,554,554,554,0
|
|
20240911,171400,1005599164,554,554,554,554,0
|
|
20240911,171300,1005599164,554,554,554,554,0
|
|
20240911,171200,1005599164,554,554,554,554,0
|
|
20240911,171100,1005599164,554,554,554,554,0
|
|
20240911,171000,1005599164,554,554,554,554,0
|
|
20240911,170900,1005599164,554,554,554,554,0
|
|
20240911,170800,1005599164,554,554,554,554,0
|
|
20240911,170700,1005599164,554,554,554,554,0
|
|
20240911,170600,1005599164,554,554,554,554,0
|
|
20240911,170500,1005599164,554,554,554,554,0
|
|
20240911,170400,1005599164,554,554,554,554,0
|
|
20240911,170300,1005599164,554,554,554,554,0
|
|
20240911,170200,1005599164,554,554,554,554,0
|
|
20240911,170100,1005599164,554,554,554,554,0
|
|
20240911,170000,1005599164,554,554,554,554,0
|
|
20240911,165900,1005599164,554,554,554,554,0
|
|
20240911,165800,1005599164,554,554,554,554,0
|
|
20240911,165700,1005599164,554,554,554,554,0
|
|
20240911,165600,1005599164,554,554,554,554,0
|
|
20240911,165500,1005599164,554,554,554,554,0
|
|
20240911,165400,1005599164,554,554,554,554,17157
|
|
20240911,165300,1005599164,554,554,554,554,0
|
|
20240911,165200,1005599164,554,554,554,554,0
|
|
20240911,165100,1005599164,554,554,554,554,0
|
|
20240911,165000,1005599164,554,554,554,554,0
|
|
20240911,164900,1005599164,554,554,554,554,0
|
|
20240911,164800,1005599164,554,554,554,554,0
|
|
20240911,164700,1005599164,554,554,554,554,0
|
|
20240911,164600,1005599164,554,554,554,554,0
|
|
20240911,164500,1005599164,554,554,554,554,0
|
|
20240911,164400,1005599164,554,554,554,554,0
|
|
20240911,164300,1005599164,554,554,554,554,0
|
|
20240911,164200,1005599164,554,554,554,554,0
|
|
20240911,164100,1005599164,554,554,554,554,0
|
|
20240911,164000,1005599164,554,554,554,554,0
|
|
20240911,163900,1005599164,554,554,554,554,0
|
|
20240911,163800,1005599164,554,554,554,554,0
|
|
20240911,163700,1005599164,554,554,554,554,0
|
|
20240911,163600,1005599164,554,554,554,554,0
|
|
20240911,163500,1005599164,554,554,554,554,0
|
|
20240911,163400,1005599164,554,554,554,554,0
|
|
20240911,163300,1005599164,554,554,554,554,0
|
|
20240911,163200,1005599164,554,554,554,554,0
|
|
20240911,163100,1005599164,554,554,554,554,0
|
|
20240911,163000,1005599164,554,554,554,554,0
|
|
20240911,162900,1005599164,554,554,554,554,0
|
|
20240911,162800,1005599164,554,554,554,554,0
|
|
20240911,162700,1005599164,554,554,554,554,0
|
|
20240911,162600,1005599164,554,554,554,554,0
|
|
20240911,162500,1005599164,554,554,554,554,0
|
|
20240911,162400,1005599164,554,554,554,554,17157
|
|
20240911,162300,1005599164,554,554,554,554,0
|
|
20240911,162200,1005599164,554,554,554,554,0
|
|
20240911,162100,1005599164,554,554,554,554,0
|
|
20240911,162000,1005599164,554,554,554,554,0
|
|
20240911,161900,1005599164,554,554,554,554,0
|
|
20240911,161800,1005599164,554,554,554,554,0
|
|
20240911,161700,1005599164,554,554,554,554,0
|
|
20240911,161600,1005599164,554,554,554,554,0
|
|
20240911,161500,1005599164,554,554,554,554,0
|
|
20240911,161400,1005599164,554,554,554,554,0
|
|
20240911,161300,1005599164,554,554,554,554,0
|
|
20240911,161200,1005599164,554,554,554,554,0
|
|
20240911,161100,1005599164,554,554,554,554,0
|
|
20240911,161000,1005599164,554,554,554,554,0
|
|
20240911,160900,1005599164,554,554,554,554,0
|
|
20240911,160800,1005599164,554,554,554,554,0
|
|
20240911,160700,1005599164,554,554,554,554,0
|
|
20240911,160600,1005599164,554,554,554,554,0
|
|
20240911,160500,1005599164,554,554,554,554,0
|
|
20240911,160400,1005599164,554,554,554,554,0
|
|
20240911,160300,1005599164,554,554,554,554,0
|
|
20240911,160200,1005599164,554,554,554,554,0
|
|
20240911,160100,1005599164,554,554,554,554,0
|
|
20240911,160000,1005599164,554,554,554,554,0
|
|
20240911,155900,1005599164,554,554,554,554,0
|
|
20240911,155800,1005599164,554,554,554,554,0
|
|
20240911,155700,1005599164,554,554,554,554,0
|
|
20240911,155600,1005599164,554,554,554,554,0
|
|
20240911,155500,1005599164,554,554,554,554,0
|
|
20240911,155400,1005599164,554,554,554,554,17157
|
|
20240911,155300,1005599164,554,554,554,554,0
|
|
20240911,155200,1005599164,554,554,554,554,0
|
|
20240911,155100,1005599164,554,554,554,554,0
|
|
20240911,155000,1005599164,554,554,554,554,0
|
|
20240911,154900,1005599164,554,554,554,554,0
|
|
20240911,154800,1005599164,554,554,554,554,0
|
|
20240911,154700,1005599164,554,554,554,554,0
|
|
20240911,154600,1005599164,554,554,554,554,0
|
|
20240911,154500,1005599164,554,554,554,554,0
|
|
20240911,154400,1005599164,554,554,554,554,0
|
|
20240911,154300,1005599164,554,554,554,554,0
|
|
20240911,154200,1005599164,554,554,554,554,0
|
|
20240911,154100,1005599164,554,554,554,554,0
|
|
20240911,154000,1005599164,554,554,554,554,0
|
|
20240911,153900,1005599164,554,554,554,554,0
|
|
20240911,153800,1005599164,554,554,554,554,0
|
|
20240911,153700,1005599164,554,554,554,554,0
|
|
20240911,153600,1005599164,554,554,554,554,0
|
|
20240911,153500,1005599164,554,554,554,554,0
|
|
20240911,153400,1005599164,554,554,554,554,0
|
|
20240911,153300,1005599164,554,554,554,554,0
|
|
20240911,153200,1005599164,554,554,554,554,0
|
|
20240911,153100,1005599164,554,554,554,554,0
|
|
20240911,153000,1005599164,554,554,554,554,17157
|
|
20240911,152900,996094186,554,554,554,554,0
|
|
20240911,152800,996094186,554,554,554,554,0
|
|
20240911,152700,996094186,554,554,554,554,0
|
|
20240911,152600,996094186,554,554,554,554,0
|
|
20240911,152500,996094186,554,554,554,554,0
|
|
20240911,152400,996094186,554,554,554,554,0
|
|
20240911,152300,996094186,554,554,554,554,0
|
|
20240911,152200,996094186,554,554,554,554,0
|
|
20240911,152100,996094186,554,554,554,554,0
|
|
20240911,152000,996094186,554,554,554,554,0
|
|
20240911,151900,996094186,554,555,555,554,10014
|
|
20240911,151800,990546424,555,550,557,550,1512
|
|
20240911,151700,989714685,554,553,554,550,9825
|
|
20240911,151600,984272140,554,549,554,549,33
|
|
20240911,151500,984254008,549,557,557,549,2171
|
|
20240911,151400,983058936,554,551,554,545,32024
|
|
20240911,151300,965547882,557,549,557,548,4549
|
|
20240911,151200,963054732,557,549,557,549,4678
|
|
20240911,151100,960486502,550,552,552,550,9013
|
|
20240911,151000,955524716,554,552,554,552,4628
|
|
20240911,150900,952960806,554,551,554,551,51
|
|
20240911,150800,952932702,551,551,551,551,7921
|
|
20240911,150700,948568231,551,553,553,551,1739
|
|
20240911,150600,947607842,553,554,554,553,92
|
|
20240911,150500,947556878,554,557,557,551,338
|
|
20240911,150400,947370306,557,559,559,557,754
|
|
20240911,150300,946949312,561,561,561,561,143
|
|
20240911,150200,946869089,554,556,556,554,40000
|
|
20240911,150100,924691046,562,562,562,562,0
|
|
20240911,150000,924691046,562,562,562,562,1162
|
|
20240911,145900,924038002,562,554,562,554,3112
|
|
20240911,145800,922290976,554,555,555,554,150
|
|
20240911,145700,922207869,555,555,555,555,110
|
|
20240911,145600,922146819,552,557,561,552,96
|
|
20240911,145500,922093808,551,552,552,551,80
|
|
20240911,145400,922049682,552,552,552,552,0
|
|
20240911,145300,922049682,552,552,552,552,15010
|
|
20240911,145200,913764162,552,552,552,552,1
|
|
20240911,145100,913763610,551,553,553,551,4576
|
|
20240911,145000,911241168,552,559,560,552,4660
|
|
20240911,144900,908631941,559,559,560,559,4534
|
|
20240911,144800,906095423,559,552,559,552,42
|
|
20240911,144700,906071952,552,550,552,550,3945
|
|
20240911,144600,903897862,550,552,552,550,20159
|
|
20240911,144500,892808418,556,554,556,552,7258
|
|
20240911,144400,888799638,552,557,557,552,38050
|
|
20240911,144300,867674454,559,557,559,556,1325
|
|
20240911,144200,866936441,557,556,557,555,2912
|
|
20240911,144100,865320258,558,553,558,553,10270
|
|
20240911,144000,859591113,550,546,551,545,50350
|
|
20240911,143900,832041467,546,556,556,545,30153
|
|
20240911,143800,815508350,556,556,558,556,1511
|
|
20240911,143700,814666756,560,561,561,560,111539
|
|
20240911,143600,752175615,561,567,567,561,101164
|
|
20240911,143500,695279711,567,567,567,567,0
|
|
20240911,143400,695279711,567,567,567,567,0
|
|
20240911,143300,695279711,567,573,573,567,7415
|
|
20240911,143200,691070779,568,568,568,568,0
|
|
20240911,143100,691070779,568,569,569,568,668
|
|
20240911,143000,690691225,569,570,570,569,3716
|
|
20240911,142900,688576521,574,574,574,574,0
|
|
20240911,142800,688576521,574,574,574,574,0
|
|
20240911,142700,688576521,574,574,574,574,0
|
|
20240911,142600,688576521,574,573,574,573,5186
|
|
20240911,142500,685604766,573,573,573,573,0
|
|
20240911,142400,685604766,573,573,573,573,0
|
|
20240911,142300,685604766,573,572,573,569,329
|
|
20240911,142200,685417453,572,572,572,572,420
|
|
20240911,142100,685177213,572,572,572,572,333
|
|
20240911,142000,684986737,569,569,569,569,13
|
|
20240911,141900,684979340,568,572,572,567,1685
|
|
20240911,141800,684023467,567,571,571,567,10579
|
|
20240911,141700,678013627,571,571,571,571,129
|
|
20240911,141600,677939968,571,571,571,571,513
|
|
20240911,141500,677647045,572,572,572,572,300
|
|
20240911,141400,677475445,572,572,572,572,118
|
|
20240911,141300,677407949,572,571,572,571,660
|
|
20240911,141200,677031041,573,571,573,569,1545
|
|
20240911,141100,676148700,571,571,571,571,323
|
|
20240911,141000,675964267,571,571,571,571,18
|
|
20240911,140900,675953989,571,571,571,571,90
|
|
20240911,140800,675902599,571,571,571,571,55
|
|
20240911,140700,675871194,571,571,571,571,554
|
|
20240911,140600,675554860,571,570,571,570,7312
|
|
20240911,140500,671380877,571,571,571,571,0
|
|
20240911,140400,671380877,571,569,571,569,1000
|
|
20240911,140300,670810839,567,568,568,567,4908
|
|
20240911,140200,668023110,568,568,568,568,2895
|
|
20240911,140100,666378750,568,569,569,568,152
|
|
20240911,140000,666292412,569,569,569,569,2
|
|
20240911,135900,666291274,568,568,568,568,1
|
|
20240911,135800,666290706,571,571,571,571,0
|
|
20240911,135700,666290706,571,567,572,567,116
|
|
20240911,135600,666224509,567,567,567,567,2752
|
|
20240911,135500,664664125,567,567,572,567,13717
|
|
20240911,135400,656886561,567,572,572,567,11
|
|
20240911,135300,656880274,567,568,568,567,7998
|
|
20240911,135200,652345388,567,568,568,567,33
|
|
20240911,135100,652326645,568,568,568,568,154
|
|
20240911,135000,652239173,568,570,570,568,22
|
|
20240911,134900,652226635,572,572,572,572,8
|
|
20240911,134800,652222059,574,574,574,574,0
|
|
20240911,134700,652222059,574,574,574,574,0
|
|
20240911,134600,652222059,574,574,574,574,0
|
|
20240911,134500,652222059,574,569,574,567,24560
|
|
20240911,134400,638283985,574,573,574,573,105
|
|
20240911,134300,638223716,574,574,574,574,0
|
|
20240911,134200,638223716,574,569,574,568,675
|
|
20240911,134100,637838613,568,570,570,568,450
|
|
20240911,134000,637582795,569,570,570,569,1128
|
|
20240911,133900,636939849,570,570,570,570,0
|
|
20240911,133800,636939849,570,572,572,570,3044
|
|
20240911,133700,635204751,572,575,575,572,350
|
|
20240911,133600,635004401,576,576,576,576,50
|
|
20240911,133500,634975601,576,575,576,575,197
|
|
20240911,133400,634862269,575,575,575,575,3086
|
|
20240911,133300,633087819,575,575,575,575,0
|
|
20240911,133200,633087819,575,575,575,575,554
|
|
20240911,133100,632769269,575,571,575,571,9437
|
|
20240911,133000,627370667,571,571,571,571,2419
|
|
20240911,132900,625989418,570,570,570,570,0
|
|
20240911,132800,625989418,570,570,570,570,0
|
|
20240911,132700,625989418,570,570,570,570,196
|
|
20240911,132600,625877698,567,567,567,567,13
|
|
20240911,132500,625870327,570,570,570,570,117
|
|
20240911,132400,625803637,570,570,570,570,10
|
|
20240911,132300,625797937,572,572,572,572,0
|
|
20240911,132200,625797937,572,572,572,572,177
|
|
20240911,132100,625696693,573,572,573,569,6292
|
|
20240911,132000,622115746,569,565,569,565,10241
|
|
20240911,131900,616316440,565,565,565,565,879
|
|
20240911,131800,615819805,565,565,566,565,18742
|
|
20240911,131700,605230172,565,566,566,565,2850
|
|
20240911,131600,603619422,565,566,566,565,4671
|
|
20240911,131500,600979605,565,568,568,565,20848
|
|
20240911,131400,589178412,568,568,568,568,1062
|
|
20240911,131300,588575196,568,568,568,568,140
|
|
20240911,131200,588495676,567,568,568,567,14329
|
|
20240911,131100,580371130,568,568,568,568,197
|
|
20240911,131000,580259234,568,569,569,568,5195
|
|
20240911,130900,577308444,568,568,568,568,0
|
|
20240911,130800,577308444,568,568,568,568,5754
|
|
20240911,130700,574040172,568,569,569,568,63
|
|
20240911,130600,574004387,568,568,568,568,2912
|
|
20240911,130500,572350371,568,572,572,568,12669
|
|
20240911,130400,565142675,573,573,573,573,125
|
|
20240911,130300,565071050,573,573,573,573,348
|
|
20240911,130200,564871646,573,573,573,573,324
|
|
20240911,130100,564685994,568,568,568,568,0
|
|
20240911,130000,564685994,568,568,568,568,0
|
|
20240911,125900,564685994,568,569,569,568,5086
|
|
20240911,125800,561792544,569,569,569,569,0
|
|
20240911,125700,561792544,569,570,570,569,40158
|
|
20240911,125600,538927819,570,570,570,570,1579
|
|
20240911,125500,538027789,570,570,570,570,0
|
|
20240911,125400,538027789,570,573,573,570,9616
|
|
20240911,125300,532525863,575,575,575,575,0
|
|
20240911,125200,532525863,575,575,575,575,0
|
|
20240911,125100,532525863,575,573,575,573,1896
|
|
20240911,125000,531439453,573,573,573,573,19
|
|
20240911,124900,531428566,573,573,573,573,4174
|
|
20240911,124800,529036864,570,570,570,570,0
|
|
20240911,124700,529036864,570,570,570,570,500
|
|
20240911,124600,528751864,569,571,571,569,31644
|
|
20240911,124500,510702527,571,571,571,571,0
|
|
20240911,124400,510702527,571,572,572,571,7397
|
|
20240911,124300,506473595,572,574,574,572,302
|
|
20240911,124200,506300511,577,577,577,577,0
|
|
20240911,124100,506300511,577,576,577,576,919
|
|
20240911,124000,505770735,576,576,576,576,0
|
|
20240911,123900,505770735,576,576,576,576,13
|
|
20240911,123800,505763247,577,577,577,577,3
|
|
20240911,123700,505761516,575,575,575,575,2436
|
|
20240911,123600,504360816,575,575,575,575,330
|
|
20240911,123500,504171066,573,573,573,573,0
|
|
20240911,123400,504171066,573,573,573,573,300
|
|
20240911,123300,503999166,573,573,573,573,109
|
|
20240911,123200,503936709,572,572,572,572,0
|
|
20240911,123100,503936709,572,572,572,572,0
|
|
20240911,123000,503936709,572,572,572,572,0
|
|
20240911,122900,503936709,572,572,572,572,0
|
|
20240911,122800,503936709,572,572,572,572,15465
|
|
20240911,122700,495090729,572,573,573,572,427
|
|
20240911,122600,494846484,572,572,572,572,0
|
|
20240911,122500,494846484,572,573,573,572,1998
|
|
20240911,122400,493703319,574,574,574,574,33
|
|
20240911,122300,493684377,577,577,577,577,0
|
|
20240911,122200,493684377,577,577,577,577,26
|
|
20240911,122100,493669375,577,577,577,577,800
|
|
20240911,122000,493207775,577,577,577,577,250
|
|
20240911,121900,493063525,574,574,574,574,0
|
|
20240911,121800,493063525,574,574,574,574,0
|
|
20240911,121700,493063525,574,574,574,574,0
|
|
20240911,121600,493063525,574,575,575,574,8483
|
|
20240911,121500,488188801,577,577,577,577,0
|
|
20240911,121400,488188801,577,577,577,577,0
|
|
20240911,121300,488188801,577,577,577,577,451
|
|
20240911,121200,487928574,577,577,577,577,1
|
|
20240911,121100,487927997,575,574,575,574,1277
|
|
20240911,121000,487193727,573,573,573,573,58
|
|
20240911,120900,487160493,572,572,572,572,0
|
|
20240911,120800,487160493,572,572,572,572,0
|
|
20240911,120700,487160493,572,572,572,572,303
|
|
20240911,120600,486987177,572,572,572,572,5
|
|
20240911,120500,486984317,573,573,573,573,0
|
|
20240911,120400,486984317,573,573,573,573,0
|
|
20240911,120300,486984317,573,573,573,573,0
|
|
20240911,120200,486984317,573,573,573,573,0
|
|
20240911,120100,486984317,573,573,573,573,0
|
|
20240911,120000,486984317,573,572,573,571,51
|
|
20240911,115900,486955183,570,570,570,570,0
|
|
20240911,115800,486955183,570,570,570,570,0
|
|
20240911,115700,486955183,570,570,570,570,2
|
|
20240911,115600,486954043,570,570,570,570,0
|
|
20240911,115500,486954043,570,570,570,570,1
|
|
20240911,115400,486953473,569,571,572,568,7449
|
|
20240911,115300,482710842,575,572,575,572,488
|
|
20240911,115200,482431403,572,572,572,572,220
|
|
20240911,115100,482305563,572,572,572,572,59
|
|
20240911,115000,482271815,576,576,576,576,1
|
|
20240911,114900,482271239,570,573,573,570,12272
|
|
20240911,114800,475268214,572,572,572,572,0
|
|
20240911,114700,475268214,572,575,577,572,3885
|
|
20240911,114600,473039233,576,576,576,576,0
|
|
20240911,114500,473039233,576,574,576,573,2001
|
|
20240911,114400,471892548,577,577,577,577,1
|
|
20240911,114300,471891971,573,573,573,573,0
|
|
20240911,114200,471891971,573,573,573,573,1082
|
|
20240911,114100,471271985,577,577,577,577,2
|
|
20240911,114000,471270831,572,577,577,572,2
|
|
20240911,113900,471269682,571,576,576,570,78691
|
|
20240911,113800,426175863,576,577,577,576,101
|
|
20240911,113700,426117587,576,577,577,576,876
|
|
20240911,113600,425613010,575,575,575,575,1
|
|
20240911,113500,425612435,575,575,577,575,16478
|
|
20240911,113400,416137583,575,575,575,575,11161
|
|
20240911,113300,409720008,575,576,576,575,11526
|
|
20240911,113200,403082485,576,578,578,576,31121
|
|
20240911,113100,385118404,578,578,578,578,1
|
|
20240911,113000,385117826,578,578,578,578,5300
|
|
20240911,112900,382054426,578,578,578,578,1184
|
|
20240911,112800,381370074,580,580,580,580,4590
|
|
20240911,112700,378707874,580,581,581,580,23
|
|
20240911,112600,378694532,580,580,580,580,988
|
|
20240911,112500,378121492,580,580,580,580,63
|
|
20240911,112400,378084952,581,581,581,581,12
|
|
20240911,112300,378077980,581,581,581,581,0
|
|
20240911,112200,378077980,581,581,581,581,0
|
|
20240911,112100,378077980,581,581,581,581,1033
|
|
20240911,112000,377477807,580,580,580,580,80
|
|
20240911,111900,377431407,580,580,580,580,0
|
|
20240911,111800,377431407,580,580,580,580,40
|
|
20240911,111700,377408207,580,580,580,580,1315
|
|
20240911,111600,376645507,580,580,580,580,0
|
|
20240911,111500,376645507,580,581,581,580,125
|
|
20240911,111400,376572997,580,580,580,580,0
|
|
20240911,111300,376572997,580,580,580,580,0
|
|
20240911,111200,376572997,580,580,580,580,0
|
|
20240911,111100,376572997,580,580,580,580,1
|
|
20240911,111000,376572417,581,581,581,581,0
|
|
20240911,110900,376572417,581,581,581,581,10
|
|
20240911,110800,376566607,581,581,581,581,0
|
|
20240911,110700,376566607,581,582,582,581,2002
|
|
20240911,110600,375401445,583,583,583,583,4110
|
|
20240911,110500,373005315,589,589,589,589,0
|
|
20240911,110400,373005315,589,589,589,589,0
|
|
20240911,110300,373005315,589,588,589,588,521
|
|
20240911,110200,372698856,588,588,588,588,782
|
|
20240911,110100,372239040,588,585,589,585,832
|
|
20240911,110000,371751472,585,584,585,584,787
|
|
20240911,105900,371291759,583,583,583,583,0
|
|
20240911,105800,371291759,583,583,583,583,2512
|
|
20240911,105700,369827263,583,583,583,583,0
|
|
20240911,105600,369827263,583,581,583,581,50
|
|
20240911,105500,369798209,580,580,580,580,6
|
|
20240911,105400,369794729,581,581,581,581,62
|
|
20240911,105300,369758707,581,582,582,581,65
|
|
20240911,105200,369720939,581,581,581,581,20
|
|
20240911,105100,369709319,581,581,581,581,291
|
|
20240911,105000,369540248,580,582,582,580,214
|
|
20240911,104900,369415736,582,582,582,582,111
|
|
20240911,104800,369351134,584,584,584,584,1
|
|
20240911,104700,369350550,583,583,583,583,0
|
|
20240911,104600,369350550,583,582,583,582,330
|
|
20240911,104500,369158459,582,581,582,581,2501
|
|
20240911,104400,367703967,581,581,581,581,20
|
|
20240911,104300,367692347,582,581,582,581,440
|
|
20240911,104200,367436440,581,581,581,581,100
|
|
20240911,104100,367378340,581,580,581,580,718
|
|
20240911,104000,366961667,580,580,580,580,34
|
|
20240911,103900,366941947,580,578,581,575,8165
|
|
20240911,103800,362238558,576,575,576,575,1999
|
|
20240911,103700,361088134,575,576,578,575,9522
|
|
20240911,103600,355611981,577,577,577,577,241
|
|
20240911,103500,355472924,576,579,579,576,10889
|
|
20240911,103400,349199975,577,578,578,577,128
|
|
20240911,103300,349126118,578,578,578,578,618
|
|
20240911,103200,348768914,577,577,577,577,16136
|
|
20240911,103100,339458442,577,577,577,577,103
|
|
20240911,103000,339399011,577,577,577,577,1044
|
|
20240911,102900,338796623,576,576,576,576,542
|
|
20240911,102800,338484431,580,580,580,580,0
|
|
20240911,102700,338484431,580,579,580,579,1598
|
|
20240911,102600,337558592,580,578,580,576,6146
|
|
20240911,102500,334016878,581,581,581,581,1
|
|
20240911,102400,334016297,577,582,582,577,46
|
|
20240911,102300,333989750,576,582,582,576,3558
|
|
20240911,102200,331936314,584,584,584,584,0
|
|
20240911,102100,331936314,584,584,584,584,10
|
|
20240911,102000,331930474,584,583,584,583,204
|
|
20240911,101900,331811538,583,583,583,583,707
|
|
20240911,101800,331399357,584,583,584,583,268
|
|
20240911,101700,331242940,583,580,584,579,613
|
|
20240911,101600,330887990,580,583,584,580,14
|
|
20240911,101500,330879829,584,582,584,582,3030
|
|
20240911,101400,329116310,582,581,582,580,1648
|
|
20240911,101300,328159182,581,580,581,580,800
|
|
20240911,101200,327695180,580,579,580,579,564
|
|
20240911,101100,327368194,579,579,579,579,1113
|
|
20240911,101000,326723767,579,577,579,577,17
|
|
20240911,100900,326713928,580,580,580,580,520
|
|
20240911,100800,326412328,581,581,581,581,0
|
|
20240911,100700,326412328,581,577,581,577,10
|
|
20240911,100600,326406550,581,581,581,581,16
|
|
20240911,100500,326397254,575,579,579,575,3300
|
|
20240911,100400,324496250,583,581,583,580,4806
|
|
20240911,100300,321704162,580,580,580,580,782
|
|
20240911,100200,321250602,581,581,581,581,19
|
|
20240911,100100,321239563,577,575,577,575,12651
|
|
20240911,100000,313963004,576,577,577,576,445
|
|
20240911,095900,313706534,579,581,581,579,52
|
|
20240911,095800,313676422,575,578,578,575,19635
|
|
20240911,095700,302371282,577,578,578,577,2895
|
|
20240911,095600,300700492,582,582,582,575,14016
|
|
20240911,095500,292632868,583,579,589,576,11057
|
|
20240911,095400,286254735,578,580,580,578,11517
|
|
20240911,095300,279579339,580,580,580,579,255
|
|
20240911,095200,279431510,580,584,584,579,3021
|
|
20240911,095100,277675467,590,590,590,590,0
|
|
20240911,095000,277675467,590,590,590,590,0
|
|
20240911,094900,277675467,590,581,590,581,202
|
|
20240911,094800,277558087,590,590,590,590,2
|
|
20240911,094700,277556907,581,587,587,581,19301
|
|
20240911,094600,266299078,587,588,588,587,71
|
|
20240911,094500,266257391,592,591,592,591,682
|
|
20240911,094400,265853711,591,591,591,591,155
|
|
20240911,094300,265762106,592,582,592,582,7608
|
|
20240911,094200,261322753,583,583,583,583,20
|
|
20240911,094100,261311093,583,583,583,580,175
|
|
20240911,094000,261209551,580,582,582,580,2392
|
|
20240911,093900,259822189,582,580,583,580,6370
|
|
20240911,093800,256127277,579,579,579,579,3049
|
|
20240911,093700,254361906,577,577,577,577,430
|
|
20240911,093600,254113796,579,576,579,576,1215
|
|
20240911,093500,253413554,576,576,576,576,1
|
|
20240911,093400,253412978,579,575,579,575,4440
|
|
20240911,093300,250859966,579,575,579,575,1353
|
|
20240911,093200,250080523,575,580,580,575,34137
|
|
20240911,093100,230436101,579,580,580,579,4656
|
|
20240911,093000,227735739,580,581,581,580,7410
|
|
20240911,092900,223435939,584,580,584,580,24
|
|
20240911,092800,223422011,580,580,584,580,7548
|
|
20240911,092700,219042857,579,580,580,579,3757
|
|
20240911,092600,216866211,583,584,584,578,1163
|
|
20240911,092500,216192066,584,586,586,584,1410
|
|
20240911,092400,215368618,587,577,587,577,1864
|
|
20240911,092300,214276685,584,585,585,577,16607
|
|
20240911,092200,204669535,585,592,598,575,18293
|
|
20240911,092100,194099438,590,581,590,579,3551
|
|
20240911,092000,192027176,585,581,585,579,1974
|
|
20240911,091900,190882682,581,579,581,578,15364
|
|
20240911,091800,181985528,575,575,575,575,228
|
|
20240911,091700,181854428,580,574,580,574,4997
|
|
20240911,091600,178964898,574,577,577,573,63264
|
|
20240911,091500,142569222,577,579,582,575,28726
|
|
20240911,091400,125956944,580,580,582,580,39242
|
|
20240911,091300,103180820,580,582,582,578,27309
|
|
20240911,091200,87335820,582,584,584,582,8432
|
|
20240911,091100,82422850,585,591,591,585,9034
|
|
20240911,091000,77132161,586,591,591,585,801
|
|
20240911,090900,76662092,591,591,591,585,52354
|
|
20240911,090800,45975549,589,599,599,589,14081
|
|
20240911,090700,37629520,599,600,600,599,16642
|
|
20240911,090600,27648748,601,601,601,601,847
|
|
20240911,090500,27139701,601,601,601,601,791
|
|
20240911,090400,26664310,601,601,601,601,2276
|
|
20240911,090300,25296434,601,610,610,601,2825
|
|
20240911,090200,23573220,610,610,610,600,12944
|
|
20240911,090100,15755008,599,601,610,599,3227
|
|
20240911,090000,13811689,610,596,610,596,22873
|