578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,183500,137180211,565,565,565,565,3258
|
|
20240905,183400,137180211,565,565,565,565,0
|
|
20240905,183300,137180211,565,565,565,565,0
|
|
20240905,183200,137180211,565,565,565,565,0
|
|
20240905,183100,137180211,565,565,565,565,0
|
|
20240905,183000,137180211,565,565,565,565,0
|
|
20240905,182900,137180211,565,565,565,565,0
|
|
20240905,182800,137180211,565,565,565,565,0
|
|
20240905,182700,137180211,565,565,565,565,0
|
|
20240905,182600,137180211,565,565,565,565,0
|
|
20240905,182500,137180211,565,565,565,565,0
|
|
20240905,182400,137180211,565,565,565,565,0
|
|
20240905,182300,137180211,565,565,565,565,0
|
|
20240905,182200,137180211,565,565,565,565,0
|
|
20240905,182100,137180211,565,565,565,565,0
|
|
20240905,182000,137180211,565,565,565,565,0
|
|
20240905,181900,137180211,565,565,565,565,0
|
|
20240905,181800,137180211,565,565,565,565,0
|
|
20240905,181700,137180211,565,565,565,565,0
|
|
20240905,181600,137180211,565,565,565,565,0
|
|
20240905,181500,137180211,565,565,565,565,0
|
|
20240905,181400,137180211,565,565,565,565,0
|
|
20240905,181300,137180211,565,565,565,565,0
|
|
20240905,181200,137180211,565,565,565,565,0
|
|
20240905,181100,137180211,565,565,565,565,0
|
|
20240905,181000,137180211,565,565,565,565,0
|
|
20240905,180900,137180211,565,565,565,565,0
|
|
20240905,180800,137180211,565,565,565,565,0
|
|
20240905,180700,137180211,565,565,565,565,0
|
|
20240905,180600,137180211,565,565,565,565,0
|
|
20240905,180500,137180211,565,565,565,565,3258
|
|
20240905,180400,137180211,565,565,565,565,0
|
|
20240905,180300,137180211,565,565,565,565,0
|
|
20240905,180200,137180211,565,565,565,565,0
|
|
20240905,180100,137180211,565,565,565,565,0
|
|
20240905,180000,137180211,565,565,565,565,0
|
|
20240905,175900,137180211,565,565,565,565,0
|
|
20240905,175800,137180211,565,565,565,565,0
|
|
20240905,175700,137180211,565,565,565,565,0
|
|
20240905,175600,137180211,565,565,565,565,0
|
|
20240905,175500,137180211,565,565,565,565,0
|
|
20240905,175400,137180211,565,565,565,565,0
|
|
20240905,175300,137180211,565,565,565,565,0
|
|
20240905,175200,137180211,565,565,565,565,0
|
|
20240905,175100,137180211,565,565,565,565,0
|
|
20240905,175000,137180211,565,565,565,565,0
|
|
20240905,174900,137180211,565,565,565,565,0
|
|
20240905,174800,137180211,565,565,565,565,0
|
|
20240905,174700,137180211,565,565,565,565,0
|
|
20240905,174600,137180211,565,565,565,565,0
|
|
20240905,174500,137180211,565,565,565,565,0
|
|
20240905,174400,137180211,565,565,565,565,0
|
|
20240905,174300,137180211,565,565,565,565,0
|
|
20240905,174200,137180211,565,565,565,565,0
|
|
20240905,174100,137180211,565,565,565,565,0
|
|
20240905,174000,137180211,565,565,565,565,0
|
|
20240905,173900,137180211,565,565,565,565,0
|
|
20240905,173800,137180211,565,565,565,565,0
|
|
20240905,173700,137180211,565,565,565,565,0
|
|
20240905,173600,137180211,565,565,565,565,0
|
|
20240905,173500,137180211,565,565,565,565,3258
|
|
20240905,173400,137180211,565,565,565,565,0
|
|
20240905,173300,137180211,565,565,565,565,0
|
|
20240905,173200,137180211,565,565,565,565,0
|
|
20240905,173100,137180211,565,565,565,565,0
|
|
20240905,173000,137180211,565,565,565,565,0
|
|
20240905,172900,137180211,565,565,565,565,0
|
|
20240905,172800,137180211,565,565,565,565,0
|
|
20240905,172700,137180211,565,565,565,565,0
|
|
20240905,172600,137180211,565,565,565,565,0
|
|
20240905,172500,137180211,565,565,565,565,0
|
|
20240905,172400,137180211,565,565,565,565,0
|
|
20240905,172300,137180211,565,565,565,565,0
|
|
20240905,172200,137180211,565,565,565,565,0
|
|
20240905,172100,137180211,565,565,565,565,0
|
|
20240905,172000,137180211,565,565,565,565,0
|
|
20240905,171900,137180211,565,565,565,565,0
|
|
20240905,171800,137180211,565,565,565,565,0
|
|
20240905,171700,137180211,565,565,565,565,0
|
|
20240905,171600,137180211,565,565,565,565,0
|
|
20240905,171500,137180211,565,565,565,565,0
|
|
20240905,171400,137180211,565,565,565,565,0
|
|
20240905,171300,137180211,565,565,565,565,0
|
|
20240905,171200,137180211,565,565,565,565,0
|
|
20240905,171100,137180211,565,565,565,565,0
|
|
20240905,171000,137180211,565,565,565,565,0
|
|
20240905,170900,137180211,565,565,565,565,0
|
|
20240905,170800,137180211,565,565,565,565,0
|
|
20240905,170700,137180211,565,565,565,565,0
|
|
20240905,170600,137180211,565,565,565,565,0
|
|
20240905,170500,137180211,565,565,565,565,3258
|
|
20240905,170400,137180211,565,565,565,565,0
|
|
20240905,170300,137180211,565,565,565,565,0
|
|
20240905,170200,137180211,565,565,565,565,0
|
|
20240905,170100,137180211,565,565,565,565,0
|
|
20240905,170000,137180211,565,565,565,565,0
|
|
20240905,165900,137180211,565,565,565,565,0
|
|
20240905,165800,137180211,565,565,565,565,0
|
|
20240905,165700,137180211,565,565,565,565,0
|
|
20240905,165600,137180211,565,565,565,565,0
|
|
20240905,165500,137180211,565,565,565,565,0
|
|
20240905,165400,137180211,565,565,565,565,0
|
|
20240905,165300,137180211,565,565,565,565,0
|
|
20240905,165200,137180211,565,565,565,565,0
|
|
20240905,165100,137180211,565,565,565,565,0
|
|
20240905,165000,137180211,565,565,565,565,0
|
|
20240905,164900,137180211,565,565,565,565,0
|
|
20240905,164800,137180211,565,565,565,565,0
|
|
20240905,164700,137180211,565,565,565,565,0
|
|
20240905,164600,137180211,565,565,565,565,0
|
|
20240905,164500,137180211,565,565,565,565,0
|
|
20240905,164400,137180211,565,565,565,565,0
|
|
20240905,164300,137180211,565,565,565,565,0
|
|
20240905,164200,137180211,565,565,565,565,0
|
|
20240905,164100,137180211,565,565,565,565,0
|
|
20240905,164000,137180211,565,565,565,565,0
|
|
20240905,163900,137180211,565,565,565,565,0
|
|
20240905,163800,137180211,565,565,565,565,0
|
|
20240905,163700,137180211,565,565,565,565,0
|
|
20240905,163600,137180211,565,565,565,565,0
|
|
20240905,163500,137180211,565,565,565,565,3258
|
|
20240905,163400,137180211,565,565,565,565,0
|
|
20240905,163300,137180211,565,565,565,565,0
|
|
20240905,163200,137180211,565,565,565,565,0
|
|
20240905,163100,137180211,565,565,565,565,0
|
|
20240905,163000,137180211,565,565,565,565,0
|
|
20240905,162900,137180211,565,565,565,565,0
|
|
20240905,162800,137180211,565,565,565,565,0
|
|
20240905,162700,137180211,565,565,565,565,0
|
|
20240905,162600,137180211,565,565,565,565,0
|
|
20240905,162500,137180211,565,565,565,565,0
|
|
20240905,162400,137180211,565,565,565,565,0
|
|
20240905,162300,137180211,565,565,565,565,0
|
|
20240905,162200,137180211,565,565,565,565,0
|
|
20240905,162100,137180211,565,565,565,565,0
|
|
20240905,162000,137180211,565,565,565,565,0
|
|
20240905,161900,137180211,565,565,565,565,0
|
|
20240905,161800,137180211,565,565,565,565,0
|
|
20240905,161700,137180211,565,565,565,565,0
|
|
20240905,161600,137180211,565,565,565,565,0
|
|
20240905,161500,137180211,565,565,565,565,0
|
|
20240905,161400,137180211,565,565,565,565,0
|
|
20240905,161300,137180211,565,565,565,565,0
|
|
20240905,161200,137180211,565,565,565,565,0
|
|
20240905,161100,137180211,565,565,565,565,0
|
|
20240905,161000,137180211,565,565,565,565,0
|
|
20240905,160900,137180211,565,565,565,565,0
|
|
20240905,160800,137180211,565,565,565,565,0
|
|
20240905,160700,137180211,565,565,565,565,0
|
|
20240905,160600,137180211,565,565,565,565,0
|
|
20240905,160500,137180211,565,565,565,565,3258
|
|
20240905,160400,137180211,565,565,565,565,0
|
|
20240905,160300,137180211,565,565,565,565,0
|
|
20240905,160200,137180211,565,565,565,565,0
|
|
20240905,160100,137180211,565,565,565,565,0
|
|
20240905,160000,137180211,565,565,565,565,0
|
|
20240905,155900,137180211,565,565,565,565,0
|
|
20240905,155800,137180211,565,565,565,565,0
|
|
20240905,155700,137180211,565,565,565,565,0
|
|
20240905,155600,137180211,565,565,565,565,0
|
|
20240905,155500,137180211,565,565,565,565,0
|
|
20240905,155400,137180211,565,565,565,565,0
|
|
20240905,155300,137180211,565,565,565,565,0
|
|
20240905,155200,137180211,565,565,565,565,0
|
|
20240905,155100,137180211,565,565,565,565,0
|
|
20240905,155000,137180211,565,565,565,565,0
|
|
20240905,154900,137180211,565,565,565,565,0
|
|
20240905,154800,137180211,565,565,565,565,0
|
|
20240905,154700,137180211,565,565,565,565,0
|
|
20240905,154600,137180211,565,565,565,565,0
|
|
20240905,154500,137180211,565,565,565,565,0
|
|
20240905,154400,137180211,565,565,565,565,0
|
|
20240905,154300,137180211,565,565,565,565,0
|
|
20240905,154200,137180211,565,565,565,565,0
|
|
20240905,154100,137180211,565,565,565,565,0
|
|
20240905,154000,137180211,565,565,565,565,0
|
|
20240905,153900,137180211,565,565,565,565,0
|
|
20240905,153800,137180211,565,565,565,565,0
|
|
20240905,153700,137180211,565,565,565,565,0
|
|
20240905,153600,137180211,565,565,565,565,0
|
|
20240905,153500,137180211,565,565,565,565,3258
|
|
20240905,153400,137180211,565,565,565,565,0
|
|
20240905,153300,137180211,565,565,565,565,0
|
|
20240905,153200,137180211,565,565,565,565,0
|
|
20240905,153100,137180211,565,565,565,565,0
|
|
20240905,153000,137180211,565,565,565,565,3258
|
|
20240905,152900,135339441,559,559,559,559,0
|
|
20240905,152800,135339441,559,559,559,559,0
|
|
20240905,152700,135339441,559,559,559,559,0
|
|
20240905,152600,135339441,559,559,559,559,0
|
|
20240905,152500,135339441,559,559,559,559,0
|
|
20240905,152400,135339441,559,559,559,559,0
|
|
20240905,152300,135339441,559,559,559,559,0
|
|
20240905,152200,135339441,559,559,559,559,0
|
|
20240905,152100,135339441,559,559,559,559,0
|
|
20240905,152000,135339441,559,559,559,559,0
|
|
20240905,151900,135339441,559,556,559,556,89
|
|
20240905,151800,135289866,556,556,556,556,42
|
|
20240905,151700,135266514,556,556,556,556,1
|
|
20240905,151600,135265958,557,557,557,557,72
|
|
20240905,151500,135225854,556,556,556,556,385
|
|
20240905,151400,135011794,557,557,557,555,688
|
|
20240905,151300,134629522,558,558,558,558,1
|
|
20240905,151200,134628964,558,558,558,558,0
|
|
20240905,151100,134628964,558,555,558,555,628
|
|
20240905,151000,134280418,555,555,555,555,47
|
|
20240905,150900,134254333,555,555,555,555,0
|
|
20240905,150800,134254333,555,554,555,554,723
|
|
20240905,150700,133853318,554,554,554,554,201
|
|
20240905,150600,133741964,555,555,555,555,100
|
|
20240905,150500,133686464,555,555,555,555,300
|
|
20240905,150400,133519964,554,554,554,554,0
|
|
20240905,150300,133519964,554,553,554,553,1194
|
|
20240905,150200,132859433,553,554,554,553,201
|
|
20240905,150100,132748279,553,553,553,553,200
|
|
20240905,150000,132637679,554,554,554,554,222
|
|
20240905,145900,132514691,553,554,554,553,401
|
|
20240905,145800,132292932,553,553,553,553,0
|
|
20240905,145700,132292932,553,552,553,552,1269
|
|
20240905,145600,131591576,553,553,553,553,2
|
|
20240905,145500,131590470,553,553,553,553,0
|
|
20240905,145400,131590470,553,553,553,553,400
|
|
20240905,145300,131369270,555,555,555,555,0
|
|
20240905,145200,131369270,555,555,555,555,71
|
|
20240905,145100,131329865,553,552,553,552,636
|
|
20240905,145000,130978357,553,553,553,553,11
|
|
20240905,144900,130972274,552,553,553,552,225
|
|
20240905,144800,130848049,553,553,553,553,482
|
|
20240905,144700,130581503,554,554,554,554,0
|
|
20240905,144600,130581503,554,555,555,554,195
|
|
20240905,144500,130473472,555,556,556,555,109
|
|
20240905,144400,130412971,557,557,557,557,20
|
|
20240905,144300,130401831,560,558,560,558,10
|
|
20240905,144200,130396236,556,556,556,556,672
|
|
20240905,144100,130022604,555,555,555,555,200
|
|
20240905,144000,129911604,560,552,560,552,975
|
|
20240905,143900,129372393,552,551,552,551,202
|
|
20240905,143800,129261090,552,552,552,552,101
|
|
20240905,143700,129205338,552,551,552,551,317
|
|
20240905,143600,129030554,552,552,552,551,433
|
|
20240905,143500,128791738,552,552,552,552,203
|
|
20240905,143400,128679682,551,551,551,551,0
|
|
20240905,143300,128679682,551,551,551,551,802
|
|
20240905,143200,128237780,554,554,554,554,0
|
|
20240905,143100,128237780,554,554,554,554,0
|
|
20240905,143000,128237780,554,554,554,554,0
|
|
20240905,142900,128237780,554,554,554,554,2
|
|
20240905,142800,128236672,554,551,560,551,883
|
|
20240905,142700,127749579,551,552,552,551,236
|
|
20240905,142600,127619507,552,552,552,552,200
|
|
20240905,142500,127509107,551,551,551,551,226
|
|
20240905,142400,127384581,550,550,550,550,1144
|
|
20240905,142300,126755381,551,551,551,551,180
|
|
20240905,142200,126656201,550,551,551,550,201
|
|
20240905,142100,126545650,551,551,551,550,467
|
|
20240905,142000,126288535,551,551,551,551,0
|
|
20240905,141900,126288535,551,551,551,551,200
|
|
20240905,141800,126178335,551,551,551,551,397
|
|
20240905,141700,125959588,552,552,552,552,0
|
|
20240905,141600,125959588,552,551,552,551,404
|
|
20240905,141500,125736980,553,553,553,553,0
|
|
20240905,141400,125736980,553,553,553,553,0
|
|
20240905,141300,125736980,553,553,553,553,0
|
|
20240905,141200,125736980,553,552,553,551,402
|
|
20240905,141100,125515475,551,551,551,551,0
|
|
20240905,141000,125515475,551,551,551,551,944
|
|
20240905,140900,124995331,551,551,551,551,400
|
|
20240905,140800,124774931,551,551,551,551,0
|
|
20240905,140700,124774931,551,551,551,551,472
|
|
20240905,140600,124514859,551,552,552,551,356
|
|
20240905,140500,124318702,551,551,551,551,200
|
|
20240905,140400,124208502,552,551,552,551,417
|
|
20240905,140300,123978554,552,552,552,552,574
|
|
20240905,140200,123661706,552,552,552,552,200
|
|
20240905,140100,123551306,552,552,552,552,0
|
|
20240905,140000,123551306,552,552,552,552,401
|
|
20240905,135900,123329954,553,553,553,553,0
|
|
20240905,135800,123329954,553,553,553,553,200
|
|
20240905,135700,123219354,552,552,552,552,237
|
|
20240905,135600,123088530,553,553,553,553,637
|
|
20240905,135500,122736269,553,553,553,553,0
|
|
20240905,135400,122736269,553,553,553,553,0
|
|
20240905,135300,122736269,553,553,553,553,200
|
|
20240905,135200,122625669,555,554,555,554,13
|
|
20240905,135100,122618455,555,552,555,552,3200
|
|
20240905,135000,120845056,552,552,552,552,201
|
|
20240905,134900,120734104,552,552,552,552,472
|
|
20240905,134800,120473560,552,552,552,552,200
|
|
20240905,134700,120363160,553,552,553,552,237
|
|
20240905,134600,120232299,553,553,553,553,42
|
|
20240905,134500,120209073,553,553,553,553,200
|
|
20240905,134400,120098473,553,553,553,553,200
|
|
20240905,134300,119987873,553,553,553,553,200
|
|
20240905,134200,119877273,554,554,554,554,2
|
|
20240905,134100,119876165,552,552,552,552,200
|
|
20240905,134000,119765765,552,552,552,552,472
|
|
20240905,133900,119505221,551,552,552,551,574
|
|
20240905,133800,119188946,552,552,552,552,27
|
|
20240905,133700,119174042,552,552,552,552,0
|
|
20240905,133600,119174042,552,552,552,552,673
|
|
20240905,133500,118802546,551,551,551,551,284
|
|
20240905,133400,118646062,552,552,552,552,200
|
|
20240905,133300,118535662,550,551,551,550,873
|
|
20240905,133200,118055012,550,550,550,550,1813
|
|
20240905,133100,117057862,551,551,551,551,3
|
|
20240905,133000,117056209,552,551,552,550,5215
|
|
20240905,132900,114184633,552,552,552,552,502
|
|
20240905,132800,113907529,552,552,552,552,472
|
|
20240905,132700,113646985,552,552,552,552,200
|
|
20240905,132600,113536585,552,552,552,552,200
|
|
20240905,132500,113426185,553,553,553,553,100
|
|
20240905,132400,113370885,553,554,554,553,760
|
|
20240905,132300,112950555,553,552,553,552,273
|
|
20240905,132200,112799786,553,553,553,553,1
|
|
20240905,132100,112799233,552,553,553,552,1052
|
|
20240905,132000,112217678,553,553,553,553,649
|
|
20240905,131900,111858781,552,552,552,552,0
|
|
20240905,131800,111858781,552,552,552,552,200
|
|
20240905,131700,111748381,553,553,553,553,225
|
|
20240905,131600,111623956,554,554,554,554,1
|
|
20240905,131500,111623402,552,552,552,552,400
|
|
20240905,131400,111402602,552,553,554,552,523
|
|
20240905,131300,111113834,553,553,553,553,0
|
|
20240905,131200,111113834,553,553,553,553,166
|
|
20240905,131100,111022036,553,553,553,553,1062
|
|
20240905,131000,110434750,553,554,554,553,1339
|
|
20240905,130900,109694092,553,553,553,553,0
|
|
20240905,130800,109694092,553,553,553,553,200
|
|
20240905,130700,109583492,552,552,552,552,873
|
|
20240905,130600,109101596,551,551,551,551,0
|
|
20240905,130500,109101596,551,553,553,551,3263
|
|
20240905,130400,107300682,552,554,554,552,983
|
|
20240905,130300,106756225,554,555,555,554,3003
|
|
20240905,130200,105092560,556,554,560,554,902
|
|
20240905,130100,104592806,560,555,560,555,2043
|
|
20240905,130000,103453714,556,554,556,554,435
|
|
20240905,125900,103212700,555,555,556,555,774
|
|
20240905,125800,102783101,554,554,554,554,275
|
|
20240905,125700,102630751,555,554,555,554,446
|
|
20240905,125600,102383642,555,555,555,555,600
|
|
20240905,125500,102050642,555,555,555,555,824
|
|
20240905,125400,101593322,555,555,555,555,0
|
|
20240905,125300,101593322,555,555,555,555,472
|
|
20240905,125200,101331362,555,556,558,555,733
|
|
20240905,125100,100924015,555,553,555,553,702
|
|
20240905,125000,100534806,552,553,555,552,5422
|
|
20240905,124900,97528772,553,553,553,553,1
|
|
20240905,124800,97528219,552,552,552,552,0
|
|
20240905,124700,97528219,552,552,552,552,821
|
|
20240905,124600,97075027,554,554,554,554,1
|
|
20240905,124500,97074473,554,552,554,552,428
|
|
20240905,124400,96838205,552,552,554,552,215
|
|
20240905,124300,96719520,552,551,552,551,601
|
|
20240905,124200,96388169,552,552,552,552,647
|
|
20240905,124100,96031025,555,553,555,553,510
|
|
20240905,124000,95748920,552,552,552,552,725
|
|
20240905,123900,95348720,553,553,553,553,0
|
|
20240905,123800,95348720,553,553,553,553,721
|
|
20240905,123700,94950007,553,553,553,553,279
|
|
20240905,123600,94795720,553,554,554,553,4722
|
|
20240905,123500,92184438,552,553,553,552,1310
|
|
20240905,123400,91461118,553,553,553,553,200
|
|
20240905,123300,91350518,553,553,553,553,407
|
|
20240905,123200,91125447,555,555,555,555,3
|
|
20240905,123100,91123782,555,554,555,554,217
|
|
20240905,123000,91003547,553,555,555,553,925
|
|
20240905,122900,90491016,554,554,554,553,327
|
|
20240905,122800,90310058,554,555,555,554,837
|
|
20240905,122700,89846068,555,555,555,555,310
|
|
20240905,122600,89674018,554,554,554,554,2
|
|
20240905,122500,89672910,552,552,553,552,1096
|
|
20240905,122400,89067717,552,552,552,552,44
|
|
20240905,122300,89043429,553,553,553,553,622
|
|
20240905,122200,88699463,554,554,554,554,635
|
|
20240905,122100,88347673,554,556,556,554,1363
|
|
20240905,122000,87591179,558,555,558,555,1511
|
|
20240905,121900,86749463,555,556,556,555,263
|
|
20240905,121800,86603398,555,557,557,555,2370
|
|
20240905,121700,85285972,557,557,557,557,0
|
|
20240905,121600,85285972,557,556,557,556,894
|
|
20240905,121500,84788436,556,556,556,556,200
|
|
20240905,121400,84677236,556,556,556,556,473
|
|
20240905,121300,84414248,556,556,556,556,622
|
|
20240905,121200,84068416,556,555,556,555,263
|
|
20240905,121100,83922389,556,556,556,555,831
|
|
20240905,121000,83460774,556,556,556,556,202
|
|
20240905,120900,83348462,556,556,556,555,624
|
|
20240905,120800,83001720,556,556,556,556,0
|
|
20240905,120700,83001720,556,556,556,556,200
|
|
20240905,120600,82890520,557,557,559,557,1500
|
|
20240905,120500,82053907,557,557,557,557,0
|
|
20240905,120400,82053907,557,556,557,556,894
|
|
20240905,120300,81556371,557,556,557,556,5430
|
|
20240905,120200,78532291,556,556,556,556,0
|
|
20240905,120100,78532291,556,557,557,556,592
|
|
20240905,120000,78202968,557,557,557,557,473
|
|
20240905,115900,77939507,557,556,557,556,779
|
|
20240905,115800,77506026,557,557,557,557,44
|
|
20240905,115700,77481518,557,556,557,556,528
|
|
20240905,115600,77187894,556,557,559,556,3728
|
|
20240905,115500,75105610,558,558,558,558,0
|
|
20240905,115400,75105610,558,557,558,556,1124
|
|
20240905,115300,74479935,557,557,557,557,100
|
|
20240905,115200,74424235,557,558,558,557,512
|
|
20240905,115100,74138639,558,558,558,558,206
|
|
20240905,115000,74023691,559,558,559,558,672
|
|
20240905,114900,73648515,558,558,558,558,422
|
|
20240905,114800,73413039,558,558,558,558,346
|
|
20240905,114700,73219971,558,558,558,558,422
|
|
20240905,114600,72984495,559,558,559,558,566
|
|
20240905,114500,72668611,558,559,559,558,246
|
|
20240905,114400,72531333,559,558,559,558,427
|
|
20240905,114300,72293062,559,559,559,559,1058
|
|
20240905,114200,71701640,559,558,559,558,635
|
|
20240905,114100,71347296,559,559,559,559,25
|
|
20240905,114000,71333321,558,558,559,558,822
|
|
20240905,113900,70874631,559,559,559,559,0
|
|
20240905,113800,70874631,559,559,559,559,390
|
|
20240905,113700,70656621,558,559,559,558,232
|
|
20240905,113600,70527133,559,559,559,559,1089
|
|
20240905,113500,69918382,559,560,560,559,678
|
|
20240905,113400,69539180,561,559,561,559,1200
|
|
20240905,113300,68866380,558,558,558,558,473
|
|
20240905,113200,68602446,556,558,558,556,1065
|
|
20240905,113100,68010304,556,556,556,556,401
|
|
20240905,113000,67787348,556,558,558,556,423
|
|
20240905,112900,67552158,556,556,556,556,0
|
|
20240905,112800,67552158,556,556,556,556,1285
|
|
20240905,112700,66837698,556,557,557,556,423
|
|
20240905,112600,66602509,556,559,559,556,3405
|
|
20240905,112500,64705363,559,564,564,559,20444
|
|
20240905,112400,53242756,564,564,565,564,200
|
|
20240905,112300,53129869,564,564,564,564,408
|
|
20240905,112200,52899757,565,565,565,565,201
|
|
20240905,112100,52786192,566,566,566,566,0
|
|
20240905,112000,52786192,566,563,566,563,722
|
|
20240905,111900,52379207,572,564,572,564,700
|
|
20240905,111800,51983990,563,564,564,563,943
|
|
20240905,111700,51452688,565,566,566,565,322
|
|
20240905,111600,51270636,566,566,566,566,1
|
|
20240905,111500,51270070,565,564,565,564,623
|
|
20240905,111400,50918497,564,564,565,564,873
|
|
20240905,111300,50425925,564,564,564,564,421
|
|
20240905,111200,50188481,564,564,564,564,0
|
|
20240905,111100,50188481,564,564,564,563,1094
|
|
20240905,111000,49572137,564,564,564,564,0
|
|
20240905,110900,49572137,564,564,564,563,686
|
|
20240905,110800,49185634,564,564,564,564,317
|
|
20240905,110700,49006846,566,566,566,566,500
|
|
20240905,110600,48723846,565,564,565,564,802
|
|
20240905,110500,48271138,565,565,565,565,32
|
|
20240905,110400,48253058,565,565,565,565,672
|
|
20240905,110300,47873378,564,566,566,564,427
|
|
20240905,110200,47632538,565,565,565,565,402
|
|
20240905,110100,47405408,564,565,565,564,895
|
|
20240905,110000,46900206,566,566,566,566,0
|
|
20240905,105900,46900206,566,566,566,566,200
|
|
20240905,105800,46787006,565,567,567,565,1559
|
|
20240905,105700,45904724,566,566,566,566,400
|
|
20240905,105600,45678324,567,567,567,567,1172
|
|
20240905,105500,45013800,567,567,567,567,200
|
|
20240905,105400,44900400,569,566,569,566,601
|
|
20240905,105300,44559695,567,566,567,566,793
|
|
20240905,105200,44110537,566,566,568,566,319
|
|
20240905,105100,43929763,568,565,568,565,1422
|
|
20240905,105000,43123912,566,566,566,566,200
|
|
20240905,104900,43010712,567,565,567,565,1377
|
|
20240905,104800,42230978,566,565,566,565,329
|
|
20240905,104700,42045088,566,566,566,566,276
|
|
20240905,104600,41888872,566,567,567,566,423
|
|
20240905,104500,41649453,567,567,567,567,200
|
|
20240905,104400,41536053,566,566,566,566,421
|
|
20240905,104300,41297767,566,566,566,566,473
|
|
20240905,104200,41030049,566,566,566,566,1023
|
|
20240905,104100,40451031,566,566,566,566,0
|
|
20240905,104000,40451031,566,566,566,566,0
|
|
20240905,103900,40451031,566,568,569,566,4894
|
|
20240905,103800,37669501,567,567,567,567,200
|
|
20240905,103700,37556101,568,566,568,566,922
|
|
20240905,103600,37033721,566,567,567,566,301
|
|
20240905,103500,36863305,567,567,567,567,598
|
|
20240905,103400,36524239,567,567,567,567,421
|
|
20240905,103300,36285532,567,567,567,567,0
|
|
20240905,103200,36285532,567,567,567,567,1724
|
|
20240905,103100,35308024,567,567,567,567,0
|
|
20240905,103000,35308024,567,567,567,567,258
|
|
20240905,102900,35161738,567,567,567,567,1000
|
|
20240905,102800,34594738,567,567,567,567,179
|
|
20240905,102700,34493245,567,566,567,566,4364
|
|
20240905,102600,32019279,566,567,567,566,201
|
|
20240905,102500,31905512,566,566,566,566,1094
|
|
20240905,102400,31286308,567,567,567,567,109
|
|
20240905,102300,31224505,567,568,568,567,203
|
|
20240905,102200,31109401,568,569,569,568,519
|
|
20240905,102100,30814567,569,569,569,569,100
|
|
20240905,102000,30757667,569,569,570,569,1523
|
|
20240905,101900,29890080,570,569,570,569,521
|
|
20240905,101800,29593510,570,570,570,570,0
|
|
20240905,101700,29593510,570,570,570,570,30
|
|
20240905,101600,29576410,569,569,569,569,401
|
|
20240905,101500,29348241,569,569,569,569,894
|
|
20240905,101400,28839555,569,569,569,569,0
|
|
20240905,101300,28839555,569,570,570,569,823
|
|
20240905,101200,28370446,570,571,571,570,160
|
|
20240905,101100,28279087,571,571,571,571,474
|
|
20240905,101000,28008433,571,573,575,571,1657
|
|
20240905,100900,27058982,574,573,574,573,2868
|
|
20240905,100800,25412843,571,570,572,569,1959
|
|
20240905,100700,24295102,570,570,570,570,1
|
|
20240905,100600,24294532,572,570,572,570,407
|
|
20240905,100500,24062538,569,570,570,569,756
|
|
20240905,100400,23631819,569,570,570,569,135
|
|
20240905,100300,23554870,570,570,570,570,622
|
|
20240905,100200,23200330,569,568,569,568,446
|
|
20240905,100100,22946576,568,567,568,566,974
|
|
20240905,100000,22394517,567,568,568,567,421
|
|
20240905,095900,22155510,567,568,568,567,202
|
|
20240905,095800,22040975,567,567,567,567,621
|
|
20240905,095700,21688868,567,567,567,567,473
|
|
20240905,095600,21420677,567,568,568,567,300
|
|
20240905,095500,21250477,568,568,568,568,400
|
|
20240905,095400,21023277,569,569,569,569,0
|
|
20240905,095300,21023277,569,569,569,569,476
|
|
20240905,095200,20752433,569,569,569,569,201
|
|
20240905,095100,20638064,569,568,569,567,981
|
|
20240905,095000,20080806,568,569,569,568,208
|
|
20240905,094900,19962657,569,569,569,569,106
|
|
20240905,094800,19902343,569,569,569,569,421
|
|
20240905,094700,19662794,569,569,569,569,200
|
|
20240905,094600,19548994,569,570,570,569,1236
|
|
20240905,094500,18845296,571,571,571,571,50
|
|
20240905,094400,18816746,570,569,570,569,3109
|
|
20240905,094300,17045038,569,570,570,569,1290
|
|
20240905,094200,16310982,570,570,570,570,40
|
|
20240905,094100,16288182,569,569,569,569,422
|
|
20240905,094000,16048064,569,570,570,569,400
|
|
20240905,093900,15820377,569,569,569,569,893
|
|
20240905,093800,15312260,571,571,572,571,4100
|
|
20240905,093700,12967161,572,570,572,570,5001
|
|
20240905,093600,10108436,569,569,570,569,637
|
|
20240905,093500,9745976,570,570,570,570,3
|
|
20240905,093400,9744266,569,569,569,569,557
|
|
20240905,093300,9427333,570,569,570,569,496
|
|
20240905,093200,9145108,570,570,570,570,15
|
|
20240905,093100,9136558,569,571,571,569,1607
|
|
20240905,093000,8220880,574,574,574,574,0
|
|
20240905,092900,8220880,574,570,574,570,937
|
|
20240905,092800,7686311,570,570,570,570,400
|
|
20240905,092700,7458311,570,570,570,570,272
|
|
20240905,092600,7303271,572,572,572,572,1
|
|
20240905,092500,7302699,570,571,571,570,674
|
|
20240905,092400,6918003,570,572,572,570,656
|
|
20240905,092300,6543805,573,573,574,572,302
|
|
20240905,092200,6370499,573,574,574,573,85
|
|
20240905,092100,6321764,573,573,573,573,46
|
|
20240905,092000,6295406,572,572,572,572,70
|
|
20240905,091900,6255366,570,571,571,570,109
|
|
20240905,091800,6193235,570,570,570,570,0
|
|
20240905,091700,6193235,570,570,570,570,360
|
|
20240905,091600,5988035,570,570,570,570,0
|
|
20240905,091500,5988035,570,570,570,570,407
|
|
20240905,091400,5756045,570,570,570,570,0
|
|
20240905,091300,5756045,570,570,570,570,0
|
|
20240905,091200,5756045,570,570,570,570,420
|
|
20240905,091100,5516645,573,573,573,573,190
|
|
20240905,091000,5407775,573,573,573,573,406
|
|
20240905,090900,5175137,574,574,574,574,0
|
|
20240905,090800,5175137,574,574,574,574,7
|
|
20240905,090700,5171119,573,574,574,573,418
|
|
20240905,090600,4931594,573,573,573,573,4429
|
|
20240905,090500,2393777,570,570,570,570,345
|
|
20240905,090400,2197127,570,570,570,570,0
|
|
20240905,090300,2197127,570,570,570,570,20
|
|
20240905,090200,2185727,570,573,573,570,441
|
|
20240905,090100,1934252,573,573,573,573,20
|
|
20240905,090000,1922792,570,569,572,569,3162
|