589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,184600,1726024880,8590,8590,8590,8590,3304
|
|
20240909,184500,1726024880,8590,8590,8590,8590,0
|
|
20240909,184400,1726024880,8590,8590,8590,8590,0
|
|
20240909,184300,1726024880,8590,8590,8590,8590,0
|
|
20240909,184200,1726024880,8590,8590,8590,8590,0
|
|
20240909,184100,1726024880,8590,8590,8590,8590,0
|
|
20240909,184000,1726024880,8590,8590,8590,8590,0
|
|
20240909,183900,1726024880,8590,8590,8590,8590,0
|
|
20240909,183800,1726024880,8590,8590,8590,8590,0
|
|
20240909,183700,1726024880,8590,8590,8590,8590,0
|
|
20240909,183600,1726024880,8590,8590,8590,8590,0
|
|
20240909,183500,1726024880,8590,8590,8590,8590,0
|
|
20240909,183400,1726024880,8590,8590,8590,8590,0
|
|
20240909,183300,1726024880,8590,8590,8590,8590,0
|
|
20240909,183200,1726024880,8590,8590,8590,8590,0
|
|
20240909,183100,1726024880,8590,8590,8590,8590,0
|
|
20240909,183000,1726024880,8590,8590,8590,8590,0
|
|
20240909,182900,1726024880,8590,8590,8590,8590,0
|
|
20240909,182800,1726024880,8590,8590,8590,8590,0
|
|
20240909,182700,1726024880,8590,8590,8590,8590,0
|
|
20240909,182600,1726024880,8590,8590,8590,8590,0
|
|
20240909,182500,1726024880,8590,8590,8590,8590,0
|
|
20240909,182400,1726024880,8590,8590,8590,8590,0
|
|
20240909,182300,1726024880,8590,8590,8590,8590,0
|
|
20240909,182200,1726024880,8590,8590,8590,8590,0
|
|
20240909,182100,1726024880,8590,8590,8590,8590,0
|
|
20240909,182000,1726024880,8590,8590,8590,8590,0
|
|
20240909,181900,1726024880,8590,8590,8590,8590,0
|
|
20240909,181800,1726024880,8590,8590,8590,8590,0
|
|
20240909,181700,1726024880,8590,8590,8590,8590,0
|
|
20240909,181600,1726024880,8590,8590,8590,8590,3304
|
|
20240909,181500,1726024880,8590,8590,8590,8590,0
|
|
20240909,181400,1726024880,8590,8590,8590,8590,0
|
|
20240909,181300,1726024880,8590,8590,8590,8590,0
|
|
20240909,181200,1726024880,8590,8590,8590,8590,0
|
|
20240909,181100,1726024880,8590,8590,8590,8590,0
|
|
20240909,181000,1726024880,8590,8590,8590,8590,0
|
|
20240909,180900,1726024880,8590,8590,8590,8590,0
|
|
20240909,180800,1726024880,8590,8590,8590,8590,0
|
|
20240909,180700,1726024880,8590,8590,8590,8590,0
|
|
20240909,180600,1726024880,8590,8590,8590,8590,0
|
|
20240909,180500,1726024880,8590,8590,8590,8590,0
|
|
20240909,180400,1726024880,8590,8590,8590,8590,0
|
|
20240909,180300,1726024880,8590,8590,8590,8590,0
|
|
20240909,180200,1726024880,8590,8590,8590,8590,0
|
|
20240909,180100,1726024880,8590,8590,8590,8590,0
|
|
20240909,180000,1726024880,8590,8590,8590,8590,0
|
|
20240909,175900,1726024880,8590,8590,8590,8590,0
|
|
20240909,175800,1726024880,8590,8590,8590,8590,0
|
|
20240909,175700,1726024880,8590,8590,8590,8590,0
|
|
20240909,175600,1726024880,8590,8590,8590,8590,0
|
|
20240909,175500,1726024880,8590,8590,8590,8590,0
|
|
20240909,175400,1726024880,8590,8590,8590,8590,0
|
|
20240909,175300,1726024880,8590,8590,8590,8590,0
|
|
20240909,175200,1726024880,8590,8590,8590,8590,0
|
|
20240909,175100,1726024880,8590,8590,8590,8590,0
|
|
20240909,175000,1726024880,8590,8590,8590,8590,0
|
|
20240909,174900,1726024880,8590,8590,8590,8590,0
|
|
20240909,174800,1726024880,8590,8590,8590,8590,0
|
|
20240909,174700,1726024880,8590,8590,8590,8590,0
|
|
20240909,174600,1726024880,8590,8590,8590,8590,3304
|
|
20240909,174500,1726024880,8590,8590,8590,8590,0
|
|
20240909,174400,1726024880,8590,8590,8590,8590,0
|
|
20240909,174300,1726024880,8590,8590,8590,8590,0
|
|
20240909,174200,1726024880,8590,8590,8590,8590,0
|
|
20240909,174100,1726024880,8590,8590,8590,8590,0
|
|
20240909,174000,1726024880,8590,8590,8590,8590,0
|
|
20240909,173900,1726024880,8590,8590,8590,8590,0
|
|
20240909,173800,1726024880,8590,8590,8590,8590,0
|
|
20240909,173700,1726024880,8590,8590,8590,8590,0
|
|
20240909,173600,1726024880,8590,8590,8590,8590,0
|
|
20240909,173500,1726024880,8590,8590,8590,8590,0
|
|
20240909,173400,1726024880,8590,8590,8590,8590,0
|
|
20240909,173300,1726024880,8590,8590,8590,8590,0
|
|
20240909,173200,1726024880,8590,8590,8590,8590,0
|
|
20240909,173100,1726024880,8590,8590,8590,8590,0
|
|
20240909,173000,1726024880,8590,8590,8590,8590,0
|
|
20240909,172900,1726024880,8590,8590,8590,8590,0
|
|
20240909,172800,1726024880,8590,8590,8590,8590,0
|
|
20240909,172700,1726024880,8590,8590,8590,8590,0
|
|
20240909,172600,1726024880,8590,8590,8590,8590,0
|
|
20240909,172500,1726024880,8590,8590,8590,8590,0
|
|
20240909,172400,1726024880,8590,8590,8590,8590,0
|
|
20240909,172300,1726024880,8590,8590,8590,8590,0
|
|
20240909,172200,1726024880,8590,8590,8590,8590,0
|
|
20240909,172100,1726024880,8590,8590,8590,8590,0
|
|
20240909,172000,1726024880,8590,8590,8590,8590,0
|
|
20240909,171900,1726024880,8590,8590,8590,8590,0
|
|
20240909,171800,1726024880,8590,8590,8590,8590,0
|
|
20240909,171700,1726024880,8590,8590,8590,8590,0
|
|
20240909,171600,1726024880,8590,8590,8590,8590,3304
|
|
20240909,171500,1726024880,8590,8590,8590,8590,0
|
|
20240909,171400,1726024880,8590,8590,8590,8590,0
|
|
20240909,171300,1726024880,8590,8590,8590,8590,0
|
|
20240909,171200,1726024880,8590,8590,8590,8590,0
|
|
20240909,171100,1726024880,8590,8590,8590,8590,0
|
|
20240909,171000,1726024880,8590,8590,8590,8590,0
|
|
20240909,170900,1726024880,8590,8590,8590,8590,0
|
|
20240909,170800,1726024880,8590,8590,8590,8590,0
|
|
20240909,170700,1726024880,8590,8590,8590,8590,0
|
|
20240909,170600,1726024880,8590,8590,8590,8590,0
|
|
20240909,170500,1726024880,8590,8590,8590,8590,0
|
|
20240909,170400,1726024880,8590,8590,8590,8590,0
|
|
20240909,170300,1726024880,8590,8590,8590,8590,0
|
|
20240909,170200,1726024880,8590,8590,8590,8590,0
|
|
20240909,170100,1726024880,8590,8590,8590,8590,0
|
|
20240909,170000,1726024880,8590,8590,8590,8590,0
|
|
20240909,165900,1726024880,8590,8590,8590,8590,0
|
|
20240909,165800,1726024880,8590,8590,8590,8590,0
|
|
20240909,165700,1726024880,8590,8590,8590,8590,0
|
|
20240909,165600,1726024880,8590,8590,8590,8590,0
|
|
20240909,165500,1726024880,8590,8590,8590,8590,0
|
|
20240909,165400,1726024880,8590,8590,8590,8590,0
|
|
20240909,165300,1726024880,8590,8590,8590,8590,0
|
|
20240909,165200,1726024880,8590,8590,8590,8590,0
|
|
20240909,165100,1726024880,8590,8590,8590,8590,0
|
|
20240909,165000,1726024880,8590,8590,8590,8590,0
|
|
20240909,164900,1726024880,8590,8590,8590,8590,0
|
|
20240909,164800,1726024880,8590,8590,8590,8590,0
|
|
20240909,164700,1726024880,8590,8590,8590,8590,0
|
|
20240909,164600,1726024880,8590,8590,8590,8590,3304
|
|
20240909,164500,1726024880,8590,8590,8590,8590,0
|
|
20240909,164400,1726024880,8590,8590,8590,8590,0
|
|
20240909,164300,1726024880,8590,8590,8590,8590,0
|
|
20240909,164200,1726024880,8590,8590,8590,8590,0
|
|
20240909,164100,1726024880,8590,8590,8590,8590,0
|
|
20240909,164000,1726024880,8590,8590,8590,8590,0
|
|
20240909,163900,1726024880,8590,8590,8590,8590,0
|
|
20240909,163800,1726024880,8590,8590,8590,8590,0
|
|
20240909,163700,1726024880,8590,8590,8590,8590,0
|
|
20240909,163600,1726024880,8590,8590,8590,8590,0
|
|
20240909,163500,1726024880,8590,8590,8590,8590,0
|
|
20240909,163400,1726024880,8590,8590,8590,8590,0
|
|
20240909,163300,1726024880,8590,8590,8590,8590,0
|
|
20240909,163200,1726024880,8590,8590,8590,8590,0
|
|
20240909,163100,1726024880,8590,8590,8590,8590,0
|
|
20240909,163000,1726024880,8590,8590,8590,8590,0
|
|
20240909,162900,1726024880,8590,8590,8590,8590,0
|
|
20240909,162800,1726024880,8590,8590,8590,8590,0
|
|
20240909,162700,1726024880,8590,8590,8590,8590,0
|
|
20240909,162600,1726024880,8590,8590,8590,8590,0
|
|
20240909,162500,1726024880,8590,8590,8590,8590,0
|
|
20240909,162400,1726024880,8590,8590,8590,8590,0
|
|
20240909,162300,1726024880,8590,8590,8590,8590,0
|
|
20240909,162200,1726024880,8590,8590,8590,8590,0
|
|
20240909,162100,1726024880,8590,8590,8590,8590,0
|
|
20240909,162000,1726024880,8590,8590,8590,8590,0
|
|
20240909,161900,1726024880,8590,8590,8590,8590,0
|
|
20240909,161800,1726024880,8590,8590,8590,8590,0
|
|
20240909,161700,1726024880,8590,8590,8590,8590,0
|
|
20240909,161600,1726024880,8590,8590,8590,8590,3304
|
|
20240909,161500,1726024880,8590,8590,8590,8590,0
|
|
20240909,161400,1726024880,8590,8590,8590,8590,0
|
|
20240909,161300,1726024880,8590,8590,8590,8590,0
|
|
20240909,161200,1726024880,8590,8590,8590,8590,0
|
|
20240909,161100,1726024880,8590,8590,8590,8590,0
|
|
20240909,161000,1726024880,8590,8590,8590,8590,0
|
|
20240909,160900,1726024880,8590,8590,8590,8590,0
|
|
20240909,160800,1726024880,8590,8590,8590,8590,0
|
|
20240909,160700,1726024880,8590,8590,8590,8590,0
|
|
20240909,160600,1726024880,8590,8590,8590,8590,0
|
|
20240909,160500,1726024880,8590,8590,8590,8590,0
|
|
20240909,160400,1726024880,8590,8590,8590,8590,0
|
|
20240909,160300,1726024880,8590,8590,8590,8590,0
|
|
20240909,160200,1726024880,8590,8590,8590,8590,0
|
|
20240909,160100,1726024880,8590,8590,8590,8590,0
|
|
20240909,160000,1726024880,8590,8590,8590,8590,0
|
|
20240909,155900,1726024880,8590,8590,8590,8590,0
|
|
20240909,155800,1726024880,8590,8590,8590,8590,0
|
|
20240909,155700,1726024880,8590,8590,8590,8590,0
|
|
20240909,155600,1726024880,8590,8590,8590,8590,0
|
|
20240909,155500,1726024880,8590,8590,8590,8590,0
|
|
20240909,155400,1726024880,8590,8590,8590,8590,0
|
|
20240909,155300,1726024880,8590,8590,8590,8590,0
|
|
20240909,155200,1726024880,8590,8590,8590,8590,0
|
|
20240909,155100,1726024880,8590,8590,8590,8590,0
|
|
20240909,155000,1726024880,8590,8590,8590,8590,0
|
|
20240909,154900,1726024880,8590,8590,8590,8590,0
|
|
20240909,154800,1726024880,8590,8590,8590,8590,0
|
|
20240909,154700,1726024880,8590,8590,8590,8590,0
|
|
20240909,154600,1726024880,8590,8590,8590,8590,3304
|
|
20240909,154500,1726024880,8590,8590,8590,8590,0
|
|
20240909,154400,1726024880,8590,8590,8590,8590,0
|
|
20240909,154300,1726024880,8590,8590,8590,8590,0
|
|
20240909,154200,1726024880,8590,8590,8590,8590,0
|
|
20240909,154100,1726024880,8590,8590,8590,8590,0
|
|
20240909,154000,1726024880,8590,8590,8590,8590,0
|
|
20240909,153900,1726024880,8590,8590,8590,8590,0
|
|
20240909,153800,1726024880,8590,8590,8590,8590,0
|
|
20240909,153700,1726024880,8590,8590,8590,8590,0
|
|
20240909,153600,1726024880,8590,8590,8590,8590,0
|
|
20240909,153500,1726024880,8590,8590,8590,8590,0
|
|
20240909,153400,1726024880,8590,8590,8590,8590,0
|
|
20240909,153300,1726024880,8590,8590,8590,8590,0
|
|
20240909,153200,1726024880,8590,8590,8590,8590,0
|
|
20240909,153100,1726024880,8590,8590,8590,8590,0
|
|
20240909,153000,1726024880,8590,8590,8590,8590,3304
|
|
20240909,152900,1697643520,8570,8570,8570,8570,0
|
|
20240909,152800,1697643520,8570,8570,8570,8570,0
|
|
20240909,152700,1697643520,8570,8570,8570,8570,0
|
|
20240909,152600,1697643520,8570,8570,8570,8570,0
|
|
20240909,152500,1697643520,8570,8570,8570,8570,0
|
|
20240909,152400,1697643520,8570,8570,8570,8570,0
|
|
20240909,152300,1697643520,8570,8570,8570,8570,0
|
|
20240909,152200,1697643520,8570,8570,8570,8570,0
|
|
20240909,152100,1697643520,8570,8570,8570,8570,0
|
|
20240909,152000,1697643520,8570,8570,8570,8570,0
|
|
20240909,151900,1697643520,8570,8580,8590,8560,1217
|
|
20240909,151800,1687202310,8580,8580,8580,8580,20
|
|
20240909,151700,1687030710,8580,8570,8580,8570,548
|
|
20240909,151600,1682333140,8570,8580,8590,8570,1635
|
|
20240909,151500,1668311170,8580,8580,8590,8580,1997
|
|
20240909,151400,1651172200,8590,8590,8600,8510,1647
|
|
20240909,151300,1637046190,8600,8600,8600,8600,302
|
|
20240909,151200,1634448990,8580,8600,8610,8580,775
|
|
20240909,151100,1627795430,8610,8580,8610,8570,1073
|
|
20240909,151000,1618597500,8600,8580,8600,8570,815
|
|
20240909,150900,1611606400,8590,8590,8590,8580,401
|
|
20240909,150800,1608162810,8570,8570,8570,8570,300
|
|
20240909,150700,1605591810,8590,8590,8590,8570,460
|
|
20240909,150600,1601642410,8570,8570,8570,8570,402
|
|
20240909,150500,1598197270,8550,8590,8600,8550,1208
|
|
20240909,150400,1587834390,8600,8600,8600,8590,356
|
|
20240909,150300,1584774450,8600,8610,8610,8600,408
|
|
20240909,150200,1581262030,8610,8590,8610,8590,2567
|
|
20240909,150100,1559186880,8590,8600,8600,8590,201
|
|
20240909,150000,1557460280,8550,8550,8560,8550,302
|
|
20240909,145900,1554876690,8610,8560,8610,8550,830
|
|
20240909,145800,1547758700,8560,8560,8560,8560,1206
|
|
20240909,145700,1537435340,8560,8570,8570,8560,24
|
|
20240909,145600,1537229680,8560,8560,8560,8560,1
|
|
20240909,145500,1537221120,8560,8590,8590,8560,379
|
|
20240909,145400,1533971510,8540,8550,8550,8540,1500
|
|
20240909,145300,1521158600,8590,8590,8590,8590,23
|
|
20240909,145200,1520961030,8590,8550,8590,8550,24
|
|
20240909,145100,1520754910,8550,8590,8600,8550,209
|
|
20240909,145000,1518959560,8590,8550,8590,8550,35
|
|
20240909,144900,1518659910,8590,8540,8600,8540,401
|
|
20240909,144800,1515211840,8540,8560,8590,8540,1027
|
|
20240909,144700,1506437810,8600,8570,8600,8560,501
|
|
20240909,144600,1502147590,8600,8600,8600,8600,77
|
|
20240909,144500,1501485390,8620,8620,8620,8620,0
|
|
20240909,144400,1501485390,8620,8620,8620,8620,0
|
|
20240909,144300,1501485390,8620,8570,8620,8570,507
|
|
20240909,144200,1497140100,8620,8620,8620,8620,1
|
|
20240909,144100,1497131480,8560,8560,8560,8560,0
|
|
20240909,144000,1497131480,8560,8560,8560,8560,1
|
|
20240909,143900,1497122920,8560,8560,8620,8560,2049
|
|
20240909,143800,1479510070,8560,8560,8560,8560,121
|
|
20240909,143700,1478474310,8560,8580,8590,8430,3970
|
|
20240909,143600,1444642890,8580,8590,8590,8580,729
|
|
20240909,143500,1438384230,8600,8600,8600,8600,1209
|
|
20240909,143400,1427986830,8600,8620,8620,8600,60
|
|
20240909,143300,1427470630,8600,8620,8620,8600,74
|
|
20240909,143200,1426834210,8610,8610,8610,8610,173
|
|
20240909,143100,1425344680,8620,8620,8620,8620,50
|
|
20240909,143000,1424913680,8620,8620,8620,8620,0
|
|
20240909,142900,1424913680,8620,8620,8620,8620,0
|
|
20240909,142800,1424913680,8620,8620,8620,8620,31
|
|
20240909,142700,1424646460,8620,8620,8620,8620,1
|
|
20240909,142600,1424637840,8630,8620,8630,8620,409
|
|
20240909,142500,1421110170,8630,8620,8630,8620,163
|
|
20240909,142400,1419705100,8620,8620,8620,8620,3
|
|
20240909,142300,1419679240,8630,8630,8630,8630,204
|
|
20240909,142200,1417918720,8630,8630,8630,8630,0
|
|
20240909,142100,1417918720,8630,8620,8630,8620,4
|
|
20240909,142000,1417884230,8630,8610,8630,8610,874
|
|
20240909,141900,1410357300,8610,8610,8610,8610,7
|
|
20240909,141800,1410297030,8610,8610,8610,8600,6
|
|
20240909,141700,1410245380,8610,8610,8610,8610,218
|
|
20240909,141600,1408368400,8600,8610,8610,8600,636
|
|
20240909,141500,1402892460,8610,8610,8610,8610,1426
|
|
20240909,141400,1390614600,8610,8610,8610,8580,1410
|
|
20240909,141300,1378484610,8600,8610,8610,8600,213
|
|
20240909,141200,1376651140,8610,8600,8610,8600,388
|
|
20240909,141100,1373311190,8600,8600,8600,8600,0
|
|
20240909,141000,1373311190,8600,8620,8620,8600,16
|
|
20240909,140900,1373173570,8620,8600,8620,8600,5
|
|
20240909,140800,1373130520,8610,8600,8610,8600,144
|
|
20240909,140700,1371892110,8600,8610,8630,8600,225
|
|
20240909,140600,1369954920,8630,8610,8630,8610,100
|
|
20240909,140500,1369093260,8630,8630,8630,8630,90
|
|
20240909,140400,1368316560,8630,8620,8630,8620,79
|
|
20240909,140300,1367635570,8630,8620,8630,8620,101
|
|
20240909,140200,1366764940,8640,8630,8640,8630,3
|
|
20240909,140100,1366739040,8630,8620,8630,8620,26
|
|
20240909,140000,1366514910,8620,8650,8650,8610,455
|
|
20240909,135900,1362589130,8650,8640,8650,8640,130
|
|
20240909,135800,1361465040,8650,8650,8650,8650,30
|
|
20240909,135700,1361205540,8650,8630,8650,8630,9
|
|
20240909,135600,1361127790,8640,8630,8640,8610,1280
|
|
20240909,135500,1350077770,8620,8610,8620,8600,20
|
|
20240909,135400,1349905740,8620,8610,8620,8600,3
|
|
20240909,135300,1349879910,8620,8620,8620,8620,15
|
|
20240909,135200,1349750610,8620,8600,8620,8600,347
|
|
20240909,135100,1346766350,8640,8640,8640,8600,620
|
|
20240909,135000,1341421470,8640,8620,8640,8620,1291
|
|
20240909,134900,1330280940,8630,8620,8630,8620,127
|
|
20240909,134800,1329186190,8620,8610,8620,8610,6
|
|
20240909,134700,1329134490,8620,8620,8620,8620,778
|
|
20240909,134600,1322428130,8620,8610,8620,8600,556
|
|
20240909,134500,1317636370,8600,8590,8610,8590,4607
|
|
20240909,134400,1278049700,8590,8590,8590,8590,155
|
|
20240909,134300,1276718250,8590,8570,8590,8570,572
|
|
20240909,134200,1271808450,8570,8570,8570,8570,0
|
|
20240909,134100,1271808450,8570,8570,8570,8570,0
|
|
20240909,134000,1271808450,8570,8570,8570,8570,201
|
|
20240909,133900,1270085880,8590,8580,8590,8580,255
|
|
20240909,133800,1267897490,8580,8580,8590,8580,194
|
|
20240909,133700,1266232950,8580,8580,8580,8580,10
|
|
20240909,133600,1266147150,8580,8590,8590,8570,87
|
|
20240909,133500,1265401470,8590,8580,8590,8580,1151
|
|
20240909,133400,1255517420,8590,8580,8590,8580,76
|
|
20240909,133300,1254865030,8580,8560,8580,8560,1745
|
|
20240909,133200,1239893710,8570,8580,8580,8570,12
|
|
20240909,133100,1239790770,8550,8550,8550,8550,0
|
|
20240909,133000,1239790770,8550,8550,8550,8550,84
|
|
20240909,132900,1239072570,8550,8550,8550,8550,1
|
|
20240909,132800,1239064020,8550,8550,8550,8550,15
|
|
20240909,132700,1238935770,8580,8540,8580,8540,3348
|
|
20240909,132600,1210278760,8530,8530,8530,8530,100
|
|
20240909,132500,1209425760,8530,8550,8550,8530,100
|
|
20240909,132400,1208572460,8550,8550,8550,8550,0
|
|
20240909,132300,1208572460,8550,8550,8550,8550,212
|
|
20240909,132200,1206759860,8550,8540,8550,8530,427
|
|
20240909,132100,1203111560,8550,8550,8550,8550,6
|
|
20240909,132000,1203060260,8550,8550,8550,8540,17
|
|
20240909,131900,1202914940,8550,8550,8550,8550,0
|
|
20240909,131800,1202914940,8550,8550,8550,8550,0
|
|
20240909,131700,1202914940,8550,8550,8550,8550,185
|
|
20240909,131600,1201333190,8550,8510,8550,8510,1507
|
|
20240909,131500,1188508500,8550,8510,8550,8510,3
|
|
20240909,131400,1188482890,8560,8560,8560,8560,7
|
|
20240909,131300,1188422970,8560,8560,8560,8560,0
|
|
20240909,131200,1188422970,8560,8560,8560,8560,38
|
|
20240909,131100,1188097690,8560,8560,8560,8560,0
|
|
20240909,131000,1188097690,8560,8560,8560,8560,2
|
|
20240909,130900,1188080570,8520,8500,8520,8500,1205
|
|
20240909,130800,1177814010,8490,8490,8490,8490,22
|
|
20240909,130700,1177627230,8490,8530,8530,8490,2016
|
|
20240909,130600,1160508420,8530,8530,8530,8530,3
|
|
20240909,130500,1160482830,8530,8530,8530,8530,1
|
|
20240909,130400,1160474300,8530,8530,8530,8530,0
|
|
20240909,130300,1160474300,8530,8530,8530,8530,10
|
|
20240909,130200,1160389000,8570,8530,8570,8500,778
|
|
20240909,130100,1153771620,8540,8540,8540,8540,11
|
|
20240909,130000,1153677680,8540,8570,8570,8540,69
|
|
20240909,125900,1153088390,8570,8570,8570,8570,0
|
|
20240909,125800,1153088390,8570,8570,8570,8570,0
|
|
20240909,125700,1153088390,8570,8570,8570,8570,0
|
|
20240909,125600,1153088390,8570,8540,8570,8540,13
|
|
20240909,125500,1152977270,8530,8530,8530,8530,0
|
|
20240909,125400,1152977270,8530,8520,8540,8520,905
|
|
20240909,125300,1145264740,8520,8520,8520,8520,51
|
|
20240909,125200,1144830220,8560,8560,8560,8560,1
|
|
20240909,125100,1144821660,8510,8560,8560,8510,1117
|
|
20240909,125000,1135298200,8560,8560,8560,8560,3
|
|
20240909,124900,1135272520,8560,8560,8560,8560,40
|
|
20240909,124800,1134930120,8560,8570,8570,8560,12
|
|
20240909,124700,1134827380,8560,8570,8570,8560,21
|
|
20240909,124600,1134647610,8570,8570,8570,8570,50
|
|
20240909,124500,1134219110,8570,8570,8570,8560,106
|
|
20240909,124400,1133311690,8570,8570,8570,8560,120
|
|
20240909,124300,1132283480,8580,8570,8580,8570,384
|
|
20240909,124200,1128992590,8570,8570,8570,8570,2
|
|
20240909,124100,1128975450,8570,8570,8570,8570,41
|
|
20240909,124000,1128624080,8570,8560,8570,8560,73
|
|
20240909,123900,1127999190,8560,8560,8560,8560,0
|
|
20240909,123800,1127999190,8560,8560,8560,8560,0
|
|
20240909,123700,1127999190,8560,8560,8560,8560,342
|
|
20240909,123600,1125071670,8570,8580,8580,8570,1008
|
|
20240909,123500,1116423180,8590,8590,8590,8590,0
|
|
20240909,123400,1116423180,8590,8590,8590,8590,247
|
|
20240909,123300,1114301450,8580,8580,8580,8580,30
|
|
20240909,123200,1114044050,8580,8580,8590,8580,131
|
|
20240909,123100,1112919070,8580,8570,8580,8570,748
|
|
20240909,123000,1106502490,8570,8570,8570,8570,0
|
|
20240909,122900,1106502490,8570,8570,8570,8570,15
|
|
20240909,122800,1106373940,8570,8570,8570,8570,1
|
|
20240909,122700,1106365370,8570,8570,8570,8570,0
|
|
20240909,122600,1106365370,8570,8560,8570,8560,5
|
|
20240909,122500,1106322540,8570,8560,8570,8560,57
|
|
20240909,122400,1105834060,8560,8560,8560,8560,111
|
|
20240909,122300,1104883900,8550,8550,8550,8550,10
|
|
20240909,122200,1104798400,8550,8550,8550,8550,50
|
|
20240909,122100,1104370900,8550,8550,8560,8550,1052
|
|
20240909,122000,1095376290,8550,8550,8550,8550,0
|
|
20240909,121900,1095376290,8550,8550,8550,8550,368
|
|
20240909,121800,1092229890,8550,8550,8550,8550,83
|
|
20240909,121700,1091520240,8550,8550,8550,8550,237
|
|
20240909,121600,1089493890,8550,8550,8550,8550,0
|
|
20240909,121500,1089493890,8550,8550,8550,8550,98
|
|
20240909,121400,1088655990,8560,8560,8570,8560,181
|
|
20240909,121300,1087106620,8580,8580,8580,8580,204
|
|
20240909,121200,1085356300,8580,8550,8580,8550,2
|
|
20240909,121100,1085339170,8580,8560,8580,8560,405
|
|
20240909,121000,1081870550,8560,8560,8560,8560,0
|
|
20240909,120900,1081870550,8560,8560,8560,8560,0
|
|
20240909,120800,1081870550,8560,8560,8560,8560,0
|
|
20240909,120700,1081870550,8560,8560,8560,8550,2052
|
|
20240909,120600,1064305660,8560,8550,8560,8550,80
|
|
20240909,120500,1063621630,8560,8560,8560,8560,20
|
|
20240909,120400,1063450430,8550,8550,8560,8550,606
|
|
20240909,120300,1058267130,8550,8550,8550,8550,12
|
|
20240909,120200,1058164530,8540,8540,8540,8540,53
|
|
20240909,120100,1057711910,8550,8540,8550,8540,299
|
|
20240909,120000,1055158440,8520,8550,8550,8520,2
|
|
20240909,115900,1055141370,8540,8520,8540,8520,3560
|
|
20240909,115800,1024801030,8500,8500,8500,8500,0
|
|
20240909,115700,1024801030,8500,8520,8520,8500,78
|
|
20240909,115600,1024137430,8520,8520,8520,8520,0
|
|
20240909,115500,1024137430,8520,8500,8520,8500,42
|
|
20240909,115400,1023779610,8520,8520,8520,8520,1
|
|
20240909,115300,1023771090,8500,8500,8500,8500,0
|
|
20240909,115200,1023771090,8500,8500,8500,8500,373
|
|
20240909,115100,1020600590,8500,8520,8520,8500,106
|
|
20240909,115000,1019697990,8520,8520,8520,8520,0
|
|
20240909,114900,1019697990,8520,8530,8530,8520,7
|
|
20240909,114800,1019638300,8520,8520,8520,8520,210
|
|
20240909,114700,1017849100,8500,8500,8500,8500,96
|
|
20240909,114600,1017033100,8500,8510,8510,8500,117
|
|
20240909,114500,1016038580,8510,8510,8510,8510,0
|
|
20240909,114400,1016038580,8510,8510,8510,8510,14
|
|
20240909,114300,1015919440,8500,8510,8510,8500,434
|
|
20240909,114200,1012228530,8510,8510,8510,8510,40
|
|
20240909,114100,1011888130,8520,8520,8520,8520,0
|
|
20240909,114000,1011888130,8520,8520,8520,8520,131
|
|
20240909,113900,1010772010,8530,8530,8530,8530,67
|
|
20240909,113800,1010200500,8540,8540,8540,8540,57
|
|
20240909,113700,1009713720,8530,8530,8530,8530,24
|
|
20240909,113600,1009509000,8540,8530,8540,8530,8
|
|
20240909,113500,1009440750,8530,8530,8530,8530,81
|
|
20240909,113400,1008749820,8530,8530,8530,8530,23
|
|
20240909,113300,1008553630,8530,8520,8530,8520,11
|
|
20240909,113200,1008459900,8530,8530,8530,8530,3
|
|
20240909,113100,1008434310,8520,8540,8540,8520,3
|
|
20240909,113000,1008408720,8540,8540,8540,8540,101
|
|
20240909,112900,1007546180,8540,8540,8540,8540,6
|
|
20240909,112800,1007494940,8540,8540,8540,8540,0
|
|
20240909,112700,1007494940,8540,8540,8540,8540,0
|
|
20240909,112600,1007494940,8540,8540,8540,8530,7
|
|
20240909,112500,1007435200,8540,8540,8540,8540,0
|
|
20240909,112400,1007435200,8540,8520,8540,8520,187
|
|
20240909,112300,1005839850,8530,8530,8530,8530,20
|
|
20240909,112200,1005669250,8530,8530,8530,8530,10
|
|
20240909,112100,1005583950,8520,8520,8520,8520,0
|
|
20240909,112000,1005583950,8520,8520,8520,8520,1
|
|
20240909,111900,1005575430,8510,8520,8520,8510,603
|
|
20240909,111800,1000443870,8500,8500,8500,8500,2
|
|
20240909,111700,1000426870,8520,8520,8520,8520,1
|
|
20240909,111600,1000418350,8530,8530,8530,8530,0
|
|
20240909,111500,1000418350,8530,8490,8530,8490,818
|
|
20240909,111400,993470100,8520,8490,8520,8490,102
|
|
20240909,111300,992601150,8520,8520,8520,8520,0
|
|
20240909,111200,992601150,8520,8480,8520,8480,178
|
|
20240909,111100,991085550,8480,8480,8480,8480,2450
|
|
20240909,111000,970309550,8470,8470,8470,8470,0
|
|
20240909,110900,970309550,8470,8470,8520,8470,511
|
|
20240909,110800,965981330,8530,8500,8530,8440,1016
|
|
20240909,110700,957386110,8530,8530,8530,8530,6
|
|
20240909,110600,957334930,8470,8530,8540,8470,981
|
|
20240909,110500,948980740,8540,8540,8540,8530,68
|
|
20240909,110400,948400620,8530,8540,8540,8530,86
|
|
20240909,110300,947666410,8540,8530,8540,8530,244
|
|
20240909,110200,945584900,8540,8520,8540,8520,233
|
|
20240909,110100,943597420,8520,8520,8520,8510,61
|
|
20240909,110000,943077740,8510,8520,8520,8510,42
|
|
20240909,105900,942720000,8520,8520,8520,8510,107
|
|
20240909,105800,941809140,8520,8530,8530,8510,53
|
|
20240909,105700,941357760,8530,8530,8530,8530,1
|
|
20240909,105600,941349230,8540,8530,8540,8530,10
|
|
20240909,105500,941263850,8530,8490,8530,8490,2908
|
|
20240909,105400,916542750,8490,8490,8490,8490,210
|
|
20240909,105300,914759850,8490,8490,8490,8490,791
|
|
20240909,105200,908044260,8480,8470,8480,8470,401
|
|
20240909,105100,904644620,8480,8490,8490,8480,53
|
|
20240909,105000,904195170,8490,8490,8490,8490,0
|
|
20240909,104900,904195170,8490,8480,8490,8480,2
|
|
20240909,104800,904178200,8490,8490,8490,8490,401
|
|
20240909,104700,900773710,8470,8460,8470,8460,39
|
|
20240909,104600,900443690,8470,8480,8490,8470,323
|
|
20240909,104500,897707830,8480,8490,8500,8480,1066
|
|
20240909,104400,888668100,8500,8500,8500,8490,211
|
|
20240909,104300,886876690,8500,8500,8500,8500,9
|
|
20240909,104200,886800190,8500,8490,8500,8480,252
|
|
20240909,104100,884660620,8490,8490,8490,8490,0
|
|
20240909,104000,884660620,8490,8480,8490,8480,524
|
|
20240909,103900,880212380,8490,8480,8490,8480,15
|
|
20240909,103800,880085040,8490,8500,8500,8490,10
|
|
20240909,103700,880000090,8500,8490,8500,8490,35
|
|
20240909,103600,879702870,8490,8490,8490,8490,12
|
|
20240909,103500,879600990,8490,8490,8490,8490,31
|
|
20240909,103400,879337800,8490,8490,8490,8490,16
|
|
20240909,103300,879201960,8490,8490,8490,8490,1
|
|
20240909,103200,879193470,8460,8470,8490,8460,826
|
|
20240909,103100,872194530,8470,8470,8470,8470,1
|
|
20240909,103000,872186060,8460,8460,8460,8460,302
|
|
20240909,102900,869631140,8490,8490,8490,8490,0
|
|
20240909,102800,869631140,8490,8470,8490,8470,970
|
|
20240909,102700,861415220,8470,8480,8480,8470,129
|
|
20240909,102600,860321800,8480,8480,8480,8480,31
|
|
20240909,102500,860058920,8480,8480,8480,8480,1
|
|
20240909,102400,860050440,8480,8480,8480,8480,3
|
|
20240909,102300,860025000,8480,8480,8480,8480,0
|
|
20240909,102200,860025000,8480,8470,8480,8470,80
|
|
20240909,102100,859347390,8480,8480,8480,8480,564
|
|
20240909,102000,854564670,8480,8480,8480,8480,137
|
|
20240909,101900,853402910,8490,8480,8490,8480,171
|
|
20240909,101800,851951400,8480,8470,8480,8470,239
|
|
20240909,101700,849924900,8480,8480,8480,8480,135
|
|
20240909,101600,848780100,8480,8480,8480,8470,56
|
|
20240909,101500,848305310,8480,8470,8480,8470,13
|
|
20240909,101400,848195150,8460,8470,8470,8460,1941
|
|
20240909,101300,831769210,8470,8460,8470,8460,6
|
|
20240909,101200,831718440,8460,8490,8490,8460,957
|
|
20240909,101100,823617510,8480,8490,8490,8480,26
|
|
20240909,101000,823396970,8480,8480,8480,8470,34
|
|
20240909,100900,823108670,8480,8470,8480,8460,131
|
|
20240909,100800,822000090,8460,8480,8480,8460,301
|
|
20240909,100700,819451600,8470,8450,8470,8450,130
|
|
20240909,100600,818353060,8450,8440,8450,8440,273
|
|
20240909,100500,816046740,8450,8450,8450,8450,10
|
|
20240909,100400,815962240,8450,8450,8450,8450,2
|
|
20240909,100300,815945340,8450,8430,8450,8430,97
|
|
20240909,100200,815127150,8430,8430,8450,8430,280
|
|
20240909,100100,812766730,8430,8430,8430,8430,2085
|
|
20240909,100000,795190180,8430,8440,8440,8420,769
|
|
20240909,095900,788707840,8440,8440,8440,8440,0
|
|
20240909,095800,788707840,8440,8440,8440,8440,294
|
|
20240909,095700,786226480,8440,8450,8450,8440,947
|
|
20240909,095600,778229430,8440,8450,8450,8440,425
|
|
20240909,095500,774640430,8450,8460,8460,8450,426
|
|
20240909,095400,771038280,8460,8460,8460,8460,11
|
|
20240909,095300,770945220,8460,8470,8470,8460,205
|
|
20240909,095200,769210870,8470,8490,8490,8470,196
|
|
20240909,095100,767548680,8490,8490,8490,8490,0
|
|
20240909,095000,767548680,8490,8490,8490,8490,92
|
|
20240909,094900,766767600,8500,8500,8500,8500,2
|
|
20240909,094800,766750600,8490,8520,8520,8490,249
|
|
20240909,094700,764634400,8520,8540,8540,8510,481
|
|
20240909,094600,760533650,8540,8520,8540,8520,14
|
|
20240909,094500,760414220,8520,8520,8520,8520,197
|
|
20240909,094400,758735780,8520,8520,8520,8520,176
|
|
20240909,094300,757236260,8520,8520,8520,8520,30
|
|
20240909,094200,756980660,8520,8530,8540,8520,256
|
|
20240909,094100,754796900,8540,8500,8550,8500,2280
|
|
20240909,094000,735412790,8490,8480,8490,8480,765
|
|
20240909,093900,728918490,8490,8480,8500,8480,263
|
|
20240909,093800,726688220,8480,8480,8480,8480,508
|
|
20240909,093700,722380380,8470,8480,8480,8470,322
|
|
20240909,093600,719650970,8500,8500,8500,8500,32
|
|
20240909,093500,719378970,8500,8440,8500,8430,4103
|
|
20240909,093400,684651120,8440,8450,8450,8440,386
|
|
20240909,093300,681391530,8450,8450,8450,8440,230
|
|
20240909,093200,679448300,8460,8450,8470,8450,202
|
|
20240909,093100,677739380,8450,8450,8450,8450,50
|
|
20240909,093000,677316880,8460,8460,8470,8460,1461
|
|
20240909,092900,664954690,8460,8450,8470,8450,696
|
|
20240909,092800,659064210,8450,8460,8460,8450,189
|
|
20240909,092700,657466320,8450,8410,8450,8410,1789
|
|
20240909,092600,642410640,8410,8430,8430,8410,842
|
|
20240909,092500,635322350,8420,8420,8420,8420,55
|
|
20240909,092400,634859250,8420,8420,8420,8420,395
|
|
20240909,092300,631533350,8420,8440,8440,8420,30
|
|
20240909,092200,631280730,8440,8410,8440,8410,50
|
|
20240909,092100,630859180,8430,8380,8430,8380,442
|
|
20240909,092000,627135450,8380,8440,8440,8380,2051
|
|
20240909,091900,609905310,8410,8440,8440,8410,1238
|
|
20240909,091800,599482540,8450,8450,8450,8450,123
|
|
20240909,091700,598443190,8460,8410,8470,8400,9952
|
|
20240909,091600,514707720,8400,8390,8400,8390,898
|
|
20240909,091500,507164670,8400,8400,8400,8400,240
|
|
20240909,091400,505148670,8400,8390,8400,8390,83
|
|
20240909,091300,504452280,8380,8390,8390,8380,1334
|
|
20240909,091200,493273310,8390,8400,8400,8370,781
|
|
20240909,091100,486730120,8400,8410,8410,8370,742
|
|
20240909,091000,480507250,8400,8390,8400,8360,1675
|
|
20240909,090900,466448750,8390,8400,8400,8360,1174
|
|
20240909,090800,456606130,8400,8400,8410,8360,2733
|
|
20240909,090700,433675430,8400,8440,8450,8400,3100
|
|
20240909,090600,407574440,8450,8400,8450,8370,2094
|
|
20240909,090500,390027490,8440,8470,8500,8380,5737
|
|
20240909,090400,341488970,8480,8540,8540,8480,5271
|
|
20240909,090300,296653660,8550,8520,8560,8510,3988
|
|
20240909,090200,262640700,8510,8570,8570,8510,3619
|
|
20240909,090100,231746240,8590,8640,8640,8560,6910
|
|
20240909,090000,172426530,8630,8580,8670,8550,17940
|