589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,184600,1327344580,8520,8520,8520,8520,1711
|
|
20240911,184500,1327344580,8520,8520,8520,8520,0
|
|
20240911,184400,1327344580,8520,8520,8520,8520,0
|
|
20240911,184300,1327344580,8520,8520,8520,8520,0
|
|
20240911,184200,1327344580,8520,8520,8520,8520,0
|
|
20240911,184100,1327344580,8520,8520,8520,8520,0
|
|
20240911,184000,1327344580,8520,8520,8520,8520,0
|
|
20240911,183900,1327344580,8520,8520,8520,8520,0
|
|
20240911,183800,1327344580,8520,8520,8520,8520,0
|
|
20240911,183700,1327344580,8520,8520,8520,8520,0
|
|
20240911,183600,1327344580,8520,8520,8520,8520,0
|
|
20240911,183500,1327344580,8520,8520,8520,8520,0
|
|
20240911,183400,1327344580,8520,8520,8520,8520,0
|
|
20240911,183300,1327344580,8520,8520,8520,8520,0
|
|
20240911,183200,1327344580,8520,8520,8520,8520,0
|
|
20240911,183100,1327344580,8520,8520,8520,8520,0
|
|
20240911,183000,1327344580,8520,8520,8520,8520,0
|
|
20240911,182900,1327344580,8520,8520,8520,8520,0
|
|
20240911,182800,1327344580,8520,8520,8520,8520,0
|
|
20240911,182700,1327344580,8520,8520,8520,8520,0
|
|
20240911,182600,1327344580,8520,8520,8520,8520,0
|
|
20240911,182500,1327344580,8520,8520,8520,8520,0
|
|
20240911,182400,1327344580,8520,8520,8520,8520,0
|
|
20240911,182300,1327344580,8520,8520,8520,8520,0
|
|
20240911,182200,1327344580,8520,8520,8520,8520,0
|
|
20240911,182100,1327344580,8520,8520,8520,8520,0
|
|
20240911,182000,1327344580,8520,8520,8520,8520,0
|
|
20240911,181900,1327344580,8520,8520,8520,8520,0
|
|
20240911,181800,1327344580,8520,8520,8520,8520,0
|
|
20240911,181700,1327344580,8520,8520,8520,8520,0
|
|
20240911,181600,1327344580,8520,8520,8520,8520,1711
|
|
20240911,181500,1327344580,8520,8520,8520,8520,0
|
|
20240911,181400,1327344580,8520,8520,8520,8520,0
|
|
20240911,181300,1327344580,8520,8520,8520,8520,0
|
|
20240911,181200,1327344580,8520,8520,8520,8520,0
|
|
20240911,181100,1327344580,8520,8520,8520,8520,0
|
|
20240911,181000,1327344580,8520,8520,8520,8520,0
|
|
20240911,180900,1327344580,8520,8520,8520,8520,0
|
|
20240911,180800,1327344580,8520,8520,8520,8520,0
|
|
20240911,180700,1327344580,8520,8520,8520,8520,0
|
|
20240911,180600,1327344580,8520,8520,8520,8520,0
|
|
20240911,180500,1327344580,8520,8520,8520,8520,0
|
|
20240911,180400,1327344580,8520,8520,8520,8520,0
|
|
20240911,180300,1327344580,8520,8520,8520,8520,0
|
|
20240911,180200,1327344580,8520,8520,8520,8520,0
|
|
20240911,180100,1327344580,8520,8520,8520,8520,0
|
|
20240911,180000,1327344580,8520,8520,8520,8520,0
|
|
20240911,175900,1327344580,8520,8520,8520,8520,0
|
|
20240911,175800,1327344580,8520,8520,8520,8520,0
|
|
20240911,175700,1327344580,8520,8520,8520,8520,0
|
|
20240911,175600,1327344580,8520,8520,8520,8520,0
|
|
20240911,175500,1327344580,8520,8520,8520,8520,0
|
|
20240911,175400,1327344580,8520,8520,8520,8520,0
|
|
20240911,175300,1327344580,8520,8520,8520,8520,0
|
|
20240911,175200,1327344580,8520,8520,8520,8520,0
|
|
20240911,175100,1327344580,8520,8520,8520,8520,0
|
|
20240911,175000,1327344580,8520,8520,8520,8520,0
|
|
20240911,174900,1327344580,8520,8520,8520,8520,0
|
|
20240911,174800,1327344580,8520,8520,8520,8520,0
|
|
20240911,174700,1327344580,8520,8520,8520,8520,0
|
|
20240911,174600,1327344580,8520,8520,8520,8520,1711
|
|
20240911,174500,1327344580,8520,8520,8520,8520,0
|
|
20240911,174400,1327344580,8520,8520,8520,8520,0
|
|
20240911,174300,1327344580,8520,8520,8520,8520,0
|
|
20240911,174200,1327344580,8520,8520,8520,8520,0
|
|
20240911,174100,1327344580,8520,8520,8520,8520,0
|
|
20240911,174000,1327344580,8520,8520,8520,8520,0
|
|
20240911,173900,1327344580,8520,8520,8520,8520,0
|
|
20240911,173800,1327344580,8520,8520,8520,8520,0
|
|
20240911,173700,1327344580,8520,8520,8520,8520,0
|
|
20240911,173600,1327344580,8520,8520,8520,8520,0
|
|
20240911,173500,1327344580,8520,8520,8520,8520,0
|
|
20240911,173400,1327344580,8520,8520,8520,8520,0
|
|
20240911,173300,1327344580,8520,8520,8520,8520,0
|
|
20240911,173200,1327344580,8520,8520,8520,8520,0
|
|
20240911,173100,1327344580,8520,8520,8520,8520,0
|
|
20240911,173000,1327344580,8520,8520,8520,8520,0
|
|
20240911,172900,1327344580,8520,8520,8520,8520,0
|
|
20240911,172800,1327344580,8520,8520,8520,8520,0
|
|
20240911,172700,1327344580,8520,8520,8520,8520,0
|
|
20240911,172600,1327344580,8520,8520,8520,8520,0
|
|
20240911,172500,1327344580,8520,8520,8520,8520,0
|
|
20240911,172400,1327344580,8520,8520,8520,8520,0
|
|
20240911,172300,1327344580,8520,8520,8520,8520,0
|
|
20240911,172200,1327344580,8520,8520,8520,8520,0
|
|
20240911,172100,1327344580,8520,8520,8520,8520,0
|
|
20240911,172000,1327344580,8520,8520,8520,8520,0
|
|
20240911,171900,1327344580,8520,8520,8520,8520,0
|
|
20240911,171800,1327344580,8520,8520,8520,8520,0
|
|
20240911,171700,1327344580,8520,8520,8520,8520,0
|
|
20240911,171600,1327344580,8520,8520,8520,8520,1711
|
|
20240911,171500,1327344580,8520,8520,8520,8520,0
|
|
20240911,171400,1327344580,8520,8520,8520,8520,0
|
|
20240911,171300,1327344580,8520,8520,8520,8520,0
|
|
20240911,171200,1327344580,8520,8520,8520,8520,0
|
|
20240911,171100,1327344580,8520,8520,8520,8520,0
|
|
20240911,171000,1327344580,8520,8520,8520,8520,0
|
|
20240911,170900,1327344580,8520,8520,8520,8520,0
|
|
20240911,170800,1327344580,8520,8520,8520,8520,0
|
|
20240911,170700,1327344580,8520,8520,8520,8520,0
|
|
20240911,170600,1327344580,8520,8520,8520,8520,0
|
|
20240911,170500,1327344580,8520,8520,8520,8520,0
|
|
20240911,170400,1327344580,8520,8520,8520,8520,0
|
|
20240911,170300,1327344580,8520,8520,8520,8520,0
|
|
20240911,170200,1327344580,8520,8520,8520,8520,0
|
|
20240911,170100,1327344580,8520,8520,8520,8520,0
|
|
20240911,170000,1327344580,8520,8520,8520,8520,0
|
|
20240911,165900,1327344580,8520,8520,8520,8520,0
|
|
20240911,165800,1327344580,8520,8520,8520,8520,0
|
|
20240911,165700,1327344580,8520,8520,8520,8520,0
|
|
20240911,165600,1327344580,8520,8520,8520,8520,0
|
|
20240911,165500,1327344580,8520,8520,8520,8520,0
|
|
20240911,165400,1327344580,8520,8520,8520,8520,0
|
|
20240911,165300,1327344580,8520,8520,8520,8520,0
|
|
20240911,165200,1327344580,8520,8520,8520,8520,0
|
|
20240911,165100,1327344580,8520,8520,8520,8520,0
|
|
20240911,165000,1327344580,8520,8520,8520,8520,0
|
|
20240911,164900,1327344580,8520,8520,8520,8520,0
|
|
20240911,164800,1327344580,8520,8520,8520,8520,0
|
|
20240911,164700,1327344580,8520,8520,8520,8520,0
|
|
20240911,164600,1327344580,8520,8520,8520,8520,1711
|
|
20240911,164500,1327344580,8520,8520,8520,8520,0
|
|
20240911,164400,1327344580,8520,8520,8520,8520,0
|
|
20240911,164300,1327344580,8520,8520,8520,8520,0
|
|
20240911,164200,1327344580,8520,8520,8520,8520,0
|
|
20240911,164100,1327344580,8520,8520,8520,8520,0
|
|
20240911,164000,1327344580,8520,8520,8520,8520,0
|
|
20240911,163900,1327344580,8520,8520,8520,8520,0
|
|
20240911,163800,1327344580,8520,8520,8520,8520,0
|
|
20240911,163700,1327344580,8520,8520,8520,8520,0
|
|
20240911,163600,1327344580,8520,8520,8520,8520,0
|
|
20240911,163500,1327344580,8520,8520,8520,8520,0
|
|
20240911,163400,1327344580,8520,8520,8520,8520,0
|
|
20240911,163300,1327344580,8520,8520,8520,8520,0
|
|
20240911,163200,1327344580,8520,8520,8520,8520,0
|
|
20240911,163100,1327344580,8520,8520,8520,8520,0
|
|
20240911,163000,1327344580,8520,8520,8520,8520,0
|
|
20240911,162900,1327344580,8520,8520,8520,8520,0
|
|
20240911,162800,1327344580,8520,8520,8520,8520,0
|
|
20240911,162700,1327344580,8520,8520,8520,8520,0
|
|
20240911,162600,1327344580,8520,8520,8520,8520,0
|
|
20240911,162500,1327344580,8520,8520,8520,8520,0
|
|
20240911,162400,1327344580,8520,8520,8520,8520,0
|
|
20240911,162300,1327344580,8520,8520,8520,8520,0
|
|
20240911,162200,1327344580,8520,8520,8520,8520,0
|
|
20240911,162100,1327344580,8520,8520,8520,8520,0
|
|
20240911,162000,1327344580,8520,8520,8520,8520,0
|
|
20240911,161900,1327344580,8520,8520,8520,8520,0
|
|
20240911,161800,1327344580,8520,8520,8520,8520,0
|
|
20240911,161700,1327344580,8520,8520,8520,8520,0
|
|
20240911,161600,1327344580,8520,8520,8520,8520,1711
|
|
20240911,161500,1327344580,8520,8520,8520,8520,0
|
|
20240911,161400,1327344580,8520,8520,8520,8520,0
|
|
20240911,161300,1327344580,8520,8520,8520,8520,0
|
|
20240911,161200,1327344580,8520,8520,8520,8520,0
|
|
20240911,161100,1327344580,8520,8520,8520,8520,0
|
|
20240911,161000,1327344580,8520,8520,8520,8520,0
|
|
20240911,160900,1327344580,8520,8520,8520,8520,0
|
|
20240911,160800,1327344580,8520,8520,8520,8520,0
|
|
20240911,160700,1327344580,8520,8520,8520,8520,0
|
|
20240911,160600,1327344580,8520,8520,8520,8520,0
|
|
20240911,160500,1327344580,8520,8520,8520,8520,0
|
|
20240911,160400,1327344580,8520,8520,8520,8520,0
|
|
20240911,160300,1327344580,8520,8520,8520,8520,0
|
|
20240911,160200,1327344580,8520,8520,8520,8520,0
|
|
20240911,160100,1327344580,8520,8520,8520,8520,0
|
|
20240911,160000,1327344580,8520,8520,8520,8520,0
|
|
20240911,155900,1327344580,8520,8520,8520,8520,0
|
|
20240911,155800,1327344580,8520,8520,8520,8520,0
|
|
20240911,155700,1327344580,8520,8520,8520,8520,0
|
|
20240911,155600,1327344580,8520,8520,8520,8520,0
|
|
20240911,155500,1327344580,8520,8520,8520,8520,0
|
|
20240911,155400,1327344580,8520,8520,8520,8520,0
|
|
20240911,155300,1327344580,8520,8520,8520,8520,0
|
|
20240911,155200,1327344580,8520,8520,8520,8520,0
|
|
20240911,155100,1327344580,8520,8520,8520,8520,0
|
|
20240911,155000,1327344580,8520,8520,8520,8520,0
|
|
20240911,154900,1327344580,8520,8520,8520,8520,0
|
|
20240911,154800,1327344580,8520,8520,8520,8520,0
|
|
20240911,154700,1327344580,8520,8520,8520,8520,0
|
|
20240911,154600,1327344580,8520,8520,8520,8520,1711
|
|
20240911,154500,1327344580,8520,8520,8520,8520,0
|
|
20240911,154400,1327344580,8520,8520,8520,8520,0
|
|
20240911,154300,1327344580,8520,8520,8520,8520,0
|
|
20240911,154200,1327344580,8520,8520,8520,8520,0
|
|
20240911,154100,1327344580,8520,8520,8520,8520,0
|
|
20240911,154000,1327344580,8520,8520,8520,8520,0
|
|
20240911,153900,1327344580,8520,8520,8520,8520,0
|
|
20240911,153800,1327344580,8520,8520,8520,8520,0
|
|
20240911,153700,1327344580,8520,8520,8520,8520,0
|
|
20240911,153600,1327344580,8520,8520,8520,8520,0
|
|
20240911,153500,1327344580,8520,8520,8520,8520,0
|
|
20240911,153400,1327344580,8520,8520,8520,8520,0
|
|
20240911,153300,1327344580,8520,8520,8520,8520,0
|
|
20240911,153200,1327344580,8520,8520,8520,8520,0
|
|
20240911,153100,1327344580,8520,8520,8520,8520,0
|
|
20240911,153000,1327344580,8520,8520,8520,8520,1711
|
|
20240911,152900,1312766860,8520,8520,8520,8520,0
|
|
20240911,152800,1312766860,8520,8520,8520,8520,0
|
|
20240911,152700,1312766860,8520,8520,8520,8520,0
|
|
20240911,152600,1312766860,8520,8520,8520,8520,0
|
|
20240911,152500,1312766860,8520,8520,8520,8520,0
|
|
20240911,152400,1312766860,8520,8520,8520,8520,0
|
|
20240911,152300,1312766860,8520,8520,8520,8520,0
|
|
20240911,152200,1312766860,8520,8520,8520,8520,0
|
|
20240911,152100,1312766860,8520,8520,8520,8520,0
|
|
20240911,152000,1312766860,8520,8520,8520,8520,0
|
|
20240911,151900,1312766860,8520,8460,8520,8460,9291
|
|
20240911,151800,1233701460,8500,8510,8520,8500,4151
|
|
20240911,151700,1198380800,8510,8470,8510,8470,3111
|
|
20240911,151600,1171953280,8480,8470,8480,8470,1104
|
|
20240911,151500,1162592260,8470,8450,8470,8450,3678
|
|
20240911,151400,1131443390,8480,8480,8480,8450,2366
|
|
20240911,151300,1111405070,8470,8460,8470,8450,2867
|
|
20240911,151200,1087134720,8450,8440,8470,8440,2541
|
|
20240911,151100,1065633610,8440,8430,8440,8430,684
|
|
20240911,151000,1059861890,8420,8410,8420,8410,2467
|
|
20240911,150900,1039090700,8390,8380,8410,8350,634
|
|
20240911,150800,1033767560,8380,8350,8390,8350,1160
|
|
20240911,150700,1024050610,8350,8350,8350,8350,8
|
|
20240911,150600,1023983810,8350,8350,8350,8350,2
|
|
20240911,150500,1023967110,8350,8350,8350,8350,4
|
|
20240911,150400,1023933710,8350,8350,8350,8350,3
|
|
20240911,150300,1023908660,8350,8330,8350,8330,1700
|
|
20240911,150200,1009722160,8340,8340,8340,8340,180
|
|
20240911,150100,1008220960,8340,8340,8340,8330,1007
|
|
20240911,150000,999827580,8340,8340,8350,8340,224
|
|
20240911,145900,997959080,8340,8340,8350,8340,253
|
|
20240911,145800,995847700,8340,8330,8340,8330,702
|
|
20240911,145700,990000000,8330,8350,8350,8330,20
|
|
20240911,145600,989833200,8350,8340,8350,8340,5
|
|
20240911,145500,989791490,8350,8330,8350,8330,5
|
|
20240911,145400,989749760,8340,8340,8340,8340,441
|
|
20240911,145300,986071820,8330,8350,8350,8330,55
|
|
20240911,145200,985613100,8340,8340,8340,8340,0
|
|
20240911,145100,985613100,8340,8340,8340,8340,6
|
|
20240911,145000,985563060,8350,8350,8350,8350,0
|
|
20240911,144900,985563060,8350,8340,8350,8340,10
|
|
20240911,144800,985479650,8330,8330,8330,8330,103
|
|
20240911,144700,984621660,8330,8340,8340,8330,1063
|
|
20240911,144600,975761180,8350,8350,8350,8350,10
|
|
20240911,144500,975677680,8340,8350,8350,8340,101
|
|
20240911,144400,974835160,8350,8350,8350,8350,2
|
|
20240911,144300,974818460,8340,8340,8340,8340,0
|
|
20240911,144200,974818460,8340,8340,8340,8340,29
|
|
20240911,144100,974576600,8340,8340,8340,8340,10
|
|
20240911,144000,974493200,8350,8350,8350,8350,269
|
|
20240911,143900,972247050,8350,8350,8350,8350,95
|
|
20240911,143800,971453800,8360,8360,8360,8360,102
|
|
20240911,143700,970601080,8360,8350,8360,8350,7
|
|
20240911,143600,970542620,8340,8340,8340,8340,6
|
|
20240911,143500,970492580,8340,8350,8350,8340,471
|
|
20240911,143400,966564430,8350,8350,8350,8350,20
|
|
20240911,143300,966397430,8350,8340,8350,8340,69
|
|
20240911,143200,965821360,8330,8330,8330,8330,90
|
|
20240911,143100,965071660,8330,8330,8330,8330,0
|
|
20240911,143000,965071660,8330,8350,8350,8330,2401
|
|
20240911,142900,945049200,8350,8360,8360,8350,244
|
|
20240911,142800,943011720,8360,8360,8360,8360,460
|
|
20240911,142700,939166120,8360,8360,8360,8360,0
|
|
20240911,142600,939166120,8360,8370,8370,8360,695
|
|
20240911,142500,933353260,8370,8370,8370,8370,1
|
|
20240911,142400,933344890,8380,8380,8380,8380,85
|
|
20240911,142300,932632590,8380,8390,8390,8380,29
|
|
20240911,142200,932389540,8380,8380,8380,8380,38
|
|
20240911,142100,932071100,8370,8370,8370,8360,920
|
|
20240911,142000,924370750,8370,8380,8380,8370,218
|
|
20240911,141900,922546070,8380,8380,8380,8370,1041
|
|
20240911,141800,913824850,8380,8380,8380,8380,36
|
|
20240911,141700,913523170,8380,8380,8380,8380,1296
|
|
20240911,141600,902662690,8380,8380,8380,8380,0
|
|
20240911,141500,902662690,8380,8380,8380,8380,0
|
|
20240911,141400,902662690,8380,8380,8380,8380,0
|
|
20240911,141300,902662690,8380,8380,8380,8380,60
|
|
20240911,141200,902159890,8380,8380,8380,8380,0
|
|
20240911,141100,902159890,8380,8380,8380,8380,1012
|
|
20240911,141000,893679330,8380,8390,8390,8380,12
|
|
20240911,140900,893578750,8390,8380,8390,8380,41
|
|
20240911,140800,893235160,8390,8390,8390,8390,29
|
|
20240911,140700,892991850,8380,8380,8380,8380,0
|
|
20240911,140600,892991850,8380,8380,8380,8380,4
|
|
20240911,140500,892958330,8390,8390,8390,8390,224
|
|
20240911,140400,891078970,8390,8390,8390,8380,77
|
|
20240911,140300,890433600,8390,8390,8390,8390,0
|
|
20240911,140200,890433600,8390,8390,8390,8390,517
|
|
20240911,140100,886095970,8400,8400,8400,8400,42
|
|
20240911,140000,885743170,8400,8400,8400,8400,464
|
|
20240911,135900,881845570,8400,8400,8400,8400,0
|
|
20240911,135800,881845570,8400,8400,8400,8400,2
|
|
20240911,135700,881828770,8400,8400,8400,8400,1
|
|
20240911,135600,881820370,8390,8390,8390,8390,15
|
|
20240911,135500,881694520,8390,8390,8390,8390,34
|
|
20240911,135400,881409260,8390,8390,8390,8390,19
|
|
20240911,135300,881249850,8390,8390,8390,8390,6
|
|
20240911,135200,881199510,8390,8390,8390,8390,55
|
|
20240911,135100,880738060,8380,8380,8380,8380,41
|
|
20240911,135000,880394480,8380,8380,8380,8380,0
|
|
20240911,134900,880394480,8380,8380,8380,8380,0
|
|
20240911,134800,880394480,8380,8390,8390,8380,102
|
|
20240911,134700,879539700,8390,8390,8390,8390,203
|
|
20240911,134600,877836530,8390,8390,8390,8390,0
|
|
20240911,134500,877836530,8390,8390,8390,8390,0
|
|
20240911,134400,877836530,8390,8390,8390,8390,10
|
|
20240911,134300,877752630,8400,8400,8400,8400,0
|
|
20240911,134200,877752630,8400,8400,8400,8400,0
|
|
20240911,134100,877752630,8400,8400,8400,8400,315
|
|
20240911,134000,875106630,8390,8390,8390,8390,10
|
|
20240911,133900,875022730,8390,8390,8390,8390,6
|
|
20240911,133800,874972390,8400,8400,8400,8400,0
|
|
20240911,133700,874972390,8400,8400,8400,8390,607
|
|
20240911,133600,869878340,8400,8400,8400,8400,1
|
|
20240911,133500,869869940,8390,8400,8400,8390,348
|
|
20240911,133400,866949910,8410,8400,8410,8400,121
|
|
20240911,133300,865932500,8400,8400,8400,8400,4
|
|
20240911,133200,865898900,8400,8390,8400,8390,523
|
|
20240911,133100,861510830,8400,8400,8400,8400,1
|
|
20240911,133000,861502430,8410,8410,8410,8410,0
|
|
20240911,132900,861502430,8410,8390,8410,8390,879
|
|
20240911,132800,854119700,8390,8390,8390,8390,20
|
|
20240911,132700,853951900,8390,8390,8390,8390,30
|
|
20240911,132600,853700200,8380,8380,8380,8380,0
|
|
20240911,132500,853700200,8380,8380,8400,8380,1187
|
|
20240911,132400,843742990,8380,8380,8380,8380,0
|
|
20240911,132300,843742990,8380,8380,8380,8380,0
|
|
20240911,132200,843742990,8380,8380,8380,8380,1833
|
|
20240911,132100,828382450,8390,8390,8390,8390,20
|
|
20240911,132000,828214650,8390,8390,8390,8390,0
|
|
20240911,131900,828214650,8390,8390,8390,8390,3
|
|
20240911,131800,828189480,8390,8390,8390,8390,0
|
|
20240911,131700,828189480,8390,8390,8390,8390,391
|
|
20240911,131600,824908990,8380,8380,8380,8380,10
|
|
20240911,131500,824825190,8390,8390,8390,8390,0
|
|
20240911,131400,824825190,8390,8390,8390,8390,1
|
|
20240911,131300,824816800,8390,8390,8390,8390,0
|
|
20240911,131200,824816800,8390,8390,8390,8390,50
|
|
20240911,131100,824397300,8380,8380,8380,8380,0
|
|
20240911,131000,824397300,8380,8380,8380,8380,15
|
|
20240911,130900,824271600,8380,8380,8380,8380,0
|
|
20240911,130800,824271600,8380,8380,8380,8380,10
|
|
20240911,130700,824187800,8380,8380,8380,8380,0
|
|
20240911,130600,824187800,8380,8380,8380,8380,0
|
|
20240911,130500,824187800,8380,8380,8380,8380,10
|
|
20240911,130400,824104000,8380,8380,8380,8380,0
|
|
20240911,130300,824104000,8380,8380,8380,8380,0
|
|
20240911,130200,824104000,8380,8390,8390,8380,61
|
|
20240911,130100,823592260,8390,8390,8390,8390,0
|
|
20240911,130000,823592260,8390,8390,8390,8390,44
|
|
20240911,125900,823223100,8390,8390,8390,8380,205
|
|
20240911,125800,821504150,8390,8390,8390,8390,1
|
|
20240911,125700,821495760,8390,8390,8390,8390,415
|
|
20240911,125600,818013910,8390,8380,8390,8380,1387
|
|
20240911,125500,806388580,8360,8360,8360,8360,1595
|
|
20240911,125400,793054380,8350,8350,8350,8350,0
|
|
20240911,125300,793054380,8350,8350,8350,8350,10
|
|
20240911,125200,792970880,8350,8350,8350,8350,0
|
|
20240911,125100,792970880,8350,8350,8350,8350,0
|
|
20240911,125000,792970880,8350,8350,8350,8350,1
|
|
20240911,124900,792962530,8350,8350,8360,8350,263
|
|
20240911,124800,790766470,8350,8360,8360,8350,61
|
|
20240911,124700,790257100,8360,8360,8360,8350,85
|
|
20240911,124600,789546600,8360,8360,8360,8360,20
|
|
20240911,124500,789379400,8350,8350,8350,8350,9
|
|
20240911,124400,789304250,8350,8350,8350,8350,7
|
|
20240911,124300,789245800,8350,8360,8360,8330,79
|
|
20240911,124200,788585830,8360,8330,8360,8320,1289
|
|
20240911,124100,777855660,8330,8340,8340,8330,2701
|
|
20240911,124000,755348490,8350,8350,8350,8350,312
|
|
20240911,123900,752743290,8350,8350,8350,8350,6
|
|
20240911,123800,752693190,8340,8340,8340,8340,90
|
|
20240911,123700,751942590,8340,8350,8350,8340,298
|
|
20240911,123600,749457190,8360,8360,8360,8360,43
|
|
20240911,123500,749097710,8360,8360,8360,8360,7
|
|
20240911,123400,749039190,8350,8350,8350,8350,0
|
|
20240911,123300,749039190,8350,8350,8350,8350,0
|
|
20240911,123200,749039190,8350,8350,8350,8350,0
|
|
20240911,123100,749039190,8350,8350,8350,8350,5
|
|
20240911,123000,748997440,8340,8360,8360,8340,1658
|
|
20240911,122900,735160340,8360,8370,8370,8360,586
|
|
20240911,122800,730260880,8360,8380,8380,8360,80
|
|
20240911,122700,729591970,8370,8370,8370,8370,0
|
|
20240911,122600,729591970,8370,8370,8370,8370,2271
|
|
20240911,122500,710583700,8380,8380,8380,8380,0
|
|
20240911,122400,710583700,8380,8380,8380,8380,360
|
|
20240911,122300,707566900,8390,8390,8390,8390,0
|
|
20240911,122200,707566900,8390,8390,8390,8390,5
|
|
20240911,122100,707524950,8390,8390,8390,8390,0
|
|
20240911,122000,707524950,8390,8390,8390,8390,2
|
|
20240911,121900,707508170,8390,8390,8390,8390,0
|
|
20240911,121800,707508170,8390,8380,8390,8380,161
|
|
20240911,121700,706158860,8390,8390,8390,8380,926
|
|
20240911,121600,698397480,8380,8380,8380,8380,218
|
|
20240911,121500,696570640,8380,8380,8380,8380,0
|
|
20240911,121400,696570640,8380,8380,8380,8380,0
|
|
20240911,121300,696570640,8380,8380,8380,8380,0
|
|
20240911,121200,696570640,8380,8380,8380,8380,254
|
|
20240911,121100,694442120,8380,8380,8380,8380,0
|
|
20240911,121000,694442120,8380,8380,8380,8380,7
|
|
20240911,120900,694383460,8380,8380,8380,8380,137
|
|
20240911,120800,693235400,8380,8380,8380,8380,10
|
|
20240911,120700,693151600,8390,8390,8390,8390,10
|
|
20240911,120600,693067700,8390,8390,8390,8390,59
|
|
20240911,120500,692572690,8390,8390,8390,8390,0
|
|
20240911,120400,692572690,8390,8390,8390,8390,0
|
|
20240911,120300,692572690,8390,8390,8390,8390,308
|
|
20240911,120200,689988570,8390,8390,8390,8390,355
|
|
20240911,120100,687010120,8380,8370,8380,8370,135
|
|
20240911,120000,685878920,8370,8370,8370,8370,34
|
|
20240911,115900,685594340,8360,8360,8360,8360,13
|
|
20240911,115800,685485660,8360,8360,8360,8360,0
|
|
20240911,115700,685485660,8360,8360,8360,8360,0
|
|
20240911,115600,685485660,8360,8360,8360,8360,0
|
|
20240911,115500,685485660,8360,8360,8360,8360,0
|
|
20240911,115400,685485660,8360,8370,8370,8360,136
|
|
20240911,115300,684347740,8370,8370,8370,8370,0
|
|
20240911,115200,684347740,8370,8370,8370,8370,0
|
|
20240911,115100,684347740,8370,8370,8370,8370,104
|
|
20240911,115000,683477260,8370,8370,8370,8370,0
|
|
20240911,114900,683477260,8370,8370,8370,8370,3
|
|
20240911,114800,683452150,8370,8370,8370,8370,0
|
|
20240911,114700,683452150,8370,8370,8370,8370,13
|
|
20240911,114600,683343340,8380,8380,8380,8380,20
|
|
20240911,114500,683175740,8370,8370,8370,8370,10
|
|
20240911,114400,683092040,8370,8370,8370,8370,3
|
|
20240911,114300,683066930,8370,8370,8370,8370,0
|
|
20240911,114200,683066930,8370,8370,8370,8370,28
|
|
20240911,114100,682832570,8380,8380,8380,8380,13
|
|
20240911,114000,682723630,8370,8370,8370,8370,19
|
|
20240911,113900,682564600,8370,8370,8370,8370,85
|
|
20240911,113800,681853150,8370,8370,8370,8370,7
|
|
20240911,113700,681794560,8370,8370,8370,8370,10
|
|
20240911,113600,681710860,8370,8370,8370,8370,3
|
|
20240911,113500,681685750,8370,8370,8370,8370,12
|
|
20240911,113400,681585310,8370,8370,8370,8370,0
|
|
20240911,113300,681585310,8370,8370,8370,8370,0
|
|
20240911,113200,681585310,8370,8370,8370,8370,0
|
|
20240911,113100,681585310,8370,8370,8370,8370,10
|
|
20240911,113000,681501610,8370,8370,8370,8370,392
|
|
20240911,112900,678220570,8390,8390,8390,8390,0
|
|
20240911,112800,678220570,8390,8390,8390,8390,262
|
|
20240911,112700,676022390,8390,8390,8390,8390,1
|
|
20240911,112600,676014000,8370,8370,8370,8370,20
|
|
20240911,112500,675846600,8380,8380,8380,8380,0
|
|
20240911,112400,675846600,8380,8370,8380,8370,16
|
|
20240911,112300,675712620,8370,8370,8370,8370,260
|
|
20240911,112200,673536420,8370,8370,8370,8370,152
|
|
20240911,112100,672264180,8370,8370,8370,8370,1552
|
|
20240911,112000,659273940,8370,8370,8370,8370,290
|
|
20240911,111900,656846640,8370,8370,8370,8370,21
|
|
20240911,111800,656670870,8370,8370,8370,8370,2
|
|
20240911,111700,656654130,8390,8380,8390,8380,7
|
|
20240911,111600,656595460,8370,8400,8400,8370,201
|
|
20240911,111500,654912640,8400,8400,8400,8400,91
|
|
20240911,111400,654148240,8410,8410,8410,8410,165
|
|
20240911,111300,652760590,8400,8400,8400,8400,1022
|
|
20240911,111200,644175790,8400,8400,8400,8400,268
|
|
20240911,111100,641924590,8410,8410,8410,8410,30
|
|
20240911,111000,641672290,8410,8410,8410,8410,107
|
|
20240911,110900,640772420,8410,8410,8410,8410,91
|
|
20240911,110800,640007110,8410,8410,8410,8410,200
|
|
20240911,110700,638325110,8390,8390,8390,8390,201
|
|
20240911,110600,636638720,8390,8380,8390,8380,105
|
|
20240911,110500,635757820,8380,8370,8380,8370,1495
|
|
20240911,110400,623239860,8360,8350,8360,8350,1412
|
|
20240911,110300,611435660,8350,8350,8350,8350,64
|
|
20240911,110200,610901260,8350,8350,8350,8350,124
|
|
20240911,110100,609865860,8350,8350,8350,8350,433
|
|
20240911,110000,606250310,8350,8350,8350,8350,0
|
|
20240911,105900,606250310,8350,8360,8360,8350,3
|
|
20240911,105800,606225250,8340,8350,8350,8340,1332
|
|
20240911,105700,595115450,8360,8360,8360,8360,1
|
|
20240911,105600,595107090,8350,8350,8350,8350,70
|
|
20240911,105500,594522590,8350,8360,8360,8350,732
|
|
20240911,105400,588408980,8360,8360,8360,8360,6
|
|
20240911,105300,588358820,8350,8360,8360,8350,13
|
|
20240911,105200,588250150,8370,8360,8370,8360,468
|
|
20240911,105100,584337610,8360,8370,8370,8360,198
|
|
20240911,105000,582682290,8360,8360,8360,8360,19
|
|
20240911,104900,582523450,8360,8360,8360,8360,252
|
|
20240911,104800,580416730,8350,8350,8350,8350,133
|
|
20240911,104700,579306180,8340,8350,8350,8330,673
|
|
20240911,104600,573693290,8350,8350,8350,8350,261
|
|
20240911,104500,571513940,8350,8330,8350,8330,134
|
|
20240911,104400,570395100,8330,8330,8330,8330,300
|
|
20240911,104300,567896100,8330,8340,8340,8330,597
|
|
20240911,104200,562918110,8340,8340,8340,8340,10
|
|
20240911,104100,562834710,8350,8350,8370,8330,377
|
|
20240911,104000,559690430,8350,8370,8380,8340,4151
|
|
20240911,103900,524969620,8380,8410,8410,8370,10098
|
|
20240911,103800,440245080,8410,8410,8410,8400,3219
|
|
20240911,103700,413176020,8410,8410,8410,8410,10
|
|
20240911,103600,413091920,8410,8410,8410,8410,764
|
|
20240911,103500,406666680,8410,8410,8410,8410,511
|
|
20240911,103400,402369170,8420,8410,8420,8410,107
|
|
20240911,103300,401468300,8410,8420,8420,8410,1000
|
|
20240911,103200,393048400,8430,8440,8440,8430,1989
|
|
20240911,103100,376280980,8440,8440,8440,8440,44
|
|
20240911,103000,375909620,8440,8440,8440,8440,249
|
|
20240911,102900,373808060,8440,8440,8440,8440,2
|
|
20240911,102800,373791180,8440,8440,8440,8440,10
|
|
20240911,102700,373706780,8440,8440,8440,8440,201
|
|
20240911,102600,372010340,8440,8440,8440,8440,40
|
|
20240911,102500,371672740,8440,8440,8440,8440,0
|
|
20240911,102400,371672740,8440,8440,8440,8440,0
|
|
20240911,102300,371672740,8440,8450,8450,8440,227
|
|
20240911,102200,369756850,8440,8460,8460,8440,1061
|
|
20240911,102100,360801990,8450,8450,8450,8450,2
|
|
20240911,102000,360785090,8450,8450,8450,8450,599
|
|
20240911,101900,355723540,8450,8450,8450,8450,401
|
|
20240911,101800,352335090,8440,8440,8440,8440,108
|
|
20240911,101700,351423570,8440,8440,8440,8440,42
|
|
20240911,101600,351069090,8450,8450,8450,8450,10
|
|
20240911,101500,350984590,8440,8440,8440,8440,1
|
|
20240911,101400,350976150,8440,8440,8440,8440,10
|
|
20240911,101300,350891750,8450,8440,8450,8440,45
|
|
20240911,101200,350511650,8440,8450,8450,8440,61
|
|
20240911,101100,349996300,8450,8450,8450,8450,4
|
|
20240911,101000,349962500,8450,8450,8450,8450,46
|
|
20240911,100900,349573800,8440,8440,8440,8440,6
|
|
20240911,100800,349523160,8440,8440,8440,8440,7
|
|
20240911,100700,349464080,8460,8460,8460,8430,1472
|
|
20240911,100600,337042620,8460,8460,8460,8460,2
|
|
20240911,100500,337025700,8450,8440,8450,8440,112
|
|
20240911,100400,336079400,8440,8440,8440,8440,0
|
|
20240911,100300,336079400,8440,8450,8450,8440,292
|
|
20240911,100200,333614900,8460,8450,8460,8450,3
|
|
20240911,100100,333589530,8450,8450,8460,8440,352
|
|
20240911,100000,330617770,8460,8460,8460,8460,40
|
|
20240911,095900,330279370,8460,8450,8460,8450,71
|
|
20240911,095800,329678760,8450,8460,8460,8450,376
|
|
20240911,095700,326497860,8450,8450,8450,8450,179
|
|
20240911,095600,324985310,8450,8450,8450,8450,15
|
|
20240911,095500,324858560,8450,8450,8450,8450,21
|
|
20240911,095400,324681110,8440,8440,8440,8440,5
|
|
20240911,095300,324638910,8440,8440,8440,8440,0
|
|
20240911,095200,324638910,8440,8450,8450,8440,10
|
|
20240911,095100,324554450,8460,8460,8460,8460,6
|
|
20240911,095000,324503690,8460,8450,8460,8450,16
|
|
20240911,094900,324368390,8460,8460,8460,8460,10
|
|
20240911,094800,324283790,8440,8440,8440,8440,10
|
|
20240911,094700,324199390,8460,8450,8460,8450,292
|
|
20240911,094600,321731940,8440,8440,8440,8440,106
|
|
20240911,094500,320837300,8430,8430,8430,8430,200
|
|
20240911,094400,319151300,8430,8450,8450,8430,18
|
|
20240911,094300,318999300,8460,8460,8460,8460,12
|
|
20240911,094200,318897780,8460,8420,8460,8420,8
|
|
20240911,094100,318830340,8460,8430,8460,8430,779
|
|
20240911,094000,312245480,8430,8440,8440,8430,164
|
|
20240911,093900,310861390,8440,8440,8440,8430,268
|
|
20240911,093800,308599550,8450,8450,8450,8450,1
|
|
20240911,093700,308591100,8440,8420,8440,8420,408
|
|
20240911,093600,305155180,8420,8450,8450,8420,1131
|
|
20240911,093500,295630410,8450,8450,8460,8450,810
|
|
20240911,093400,288785870,8450,8450,8460,8420,829
|
|
20240911,093300,281791710,8450,8450,8460,8450,61
|
|
20240911,093200,281276240,8450,8460,8460,8450,12
|
|
20240911,093100,281174770,8460,8450,8460,8450,20
|
|
20240911,093000,281005670,8450,8450,8450,8440,272
|
|
20240911,092900,278707290,8440,8440,8440,8440,333
|
|
20240911,092800,275896770,8430,8440,8440,8430,66
|
|
20240911,092700,275340290,8430,8430,8440,8430,23
|
|
20240911,092600,275146370,8430,8430,8430,8430,80
|
|
20240911,092500,274471970,8430,8450,8450,8430,34
|
|
20240911,092400,274185270,8420,8420,8420,8420,3
|
|
20240911,092300,274160010,8430,8430,8430,8430,366
|
|
20240911,092200,271074630,8440,8450,8450,8440,344
|
|
20240911,092100,268169830,8450,8450,8450,8450,1
|
|
20240911,092000,268161380,8440,8440,8440,8430,541
|
|
20240911,091900,263600640,8440,8440,8440,8430,159
|
|
20240911,091800,262259930,8430,8440,8450,8430,647
|
|
20240911,091700,256801680,8440,8440,8440,8440,1
|
|
20240911,091600,256793240,8450,8430,8450,8430,326
|
|
20240911,091500,254041770,8410,8430,8430,8410,48
|
|
20240911,091400,253637670,8430,8430,8430,8420,21
|
|
20240911,091300,253460650,8430,8440,8440,8370,5535
|
|
20240911,091200,207049470,8440,8420,8440,8420,1241
|
|
20240911,091100,196584340,8430,8420,8430,8390,3792
|
|
20240911,091000,164730120,8420,8440,8440,8380,2348
|
|
20240911,090900,144994110,8440,8450,8460,8440,281
|
|
20240911,090800,142620980,8460,8460,8460,8460,16
|
|
20240911,090700,142485620,8470,8470,8470,8470,20
|
|
20240911,090600,142316220,8470,8450,8470,8440,688
|
|
20240911,090500,136493050,8440,8450,8450,8440,146
|
|
20240911,090400,135260500,8450,8450,8460,8450,568
|
|
20240911,090300,130459930,8450,8470,8470,8450,55
|
|
20240911,090200,129995080,8450,8460,8460,8440,654
|
|
20240911,090100,124468250,8490,8490,8490,8490,116
|
|
20240911,090000,123483410,8520,8370,8530,8370,14726
|