620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,191700,828607107,577,577,577,577,41920
|
|
20240909,191600,828607107,577,577,577,577,0
|
|
20240909,191500,828607107,577,577,577,577,0
|
|
20240909,191400,828607107,577,577,577,577,0
|
|
20240909,191300,828607107,577,577,577,577,0
|
|
20240909,191200,828607107,577,577,577,577,0
|
|
20240909,191100,828607107,577,577,577,577,0
|
|
20240909,191000,828607107,577,577,577,577,0
|
|
20240909,190900,828607107,577,577,577,577,0
|
|
20240909,190800,828607107,577,577,577,577,0
|
|
20240909,190700,828607107,577,577,577,577,0
|
|
20240909,190600,828607107,577,577,577,577,0
|
|
20240909,190500,828607107,577,577,577,577,0
|
|
20240909,190400,828607107,577,577,577,577,0
|
|
20240909,190300,828607107,577,577,577,577,0
|
|
20240909,190200,828607107,577,577,577,577,0
|
|
20240909,190100,828607107,577,577,577,577,0
|
|
20240909,190000,828607107,577,577,577,577,0
|
|
20240909,185900,828607107,577,577,577,577,0
|
|
20240909,185800,828607107,577,577,577,577,0
|
|
20240909,185700,828607107,577,577,577,577,0
|
|
20240909,185600,828607107,577,577,577,577,0
|
|
20240909,185500,828607107,577,577,577,577,0
|
|
20240909,185400,828607107,577,577,577,577,0
|
|
20240909,185300,828607107,577,577,577,577,0
|
|
20240909,185200,828607107,577,577,577,577,0
|
|
20240909,185100,828607107,577,577,577,577,0
|
|
20240909,185000,828607107,577,577,577,577,0
|
|
20240909,184900,828607107,577,577,577,577,0
|
|
20240909,184800,828607107,577,577,577,577,0
|
|
20240909,184700,828607107,577,577,577,577,41920
|
|
20240909,184600,828607107,577,577,577,577,0
|
|
20240909,184500,828607107,577,577,577,577,0
|
|
20240909,184400,828607107,577,577,577,577,0
|
|
20240909,184300,828607107,577,577,577,577,0
|
|
20240909,184200,828607107,577,577,577,577,0
|
|
20240909,184100,828607107,577,577,577,577,0
|
|
20240909,184000,828607107,577,577,577,577,0
|
|
20240909,183900,828607107,577,577,577,577,0
|
|
20240909,183800,828607107,577,577,577,577,0
|
|
20240909,183700,828607107,577,577,577,577,0
|
|
20240909,183600,828607107,577,577,577,577,0
|
|
20240909,183500,828607107,577,577,577,577,0
|
|
20240909,183400,828607107,577,577,577,577,0
|
|
20240909,183300,828607107,577,577,577,577,0
|
|
20240909,183200,828607107,577,577,577,577,0
|
|
20240909,183100,828607107,577,577,577,577,0
|
|
20240909,183000,828607107,577,577,577,577,0
|
|
20240909,182900,828607107,577,577,577,577,0
|
|
20240909,182800,828607107,577,577,577,577,0
|
|
20240909,182700,828607107,577,577,577,577,0
|
|
20240909,182600,828607107,577,577,577,577,0
|
|
20240909,182500,828607107,577,577,577,577,0
|
|
20240909,182400,828607107,577,577,577,577,0
|
|
20240909,182300,828607107,577,577,577,577,0
|
|
20240909,182200,828607107,577,577,577,577,0
|
|
20240909,182100,828607107,577,577,577,577,0
|
|
20240909,182000,828607107,577,577,577,577,0
|
|
20240909,181900,828607107,577,577,577,577,0
|
|
20240909,181800,828607107,577,577,577,577,0
|
|
20240909,181700,828607107,577,577,577,577,41920
|
|
20240909,181600,828607107,577,577,577,577,0
|
|
20240909,181500,828607107,577,577,577,577,0
|
|
20240909,181400,828607107,577,577,577,577,0
|
|
20240909,181300,828607107,577,577,577,577,0
|
|
20240909,181200,828607107,577,577,577,577,0
|
|
20240909,181100,828607107,577,577,577,577,0
|
|
20240909,181000,828607107,577,577,577,577,0
|
|
20240909,180900,828607107,577,577,577,577,0
|
|
20240909,180800,828607107,577,577,577,577,0
|
|
20240909,180700,828607107,577,577,577,577,0
|
|
20240909,180600,828607107,577,577,577,577,0
|
|
20240909,180500,828607107,577,577,577,577,0
|
|
20240909,180400,828607107,577,577,577,577,0
|
|
20240909,180300,828607107,577,577,577,577,0
|
|
20240909,180200,828607107,577,577,577,577,0
|
|
20240909,180100,828607107,577,577,577,577,0
|
|
20240909,180000,828607107,577,577,577,577,0
|
|
20240909,175900,828607107,577,577,577,577,0
|
|
20240909,175800,828607107,577,577,577,577,0
|
|
20240909,175700,828607107,577,577,577,577,0
|
|
20240909,175600,828607107,577,577,577,577,0
|
|
20240909,175500,828607107,577,577,577,577,0
|
|
20240909,175400,828607107,577,577,577,577,0
|
|
20240909,175300,828607107,577,577,577,577,0
|
|
20240909,175200,828607107,577,577,577,577,0
|
|
20240909,175100,828607107,577,577,577,577,0
|
|
20240909,175000,828607107,577,577,577,577,0
|
|
20240909,174900,828607107,577,577,577,577,0
|
|
20240909,174800,828607107,577,577,577,577,0
|
|
20240909,174700,828607107,577,577,577,577,41920
|
|
20240909,174600,828607107,577,577,577,577,0
|
|
20240909,174500,828607107,577,577,577,577,0
|
|
20240909,174400,828607107,577,577,577,577,0
|
|
20240909,174300,828607107,577,577,577,577,0
|
|
20240909,174200,828607107,577,577,577,577,0
|
|
20240909,174100,828607107,577,577,577,577,0
|
|
20240909,174000,828607107,577,577,577,577,0
|
|
20240909,173900,828607107,577,577,577,577,0
|
|
20240909,173800,828607107,577,577,577,577,0
|
|
20240909,173700,828607107,577,577,577,577,0
|
|
20240909,173600,828607107,577,577,577,577,0
|
|
20240909,173500,828607107,577,577,577,577,0
|
|
20240909,173400,828607107,577,577,577,577,0
|
|
20240909,173300,828607107,577,577,577,577,0
|
|
20240909,173200,828607107,577,577,577,577,0
|
|
20240909,173100,828607107,577,577,577,577,0
|
|
20240909,173000,828607107,577,577,577,577,0
|
|
20240909,172900,828607107,577,577,577,577,0
|
|
20240909,172800,828607107,577,577,577,577,0
|
|
20240909,172700,828607107,577,577,577,577,0
|
|
20240909,172600,828607107,577,577,577,577,0
|
|
20240909,172500,828607107,577,577,577,577,0
|
|
20240909,172400,828607107,577,577,577,577,0
|
|
20240909,172300,828607107,577,577,577,577,0
|
|
20240909,172200,828607107,577,577,577,577,0
|
|
20240909,172100,828607107,577,577,577,577,0
|
|
20240909,172000,828607107,577,577,577,577,0
|
|
20240909,171900,828607107,577,577,577,577,0
|
|
20240909,171800,828607107,577,577,577,577,0
|
|
20240909,171700,828607107,577,577,577,577,41920
|
|
20240909,171600,828607107,577,577,577,577,0
|
|
20240909,171500,828607107,577,577,577,577,0
|
|
20240909,171400,828607107,577,577,577,577,0
|
|
20240909,171300,828607107,577,577,577,577,0
|
|
20240909,171200,828607107,577,577,577,577,0
|
|
20240909,171100,828607107,577,577,577,577,0
|
|
20240909,171000,828607107,577,577,577,577,0
|
|
20240909,170900,828607107,577,577,577,577,0
|
|
20240909,170800,828607107,577,577,577,577,0
|
|
20240909,170700,828607107,577,577,577,577,0
|
|
20240909,170600,828607107,577,577,577,577,0
|
|
20240909,170500,828607107,577,577,577,577,0
|
|
20240909,170400,828607107,577,577,577,577,0
|
|
20240909,170300,828607107,577,577,577,577,0
|
|
20240909,170200,828607107,577,577,577,577,0
|
|
20240909,170100,828607107,577,577,577,577,0
|
|
20240909,170000,828607107,577,577,577,577,0
|
|
20240909,165900,828607107,577,577,577,577,0
|
|
20240909,165800,828607107,577,577,577,577,0
|
|
20240909,165700,828607107,577,577,577,577,0
|
|
20240909,165600,828607107,577,577,577,577,0
|
|
20240909,165500,828607107,577,577,577,577,0
|
|
20240909,165400,828607107,577,577,577,577,0
|
|
20240909,165300,828607107,577,577,577,577,0
|
|
20240909,165200,828607107,577,577,577,577,0
|
|
20240909,165100,828607107,577,577,577,577,0
|
|
20240909,165000,828607107,577,577,577,577,0
|
|
20240909,164900,828607107,577,577,577,577,0
|
|
20240909,164800,828607107,577,577,577,577,0
|
|
20240909,164700,828607107,577,577,577,577,41920
|
|
20240909,164600,828607107,577,577,577,577,0
|
|
20240909,164500,828607107,577,577,577,577,0
|
|
20240909,164400,828607107,577,577,577,577,0
|
|
20240909,164300,828607107,577,577,577,577,0
|
|
20240909,164200,828607107,577,577,577,577,0
|
|
20240909,164100,828607107,577,577,577,577,0
|
|
20240909,164000,828607107,577,577,577,577,0
|
|
20240909,163900,828607107,577,577,577,577,0
|
|
20240909,163800,828607107,577,577,577,577,0
|
|
20240909,163700,828607107,577,577,577,577,0
|
|
20240909,163600,828607107,577,577,577,577,0
|
|
20240909,163500,828607107,577,577,577,577,0
|
|
20240909,163400,828607107,577,577,577,577,0
|
|
20240909,163300,828607107,577,577,577,577,0
|
|
20240909,163200,828607107,577,577,577,577,0
|
|
20240909,163100,828607107,577,577,577,577,0
|
|
20240909,163000,828607107,577,577,577,577,0
|
|
20240909,162900,828607107,577,577,577,577,0
|
|
20240909,162800,828607107,577,577,577,577,0
|
|
20240909,162700,828607107,577,577,577,577,0
|
|
20240909,162600,828607107,577,577,577,577,0
|
|
20240909,162500,828607107,577,577,577,577,0
|
|
20240909,162400,828607107,577,577,577,577,0
|
|
20240909,162300,828607107,577,577,577,577,0
|
|
20240909,162200,828607107,577,577,577,577,0
|
|
20240909,162100,828607107,577,577,577,577,0
|
|
20240909,162000,828607107,577,577,577,577,0
|
|
20240909,161900,828607107,577,577,577,577,0
|
|
20240909,161800,828607107,577,577,577,577,0
|
|
20240909,161700,828607107,577,577,577,577,41920
|
|
20240909,161600,828607107,577,577,577,577,0
|
|
20240909,161500,828607107,577,577,577,577,0
|
|
20240909,161400,828607107,577,577,577,577,0
|
|
20240909,161300,828607107,577,577,577,577,0
|
|
20240909,161200,828607107,577,577,577,577,0
|
|
20240909,161100,828607107,577,577,577,577,0
|
|
20240909,161000,828607107,577,577,577,577,0
|
|
20240909,160900,828607107,577,577,577,577,0
|
|
20240909,160800,828607107,577,577,577,577,0
|
|
20240909,160700,828607107,577,577,577,577,0
|
|
20240909,160600,828607107,577,577,577,577,0
|
|
20240909,160500,828607107,577,577,577,577,0
|
|
20240909,160400,828607107,577,577,577,577,0
|
|
20240909,160300,828607107,577,577,577,577,0
|
|
20240909,160200,828607107,577,577,577,577,0
|
|
20240909,160100,828607107,577,577,577,577,0
|
|
20240909,160000,828607107,577,577,577,577,0
|
|
20240909,155900,828607107,577,577,577,577,0
|
|
20240909,155800,828607107,577,577,577,577,0
|
|
20240909,155700,828607107,577,577,577,577,0
|
|
20240909,155600,828607107,577,577,577,577,0
|
|
20240909,155500,828607107,577,577,577,577,0
|
|
20240909,155400,828607107,577,577,577,577,0
|
|
20240909,155300,828607107,577,577,577,577,0
|
|
20240909,155200,828607107,577,577,577,577,0
|
|
20240909,155100,828607107,577,577,577,577,0
|
|
20240909,155000,828607107,577,577,577,577,0
|
|
20240909,154900,828607107,577,577,577,577,0
|
|
20240909,154800,828607107,577,577,577,577,0
|
|
20240909,154700,828607107,577,577,577,577,41920
|
|
20240909,154600,828607107,577,577,577,577,0
|
|
20240909,154500,828607107,577,577,577,577,0
|
|
20240909,154400,828607107,577,577,577,577,0
|
|
20240909,154300,828607107,577,577,577,577,0
|
|
20240909,154200,828607107,577,577,577,577,0
|
|
20240909,154100,828607107,577,577,577,577,0
|
|
20240909,154000,828607107,577,577,577,577,0
|
|
20240909,153900,828607107,577,577,577,577,0
|
|
20240909,153800,828607107,577,577,577,577,0
|
|
20240909,153700,828607107,577,577,577,577,0
|
|
20240909,153600,828607107,577,577,577,577,0
|
|
20240909,153500,828607107,577,577,577,577,0
|
|
20240909,153400,828607107,577,577,577,577,0
|
|
20240909,153300,828607107,577,577,577,577,0
|
|
20240909,153200,828607107,577,577,577,577,0
|
|
20240909,153100,828607107,577,577,577,577,0
|
|
20240909,153000,828607107,577,577,577,577,41920
|
|
20240909,152900,804419267,578,578,578,578,0
|
|
20240909,152800,804419267,578,578,578,578,0
|
|
20240909,152700,804419267,578,578,578,578,0
|
|
20240909,152600,804419267,578,578,578,578,0
|
|
20240909,152500,804419267,578,578,578,578,0
|
|
20240909,152400,804419267,578,578,578,578,0
|
|
20240909,152300,804419267,578,578,578,578,0
|
|
20240909,152200,804419267,578,578,578,578,0
|
|
20240909,152100,804419267,578,578,578,578,0
|
|
20240909,152000,804419267,578,578,578,578,0
|
|
20240909,151900,804419267,578,574,579,574,38200
|
|
20240909,151800,782372411,573,577,577,573,12133
|
|
20240909,151700,775416465,577,577,577,577,1000
|
|
20240909,151600,774839465,577,574,578,574,48245
|
|
20240909,151500,747025113,574,574,574,574,1
|
|
20240909,151400,747024539,574,574,574,574,111
|
|
20240909,151300,746960825,575,575,575,575,17391
|
|
20240909,151200,736961000,574,574,574,574,7340
|
|
20240909,151100,732747840,574,575,575,574,5384
|
|
20240909,151000,729655924,574,574,574,574,0
|
|
20240909,150900,729655924,574,574,574,574,0
|
|
20240909,150800,729655924,574,574,574,574,7502
|
|
20240909,150700,725349776,574,574,574,574,206
|
|
20240909,150600,725231532,575,575,575,575,5339
|
|
20240909,150500,722161607,575,575,575,575,9835
|
|
20240909,150400,716506482,575,575,575,575,1398
|
|
20240909,150300,715702632,574,574,574,574,0
|
|
20240909,150200,715702632,574,575,575,574,13796
|
|
20240909,150100,707772625,575,574,575,574,29843
|
|
20240909,150000,690628544,573,573,573,573,847
|
|
20240909,145900,690143213,573,570,573,570,11000
|
|
20240909,145800,683844712,570,570,570,570,0
|
|
20240909,145700,683844712,570,572,572,570,2630
|
|
20240909,145600,682345610,573,573,573,573,0
|
|
20240909,145500,682345610,573,573,573,573,395
|
|
20240909,145400,682119275,573,573,573,573,2
|
|
20240909,145300,682118129,573,573,573,573,4
|
|
20240909,145200,682115837,573,573,573,573,1
|
|
20240909,145100,682115264,570,570,570,570,0
|
|
20240909,145000,682115264,570,570,570,570,7012
|
|
20240909,144900,678118424,570,570,570,570,0
|
|
20240909,144800,678118424,570,572,572,570,10883
|
|
20240909,144700,671914400,574,574,574,574,5317
|
|
20240909,144600,668862442,574,574,574,574,2154
|
|
20240909,144500,667626046,575,574,575,574,6671
|
|
20240909,144400,663790572,574,573,574,573,5730
|
|
20240909,144300,660501553,573,572,573,572,299
|
|
20240909,144200,660330326,571,571,571,571,0
|
|
20240909,144100,660330326,571,573,573,571,10846
|
|
20240909,144000,654134028,573,575,575,573,5327
|
|
20240909,143900,651081645,573,573,573,573,3211
|
|
20240909,143800,649241742,575,574,575,574,2630
|
|
20240909,143700,647732121,574,574,574,574,13171
|
|
20240909,143600,640171967,575,571,575,571,32985
|
|
20240909,143500,621252194,570,570,570,570,2422
|
|
20240909,143400,619871654,570,570,570,570,41
|
|
20240909,143300,619848284,570,570,570,570,111
|
|
20240909,143200,619785014,570,570,570,570,0
|
|
20240909,143100,619785014,570,570,570,570,1
|
|
20240909,143000,619784444,567,567,567,567,30
|
|
20240909,142900,619767434,567,567,567,567,3290
|
|
20240909,142800,617902004,568,568,568,568,0
|
|
20240909,142700,617902004,568,571,571,568,23695
|
|
20240909,142600,604441459,568,568,568,568,200
|
|
20240909,142500,604327859,568,568,568,568,6
|
|
20240909,142400,604324451,571,571,571,571,2817
|
|
20240909,142300,602715944,571,569,571,569,22195
|
|
20240909,142200,590053646,567,567,567,567,521
|
|
20240909,142100,589758239,567,567,567,567,300
|
|
20240909,142000,589588139,567,567,567,567,0
|
|
20240909,141900,589588139,567,568,568,567,1180
|
|
20240909,141800,588918837,568,568,568,568,2000
|
|
20240909,141700,587782837,568,568,568,568,0
|
|
20240909,141600,587782837,568,568,568,568,0
|
|
20240909,141500,587782837,568,568,568,568,0
|
|
20240909,141400,587782837,568,568,568,568,0
|
|
20240909,141300,587782837,568,568,568,568,0
|
|
20240909,141200,587782837,568,568,568,568,0
|
|
20240909,141100,587782837,568,568,568,568,20
|
|
20240909,141000,587771477,568,568,568,568,11
|
|
20240909,140900,587765229,568,568,568,568,885
|
|
20240909,140800,587262549,569,569,569,569,0
|
|
20240909,140700,587262549,569,569,569,569,46
|
|
20240909,140600,587236375,569,569,569,569,0
|
|
20240909,140500,587236375,569,569,569,569,0
|
|
20240909,140400,587236375,569,569,569,569,190
|
|
20240909,140300,587128265,569,569,569,569,0
|
|
20240909,140200,587128265,569,569,569,569,1874
|
|
20240909,140100,586061959,569,569,569,569,0
|
|
20240909,140000,586061959,569,569,569,569,1982
|
|
20240909,135900,584934201,569,569,569,569,1509
|
|
20240909,135800,584075580,567,567,567,567,0
|
|
20240909,135700,584075580,567,567,567,567,0
|
|
20240909,135600,584075580,567,569,569,567,4391
|
|
20240909,135500,581585861,567,567,567,567,300
|
|
20240909,135400,581415761,567,567,567,567,0
|
|
20240909,135300,581415761,567,567,567,567,0
|
|
20240909,135200,581415761,567,567,567,567,2592
|
|
20240909,135100,579946097,567,567,567,567,0
|
|
20240909,135000,579946097,567,567,567,567,30
|
|
20240909,134900,579929087,568,568,568,568,200
|
|
20240909,134800,579815487,568,568,568,568,0
|
|
20240909,134700,579815487,568,568,568,568,370
|
|
20240909,134600,579605327,568,568,568,568,368
|
|
20240909,134500,579396303,568,568,568,568,2358
|
|
20240909,134400,578056959,568,568,568,568,2884
|
|
20240909,134300,576418847,565,565,565,565,201
|
|
20240909,134200,576305282,565,565,565,565,370
|
|
20240909,134100,576096232,565,565,565,565,0
|
|
20240909,134000,576096232,565,565,565,565,0
|
|
20240909,133900,576096232,565,565,565,565,1
|
|
20240909,133800,576095667,564,568,568,564,50
|
|
20240909,133700,576067307,564,564,564,564,0
|
|
20240909,133600,576067307,564,564,564,564,102
|
|
20240909,133500,576009779,564,564,564,564,1662
|
|
20240909,133400,575072411,564,564,564,564,0
|
|
20240909,133300,575072411,564,564,564,564,136
|
|
20240909,133200,574995707,568,568,568,568,0
|
|
20240909,133100,574995707,568,568,568,568,1
|
|
20240909,133000,574995139,564,564,564,564,0
|
|
20240909,132900,574995139,564,564,564,564,100
|
|
20240909,132800,574938739,564,564,564,564,100
|
|
20240909,132700,574882339,564,564,564,564,491
|
|
20240909,132600,574605415,568,568,568,568,0
|
|
20240909,132500,574605415,568,568,568,568,2860
|
|
20240909,132400,572980935,568,568,568,568,300
|
|
20240909,132300,572810535,568,568,568,568,11
|
|
20240909,132200,572804287,568,568,568,568,0
|
|
20240909,132100,572804287,568,568,568,568,1
|
|
20240909,132000,572803719,563,563,563,563,494
|
|
20240909,131900,572525597,563,569,569,563,8920
|
|
20240909,131800,567495038,565,569,569,565,16579
|
|
20240909,131700,558087677,568,568,570,568,481
|
|
20240909,131600,557813821,570,567,570,567,7993
|
|
20240909,131500,553265980,568,565,568,565,3094
|
|
20240909,131400,551511885,567,565,567,565,689
|
|
20240909,131300,551121933,566,565,567,565,660
|
|
20240909,131200,550748380,567,566,567,565,15491
|
|
20240909,131100,541977763,566,566,566,566,347
|
|
20240909,131000,541781361,566,566,566,566,6941
|
|
20240909,130900,537852755,566,566,566,566,0
|
|
20240909,130800,537852755,566,566,566,566,0
|
|
20240909,130700,537852755,566,566,566,566,0
|
|
20240909,130600,537852755,566,567,567,566,684
|
|
20240909,130500,537464977,567,567,567,567,0
|
|
20240909,130400,537464977,567,567,567,567,4524
|
|
20240909,130300,534899869,567,565,567,565,5308
|
|
20240909,130200,531895591,564,564,564,564,0
|
|
20240909,130100,531895591,564,564,564,564,500
|
|
20240909,130000,531613591,563,563,563,563,1032
|
|
20240909,125900,531032575,562,562,562,562,0
|
|
20240909,125800,531032575,562,562,562,562,200
|
|
20240909,125700,530920175,563,563,563,563,1
|
|
20240909,125600,530919612,562,562,562,562,0
|
|
20240909,125500,530919612,562,561,562,561,502
|
|
20240909,125400,530637490,561,561,561,561,0
|
|
20240909,125300,530637490,561,561,561,561,0
|
|
20240909,125200,530637490,561,561,561,561,310
|
|
20240909,125100,530463580,561,561,561,561,0
|
|
20240909,125000,530463580,561,561,561,561,0
|
|
20240909,124900,530463580,561,561,561,561,0
|
|
20240909,124800,530463580,561,561,561,561,0
|
|
20240909,124700,530463580,561,561,561,561,0
|
|
20240909,124600,530463580,561,561,561,561,1436
|
|
20240909,124500,529657984,561,561,561,561,1900
|
|
20240909,124400,528592084,561,562,562,561,1109
|
|
20240909,124300,527968926,562,562,562,562,2572
|
|
20240909,124200,526523462,563,563,563,563,15
|
|
20240909,124100,526515017,563,562,563,562,70
|
|
20240909,124000,526475658,562,562,562,562,0
|
|
20240909,123900,526475658,562,562,562,562,3
|
|
20240909,123800,526473972,562,562,562,562,0
|
|
20240909,123700,526473972,562,562,562,562,3065
|
|
20240909,123600,524751442,563,563,563,563,0
|
|
20240909,123500,524751442,563,563,563,563,5
|
|
20240909,123400,524748627,563,563,563,563,0
|
|
20240909,123300,524748627,563,563,563,563,0
|
|
20240909,123200,524748627,563,563,563,563,1
|
|
20240909,123100,524748064,562,562,562,562,0
|
|
20240909,123000,524748064,562,562,562,562,0
|
|
20240909,122900,524748064,562,562,562,562,9639
|
|
20240909,122800,519330946,562,562,562,562,180
|
|
20240909,122700,519229786,562,562,562,562,4053
|
|
20240909,122600,516952000,563,563,563,563,0
|
|
20240909,122500,516952000,563,563,563,563,0
|
|
20240909,122400,516952000,563,563,563,563,0
|
|
20240909,122300,516952000,563,563,563,563,0
|
|
20240909,122200,516952000,563,564,564,563,400
|
|
20240909,122100,516726746,564,564,564,564,0
|
|
20240909,122000,516726746,564,564,564,564,0
|
|
20240909,121900,516726746,564,564,564,564,1
|
|
20240909,121800,516726182,563,563,563,563,1
|
|
20240909,121700,516725619,563,563,563,563,945
|
|
20240909,121600,516193584,563,563,563,563,162
|
|
20240909,121500,516102378,563,563,563,563,0
|
|
20240909,121400,516102378,563,563,563,563,0
|
|
20240909,121300,516102378,563,563,563,563,249
|
|
20240909,121200,515962191,563,563,563,563,1851
|
|
20240909,121100,514920078,563,563,563,563,0
|
|
20240909,121000,514920078,563,563,563,563,0
|
|
20240909,120900,514920078,563,563,563,563,0
|
|
20240909,120800,514920078,563,563,563,563,0
|
|
20240909,120700,514920078,563,563,563,563,950
|
|
20240909,120600,514385228,563,563,563,563,0
|
|
20240909,120500,514385228,563,563,564,563,203
|
|
20240909,120400,514270890,563,563,563,563,1516
|
|
20240909,120300,513417382,563,563,564,563,2269
|
|
20240909,120200,512139934,563,563,563,563,0
|
|
20240909,120100,512139934,563,563,563,563,522
|
|
20240909,120000,511846048,564,564,564,564,0
|
|
20240909,115900,511846048,564,564,564,564,0
|
|
20240909,115800,511846048,564,564,564,564,1009
|
|
20240909,115700,511276972,564,564,564,564,1058
|
|
20240909,115600,510680260,565,565,565,565,0
|
|
20240909,115500,510680260,565,566,566,565,24
|
|
20240909,115400,510666684,566,566,566,566,7
|
|
20240909,115300,510662722,566,568,568,566,27
|
|
20240909,115200,510647401,569,569,569,569,1
|
|
20240909,115100,510646832,565,565,565,565,0
|
|
20240909,115000,510646832,565,565,565,565,2180
|
|
20240909,114900,509415132,565,565,565,565,1
|
|
20240909,114800,509414567,565,565,565,565,3
|
|
20240909,114700,509412872,565,567,567,565,400
|
|
20240909,114600,509186672,570,570,570,570,0
|
|
20240909,114500,509186672,570,570,570,570,9
|
|
20240909,114400,509181542,571,571,571,571,5
|
|
20240909,114300,509178687,571,570,571,570,502
|
|
20240909,114200,508892145,570,569,570,569,5000
|
|
20240909,114100,506044145,570,565,570,565,16216
|
|
20240909,114000,496819274,565,565,565,565,89
|
|
20240909,113900,496768989,565,565,565,565,0
|
|
20240909,113800,496768989,565,565,565,565,1
|
|
20240909,113700,496768424,565,565,565,565,0
|
|
20240909,113600,496768424,565,565,565,565,2132
|
|
20240909,113500,495563844,565,565,565,565,0
|
|
20240909,113400,495563844,565,565,565,565,2
|
|
20240909,113300,495562714,566,565,566,565,54
|
|
20240909,113200,495532153,566,566,566,566,0
|
|
20240909,113100,495532153,566,566,566,566,291
|
|
20240909,113000,495367447,566,566,566,566,394
|
|
20240909,112900,495144443,566,566,566,566,100
|
|
20240909,112800,495087843,566,566,566,566,0
|
|
20240909,112700,495087843,566,566,566,566,89
|
|
20240909,112600,495037469,565,563,565,563,7
|
|
20240909,112500,495033518,563,566,566,563,104
|
|
20240909,112400,494974954,567,567,567,567,0
|
|
20240909,112300,494974954,567,567,567,567,0
|
|
20240909,112200,494974954,567,567,567,567,0
|
|
20240909,112100,494974954,567,567,567,567,0
|
|
20240909,112000,494974954,567,567,567,567,1
|
|
20240909,111900,494974387,567,567,567,567,0
|
|
20240909,111800,494974387,567,567,567,567,292
|
|
20240909,111700,494808823,567,564,567,562,4098
|
|
20240909,111600,492493488,564,564,564,564,2
|
|
20240909,111500,492492360,564,567,567,564,108
|
|
20240909,111400,492431211,567,567,567,567,0
|
|
20240909,111300,492431211,567,567,567,567,128
|
|
20240909,111200,492358635,567,567,567,567,393
|
|
20240909,111100,492135804,567,567,567,567,1687
|
|
20240909,111000,491179275,568,568,568,568,0
|
|
20240909,110900,491179275,568,568,568,568,201
|
|
20240909,110800,491065107,567,568,568,567,7060
|
|
20240909,110700,487055119,568,568,568,568,1901
|
|
20240909,110600,485975351,568,568,568,568,500
|
|
20240909,110500,485691351,568,568,568,568,51
|
|
20240909,110400,485662383,568,568,568,568,1858
|
|
20240909,110300,484607039,567,567,567,567,0
|
|
20240909,110200,484607039,567,567,567,567,76
|
|
20240909,110100,484563947,567,567,567,567,2426
|
|
20240909,110000,483188405,567,565,567,565,7934
|
|
20240909,105900,478700617,564,562,564,562,3401
|
|
20240909,105800,476783960,561,560,561,560,2324
|
|
20240909,105700,475482320,558,557,558,557,582
|
|
20240909,105600,475158144,557,557,557,557,2100
|
|
20240909,105500,473988444,557,557,557,557,2000
|
|
20240909,105400,472874444,557,557,557,557,2564
|
|
20240909,105300,471446296,557,557,557,557,643
|
|
20240909,105200,471088145,557,557,557,557,507
|
|
20240909,105100,470805746,555,555,555,555,0
|
|
20240909,105000,470805746,555,555,555,555,0
|
|
20240909,104900,470805746,555,557,557,555,5080
|
|
20240909,104800,467985835,556,560,560,556,5852
|
|
20240909,104700,464724614,564,564,564,564,0
|
|
20240909,104600,464724614,564,564,564,564,0
|
|
20240909,104500,464724614,564,564,564,564,0
|
|
20240909,104400,464724614,564,562,564,562,2000
|
|
20240909,104300,463597558,556,556,556,556,0
|
|
20240909,104200,463597558,556,557,557,556,3000
|
|
20240909,104100,461929347,555,555,555,555,0
|
|
20240909,104000,461929347,555,561,561,555,555
|
|
20240909,103900,461621092,561,556,561,556,6588
|
|
20240909,103800,457956164,556,557,559,556,20101
|
|
20240909,103700,446778324,557,559,559,557,10019
|
|
20240909,103600,441197345,558,558,558,558,0
|
|
20240909,103500,441197345,558,558,558,558,0
|
|
20240909,103400,441197345,558,558,558,558,1
|
|
20240909,103300,441196787,558,560,560,558,4127
|
|
20240909,103200,438892373,564,564,564,564,0
|
|
20240909,103100,438892373,564,564,564,564,1
|
|
20240909,103000,438891809,560,560,560,560,185
|
|
20240909,102900,438788209,562,559,562,559,1440
|
|
20240909,102800,437982949,561,561,561,561,7
|
|
20240909,102700,437979022,558,558,558,558,46
|
|
20240909,102600,437953354,558,558,558,558,0
|
|
20240909,102500,437953354,558,558,558,558,13087
|
|
20240909,102400,430650808,558,559,559,558,2222
|
|
20240909,102300,429410210,559,559,561,559,1602
|
|
20240909,102200,428514686,559,559,559,559,989
|
|
20240909,102100,427961835,559,559,559,559,2
|
|
20240909,102000,427960717,559,559,559,559,0
|
|
20240909,101900,427960717,559,560,560,559,5355
|
|
20240909,101800,424966919,559,560,560,559,10885
|
|
20240909,101700,418880420,561,560,561,560,97
|
|
20240909,101600,418826099,561,561,561,561,466
|
|
20240909,101500,418564673,561,561,561,561,701
|
|
20240909,101400,418171412,561,563,563,561,534
|
|
20240909,101300,417871401,562,562,562,562,213
|
|
20240909,101200,417751695,564,564,564,564,0
|
|
20240909,101100,417751695,564,563,564,563,101
|
|
20240909,101000,417694831,563,562,564,562,4861
|
|
20240909,100900,414959234,562,560,562,560,2
|
|
20240909,100800,414958112,560,560,560,560,100
|
|
20240909,100700,414902112,559,560,560,559,354
|
|
20240909,100600,414704099,559,559,559,559,0
|
|
20240909,100500,414704099,559,562,562,559,2001
|
|
20240909,100400,413585537,558,559,560,558,408
|
|
20240909,100300,413357070,559,557,559,557,962
|
|
20240909,100200,412821216,559,557,559,557,8875
|
|
20240909,100100,407877839,557,557,557,557,0
|
|
20240909,100000,407877839,557,557,557,557,2971
|
|
20240909,095900,406222992,557,557,557,557,3464
|
|
20240909,095800,404293544,557,556,557,556,5802
|
|
20240909,095700,401066856,557,559,559,557,31686
|
|
20240909,095600,383384625,560,560,560,560,5151
|
|
20240909,095500,380500065,560,560,560,560,3
|
|
20240909,095400,380498385,563,560,563,560,117
|
|
20240909,095300,380432817,560,563,564,559,32357
|
|
20240909,095200,362294912,563,566,566,563,2075
|
|
20240909,095100,361120678,567,567,567,567,164
|
|
20240909,095000,361027690,565,561,565,561,6369
|
|
20240909,094900,357454585,561,560,561,560,2581
|
|
20240909,094800,356008750,561,562,562,561,12072
|
|
20240909,094700,349234458,561,561,561,561,3999
|
|
20240909,094600,346991019,561,561,561,561,0
|
|
20240909,094500,346991019,561,561,561,561,1625
|
|
20240909,094400,346079394,561,562,562,561,1971
|
|
20240909,094300,344973600,562,565,565,562,98
|
|
20240909,094200,344918494,565,565,565,565,1
|
|
20240909,094100,344917929,564,564,564,564,1292
|
|
20240909,094000,344189241,564,564,564,564,1329
|
|
20240909,093900,343439685,564,564,564,564,550
|
|
20240909,093800,343129485,564,562,564,562,4680
|
|
20240909,093700,340499319,562,562,562,561,1896
|
|
20240909,093600,339434322,565,558,565,558,7815
|
|
20240909,093500,335044712,558,563,563,558,43120
|
|
20240909,093400,310870293,563,562,563,562,453
|
|
20240909,093300,310615657,562,567,567,562,20226
|
|
20240909,093200,299150830,567,561,567,561,16370
|
|
20240909,093100,289905340,561,569,572,561,55785
|
|
20240909,093000,258329087,572,576,576,568,42217
|
|
20240909,092900,234205533,572,579,579,572,26660
|
|
20240909,092800,218871900,577,579,582,577,49778
|
|
20240909,092700,190002217,579,575,580,575,28644
|
|
20240909,092600,173462956,575,573,575,573,21304
|
|
20240909,092500,161230638,573,570,573,570,17084
|
|
20240909,092400,151474546,570,569,570,569,1824
|
|
20240909,092300,150435605,569,570,570,568,1586
|
|
20240909,092200,149531660,570,570,570,569,7561
|
|
20240909,092100,145222499,569,568,570,568,14246
|
|
20240909,092000,137116640,570,568,570,568,3135
|
|
20240909,091900,135335954,570,570,570,570,4704
|
|
20240909,091800,132654674,570,569,570,569,3793
|
|
20240909,091700,130493539,569,570,570,569,2163
|
|
20240909,091600,129260804,570,567,570,567,9975
|
|
20240909,091500,123575354,570,570,570,567,42423
|
|
20240909,091400,99443864,569,566,569,566,2580
|
|
20240909,091300,97975847,566,567,570,565,12323
|
|
20240909,091200,90971511,567,565,567,563,8617
|
|
20240909,091100,86100107,565,563,565,563,13740
|
|
20240909,091000,78339350,563,561,563,559,18607
|
|
20240909,090900,67885953,560,560,560,560,3196
|
|
20240909,090800,66096193,559,559,559,559,5319
|
|
20240909,090700,63122872,559,560,560,559,100
|
|
20240909,090600,63066922,561,558,561,558,1647
|
|
20240909,090500,62145760,560,557,560,557,2954
|
|
20240909,090400,60499062,557,557,557,556,7679
|
|
20240909,090300,56221864,556,551,556,551,25214
|
|
20240909,090200,42237716,551,559,559,551,29326
|
|
20240909,090100,26013999,557,566,567,557,16147
|
|
20240909,090000,16896470,566,567,567,554,29810
|