589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,184600,1115747160,8460,8460,8460,8460,4989
|
|
20240910,184500,1115747160,8460,8460,8460,8460,0
|
|
20240910,184400,1115747160,8460,8460,8460,8460,0
|
|
20240910,184300,1115747160,8460,8460,8460,8460,0
|
|
20240910,184200,1115747160,8460,8460,8460,8460,0
|
|
20240910,184100,1115747160,8460,8460,8460,8460,0
|
|
20240910,184000,1115747160,8460,8460,8460,8460,0
|
|
20240910,183900,1115747160,8460,8460,8460,8460,0
|
|
20240910,183800,1115747160,8460,8460,8460,8460,0
|
|
20240910,183700,1115747160,8460,8460,8460,8460,0
|
|
20240910,183600,1115747160,8460,8460,8460,8460,0
|
|
20240910,183500,1115747160,8460,8460,8460,8460,0
|
|
20240910,183400,1115747160,8460,8460,8460,8460,0
|
|
20240910,183300,1115747160,8460,8460,8460,8460,0
|
|
20240910,183200,1115747160,8460,8460,8460,8460,0
|
|
20240910,183100,1115747160,8460,8460,8460,8460,0
|
|
20240910,183000,1115747160,8460,8460,8460,8460,0
|
|
20240910,182900,1115747160,8460,8460,8460,8460,0
|
|
20240910,182800,1115747160,8460,8460,8460,8460,0
|
|
20240910,182700,1115747160,8460,8460,8460,8460,0
|
|
20240910,182600,1115747160,8460,8460,8460,8460,0
|
|
20240910,182500,1115747160,8460,8460,8460,8460,0
|
|
20240910,182400,1115747160,8460,8460,8460,8460,0
|
|
20240910,182300,1115747160,8460,8460,8460,8460,0
|
|
20240910,182200,1115747160,8460,8460,8460,8460,0
|
|
20240910,182100,1115747160,8460,8460,8460,8460,0
|
|
20240910,182000,1115747160,8460,8460,8460,8460,0
|
|
20240910,181900,1115747160,8460,8460,8460,8460,0
|
|
20240910,181800,1115747160,8460,8460,8460,8460,0
|
|
20240910,181700,1115747160,8460,8460,8460,8460,0
|
|
20240910,181600,1115747160,8460,8460,8460,8460,4989
|
|
20240910,181500,1115747160,8460,8460,8460,8460,0
|
|
20240910,181400,1115747160,8460,8460,8460,8460,0
|
|
20240910,181300,1115747160,8460,8460,8460,8460,0
|
|
20240910,181200,1115747160,8460,8460,8460,8460,0
|
|
20240910,181100,1115747160,8460,8460,8460,8460,0
|
|
20240910,181000,1115747160,8460,8460,8460,8460,0
|
|
20240910,180900,1115747160,8460,8460,8460,8460,0
|
|
20240910,180800,1115747160,8460,8460,8460,8460,0
|
|
20240910,180700,1115747160,8460,8460,8460,8460,0
|
|
20240910,180600,1115747160,8460,8460,8460,8460,0
|
|
20240910,180500,1115747160,8460,8460,8460,8460,0
|
|
20240910,180400,1115747160,8460,8460,8460,8460,0
|
|
20240910,180300,1115747160,8460,8460,8460,8460,0
|
|
20240910,180200,1115747160,8460,8460,8460,8460,0
|
|
20240910,180100,1115747160,8460,8460,8460,8460,0
|
|
20240910,180000,1115747160,8460,8460,8460,8460,0
|
|
20240910,175900,1115747160,8460,8460,8460,8460,0
|
|
20240910,175800,1115747160,8460,8460,8460,8460,0
|
|
20240910,175700,1115747160,8460,8460,8460,8460,0
|
|
20240910,175600,1115747160,8460,8460,8460,8460,0
|
|
20240910,175500,1115747160,8460,8460,8460,8460,0
|
|
20240910,175400,1115747160,8460,8460,8460,8460,0
|
|
20240910,175300,1115747160,8460,8460,8460,8460,0
|
|
20240910,175200,1115747160,8460,8460,8460,8460,0
|
|
20240910,175100,1115747160,8460,8460,8460,8460,0
|
|
20240910,175000,1115747160,8460,8460,8460,8460,0
|
|
20240910,174900,1115747160,8460,8460,8460,8460,0
|
|
20240910,174800,1115747160,8460,8460,8460,8460,0
|
|
20240910,174700,1115747160,8460,8460,8460,8460,0
|
|
20240910,174600,1115747160,8460,8460,8460,8460,4989
|
|
20240910,174500,1115747160,8460,8460,8460,8460,0
|
|
20240910,174400,1115747160,8460,8460,8460,8460,0
|
|
20240910,174300,1115747160,8460,8460,8460,8460,0
|
|
20240910,174200,1115747160,8460,8460,8460,8460,0
|
|
20240910,174100,1115747160,8460,8460,8460,8460,0
|
|
20240910,174000,1115747160,8460,8460,8460,8460,0
|
|
20240910,173900,1115747160,8460,8460,8460,8460,0
|
|
20240910,173800,1115747160,8460,8460,8460,8460,0
|
|
20240910,173700,1115747160,8460,8460,8460,8460,0
|
|
20240910,173600,1115747160,8460,8460,8460,8460,0
|
|
20240910,173500,1115747160,8460,8460,8460,8460,0
|
|
20240910,173400,1115747160,8460,8460,8460,8460,0
|
|
20240910,173300,1115747160,8460,8460,8460,8460,0
|
|
20240910,173200,1115747160,8460,8460,8460,8460,0
|
|
20240910,173100,1115747160,8460,8460,8460,8460,0
|
|
20240910,173000,1115747160,8460,8460,8460,8460,0
|
|
20240910,172900,1115747160,8460,8460,8460,8460,0
|
|
20240910,172800,1115747160,8460,8460,8460,8460,0
|
|
20240910,172700,1115747160,8460,8460,8460,8460,0
|
|
20240910,172600,1115747160,8460,8460,8460,8460,0
|
|
20240910,172500,1115747160,8460,8460,8460,8460,0
|
|
20240910,172400,1115747160,8460,8460,8460,8460,0
|
|
20240910,172300,1115747160,8460,8460,8460,8460,0
|
|
20240910,172200,1115747160,8460,8460,8460,8460,0
|
|
20240910,172100,1115747160,8460,8460,8460,8460,0
|
|
20240910,172000,1115747160,8460,8460,8460,8460,0
|
|
20240910,171900,1115747160,8460,8460,8460,8460,0
|
|
20240910,171800,1115747160,8460,8460,8460,8460,0
|
|
20240910,171700,1115747160,8460,8460,8460,8460,0
|
|
20240910,171600,1115747160,8460,8460,8460,8460,4989
|
|
20240910,171500,1115747160,8460,8460,8460,8460,0
|
|
20240910,171400,1115747160,8460,8460,8460,8460,0
|
|
20240910,171300,1115747160,8460,8460,8460,8460,0
|
|
20240910,171200,1115747160,8460,8460,8460,8460,0
|
|
20240910,171100,1115747160,8460,8460,8460,8460,0
|
|
20240910,171000,1115747160,8460,8460,8460,8460,0
|
|
20240910,170900,1115747160,8460,8460,8460,8460,0
|
|
20240910,170800,1115747160,8460,8460,8460,8460,0
|
|
20240910,170700,1115747160,8460,8460,8460,8460,0
|
|
20240910,170600,1115747160,8460,8460,8460,8460,0
|
|
20240910,170500,1115747160,8460,8460,8460,8460,0
|
|
20240910,170400,1115747160,8460,8460,8460,8460,0
|
|
20240910,170300,1115747160,8460,8460,8460,8460,0
|
|
20240910,170200,1115747160,8460,8460,8460,8460,0
|
|
20240910,170100,1115747160,8460,8460,8460,8460,0
|
|
20240910,170000,1115747160,8460,8460,8460,8460,0
|
|
20240910,165900,1115747160,8460,8460,8460,8460,0
|
|
20240910,165800,1115747160,8460,8460,8460,8460,0
|
|
20240910,165700,1115747160,8460,8460,8460,8460,0
|
|
20240910,165600,1115747160,8460,8460,8460,8460,0
|
|
20240910,165500,1115747160,8460,8460,8460,8460,0
|
|
20240910,165400,1115747160,8460,8460,8460,8460,0
|
|
20240910,165300,1115747160,8460,8460,8460,8460,0
|
|
20240910,165200,1115747160,8460,8460,8460,8460,0
|
|
20240910,165100,1115747160,8460,8460,8460,8460,0
|
|
20240910,165000,1115747160,8460,8460,8460,8460,0
|
|
20240910,164900,1115747160,8460,8460,8460,8460,0
|
|
20240910,164800,1115747160,8460,8460,8460,8460,0
|
|
20240910,164700,1115747160,8460,8460,8460,8460,0
|
|
20240910,164600,1115747160,8460,8460,8460,8460,4989
|
|
20240910,164500,1115747160,8460,8460,8460,8460,0
|
|
20240910,164400,1115747160,8460,8460,8460,8460,0
|
|
20240910,164300,1115747160,8460,8460,8460,8460,0
|
|
20240910,164200,1115747160,8460,8460,8460,8460,0
|
|
20240910,164100,1115747160,8460,8460,8460,8460,0
|
|
20240910,164000,1115747160,8460,8460,8460,8460,0
|
|
20240910,163900,1115747160,8460,8460,8460,8460,0
|
|
20240910,163800,1115747160,8460,8460,8460,8460,0
|
|
20240910,163700,1115747160,8460,8460,8460,8460,0
|
|
20240910,163600,1115747160,8460,8460,8460,8460,0
|
|
20240910,163500,1115747160,8460,8460,8460,8460,0
|
|
20240910,163400,1115747160,8460,8460,8460,8460,0
|
|
20240910,163300,1115747160,8460,8460,8460,8460,0
|
|
20240910,163200,1115747160,8460,8460,8460,8460,0
|
|
20240910,163100,1115747160,8460,8460,8460,8460,0
|
|
20240910,163000,1115747160,8460,8460,8460,8460,0
|
|
20240910,162900,1115747160,8460,8460,8460,8460,0
|
|
20240910,162800,1115747160,8460,8460,8460,8460,0
|
|
20240910,162700,1115747160,8460,8460,8460,8460,0
|
|
20240910,162600,1115747160,8460,8460,8460,8460,0
|
|
20240910,162500,1115747160,8460,8460,8460,8460,0
|
|
20240910,162400,1115747160,8460,8460,8460,8460,0
|
|
20240910,162300,1115747160,8460,8460,8460,8460,0
|
|
20240910,162200,1115747160,8460,8460,8460,8460,0
|
|
20240910,162100,1115747160,8460,8460,8460,8460,0
|
|
20240910,162000,1115747160,8460,8460,8460,8460,0
|
|
20240910,161900,1115747160,8460,8460,8460,8460,0
|
|
20240910,161800,1115747160,8460,8460,8460,8460,0
|
|
20240910,161700,1115747160,8460,8460,8460,8460,0
|
|
20240910,161600,1115747160,8460,8460,8460,8460,4989
|
|
20240910,161500,1115747160,8460,8460,8460,8460,0
|
|
20240910,161400,1115747160,8460,8460,8460,8460,0
|
|
20240910,161300,1115747160,8460,8460,8460,8460,0
|
|
20240910,161200,1115747160,8460,8460,8460,8460,0
|
|
20240910,161100,1115747160,8460,8460,8460,8460,0
|
|
20240910,161000,1115747160,8460,8460,8460,8460,0
|
|
20240910,160900,1115747160,8460,8460,8460,8460,0
|
|
20240910,160800,1115747160,8460,8460,8460,8460,0
|
|
20240910,160700,1115747160,8460,8460,8460,8460,0
|
|
20240910,160600,1115747160,8460,8460,8460,8460,0
|
|
20240910,160500,1115747160,8460,8460,8460,8460,0
|
|
20240910,160400,1115747160,8460,8460,8460,8460,0
|
|
20240910,160300,1115747160,8460,8460,8460,8460,0
|
|
20240910,160200,1115747160,8460,8460,8460,8460,0
|
|
20240910,160100,1115747160,8460,8460,8460,8460,0
|
|
20240910,160000,1115747160,8460,8460,8460,8460,0
|
|
20240910,155900,1115747160,8460,8460,8460,8460,0
|
|
20240910,155800,1115747160,8460,8460,8460,8460,0
|
|
20240910,155700,1115747160,8460,8460,8460,8460,0
|
|
20240910,155600,1115747160,8460,8460,8460,8460,0
|
|
20240910,155500,1115747160,8460,8460,8460,8460,0
|
|
20240910,155400,1115747160,8460,8460,8460,8460,0
|
|
20240910,155300,1115747160,8460,8460,8460,8460,0
|
|
20240910,155200,1115747160,8460,8460,8460,8460,0
|
|
20240910,155100,1115747160,8460,8460,8460,8460,0
|
|
20240910,155000,1115747160,8460,8460,8460,8460,0
|
|
20240910,154900,1115747160,8460,8460,8460,8460,0
|
|
20240910,154800,1115747160,8460,8460,8460,8460,0
|
|
20240910,154700,1115747160,8460,8460,8460,8460,0
|
|
20240910,154600,1115747160,8460,8460,8460,8460,4989
|
|
20240910,154500,1115747160,8460,8460,8460,8460,0
|
|
20240910,154400,1115747160,8460,8460,8460,8460,0
|
|
20240910,154300,1115747160,8460,8460,8460,8460,0
|
|
20240910,154200,1115747160,8460,8460,8460,8460,0
|
|
20240910,154100,1115747160,8460,8460,8460,8460,0
|
|
20240910,154000,1115747160,8460,8460,8460,8460,0
|
|
20240910,153900,1115747160,8460,8460,8460,8460,0
|
|
20240910,153800,1115747160,8460,8460,8460,8460,0
|
|
20240910,153700,1115747160,8460,8460,8460,8460,0
|
|
20240910,153600,1115747160,8460,8460,8460,8460,0
|
|
20240910,153500,1115747160,8460,8460,8460,8460,0
|
|
20240910,153400,1115747160,8460,8460,8460,8460,0
|
|
20240910,153300,1115747160,8460,8460,8460,8460,0
|
|
20240910,153200,1115747160,8460,8460,8460,8460,0
|
|
20240910,153100,1115747160,8460,8460,8460,8460,0
|
|
20240910,153000,1115747160,8460,8460,8460,8460,4989
|
|
20240910,152900,1073540220,8490,8490,8490,8490,0
|
|
20240910,152800,1073540220,8490,8490,8490,8490,0
|
|
20240910,152700,1073540220,8490,8490,8490,8490,0
|
|
20240910,152600,1073540220,8490,8490,8490,8490,0
|
|
20240910,152500,1073540220,8490,8490,8490,8490,0
|
|
20240910,152400,1073540220,8490,8490,8490,8490,0
|
|
20240910,152300,1073540220,8490,8490,8490,8490,0
|
|
20240910,152200,1073540220,8490,8490,8490,8490,0
|
|
20240910,152100,1073540220,8490,8490,8490,8490,0
|
|
20240910,152000,1073540220,8490,8490,8490,8490,0
|
|
20240910,151900,1073540220,8490,8500,8500,8490,59
|
|
20240910,151800,1073039180,8500,8490,8500,8490,134
|
|
20240910,151700,1071901490,8490,8490,8490,8490,505
|
|
20240910,151600,1067614040,8490,8490,8490,8490,92
|
|
20240910,151500,1066832960,8500,8490,8500,8490,1043
|
|
20240910,151400,1057967810,8490,8500,8500,8490,1968
|
|
20240910,151300,1041259410,8490,8490,8490,8490,2388
|
|
20240910,151200,1020985290,8490,8490,8490,8490,411
|
|
20240910,151100,1017495900,8500,8500,8500,8500,0
|
|
20240910,151000,1017495900,8500,8500,8500,8500,534
|
|
20240910,150900,1012956900,8500,8500,8510,8500,186
|
|
20240910,150800,1011374810,8500,8500,8500,8500,0
|
|
20240910,150700,1011374810,8500,8490,8500,8490,62
|
|
20240910,150600,1010848220,8490,8510,8510,8490,110
|
|
20240910,150500,1009913070,8510,8510,8510,8510,0
|
|
20240910,150400,1009913070,8510,8500,8510,8500,93
|
|
20240910,150300,1009122560,8500,8500,8500,8500,123
|
|
20240910,150200,1008077060,8500,8500,8500,8500,345
|
|
20240910,150100,1005144560,8500,8500,8500,8500,20
|
|
20240910,150000,1004974560,8490,8500,8500,8490,36
|
|
20240910,145900,1004668820,8500,8500,8500,8500,11
|
|
20240910,145800,1004575320,8500,8500,8500,8500,0
|
|
20240910,145700,1004575320,8500,8500,8500,8500,499
|
|
20240910,145600,1000333820,8500,8490,8500,8490,12
|
|
20240910,145500,1000231930,8490,8500,8500,8490,301
|
|
20240910,145400,997676430,8490,8490,8490,8490,80
|
|
20240910,145300,996997230,8490,8490,8490,8490,5
|
|
20240910,145200,996954780,8490,8490,8490,8490,61
|
|
20240910,145100,996436890,8490,8500,8500,8490,63
|
|
20240910,145000,995901990,8500,8500,8500,8500,2
|
|
20240910,144900,995884990,8490,8490,8490,8490,972
|
|
20240910,144800,987632710,8490,8500,8500,8490,162
|
|
20240910,144700,986255840,8500,8500,8500,8500,0
|
|
20240910,144600,986255840,8500,8500,8500,8500,54
|
|
20240910,144500,985796840,8500,8500,8500,8500,189
|
|
20240910,144400,984190340,8510,8500,8510,8500,601
|
|
20240910,144300,979081830,8500,8500,8500,8500,16
|
|
20240910,144200,978945830,8500,8500,8510,8500,207
|
|
20240910,144100,977186320,8500,8490,8500,8490,1287
|
|
20240910,144000,966252080,8490,8490,8490,8490,681
|
|
20240910,143900,960470390,8490,8480,8490,8480,25
|
|
20240910,143800,960258240,8470,8470,8470,8470,7
|
|
20240910,143700,960198950,8470,8470,8470,8470,11
|
|
20240910,143600,960105780,8470,8470,8470,8470,0
|
|
20240910,143500,960105780,8470,8470,8470,8470,20
|
|
20240910,143400,959936380,8470,8490,8490,8470,337
|
|
20240910,143300,957079030,8490,8490,8490,8490,172
|
|
20240910,143200,955618750,8490,8480,8490,8480,64
|
|
20240910,143100,955075490,8480,8460,8480,8460,639
|
|
20240910,143000,949669430,8460,8480,8480,8460,1200
|
|
20240910,142900,939497170,8470,8470,8470,8470,0
|
|
20240910,142800,939497170,8470,8470,8470,8470,611
|
|
20240910,142700,934322000,8470,8470,8470,8470,0
|
|
20240910,142600,934322000,8470,8470,8470,8470,0
|
|
20240910,142500,934322000,8470,8470,8470,8470,1
|
|
20240910,142400,934313530,8470,8470,8470,8470,95
|
|
20240910,142300,933508880,8470,8470,8470,8470,1014
|
|
20240910,142200,924920300,8470,8470,8470,8470,211
|
|
20240910,142100,923133130,8470,8470,8470,8470,0
|
|
20240910,142000,923133130,8470,8470,8470,8470,221
|
|
20240910,141900,921261260,8470,8470,8470,8470,6
|
|
20240910,141800,921210440,8470,8470,8470,8470,1
|
|
20240910,141700,921201970,8460,8470,8470,8460,467
|
|
20240910,141600,917248830,8470,8470,8480,8470,443
|
|
20240910,141500,913495540,8480,8480,8480,8480,212
|
|
20240910,141400,911697780,8480,8480,8480,8480,121
|
|
20240910,141300,910671700,8500,8480,8500,8470,52
|
|
20240910,141200,910230730,8480,8500,8500,8480,1342
|
|
20240910,141100,898847240,8500,8500,8500,8500,11
|
|
20240910,141000,898753740,8500,8500,8500,8500,1
|
|
20240910,140900,898745240,8510,8510,8510,8510,7
|
|
20240910,140800,898685670,8510,8510,8510,8510,66
|
|
20240910,140700,898124010,8510,8510,8510,8510,26
|
|
20240910,140600,897902750,8510,8490,8510,8490,2
|
|
20240910,140500,897885750,8510,8510,8510,8510,369
|
|
20240910,140400,894745560,8490,8490,8490,8490,2
|
|
20240910,140300,894728580,8490,8490,8490,8490,0
|
|
20240910,140200,894728580,8490,8490,8490,8490,0
|
|
20240910,140100,894728580,8490,8480,8500,8480,439
|
|
20240910,140000,890998880,8480,8480,8480,8480,34
|
|
20240910,135900,890710560,8480,8490,8490,8480,21
|
|
20240910,135800,890532440,8500,8500,8500,8500,4
|
|
20240910,135700,890498440,8500,8500,8500,8500,2
|
|
20240910,135600,890481440,8500,8500,8500,8500,43
|
|
20240910,135500,890115940,8500,8500,8500,8500,22
|
|
20240910,135400,889928940,8500,8500,8500,8500,27
|
|
20240910,135300,889699440,8500,8510,8510,8500,1439
|
|
20240910,135200,877465110,8510,8510,8510,8510,113
|
|
20240910,135100,876503480,8520,8520,8520,8520,1852
|
|
20240910,135000,860724440,8520,8520,8520,8520,1
|
|
20240910,134900,860715920,8530,8520,8530,8520,480
|
|
20240910,134800,856625860,8520,8520,8520,8520,11
|
|
20240910,134700,856532140,8520,8530,8530,8520,280
|
|
20240910,134600,854145440,8540,8540,8540,8540,0
|
|
20240910,134500,854145440,8540,8540,8540,8540,317
|
|
20240910,134400,851438260,8550,8550,8550,8550,12
|
|
20240910,134300,851335660,8540,8540,8540,8540,11
|
|
20240910,134200,851241720,8550,8550,8550,8550,0
|
|
20240910,134100,851241720,8550,8550,8550,8550,959
|
|
20240910,134000,843042270,8560,8560,8560,8560,14
|
|
20240910,133900,842922430,8560,8560,8560,8560,3
|
|
20240910,133800,842896750,8560,8550,8560,8550,53
|
|
20240910,133700,842443420,8560,8560,8560,8560,0
|
|
20240910,133600,842443420,8560,8560,8560,8560,710
|
|
20240910,133500,836365820,8560,8560,8560,8560,0
|
|
20240910,133400,836365820,8560,8560,8560,8560,166
|
|
20240910,133300,834944860,8570,8570,8570,8570,53
|
|
20240910,133200,834490650,8570,8560,8570,8560,542
|
|
20240910,133100,829847060,8550,8540,8550,8540,308
|
|
20240910,133000,827215150,8520,8520,8520,8520,378
|
|
20240910,132900,823994590,8530,8530,8530,8530,78
|
|
20240910,132800,823329250,8520,8520,8520,8520,126
|
|
20240910,132700,822255730,8510,8520,8520,8510,15
|
|
20240910,132600,822127990,8530,8530,8530,8530,1
|
|
20240910,132500,822119460,8520,8500,8520,8500,711
|
|
20240910,132400,816065980,8500,8500,8500,8500,3
|
|
20240910,132300,816040480,8500,8510,8510,8500,1227
|
|
20240910,132200,805600050,8510,8510,8510,8510,413
|
|
20240910,132100,802085420,8510,8520,8520,8510,548
|
|
20240910,132000,797420440,8520,8520,8520,8520,205
|
|
20240910,131900,795673840,8520,8520,8520,8520,102
|
|
20240910,131800,794804800,8520,8520,8520,8520,24
|
|
20240910,131700,794600320,8550,8540,8550,8520,210
|
|
20240910,131600,792808870,8520,8520,8520,8520,0
|
|
20240910,131500,792808870,8520,8550,8560,8520,217
|
|
20240910,131400,790953540,8550,8550,8550,8510,26
|
|
20240910,131300,790731280,8550,8550,8550,8550,239
|
|
20240910,131200,788687830,8550,8550,8550,8550,3
|
|
20240910,131100,788662180,8530,8540,8570,8510,1500
|
|
20240910,131000,775836980,8550,8520,8550,8520,2879
|
|
20240910,130900,751249080,8510,8510,8510,8510,0
|
|
20240910,130800,751249080,8510,8510,8510,8510,20
|
|
20240910,130700,751078880,8510,8510,8510,8510,42
|
|
20240910,130600,750721460,8530,8530,8530,8530,0
|
|
20240910,130500,750721460,8530,8530,8530,8530,2
|
|
20240910,130400,750704400,8540,8510,8540,8510,2340
|
|
20240910,130300,730753210,8510,8510,8510,8510,58
|
|
20240910,130200,730259630,8520,8520,8520,8520,461
|
|
20240910,130100,726331910,8510,8510,8520,8510,493
|
|
20240910,130000,722135870,8510,8510,8510,8510,0
|
|
20240910,125900,722135870,8510,8510,8510,8510,11
|
|
20240910,125800,722042260,8510,8510,8510,8510,638
|
|
20240910,125700,716612880,8500,8510,8510,8500,89
|
|
20240910,125600,715856370,8490,8500,8500,8490,5
|
|
20240910,125500,715813900,8500,8510,8510,8500,57
|
|
20240910,125400,715329390,8510,8500,8510,8500,53
|
|
20240910,125300,714878820,8500,8500,8500,8500,287
|
|
20240910,125200,712439320,8490,8490,8490,8490,0
|
|
20240910,125100,712439320,8490,8490,8490,8490,11
|
|
20240910,125000,712345930,8490,8490,8490,8490,1
|
|
20240910,124900,712337440,8490,8490,8490,8490,0
|
|
20240910,124800,712337440,8490,8490,8490,8490,310
|
|
20240910,124700,709705540,8480,8480,8480,8480,6
|
|
20240910,124600,709654660,8500,8490,8500,8490,405
|
|
20240910,124500,706212210,8490,8490,8490,8490,5
|
|
20240910,124400,706169760,8490,8490,8490,8490,1
|
|
20240910,124300,706161270,8490,8490,8490,8490,1
|
|
20240910,124200,706152780,8490,8490,8490,8490,0
|
|
20240910,124100,706152780,8490,8470,8490,8470,106
|
|
20240910,124000,705252860,8500,8490,8500,8490,1230
|
|
20240910,123900,694798660,8480,8480,8480,8480,175
|
|
20240910,123800,693314660,8480,8480,8480,8480,11
|
|
20240910,123700,693221380,8490,8490,8490,8490,1
|
|
20240910,123600,693212890,8490,8490,8490,8490,1
|
|
20240910,123500,693204400,8480,8480,8480,8480,0
|
|
20240910,123400,693204400,8480,8480,8480,8480,134
|
|
20240910,123300,692068080,8480,8480,8480,8480,52
|
|
20240910,123200,691627120,8480,8480,8480,8480,86
|
|
20240910,123100,690897840,8480,8480,8480,8480,209
|
|
20240910,123000,689125520,8480,8480,8480,8480,0
|
|
20240910,122900,689125520,8480,8480,8480,8480,0
|
|
20240910,122800,689125520,8480,8480,8480,8480,15
|
|
20240910,122700,688998320,8500,8500,8500,8500,0
|
|
20240910,122600,688998320,8500,8510,8510,8500,330
|
|
20240910,122500,686192290,8510,8480,8510,8480,1780
|
|
20240910,122400,671064940,8480,8480,8480,8480,13
|
|
20240910,122300,670954700,8480,8480,8480,8480,506
|
|
20240910,122200,666663820,8480,8480,8480,8480,0
|
|
20240910,122100,666663820,8480,8470,8480,8470,123
|
|
20240910,122000,665621780,8480,8470,8480,8470,778
|
|
20240910,121900,659032040,8470,8470,8470,8470,481
|
|
20240910,121800,654957970,8470,8470,8470,8470,100
|
|
20240910,121700,654110970,8470,8470,8470,8470,0
|
|
20240910,121600,654110970,8470,8470,8470,8470,863
|
|
20240910,121500,646801360,8470,8470,8470,8470,157
|
|
20240910,121400,645471570,8460,8460,8460,8460,90
|
|
20240910,121300,644710170,8460,8460,8460,8460,0
|
|
20240910,121200,644710170,8460,8460,8460,8460,0
|
|
20240910,121100,644710170,8460,8460,8460,8460,41
|
|
20240910,121000,644363310,8460,8460,8460,8460,0
|
|
20240910,120900,644363310,8460,8460,8460,8460,0
|
|
20240910,120800,644363310,8460,8460,8460,8460,0
|
|
20240910,120700,644363310,8460,8460,8460,8460,59
|
|
20240910,120600,643864170,8460,8470,8470,8460,338
|
|
20240910,120500,641001350,8470,8470,8470,8470,155
|
|
20240910,120400,639688500,8470,8470,8470,8470,75
|
|
20240910,120300,639053250,8460,8460,8460,8460,192
|
|
20240910,120200,637428930,8460,8460,8460,8460,0
|
|
20240910,120100,637428930,8460,8460,8460,8460,1
|
|
20240910,120000,637420470,8460,8470,8470,8460,33
|
|
20240910,115900,637141240,8470,8470,8470,8470,362
|
|
20240910,115800,634075100,8470,8470,8470,8470,0
|
|
20240910,115700,634075100,8470,8480,8480,8470,2
|
|
20240910,115600,634058150,8470,8470,8470,8470,86
|
|
20240910,115500,633329730,8460,8450,8460,8450,8
|
|
20240910,115400,633262110,8460,8460,8460,8460,0
|
|
20240910,115300,633262110,8460,8460,8460,8460,0
|
|
20240910,115200,633262110,8460,8460,8460,8460,0
|
|
20240910,115100,633262110,8460,8460,8460,8460,301
|
|
20240910,115000,630715650,8460,8460,8460,8460,3
|
|
20240910,114900,630690270,8470,8470,8470,8470,91
|
|
20240910,114800,629919500,8470,8470,8470,8470,1
|
|
20240910,114700,629911030,8450,8450,8450,8450,0
|
|
20240910,114600,629911030,8450,8460,8460,8450,16
|
|
20240910,114500,629775780,8460,8460,8460,8460,5
|
|
20240910,114400,629733480,8450,8460,8460,8450,343
|
|
20240910,114300,626835030,8480,8470,8480,8460,118
|
|
20240910,114200,625836400,8470,8470,8470,8470,101
|
|
20240910,114100,624980930,8460,8460,8460,8460,0
|
|
20240910,114000,624980930,8460,8480,8480,8450,191
|
|
20240910,113900,623365810,8490,8490,8490,8490,1
|
|
20240910,113800,623357320,8490,8450,8490,8450,15
|
|
20240910,113700,623230090,8450,8450,8450,8450,0
|
|
20240910,113600,623230090,8450,8450,8450,8450,6
|
|
20240910,113500,623179390,8510,8450,8510,8450,200
|
|
20240910,113400,621480450,8440,8440,8440,8440,11
|
|
20240910,113300,621387610,8450,8450,8450,8450,1
|
|
20240910,113200,621379160,8440,8450,8450,8440,203
|
|
20240910,113100,619665770,8450,8450,8450,8450,9
|
|
20240910,113000,619589720,8440,8440,8440,8440,451
|
|
20240910,112900,615783280,8440,8460,8460,8440,1814
|
|
20240910,112800,600458800,8460,8460,8460,8460,75
|
|
20240910,112700,599824300,8470,8470,8470,8470,1
|
|
20240910,112600,599815830,8460,8460,8460,8460,0
|
|
20240910,112500,599815830,8460,8460,8460,8460,76
|
|
20240910,112400,599172870,8450,8460,8460,8450,150
|
|
20240910,112300,597905220,8470,8460,8470,8460,21
|
|
20240910,112200,597727550,8460,8460,8460,8460,0
|
|
20240910,112100,597727550,8460,8470,8470,8450,1729
|
|
20240910,112000,583100580,8470,8470,8470,8470,0
|
|
20240910,111900,583100580,8470,8500,8500,8470,232
|
|
20240910,111800,581135390,8500,8490,8500,8480,450
|
|
20240910,111700,577315920,8490,8490,8490,8490,10
|
|
20240910,111600,577231020,8490,8490,8490,8490,11
|
|
20240910,111500,577137630,8490,8480,8490,8480,111
|
|
20240910,111400,576196240,8480,8480,8480,8480,2
|
|
20240910,111300,576179280,8480,8490,8490,8480,491
|
|
20240910,111200,572015000,8490,8490,8490,8490,3
|
|
20240910,111100,571989530,8490,8480,8490,8480,34
|
|
20240910,111000,571700940,8490,8490,8490,8490,3
|
|
20240910,110900,571675470,8460,8480,8480,8460,1059
|
|
20240910,110800,562706830,8510,8480,8510,8480,4
|
|
20240910,110700,562672880,8470,8490,8490,8470,1391
|
|
20240910,110600,550874670,8500,8500,8500,8500,10
|
|
20240910,110500,550789670,8490,8490,8490,8490,81
|
|
20240910,110400,550101980,8530,8500,8530,8500,80
|
|
20240910,110300,549421680,8530,8530,8530,8530,0
|
|
20240910,110200,549421680,8530,8530,8530,8530,0
|
|
20240910,110100,549421680,8530,8530,8530,8500,99
|
|
20240910,110000,548577540,8530,8530,8530,8530,9
|
|
20240910,105900,548500770,8500,8500,8500,8500,10
|
|
20240910,105800,548415770,8500,8500,8500,8500,4
|
|
20240910,105700,548381770,8500,8500,8500,8500,0
|
|
20240910,105600,548381770,8500,8500,8500,8500,228
|
|
20240910,105500,546443770,8500,8500,8500,8500,17
|
|
20240910,105400,546299270,8540,8540,8540,8540,0
|
|
20240910,105300,546299270,8540,8530,8540,8530,583
|
|
20240910,105200,541323180,8530,8530,8530,8530,0
|
|
20240910,105100,541323180,8530,8530,8530,8530,5
|
|
20240910,105000,541280530,8530,8530,8530,8530,1
|
|
20240910,104900,541272000,8530,8530,8530,8530,1
|
|
20240910,104800,541263470,8530,8530,8530,8530,3
|
|
20240910,104700,541237880,8500,8530,8530,8500,12
|
|
20240910,104600,541135850,8500,8500,8500,8500,0
|
|
20240910,104500,541135850,8500,8500,8500,8500,52
|
|
20240910,104400,540693850,8500,8500,8500,8500,4
|
|
20240910,104300,540659850,8500,8500,8530,8500,2037
|
|
20240910,104200,523345320,8500,8530,8530,8500,86
|
|
20240910,104100,522613150,8520,8520,8520,8520,0
|
|
20240910,104000,522613150,8520,8520,8520,8520,94
|
|
20240910,103900,521812270,8520,8520,8520,8520,11
|
|
20240910,103800,521718550,8530,8530,8530,8530,0
|
|
20240910,103700,521718550,8530,8530,8530,8530,1
|
|
20240910,103600,521710020,8530,8530,8530,8530,0
|
|
20240910,103500,521710020,8530,8520,8530,8520,115
|
|
20240910,103400,520729200,8520,8520,8520,8520,74
|
|
20240910,103300,520098720,8540,8540,8540,8530,45
|
|
20240910,103200,519714480,8540,8540,8540,8540,20
|
|
20240910,103100,519543680,8540,8540,8540,8540,59
|
|
20240910,103000,519039820,8540,8540,8540,8540,0
|
|
20240910,102900,519039820,8540,8540,8540,8540,1
|
|
20240910,102800,519031280,8540,8550,8550,8540,109
|
|
20240910,102700,518099340,8550,8550,8550,8550,12
|
|
20240910,102600,517996740,8550,8550,8550,8550,282
|
|
20240910,102500,515585640,8550,8550,8550,8550,384
|
|
20240910,102400,512302440,8550,8540,8550,8540,51
|
|
20240910,102300,511866700,8540,8540,8540,8540,716
|
|
20240910,102200,505752060,8540,8530,8540,8530,28
|
|
20240910,102100,505513070,8520,8520,8520,8520,0
|
|
20240910,102000,505513070,8520,8490,8520,8490,231
|
|
20240910,101900,503545550,8520,8500,8520,8500,216
|
|
20240910,101800,501705430,8490,8490,8490,8490,36
|
|
20240910,101700,501399790,8490,8500,8520,8490,163
|
|
20240910,101600,500014650,8510,8510,8510,8510,205
|
|
20240910,101500,498270100,8510,8510,8510,8510,101
|
|
20240910,101400,497410590,8520,8520,8520,8520,150
|
|
20240910,101300,496132590,8500,8500,8500,8500,0
|
|
20240910,101200,496132590,8500,8520,8520,8500,61
|
|
20240910,101100,495613490,8520,8510,8520,8510,208
|
|
20240910,101000,493841350,8540,8540,8540,8540,2
|
|
20240910,100900,493824270,8500,8500,8500,8500,0
|
|
20240910,100800,493824270,8500,8500,8500,8500,0
|
|
20240910,100700,493824270,8500,8510,8510,8500,954
|
|
20240910,100600,485711890,8550,8550,8550,8550,1
|
|
20240910,100500,485703340,8540,8540,8540,8540,0
|
|
20240910,100400,485703340,8540,8540,8540,8540,4
|
|
20240910,100300,485669180,8540,8540,8540,8540,12
|
|
20240910,100200,485566700,8520,8540,8540,8520,898
|
|
20240910,100100,477914410,8510,8520,8550,8510,2264
|
|
20240910,100000,458596600,8510,8510,8510,8510,250
|
|
20240910,095900,456469100,8520,8520,8520,8520,359
|
|
20240910,095800,453410420,8520,8520,8520,8520,405
|
|
20240910,095700,449959820,8520,8520,8520,8520,25
|
|
20240910,095600,449746820,8520,8520,8520,8520,203
|
|
20240910,095500,448017260,8520,8520,8520,8520,263
|
|
20240910,095400,445776500,8520,8510,8520,8510,325
|
|
20240910,095300,443008820,8500,8490,8500,8490,1087
|
|
20240910,095200,433773320,8480,8480,8480,8480,989
|
|
20240910,095100,425386600,8470,8470,8470,8470,0
|
|
20240910,095000,425386600,8470,8460,8470,8460,409
|
|
20240910,094900,421926230,8450,8460,8460,8450,111
|
|
20240910,094800,420988180,8460,8470,8470,8450,720
|
|
20240910,094700,414898070,8460,8470,8470,8460,162
|
|
20240910,094600,413526620,8460,8470,8470,8460,18
|
|
20240910,094500,413374170,8460,8440,8460,8440,142
|
|
20240910,094400,412175390,8440,8440,8440,8440,37
|
|
20240910,094300,411863110,8440,8430,8440,8430,57
|
|
20240910,094200,411382500,8430,8440,8440,8430,872
|
|
20240910,094100,404029110,8450,8430,8450,8430,77
|
|
20240910,094000,403379020,8430,8420,8430,8420,42
|
|
20240910,093900,403025070,8420,8430,8430,8420,14
|
|
20240910,093800,402907130,8430,8430,8430,8420,1544
|
|
20240910,093700,389891320,8430,8430,8460,8430,200
|
|
20240910,093600,388204750,8460,8430,8460,8430,436
|
|
20240910,093500,384529210,8470,8460,8470,8430,3556
|
|
20240910,093400,354492720,8450,8460,8470,8450,822
|
|
20240910,093300,347540340,8470,8460,8470,8460,142
|
|
20240910,093200,346338930,8480,8480,8480,8460,54
|
|
20240910,093100,345881610,8470,8490,8490,8470,490
|
|
20240910,093000,341731180,8490,8480,8490,8470,3483
|
|
20240910,092900,312196300,8490,8480,8490,8480,640
|
|
20240910,092800,306766700,8490,8490,8500,8480,3333
|
|
20240910,092700,278478480,8500,8500,8500,8500,9
|
|
20240910,092600,278401980,8490,8500,8500,8490,1064
|
|
20240910,092500,269363620,8500,8500,8500,8480,3837
|
|
20240910,092400,236777450,8510,8510,8510,8500,634
|
|
20240910,092300,231382410,8510,8520,8520,8500,1607
|
|
20240910,092200,217719500,8510,8500,8510,8500,405
|
|
20240910,092100,214276980,8520,8500,8520,8500,31
|
|
20240910,092000,214013240,8500,8500,8500,8500,238
|
|
20240910,091900,211990240,8500,8500,8500,8500,440
|
|
20240910,091800,208250240,8500,8500,8500,8500,705
|
|
20240910,091700,202257740,8490,8490,8500,8480,779
|
|
20240910,091600,195650750,8500,8500,8500,8500,91
|
|
20240910,091500,194877250,8500,8510,8510,8490,2022
|
|
20240910,091400,177696650,8510,8500,8510,8500,824
|
|
20240910,091300,170687760,8510,8520,8520,8510,367
|
|
20240910,091200,167561570,8520,8500,8520,8500,1458
|
|
20240910,091100,155156010,8500,8510,8510,8500,1072
|
|
20240910,091000,146038610,8510,8520,8520,8510,4
|
|
20240910,090900,146004560,8520,8520,8520,8510,212
|
|
20240910,090800,144199600,8510,8520,8520,8510,1349
|
|
20240910,090700,132717070,8520,8550,8550,8510,1085
|
|
20240910,090600,123472260,8550,8550,8550,8510,1228
|
|
20240910,090500,113013900,8550,8500,8550,8500,245
|
|
20240910,090400,110926200,8500,8540,8540,8500,4803
|
|
20240910,090300,70011440,8580,8580,8580,8540,612
|
|
20240910,090200,64777870,8580,8590,8590,8580,164
|
|
20240910,090100,63370540,8590,8550,8590,8540,1640
|
|
20240910,090000,49316550,8540,8530,8540,8530,5769
|