577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,183400,132656055,566,566,566,566,1446
|
|
20240906,183300,132656055,566,566,566,566,0
|
|
20240906,183200,132656055,566,566,566,566,0
|
|
20240906,183100,132656055,566,566,566,566,0
|
|
20240906,183000,132656055,566,566,566,566,0
|
|
20240906,182900,132656055,566,566,566,566,0
|
|
20240906,182800,132656055,566,566,566,566,0
|
|
20240906,182700,132656055,566,566,566,566,0
|
|
20240906,182600,132656055,566,566,566,566,0
|
|
20240906,182500,132656055,566,566,566,566,0
|
|
20240906,182400,132656055,566,566,566,566,0
|
|
20240906,182300,132656055,566,566,566,566,0
|
|
20240906,182200,132656055,566,566,566,566,0
|
|
20240906,182100,132656055,566,566,566,566,0
|
|
20240906,182000,132656055,566,566,566,566,0
|
|
20240906,181900,132656055,566,566,566,566,0
|
|
20240906,181800,132656055,566,566,566,566,0
|
|
20240906,181700,132656055,566,566,566,566,0
|
|
20240906,181600,132656055,566,566,566,566,0
|
|
20240906,181500,132656055,566,566,566,566,0
|
|
20240906,181400,132656055,566,566,566,566,0
|
|
20240906,181300,132656055,566,566,566,566,0
|
|
20240906,181200,132656055,566,566,566,566,0
|
|
20240906,181100,132656055,566,566,566,566,0
|
|
20240906,181000,132656055,566,566,566,566,0
|
|
20240906,180900,132656055,566,566,566,566,0
|
|
20240906,180800,132656055,566,566,566,566,0
|
|
20240906,180700,132656055,566,566,566,566,0
|
|
20240906,180600,132656055,566,566,566,566,0
|
|
20240906,180500,132656055,566,566,566,566,0
|
|
20240906,180400,132656055,566,566,566,566,1446
|
|
20240906,180300,132656055,566,566,566,566,0
|
|
20240906,180200,132656055,566,566,566,566,0
|
|
20240906,180100,132656055,566,566,566,566,0
|
|
20240906,180000,132656055,566,566,566,566,0
|
|
20240906,175900,132656055,566,566,566,566,0
|
|
20240906,175800,132656055,566,566,566,566,0
|
|
20240906,175700,132656055,566,566,566,566,0
|
|
20240906,175600,132656055,566,566,566,566,0
|
|
20240906,175500,132656055,566,566,566,566,0
|
|
20240906,175400,132656055,566,566,566,566,0
|
|
20240906,175300,132656055,566,566,566,566,0
|
|
20240906,175200,132656055,566,566,566,566,0
|
|
20240906,175100,132656055,566,566,566,566,0
|
|
20240906,175000,132656055,566,566,566,566,0
|
|
20240906,174900,132656055,566,566,566,566,0
|
|
20240906,174800,132656055,566,566,566,566,0
|
|
20240906,174700,132656055,566,566,566,566,0
|
|
20240906,174600,132656055,566,566,566,566,0
|
|
20240906,174500,132656055,566,566,566,566,0
|
|
20240906,174400,132656055,566,566,566,566,0
|
|
20240906,174300,132656055,566,566,566,566,0
|
|
20240906,174200,132656055,566,566,566,566,0
|
|
20240906,174100,132656055,566,566,566,566,0
|
|
20240906,174000,132656055,566,566,566,566,0
|
|
20240906,173900,132656055,566,566,566,566,0
|
|
20240906,173800,132656055,566,566,566,566,0
|
|
20240906,173700,132656055,566,566,566,566,0
|
|
20240906,173600,132656055,566,566,566,566,0
|
|
20240906,173500,132656055,566,566,566,566,0
|
|
20240906,173400,132656055,566,566,566,566,1446
|
|
20240906,173300,132656055,566,566,566,566,0
|
|
20240906,173200,132656055,566,566,566,566,0
|
|
20240906,173100,132656055,566,566,566,566,0
|
|
20240906,173000,132656055,566,566,566,566,0
|
|
20240906,172900,132656055,566,566,566,566,0
|
|
20240906,172800,132656055,566,566,566,566,0
|
|
20240906,172700,132656055,566,566,566,566,0
|
|
20240906,172600,132656055,566,566,566,566,0
|
|
20240906,172500,132656055,566,566,566,566,0
|
|
20240906,172400,132656055,566,566,566,566,0
|
|
20240906,172300,132656055,566,566,566,566,0
|
|
20240906,172200,132656055,566,566,566,566,0
|
|
20240906,172100,132656055,566,566,566,566,0
|
|
20240906,172000,132656055,566,566,566,566,0
|
|
20240906,171900,132656055,566,566,566,566,0
|
|
20240906,171800,132656055,566,566,566,566,0
|
|
20240906,171700,132656055,566,566,566,566,0
|
|
20240906,171600,132656055,566,566,566,566,0
|
|
20240906,171500,132656055,566,566,566,566,0
|
|
20240906,171400,132656055,566,566,566,566,0
|
|
20240906,171300,132656055,566,566,566,566,0
|
|
20240906,171200,132656055,566,566,566,566,0
|
|
20240906,171100,132656055,566,566,566,566,0
|
|
20240906,171000,132656055,566,566,566,566,0
|
|
20240906,170900,132656055,566,566,566,566,0
|
|
20240906,170800,132656055,566,566,566,566,0
|
|
20240906,170700,132656055,566,566,566,566,0
|
|
20240906,170600,132656055,566,566,566,566,0
|
|
20240906,170500,132656055,566,566,566,566,0
|
|
20240906,170400,132656055,566,566,566,566,1446
|
|
20240906,170300,132656055,566,566,566,566,0
|
|
20240906,170200,132656055,566,566,566,566,0
|
|
20240906,170100,132656055,566,566,566,566,0
|
|
20240906,170000,132656055,566,566,566,566,0
|
|
20240906,165900,132656055,566,566,566,566,0
|
|
20240906,165800,132656055,566,566,566,566,0
|
|
20240906,165700,132656055,566,566,566,566,0
|
|
20240906,165600,132656055,566,566,566,566,0
|
|
20240906,165500,132656055,566,566,566,566,0
|
|
20240906,165400,132656055,566,566,566,566,0
|
|
20240906,165300,132656055,566,566,566,566,0
|
|
20240906,165200,132656055,566,566,566,566,0
|
|
20240906,165100,132656055,566,566,566,566,0
|
|
20240906,165000,132656055,566,566,566,566,0
|
|
20240906,164900,132656055,566,566,566,566,0
|
|
20240906,164800,132656055,566,566,566,566,0
|
|
20240906,164700,132656055,566,566,566,566,0
|
|
20240906,164600,132656055,566,566,566,566,0
|
|
20240906,164500,132656055,566,566,566,566,0
|
|
20240906,164400,132656055,566,566,566,566,0
|
|
20240906,164300,132656055,566,566,566,566,0
|
|
20240906,164200,132656055,566,566,566,566,0
|
|
20240906,164100,132656055,566,566,566,566,0
|
|
20240906,164000,132656055,566,566,566,566,0
|
|
20240906,163900,132656055,566,566,566,566,0
|
|
20240906,163800,132656055,566,566,566,566,0
|
|
20240906,163700,132656055,566,566,566,566,0
|
|
20240906,163600,132656055,566,566,566,566,0
|
|
20240906,163500,132656055,566,566,566,566,0
|
|
20240906,163400,132656055,566,566,566,566,1446
|
|
20240906,163300,132656055,566,566,566,566,0
|
|
20240906,163200,132656055,566,566,566,566,0
|
|
20240906,163100,132656055,566,566,566,566,0
|
|
20240906,163000,132656055,566,566,566,566,0
|
|
20240906,162900,132656055,566,566,566,566,0
|
|
20240906,162800,132656055,566,566,566,566,0
|
|
20240906,162700,132656055,566,566,566,566,0
|
|
20240906,162600,132656055,566,566,566,566,0
|
|
20240906,162500,132656055,566,566,566,566,0
|
|
20240906,162400,132656055,566,566,566,566,0
|
|
20240906,162300,132656055,566,566,566,566,0
|
|
20240906,162200,132656055,566,566,566,566,0
|
|
20240906,162100,132656055,566,566,566,566,0
|
|
20240906,162000,132656055,566,566,566,566,0
|
|
20240906,161900,132656055,566,566,566,566,0
|
|
20240906,161800,132656055,566,566,566,566,0
|
|
20240906,161700,132656055,566,566,566,566,0
|
|
20240906,161600,132656055,566,566,566,566,0
|
|
20240906,161500,132656055,566,566,566,566,0
|
|
20240906,161400,132656055,566,566,566,566,0
|
|
20240906,161300,132656055,566,566,566,566,0
|
|
20240906,161200,132656055,566,566,566,566,0
|
|
20240906,161100,132656055,566,566,566,566,0
|
|
20240906,161000,132656055,566,566,566,566,0
|
|
20240906,160900,132656055,566,566,566,566,0
|
|
20240906,160800,132656055,566,566,566,566,0
|
|
20240906,160700,132656055,566,566,566,566,0
|
|
20240906,160600,132656055,566,566,566,566,0
|
|
20240906,160500,132656055,566,566,566,566,0
|
|
20240906,160400,132656055,566,566,566,566,1446
|
|
20240906,160300,132656055,566,566,566,566,0
|
|
20240906,160200,132656055,566,566,566,566,0
|
|
20240906,160100,132656055,566,566,566,566,0
|
|
20240906,160000,132656055,566,566,566,566,0
|
|
20240906,155900,132656055,566,566,566,566,0
|
|
20240906,155800,132656055,566,566,566,566,0
|
|
20240906,155700,132656055,566,566,566,566,0
|
|
20240906,155600,132656055,566,566,566,566,0
|
|
20240906,155500,132656055,566,566,566,566,0
|
|
20240906,155400,132656055,566,566,566,566,0
|
|
20240906,155300,132656055,566,566,566,566,0
|
|
20240906,155200,132656055,566,566,566,566,0
|
|
20240906,155100,132656055,566,566,566,566,0
|
|
20240906,155000,132656055,566,566,566,566,0
|
|
20240906,154900,132656055,566,566,566,566,0
|
|
20240906,154800,132656055,566,566,566,566,0
|
|
20240906,154700,132656055,566,566,566,566,0
|
|
20240906,154600,132656055,566,566,566,566,0
|
|
20240906,154500,132656055,566,566,566,566,0
|
|
20240906,154400,132656055,566,566,566,566,0
|
|
20240906,154300,132656055,566,566,566,566,0
|
|
20240906,154200,132656055,566,566,566,566,0
|
|
20240906,154100,132656055,566,566,566,566,0
|
|
20240906,154000,132656055,566,566,566,566,0
|
|
20240906,153900,132656055,566,566,566,566,0
|
|
20240906,153800,132656055,566,566,566,566,0
|
|
20240906,153700,132656055,566,566,566,566,0
|
|
20240906,153600,132656055,566,566,566,566,0
|
|
20240906,153500,132656055,566,566,566,566,0
|
|
20240906,153400,132656055,566,566,566,566,1446
|
|
20240906,153300,132656055,566,566,566,566,0
|
|
20240906,153200,132656055,566,566,566,566,0
|
|
20240906,153100,132656055,566,566,566,566,0
|
|
20240906,153000,132656055,566,566,566,566,1446
|
|
20240906,152900,131837619,560,560,560,560,0
|
|
20240906,152800,131837619,560,560,560,560,0
|
|
20240906,152700,131837619,560,560,560,560,0
|
|
20240906,152600,131837619,560,560,560,560,0
|
|
20240906,152500,131837619,560,560,560,560,0
|
|
20240906,152400,131837619,560,560,560,560,0
|
|
20240906,152300,131837619,560,560,560,560,0
|
|
20240906,152200,131837619,560,560,560,560,0
|
|
20240906,152100,131837619,560,560,560,560,0
|
|
20240906,152000,131837619,560,560,560,560,0
|
|
20240906,151900,131837619,560,559,560,559,72
|
|
20240906,151800,131797300,559,559,559,559,0
|
|
20240906,151700,131797300,559,559,559,559,216
|
|
20240906,151600,131676556,560,557,560,557,500
|
|
20240906,151500,131397333,556,554,556,554,63
|
|
20240906,151400,131362429,553,554,554,553,169
|
|
20240906,151300,131268864,554,553,554,553,228
|
|
20240906,151200,131142721,553,553,553,553,168
|
|
20240906,151100,131049817,554,553,555,553,986
|
|
20240906,151000,130504389,553,553,553,553,168
|
|
20240906,150900,130411485,553,553,553,553,288
|
|
20240906,150800,130252221,553,553,553,553,337
|
|
20240906,150700,130065860,553,553,553,553,336
|
|
20240906,150600,129880052,553,553,553,553,331
|
|
20240906,150500,129697009,553,557,557,553,343
|
|
20240906,150400,129507302,560,560,560,560,0
|
|
20240906,150300,129507302,560,553,560,553,668
|
|
20240906,150200,129134419,553,552,553,552,287
|
|
20240906,150100,128975877,553,552,553,552,218
|
|
20240906,150000,128855491,552,552,553,552,308
|
|
20240906,145900,128685347,553,553,553,553,149
|
|
20240906,145800,128602950,553,553,553,553,230
|
|
20240906,145700,128475760,553,553,553,553,276
|
|
20240906,145600,128323132,553,553,553,552,32106
|
|
20240906,145500,110568575,552,553,553,552,787
|
|
20240906,145400,110133424,553,553,553,553,276
|
|
20240906,145300,109980796,553,553,553,553,228
|
|
20240906,145200,109854712,553,553,553,553,277
|
|
20240906,145100,109701531,553,553,553,553,382
|
|
20240906,145000,109490285,553,553,553,553,108
|
|
20240906,144900,109430561,553,555,555,552,245
|
|
20240906,144800,109295216,555,552,560,552,670
|
|
20240906,144700,108921818,552,552,552,552,449
|
|
20240906,144600,108673970,552,552,552,552,277
|
|
20240906,144500,108521066,552,552,552,552,223
|
|
20240906,144400,108397970,552,552,553,552,173
|
|
20240906,144300,108302469,552,552,552,552,397
|
|
20240906,144200,108083325,552,552,552,552,108
|
|
20240906,144100,108023709,552,552,552,552,397
|
|
20240906,144000,107804565,552,552,552,552,276
|
|
20240906,143900,107652213,552,552,552,552,277
|
|
20240906,143800,107499309,552,552,552,552,334
|
|
20240906,143700,107314941,553,552,553,552,159
|
|
20240906,143600,107227168,553,553,553,552,463
|
|
20240906,143500,106971238,553,553,553,553,475
|
|
20240906,143400,106708563,553,553,553,553,120
|
|
20240906,143300,106642203,556,554,556,554,839
|
|
20240906,143200,106175840,553,554,554,553,276
|
|
20240906,143100,106023209,553,553,553,553,228
|
|
20240906,143000,105897125,553,553,553,553,277
|
|
20240906,142900,105743944,553,553,553,553,289
|
|
20240906,142800,105584127,553,553,553,553,108
|
|
20240906,142700,105524403,553,553,553,553,396
|
|
20240906,142600,105305415,553,553,553,553,229
|
|
20240906,142500,105178778,553,553,553,553,169
|
|
20240906,142400,105085321,553,553,553,553,385
|
|
20240906,142300,104872416,553,553,553,553,284
|
|
20240906,142200,104715364,554,554,554,554,65
|
|
20240906,142100,104679354,554,554,554,554,370
|
|
20240906,142000,104474374,554,554,554,554,228
|
|
20240906,141900,104348062,554,555,555,554,233
|
|
20240906,141800,104218915,555,554,556,554,4184
|
|
20240906,141700,101893053,554,554,554,554,168
|
|
20240906,141600,101799981,554,554,555,554,1325
|
|
20240906,141500,101064915,554,554,554,554,178
|
|
20240906,141400,100966303,554,553,554,553,275
|
|
20240906,141300,100814168,552,553,553,552,2881
|
|
20240906,141200,99221036,553,552,553,552,289
|
|
20240906,141100,99061478,552,552,552,552,168
|
|
20240906,141000,98968742,552,551,552,551,332
|
|
20240906,140900,98785647,551,551,551,551,868
|
|
20240906,140800,98307379,552,551,552,551,281
|
|
20240906,140700,98152435,551,551,551,551,228
|
|
20240906,140600,98026807,551,551,551,551,169
|
|
20240906,140500,97933688,551,551,551,551,336
|
|
20240906,140400,97748552,551,551,551,551,169
|
|
20240906,140300,97655433,551,551,551,551,228
|
|
20240906,140200,97529805,551,551,551,551,385
|
|
20240906,140100,97317670,551,551,551,551,290
|
|
20240906,140000,97157880,551,552,556,551,21
|
|
20240906,135900,97146235,552,552,552,552,391
|
|
20240906,135800,96930403,552,551,552,551,169
|
|
20240906,135700,96837175,551,551,551,551,337
|
|
20240906,135600,96651488,551,551,551,551,168
|
|
20240906,135500,96558920,551,551,551,551,259
|
|
20240906,135400,96416211,551,551,551,551,247
|
|
20240906,135300,96280114,551,551,551,551,808
|
|
20240906,135200,95834906,551,551,551,551,258
|
|
20240906,135100,95692748,551,551,551,551,384
|
|
20240906,135000,95481164,551,551,551,551,229
|
|
20240906,134900,95354985,551,551,551,551,170
|
|
20240906,134800,95261315,554,551,554,551,216
|
|
20240906,134700,95142096,551,551,551,551,289
|
|
20240906,134600,94982857,551,551,551,551,325
|
|
20240906,134500,94803782,551,551,551,551,228
|
|
20240906,134400,94678154,551,551,551,551,289
|
|
20240906,134300,94518915,552,551,552,551,217
|
|
20240906,134200,94399347,551,551,551,551,336
|
|
20240906,134100,94214211,551,551,551,551,371
|
|
20240906,134000,94009790,551,552,552,551,42
|
|
20240906,133900,93986607,553,553,554,553,105
|
|
20240906,133800,93928538,553,552,553,552,339
|
|
20240906,133700,93741301,553,552,553,552,170
|
|
20240906,133600,93647460,552,551,552,551,228
|
|
20240906,133500,93521772,550,550,550,550,300
|
|
20240906,133400,93356772,550,550,550,550,288
|
|
20240906,133300,93198372,550,551,551,550,144
|
|
20240906,133200,93119088,551,551,551,551,337
|
|
20240906,133100,92933401,551,551,551,551,169
|
|
20240906,133000,92840282,550,550,550,550,229
|
|
20240906,132900,92714332,550,550,550,550,337
|
|
20240906,132800,92528982,550,550,550,550,168
|
|
20240906,132700,92436582,550,550,550,550,289
|
|
20240906,132600,92277632,550,550,550,550,224
|
|
20240906,132500,92154432,550,550,550,550,257
|
|
20240906,132400,92013082,550,551,551,550,378
|
|
20240906,132300,91804972,551,552,552,551,200
|
|
20240906,132200,91694692,552,551,552,551,229
|
|
20240906,132100,91568393,551,550,555,550,669
|
|
20240906,132000,91198516,550,550,550,550,252
|
|
20240906,131900,91059916,550,550,550,550,228
|
|
20240906,131800,90934516,550,551,551,550,193
|
|
20240906,131700,90828341,550,550,550,550,228
|
|
20240906,131600,90702941,550,550,550,550,228
|
|
20240906,131500,90577541,550,550,550,550,277
|
|
20240906,131400,90425191,550,550,550,550,229
|
|
20240906,131300,90299241,550,550,550,550,398
|
|
20240906,131200,90080341,550,550,550,550,276
|
|
20240906,131100,89928541,550,550,550,550,336
|
|
20240906,131000,89743741,550,550,550,550,230
|
|
20240906,130900,89617241,555,551,555,551,500
|
|
20240906,130800,89339751,550,550,550,550,228
|
|
20240906,130700,89214351,550,550,550,550,276
|
|
20240906,130600,89062551,550,550,550,550,229
|
|
20240906,130500,88936601,550,550,550,550,259
|
|
20240906,130400,88794151,550,550,550,550,277
|
|
20240906,130300,88641801,550,550,550,550,258
|
|
20240906,130200,88499901,550,550,550,550,384
|
|
20240906,130100,88288701,550,550,550,550,168
|
|
20240906,130000,88196301,550,550,550,550,414
|
|
20240906,125900,87968601,550,551,551,550,213
|
|
20240906,125800,87851239,552,552,552,552,1
|
|
20240906,125700,87850687,553,551,553,551,258
|
|
20240906,125600,87708379,551,551,551,551,254
|
|
20240906,125500,87568425,551,551,551,551,229
|
|
20240906,125400,87442246,551,551,551,551,228
|
|
20240906,125300,87316618,552,552,552,552,329
|
|
20240906,125200,87135010,552,552,552,552,168
|
|
20240906,125100,87042274,552,552,552,552,396
|
|
20240906,125000,86823682,552,552,552,552,110
|
|
20240906,124900,86762962,551,551,551,551,228
|
|
20240906,124800,86637334,551,551,551,551,338
|
|
20240906,124700,86451096,551,551,551,551,168
|
|
20240906,124600,86358528,551,551,551,551,229
|
|
20240906,124500,86232349,551,551,551,551,396
|
|
20240906,124400,86014153,551,551,551,551,277
|
|
20240906,124300,85861526,551,551,551,551,335
|
|
20240906,124200,85676941,551,552,552,551,230
|
|
20240906,124100,85550210,555,553,555,553,3000
|
|
20240906,124000,83885213,551,551,551,551,396
|
|
20240906,123900,83667017,551,551,551,551,216
|
|
20240906,123800,83548001,551,551,551,551,229
|
|
20240906,123700,83421822,551,551,552,551,288
|
|
20240906,123600,83263133,552,551,552,551,170
|
|
20240906,123500,83169462,551,551,551,551,276
|
|
20240906,123400,83017386,551,551,551,551,377
|
|
20240906,123300,82809659,551,552,552,551,80
|
|
20240906,123200,82765559,551,551,551,551,232
|
|
20240906,123100,82637727,551,551,551,551,397
|
|
20240906,123000,82418980,552,552,552,552,44
|
|
20240906,122900,82394692,552,552,552,552,397
|
|
20240906,122800,82175548,552,552,552,552,108
|
|
20240906,122700,82115932,552,552,552,552,288
|
|
20240906,122600,81956956,552,551,552,551,342
|
|
20240906,122500,81768345,551,551,551,551,109
|
|
20240906,122400,81708286,551,551,551,551,289
|
|
20240906,122300,81549047,551,551,551,551,336
|
|
20240906,122200,81363911,551,551,551,551,168
|
|
20240906,122100,81271343,551,551,551,551,277
|
|
20240906,122000,81118716,551,551,551,551,458
|
|
20240906,121900,80866358,552,552,552,552,932
|
|
20240906,121800,80351894,552,552,552,552,572
|
|
20240906,121700,80036150,552,552,552,552,168
|
|
20240906,121600,79943414,552,552,552,552,228
|
|
20240906,121500,79817558,552,552,552,552,6315
|
|
20240906,121400,76331678,552,552,552,552,229
|
|
20240906,121300,76205270,552,552,552,552,168
|
|
20240906,121200,76112534,552,552,552,552,447
|
|
20240906,121100,75865790,552,552,552,552,228
|
|
20240906,121000,75739934,552,553,553,552,100
|
|
20240906,120900,75684694,553,552,553,552,396
|
|
20240906,120800,75465994,552,552,552,552,109
|
|
20240906,120700,75405826,552,552,552,552,396
|
|
20240906,120600,75187234,552,552,552,552,228
|
|
20240906,120500,75061378,552,552,552,552,168
|
|
20240906,120400,74968642,552,552,552,552,445
|
|
20240906,120300,74723002,552,552,552,552,170
|
|
20240906,120200,74629162,552,553,555,552,3001
|
|
20240906,120100,72965601,552,552,552,552,400
|
|
20240906,120000,72744801,552,552,552,552,168
|
|
20240906,115900,72652065,552,552,553,552,222
|
|
20240906,115800,72529421,552,552,552,552,446
|
|
20240906,115700,72283229,552,552,552,552,169
|
|
20240906,115600,72189941,552,553,553,552,5172
|
|
20240906,115500,69329885,553,553,553,553,229
|
|
20240906,115400,69203248,553,552,553,552,228
|
|
20240906,115300,69077332,552,552,552,552,336
|
|
20240906,115200,68891860,552,552,552,552,4700
|
|
20240906,115100,66297460,552,552,552,552,229
|
|
20240906,115000,66171052,552,553,553,552,327
|
|
20240906,114900,65990389,553,553,553,553,169
|
|
20240906,114800,65896932,553,553,553,553,228
|
|
20240906,114700,65770848,553,553,553,553,445
|
|
20240906,114600,65524763,552,552,552,552,169
|
|
20240906,114500,65431475,552,552,552,552,229
|
|
20240906,114400,65305067,553,552,553,552,2168
|
|
20240906,114300,64106331,552,552,552,552,4714
|
|
20240906,114200,61504203,552,552,552,552,337
|
|
20240906,114100,61318179,552,553,553,552,1060
|
|
20240906,114000,60732059,552,552,552,552,229
|
|
20240906,113900,60605651,552,552,552,552,276
|
|
20240906,113800,60453299,552,552,552,552,289
|
|
20240906,113700,60293771,552,552,552,552,108
|
|
20240906,113600,60234155,552,552,552,552,397
|
|
20240906,113500,60015011,552,552,552,552,108
|
|
20240906,113400,59955395,552,552,552,552,338
|
|
20240906,113300,59768819,552,552,552,552,228
|
|
20240906,113200,59642963,552,552,552,552,276
|
|
20240906,113100,59490611,552,552,552,552,396
|
|
20240906,113000,59272019,552,552,552,552,60
|
|
20240906,112900,59238899,553,553,553,553,1980
|
|
20240906,112800,58143959,553,552,553,552,4565
|
|
20240906,112700,55623959,552,552,552,552,259
|
|
20240906,112600,55480991,552,553,553,552,198
|
|
20240906,112500,55371665,552,552,552,552,336
|
|
20240906,112400,55186193,552,552,552,552,60
|
|
20240906,112300,55153073,554,552,554,552,2278
|
|
20240906,112200,53892187,552,552,552,552,228
|
|
20240906,112100,53766331,552,552,552,552,636
|
|
20240906,112000,53415259,552,552,552,552,446
|
|
20240906,111900,53169067,552,552,552,552,228
|
|
20240906,111800,53043211,552,552,552,552,169
|
|
20240906,111700,52949923,552,552,553,552,229
|
|
20240906,111600,52823514,552,552,552,552,228
|
|
20240906,111500,52697658,552,552,552,552,168
|
|
20240906,111400,52604922,552,552,552,552,336
|
|
20240906,111300,52419450,552,552,552,552,228
|
|
20240906,111200,52293594,552,552,553,552,3278
|
|
20240906,111100,50481138,552,552,552,552,230
|
|
20240906,111000,50354178,552,552,552,552,228
|
|
20240906,110900,50228322,552,553,553,552,682
|
|
20240906,110800,49851344,553,553,553,553,228
|
|
20240906,110700,49725260,553,553,553,553,169
|
|
20240906,110600,49631803,553,553,553,553,337
|
|
20240906,110500,49445442,553,553,553,553,229
|
|
20240906,110400,49318805,553,553,553,553,168
|
|
20240906,110300,49225901,553,553,553,553,633
|
|
20240906,110200,48875852,553,553,553,553,228
|
|
20240906,110100,48749768,553,553,553,553,277
|
|
20240906,110000,48596587,553,553,553,553,229
|
|
20240906,105900,48469950,553,553,553,553,168
|
|
20240906,105800,48377046,553,553,553,553,337
|
|
20240906,105700,48190685,553,553,553,553,168
|
|
20240906,105600,48097781,553,553,553,553,228
|
|
20240906,105500,47971697,553,553,553,553,337
|
|
20240906,105400,47785336,553,552,553,552,199
|
|
20240906,105300,47675319,552,553,553,552,2276
|
|
20240906,105200,46416781,553,553,553,553,366
|
|
20240906,105100,46214383,553,555,555,553,5060
|
|
20240906,105000,43406203,553,553,553,553,338
|
|
20240906,104900,43219289,553,555,555,553,61
|
|
20240906,104800,43185554,553,553,553,553,288
|
|
20240906,104700,43026290,553,553,553,553,216
|
|
20240906,104600,42906842,553,553,553,553,290
|
|
20240906,104500,42746472,553,553,553,553,228
|
|
20240906,104400,42620388,553,553,553,553,277
|
|
20240906,104300,42467207,553,553,553,553,229
|
|
20240906,104200,42340570,553,553,553,553,168
|
|
20240906,104100,42247666,553,553,553,553,444
|
|
20240906,104000,42002134,553,554,554,552,2229
|
|
20240906,103900,40767616,554,554,554,553,4050
|
|
20240906,103800,38527473,560,553,560,553,30060
|
|
20240906,103700,21696457,555,552,555,552,4837
|
|
20240906,103600,19026194,553,552,553,552,298
|
|
20240906,103500,18861678,552,552,552,552,229
|
|
20240906,103400,18735270,552,552,552,552,168
|
|
20240906,103300,18642534,552,552,553,552,385
|
|
20240906,103200,18430009,552,552,552,552,284
|
|
20240906,103100,18273241,553,553,553,553,64
|
|
20240906,103000,18237849,552,552,552,552,536
|
|
20240906,102900,17941977,552,552,552,552,168
|
|
20240906,102800,17849241,552,552,552,552,335
|
|
20240906,102700,17664321,552,552,553,552,172
|
|
20240906,102600,17569374,552,552,552,552,288
|
|
20240906,102500,17410398,552,552,552,552,216
|
|
20240906,102400,17291166,552,552,552,552,396
|
|
20240906,102300,17072574,552,552,552,552,447
|
|
20240906,102200,16825830,552,552,552,552,60
|
|
20240906,102100,16792710,555,552,555,552,560
|
|
20240906,102000,16482645,552,552,554,552,228
|
|
20240906,101900,16356749,552,552,552,552,229
|
|
20240906,101800,16230341,554,554,554,554,109
|
|
20240906,101700,16169955,553,552,553,552,258
|
|
20240906,101600,16027479,552,552,552,552,168
|
|
20240906,101500,15934743,552,553,553,552,388
|
|
20240906,101400,15720517,552,552,552,552,169
|
|
20240906,101300,15627229,552,553,553,552,314
|
|
20240906,101200,15453875,553,553,553,553,177
|
|
20240906,101100,15355994,552,553,553,552,268
|
|
20240906,101000,15207958,552,552,552,552,290
|
|
20240906,100900,15047878,553,553,553,553,256
|
|
20240906,100800,14906310,553,553,553,553,216
|
|
20240906,100700,14786862,553,554,554,553,290
|
|
20240906,100600,14626490,553,553,553,553,228
|
|
20240906,100500,14500406,553,553,553,553,276
|
|
20240906,100400,14347778,553,553,553,553,276
|
|
20240906,100300,14195150,553,553,553,553,397
|
|
20240906,100200,13975609,553,553,553,553,60
|
|
20240906,100100,13942429,554,553,555,553,245
|
|
20240906,100000,13806927,553,553,553,553,277
|
|
20240906,095900,13653746,552,552,552,552,228
|
|
20240906,095800,13527890,552,552,552,552,385
|
|
20240906,095700,13315370,552,552,552,552,168
|
|
20240906,095600,13222634,552,552,552,552,344
|
|
20240906,095500,13032746,553,553,553,552,113
|
|
20240906,095400,12970364,552,552,552,552,229
|
|
20240906,095300,12843956,552,552,552,552,313
|
|
20240906,095200,12671180,552,552,552,552,228
|
|
20240906,095100,12545324,552,552,552,552,229
|
|
20240906,095000,12418916,553,553,553,553,300
|
|
20240906,094900,12253016,552,552,552,552,257
|
|
20240906,094800,12111152,552,552,552,552,746
|
|
20240906,094700,11699360,552,553,553,552,247
|
|
20240906,094600,11562937,553,554,554,553,176
|
|
20240906,094500,11465494,553,552,553,552,339
|
|
20240906,094400,11278305,552,552,552,552,276
|
|
20240906,094300,11125953,552,552,552,552,168
|
|
20240906,094200,11033217,552,552,552,552,287
|
|
20240906,094100,10874793,553,552,553,552,238
|
|
20240906,094000,10743416,552,552,553,552,462
|
|
20240906,093900,10488267,552,553,553,552,82
|
|
20240906,093800,10442981,553,552,553,552,380
|
|
20240906,093700,10233113,553,552,553,552,77
|
|
20240906,093600,10190592,555,552,555,552,783
|
|
20240906,093500,9757847,552,552,553,552,384
|
|
20240906,093400,9545864,552,553,553,552,122
|
|
20240906,093300,9478519,552,553,553,552,296
|
|
20240906,093200,9314951,553,552,553,552,276
|
|
20240906,093100,9162431,552,552,552,551,4287
|
|
20240906,093000,6796243,552,552,552,552,3397
|
|
20240906,092900,4921099,552,552,552,552,168
|
|
20240906,092800,4828363,552,552,552,552,276
|
|
20240906,092700,4676011,551,552,552,551,1195
|
|
20240906,092600,4016479,552,552,552,552,219
|
|
20240906,092500,3895591,552,554,554,552,115
|
|
20240906,092400,3832092,554,553,554,552,292
|
|
20240906,092300,3670778,552,552,552,552,168
|
|
20240906,092200,3578042,552,553,553,552,334
|
|
20240906,092100,3393671,553,552,553,552,178
|
|
20240906,092000,3295405,552,552,553,552,340
|
|
20240906,091900,3107723,553,552,553,552,1228
|
|
20240906,091800,2428867,552,553,553,552,247
|
|
20240906,091700,2292519,552,552,553,552,235
|
|
20240906,091600,2162793,552,553,553,552,232
|
|
20240906,091500,2034557,554,553,554,553,435
|
|
20240906,091400,1793982,553,554,554,553,90
|
|
20240906,091300,1744182,553,554,554,553,1128
|
|
20240906,091200,1119654,555,554,555,554,181
|
|
20240906,091100,1019379,554,555,555,554,331
|
|
20240906,091000,835895,556,557,557,556,225
|
|
20240906,090900,710775,561,561,561,561,0
|
|
20240906,090800,710775,561,561,561,561,5
|
|
20240906,090700,707970,561,561,561,561,1
|
|
20240906,090600,707409,561,561,561,561,1
|
|
20240906,090500,706848,561,561,561,561,30
|
|
20240906,090400,690018,561,561,561,561,0
|
|
20240906,090300,690018,561,561,561,561,499
|
|
20240906,090200,410079,556,556,556,556,500
|
|
20240906,090100,132079,562,562,562,562,0
|
|
20240906,090000,132079,562,562,562,562,232
|