589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,184600,1211389920,8640,8640,8640,8640,8294
|
|
20240912,184500,1211389920,8640,8640,8640,8640,0
|
|
20240912,184400,1211389920,8640,8640,8640,8640,0
|
|
20240912,184300,1211389920,8640,8640,8640,8640,0
|
|
20240912,184200,1211389920,8640,8640,8640,8640,0
|
|
20240912,184100,1211389920,8640,8640,8640,8640,0
|
|
20240912,184000,1211389920,8640,8640,8640,8640,0
|
|
20240912,183900,1211389920,8640,8640,8640,8640,0
|
|
20240912,183800,1211389920,8640,8640,8640,8640,0
|
|
20240912,183700,1211389920,8640,8640,8640,8640,0
|
|
20240912,183600,1211389920,8640,8640,8640,8640,0
|
|
20240912,183500,1211389920,8640,8640,8640,8640,0
|
|
20240912,183400,1211389920,8640,8640,8640,8640,0
|
|
20240912,183300,1211389920,8640,8640,8640,8640,0
|
|
20240912,183200,1211389920,8640,8640,8640,8640,0
|
|
20240912,183100,1211389920,8640,8640,8640,8640,0
|
|
20240912,183000,1211389920,8640,8640,8640,8640,0
|
|
20240912,182900,1211389920,8640,8640,8640,8640,0
|
|
20240912,182800,1211389920,8640,8640,8640,8640,0
|
|
20240912,182700,1211389920,8640,8640,8640,8640,0
|
|
20240912,182600,1211389920,8640,8640,8640,8640,0
|
|
20240912,182500,1211389920,8640,8640,8640,8640,0
|
|
20240912,182400,1211389920,8640,8640,8640,8640,0
|
|
20240912,182300,1211389920,8640,8640,8640,8640,0
|
|
20240912,182200,1211389920,8640,8640,8640,8640,0
|
|
20240912,182100,1211389920,8640,8640,8640,8640,0
|
|
20240912,182000,1211389920,8640,8640,8640,8640,0
|
|
20240912,181900,1211389920,8640,8640,8640,8640,0
|
|
20240912,181800,1211389920,8640,8640,8640,8640,0
|
|
20240912,181700,1211389920,8640,8640,8640,8640,0
|
|
20240912,181600,1211389920,8640,8640,8640,8640,8294
|
|
20240912,181500,1211389920,8640,8640,8640,8640,0
|
|
20240912,181400,1211389920,8640,8640,8640,8640,0
|
|
20240912,181300,1211389920,8640,8640,8640,8640,0
|
|
20240912,181200,1211389920,8640,8640,8640,8640,0
|
|
20240912,181100,1211389920,8640,8640,8640,8640,0
|
|
20240912,181000,1211389920,8640,8640,8640,8640,0
|
|
20240912,180900,1211389920,8640,8640,8640,8640,0
|
|
20240912,180800,1211389920,8640,8640,8640,8640,0
|
|
20240912,180700,1211389920,8640,8640,8640,8640,0
|
|
20240912,180600,1211389920,8640,8640,8640,8640,0
|
|
20240912,180500,1211389920,8640,8640,8640,8640,0
|
|
20240912,180400,1211389920,8640,8640,8640,8640,0
|
|
20240912,180300,1211389920,8640,8640,8640,8640,0
|
|
20240912,180200,1211389920,8640,8640,8640,8640,0
|
|
20240912,180100,1211389920,8640,8640,8640,8640,0
|
|
20240912,180000,1211389920,8640,8640,8640,8640,0
|
|
20240912,175900,1211389920,8640,8640,8640,8640,0
|
|
20240912,175800,1211389920,8640,8640,8640,8640,0
|
|
20240912,175700,1211389920,8640,8640,8640,8640,0
|
|
20240912,175600,1211389920,8640,8640,8640,8640,0
|
|
20240912,175500,1211389920,8640,8640,8640,8640,0
|
|
20240912,175400,1211389920,8640,8640,8640,8640,0
|
|
20240912,175300,1211389920,8640,8640,8640,8640,0
|
|
20240912,175200,1211389920,8640,8640,8640,8640,0
|
|
20240912,175100,1211389920,8640,8640,8640,8640,0
|
|
20240912,175000,1211389920,8640,8640,8640,8640,0
|
|
20240912,174900,1211389920,8640,8640,8640,8640,0
|
|
20240912,174800,1211389920,8640,8640,8640,8640,0
|
|
20240912,174700,1211389920,8640,8640,8640,8640,0
|
|
20240912,174600,1211389920,8640,8640,8640,8640,8294
|
|
20240912,174500,1211389920,8640,8640,8640,8640,0
|
|
20240912,174400,1211389920,8640,8640,8640,8640,0
|
|
20240912,174300,1211389920,8640,8640,8640,8640,0
|
|
20240912,174200,1211389920,8640,8640,8640,8640,0
|
|
20240912,174100,1211389920,8640,8640,8640,8640,0
|
|
20240912,174000,1211389920,8640,8640,8640,8640,0
|
|
20240912,173900,1211389920,8640,8640,8640,8640,0
|
|
20240912,173800,1211389920,8640,8640,8640,8640,0
|
|
20240912,173700,1211389920,8640,8640,8640,8640,0
|
|
20240912,173600,1211389920,8640,8640,8640,8640,0
|
|
20240912,173500,1211389920,8640,8640,8640,8640,0
|
|
20240912,173400,1211389920,8640,8640,8640,8640,0
|
|
20240912,173300,1211389920,8640,8640,8640,8640,0
|
|
20240912,173200,1211389920,8640,8640,8640,8640,0
|
|
20240912,173100,1211389920,8640,8640,8640,8640,0
|
|
20240912,173000,1211389920,8640,8640,8640,8640,0
|
|
20240912,172900,1211389920,8640,8640,8640,8640,0
|
|
20240912,172800,1211389920,8640,8640,8640,8640,0
|
|
20240912,172700,1211389920,8640,8640,8640,8640,0
|
|
20240912,172600,1211389920,8640,8640,8640,8640,0
|
|
20240912,172500,1211389920,8640,8640,8640,8640,0
|
|
20240912,172400,1211389920,8640,8640,8640,8640,0
|
|
20240912,172300,1211389920,8640,8640,8640,8640,0
|
|
20240912,172200,1211389920,8640,8640,8640,8640,0
|
|
20240912,172100,1211389920,8640,8640,8640,8640,0
|
|
20240912,172000,1211389920,8640,8640,8640,8640,0
|
|
20240912,171900,1211389920,8640,8640,8640,8640,0
|
|
20240912,171800,1211389920,8640,8640,8640,8640,0
|
|
20240912,171700,1211389920,8640,8640,8640,8640,0
|
|
20240912,171600,1211389920,8640,8640,8640,8640,8294
|
|
20240912,171500,1211389920,8640,8640,8640,8640,0
|
|
20240912,171400,1211389920,8640,8640,8640,8640,0
|
|
20240912,171300,1211389920,8640,8640,8640,8640,0
|
|
20240912,171200,1211389920,8640,8640,8640,8640,0
|
|
20240912,171100,1211389920,8640,8640,8640,8640,0
|
|
20240912,171000,1211389920,8640,8640,8640,8640,0
|
|
20240912,170900,1211389920,8640,8640,8640,8640,0
|
|
20240912,170800,1211389920,8640,8640,8640,8640,0
|
|
20240912,170700,1211389920,8640,8640,8640,8640,0
|
|
20240912,170600,1211389920,8640,8640,8640,8640,0
|
|
20240912,170500,1211389920,8640,8640,8640,8640,0
|
|
20240912,170400,1211389920,8640,8640,8640,8640,0
|
|
20240912,170300,1211389920,8640,8640,8640,8640,0
|
|
20240912,170200,1211389920,8640,8640,8640,8640,0
|
|
20240912,170100,1211389920,8640,8640,8640,8640,0
|
|
20240912,170000,1211389920,8640,8640,8640,8640,0
|
|
20240912,165900,1211389920,8640,8640,8640,8640,0
|
|
20240912,165800,1211389920,8640,8640,8640,8640,0
|
|
20240912,165700,1211389920,8640,8640,8640,8640,0
|
|
20240912,165600,1211389920,8640,8640,8640,8640,0
|
|
20240912,165500,1211389920,8640,8640,8640,8640,0
|
|
20240912,165400,1211389920,8640,8640,8640,8640,0
|
|
20240912,165300,1211389920,8640,8640,8640,8640,0
|
|
20240912,165200,1211389920,8640,8640,8640,8640,0
|
|
20240912,165100,1211389920,8640,8640,8640,8640,0
|
|
20240912,165000,1211389920,8640,8640,8640,8640,0
|
|
20240912,164900,1211389920,8640,8640,8640,8640,0
|
|
20240912,164800,1211389920,8640,8640,8640,8640,0
|
|
20240912,164700,1211389920,8640,8640,8640,8640,0
|
|
20240912,164600,1211389920,8640,8640,8640,8640,8294
|
|
20240912,164500,1211389920,8640,8640,8640,8640,0
|
|
20240912,164400,1211389920,8640,8640,8640,8640,0
|
|
20240912,164300,1211389920,8640,8640,8640,8640,0
|
|
20240912,164200,1211389920,8640,8640,8640,8640,0
|
|
20240912,164100,1211389920,8640,8640,8640,8640,0
|
|
20240912,164000,1211389920,8640,8640,8640,8640,0
|
|
20240912,163900,1211389920,8640,8640,8640,8640,0
|
|
20240912,163800,1211389920,8640,8640,8640,8640,0
|
|
20240912,163700,1211389920,8640,8640,8640,8640,0
|
|
20240912,163600,1211389920,8640,8640,8640,8640,0
|
|
20240912,163500,1211389920,8640,8640,8640,8640,0
|
|
20240912,163400,1211389920,8640,8640,8640,8640,0
|
|
20240912,163300,1211389920,8640,8640,8640,8640,0
|
|
20240912,163200,1211389920,8640,8640,8640,8640,0
|
|
20240912,163100,1211389920,8640,8640,8640,8640,0
|
|
20240912,163000,1211389920,8640,8640,8640,8640,0
|
|
20240912,162900,1211389920,8640,8640,8640,8640,0
|
|
20240912,162800,1211389920,8640,8640,8640,8640,0
|
|
20240912,162700,1211389920,8640,8640,8640,8640,0
|
|
20240912,162600,1211389920,8640,8640,8640,8640,0
|
|
20240912,162500,1211389920,8640,8640,8640,8640,0
|
|
20240912,162400,1211389920,8640,8640,8640,8640,0
|
|
20240912,162300,1211389920,8640,8640,8640,8640,0
|
|
20240912,162200,1211389920,8640,8640,8640,8640,0
|
|
20240912,162100,1211389920,8640,8640,8640,8640,0
|
|
20240912,162000,1211389920,8640,8640,8640,8640,0
|
|
20240912,161900,1211389920,8640,8640,8640,8640,0
|
|
20240912,161800,1211389920,8640,8640,8640,8640,0
|
|
20240912,161700,1211389920,8640,8640,8640,8640,0
|
|
20240912,161600,1211389920,8640,8640,8640,8640,8294
|
|
20240912,161500,1211389920,8640,8640,8640,8640,0
|
|
20240912,161400,1211389920,8640,8640,8640,8640,0
|
|
20240912,161300,1211389920,8640,8640,8640,8640,0
|
|
20240912,161200,1211389920,8640,8640,8640,8640,0
|
|
20240912,161100,1211389920,8640,8640,8640,8640,0
|
|
20240912,161000,1211389920,8640,8640,8640,8640,0
|
|
20240912,160900,1211389920,8640,8640,8640,8640,0
|
|
20240912,160800,1211389920,8640,8640,8640,8640,0
|
|
20240912,160700,1211389920,8640,8640,8640,8640,0
|
|
20240912,160600,1211389920,8640,8640,8640,8640,0
|
|
20240912,160500,1211389920,8640,8640,8640,8640,0
|
|
20240912,160400,1211389920,8640,8640,8640,8640,0
|
|
20240912,160300,1211389920,8640,8640,8640,8640,0
|
|
20240912,160200,1211389920,8640,8640,8640,8640,0
|
|
20240912,160100,1211389920,8640,8640,8640,8640,0
|
|
20240912,160000,1211389920,8640,8640,8640,8640,0
|
|
20240912,155900,1211389920,8640,8640,8640,8640,0
|
|
20240912,155800,1211389920,8640,8640,8640,8640,0
|
|
20240912,155700,1211389920,8640,8640,8640,8640,0
|
|
20240912,155600,1211389920,8640,8640,8640,8640,0
|
|
20240912,155500,1211389920,8640,8640,8640,8640,0
|
|
20240912,155400,1211389920,8640,8640,8640,8640,0
|
|
20240912,155300,1211389920,8640,8640,8640,8640,0
|
|
20240912,155200,1211389920,8640,8640,8640,8640,0
|
|
20240912,155100,1211389920,8640,8640,8640,8640,0
|
|
20240912,155000,1211389920,8640,8640,8640,8640,0
|
|
20240912,154900,1211389920,8640,8640,8640,8640,0
|
|
20240912,154800,1211389920,8640,8640,8640,8640,0
|
|
20240912,154700,1211389920,8640,8640,8640,8640,0
|
|
20240912,154600,1211389920,8640,8640,8640,8640,8294
|
|
20240912,154500,1211389920,8640,8640,8640,8640,0
|
|
20240912,154400,1211389920,8640,8640,8640,8640,0
|
|
20240912,154300,1211389920,8640,8640,8640,8640,0
|
|
20240912,154200,1211389920,8640,8640,8640,8640,0
|
|
20240912,154100,1211389920,8640,8640,8640,8640,0
|
|
20240912,154000,1211389920,8640,8640,8640,8640,0
|
|
20240912,153900,1211389920,8640,8640,8640,8640,0
|
|
20240912,153800,1211389920,8640,8640,8640,8640,0
|
|
20240912,153700,1211389920,8640,8640,8640,8640,0
|
|
20240912,153600,1211389920,8640,8640,8640,8640,0
|
|
20240912,153500,1211389920,8640,8640,8640,8640,0
|
|
20240912,153400,1211389920,8640,8640,8640,8640,0
|
|
20240912,153300,1211389920,8640,8640,8640,8640,0
|
|
20240912,153200,1211389920,8640,8640,8640,8640,0
|
|
20240912,153100,1211389920,8640,8640,8640,8640,0
|
|
20240912,153000,1211389920,8640,8640,8640,8640,8294
|
|
20240912,152900,1139729760,8590,8590,8590,8590,0
|
|
20240912,152800,1139729760,8590,8590,8590,8590,0
|
|
20240912,152700,1139729760,8590,8590,8590,8590,0
|
|
20240912,152600,1139729760,8590,8590,8590,8590,0
|
|
20240912,152500,1139729760,8590,8590,8590,8590,0
|
|
20240912,152400,1139729760,8590,8590,8590,8590,0
|
|
20240912,152300,1139729760,8590,8590,8590,8590,0
|
|
20240912,152200,1139729760,8590,8590,8590,8590,0
|
|
20240912,152100,1139729760,8590,8590,8590,8590,0
|
|
20240912,152000,1139729760,8590,8590,8590,8590,0
|
|
20240912,151900,1139729760,8590,8590,8590,8580,42
|
|
20240912,151800,1139368990,8590,8600,8610,8590,838
|
|
20240912,151700,1132165900,8610,8590,8610,8590,541
|
|
20240912,151600,1127511020,8600,8600,8600,8600,120
|
|
20240912,151500,1126479020,8600,8600,8600,8600,1038
|
|
20240912,151400,1117552220,8600,8600,8600,8600,156
|
|
20240912,151300,1116210620,8600,8600,8600,8600,263
|
|
20240912,151200,1113948820,8600,8600,8600,8600,119
|
|
20240912,151100,1112925420,8600,8600,8610,8600,60
|
|
20240912,151000,1112409400,8600,8600,8600,8600,149
|
|
20240912,150900,1111128000,8600,8600,8600,8600,65
|
|
20240912,150800,1110569000,8600,8600,8600,8600,334
|
|
20240912,150700,1107696600,8610,8610,8610,8610,5
|
|
20240912,150600,1107653550,8610,8600,8610,8600,227
|
|
20240912,150500,1105701310,8590,8610,8610,8590,244
|
|
20240912,150400,1103602910,8610,8610,8610,8610,50
|
|
20240912,150300,1103172410,8610,8610,8610,8610,62
|
|
20240912,150200,1102638590,8610,8600,8610,8600,44
|
|
20240912,150100,1102260150,8600,8600,8600,8600,20
|
|
20240912,150000,1102088150,8600,8600,8600,8590,212
|
|
20240912,145900,1100264960,8590,8590,8590,8590,10
|
|
20240912,145800,1100179060,8590,8590,8590,8590,90
|
|
20240912,145700,1099405960,8600,8600,8600,8600,26
|
|
20240912,145600,1099182360,8580,8580,8580,8580,0
|
|
20240912,145500,1099182360,8580,8580,8580,8580,0
|
|
20240912,145400,1099182360,8580,8580,8580,8580,132
|
|
20240912,145300,1098049800,8620,8560,8620,8560,20631
|
|
20240912,145200,920776950,8580,8580,8580,8580,0
|
|
20240912,145100,920776950,8580,8580,8580,8580,0
|
|
20240912,145000,920776950,8580,8560,8580,8550,112
|
|
20240912,144900,919818260,8560,8560,8560,8560,1
|
|
20240912,144800,919809700,8560,8560,8560,8560,10
|
|
20240912,144700,919724100,8570,8570,8570,8570,107
|
|
20240912,144600,918807110,8560,8560,8560,8560,240
|
|
20240912,144500,916752710,8560,8560,8560,8560,1
|
|
20240912,144400,916744150,8560,8560,8560,8560,10
|
|
20240912,144300,916658550,8570,8570,8570,8570,0
|
|
20240912,144200,916658550,8570,8570,8570,8560,820
|
|
20240912,144100,909638450,8570,8570,8570,8570,270
|
|
20240912,144000,907324550,8570,8570,8570,8570,0
|
|
20240912,143900,907324550,8570,8570,8570,8570,10
|
|
20240912,143800,907238850,8570,8580,8580,8570,236
|
|
20240912,143700,905213980,8570,8570,8570,8570,10
|
|
20240912,143600,905128280,8570,8570,8570,8570,50
|
|
20240912,143500,904699780,8570,8570,8570,8570,1
|
|
20240912,143400,904691210,8580,8580,8580,8580,90
|
|
20240912,143300,903919010,8580,8580,8580,8580,50
|
|
20240912,143200,903490010,8580,8580,8580,8580,0
|
|
20240912,143100,903490010,8580,8580,8580,8580,0
|
|
20240912,143000,903490010,8580,8580,8580,8580,0
|
|
20240912,142900,903490010,8580,8580,8580,8580,1
|
|
20240912,142800,903481430,8580,8590,8590,8580,40
|
|
20240912,142700,903138210,8580,8580,8580,8580,0
|
|
20240912,142600,903138210,8580,8580,8580,8580,0
|
|
20240912,142500,903138210,8580,8580,8580,8580,2
|
|
20240912,142400,903121050,8580,8580,8580,8580,1
|
|
20240912,142300,903112470,8580,8580,8580,8580,0
|
|
20240912,142200,903112470,8580,8580,8580,8580,0
|
|
20240912,142100,903112470,8580,8580,8580,8580,305
|
|
20240912,142000,900495570,8570,8570,8570,8560,472
|
|
20240912,141900,896450630,8570,8570,8570,8570,0
|
|
20240912,141800,896450630,8570,8570,8570,8570,2
|
|
20240912,141700,896433490,8570,8570,8570,8570,0
|
|
20240912,141600,896433490,8570,8570,8570,8570,0
|
|
20240912,141500,896433490,8570,8570,8570,8570,297
|
|
20240912,141400,893888200,8570,8570,8570,8570,1
|
|
20240912,141300,893879630,8570,8570,8570,8570,0
|
|
20240912,141200,893879630,8570,8570,8570,8570,1
|
|
20240912,141100,893871060,8560,8560,8560,8560,0
|
|
20240912,141000,893871060,8560,8560,8560,8560,10
|
|
20240912,140900,893785460,8560,8560,8560,8560,0
|
|
20240912,140800,893785460,8560,8560,8560,8560,1
|
|
20240912,140700,893776900,8560,8560,8560,8560,10
|
|
20240912,140600,893691300,8560,8560,8560,8560,0
|
|
20240912,140500,893691300,8560,8560,8570,8560,248
|
|
20240912,140400,891568410,8580,8580,8580,8580,2
|
|
20240912,140300,891551250,8580,8580,8580,8580,12
|
|
20240912,140200,891448290,8580,8580,8580,8580,4
|
|
20240912,140100,891413970,8580,8580,8580,8580,12
|
|
20240912,140000,891311010,8560,8560,8560,8560,0
|
|
20240912,135900,891311010,8560,8560,8560,8560,0
|
|
20240912,135800,891311010,8560,8560,8580,8560,106
|
|
20240912,135700,890403550,8590,8580,8590,8580,120
|
|
20240912,135600,889372890,8580,8580,8580,8580,83
|
|
20240912,135500,888660750,8580,8580,8580,8580,49
|
|
20240912,135400,888240330,8580,8580,8580,8580,669
|
|
20240912,135300,882500310,8580,8570,8580,8570,658
|
|
20240912,135200,876861000,8560,8560,8560,8560,136
|
|
20240912,135100,875696840,8550,8550,8550,8550,10
|
|
20240912,135000,875611340,8550,8550,8550,8550,0
|
|
20240912,134900,875611340,8550,8550,8550,8550,200
|
|
20240912,134800,873901340,8560,8560,8560,8560,42
|
|
20240912,134700,873541820,8560,8560,8560,8560,6
|
|
20240912,134600,873490460,8560,8560,8560,8560,35
|
|
20240912,134500,873190860,8570,8560,8570,8560,316
|
|
20240912,134400,870485650,8560,8560,8560,8560,0
|
|
20240912,134300,870485650,8560,8560,8560,8560,44
|
|
20240912,134200,870109010,8560,8560,8560,8560,2
|
|
20240912,134100,870091890,8560,8560,8560,8560,100
|
|
20240912,134000,869235890,8570,8560,8570,8560,128
|
|
20240912,133900,868139210,8560,8560,8560,8560,12
|
|
20240912,133800,868036490,8550,8550,8550,8550,0
|
|
20240912,133700,868036490,8550,8550,8550,8550,88
|
|
20240912,133600,867284090,8550,8550,8550,8550,0
|
|
20240912,133500,867284090,8550,8550,8550,8550,107
|
|
20240912,133400,866369240,8550,8550,8550,8550,2
|
|
20240912,133300,866352140,8550,8550,8550,8550,965
|
|
20240912,133200,858101390,8540,8540,8540,8540,0
|
|
20240912,133100,858101390,8540,8540,8540,8540,13
|
|
20240912,133000,857990370,8540,8540,8540,8540,10
|
|
20240912,132900,857904970,8550,8550,8550,8550,0
|
|
20240912,132800,857904970,8550,8550,8550,8550,0
|
|
20240912,132700,857904970,8550,8550,8550,8550,0
|
|
20240912,132600,857904970,8550,8550,8550,8550,51
|
|
20240912,132500,857468920,8550,8550,8550,8550,100
|
|
20240912,132400,856613920,8540,8540,8540,8540,49
|
|
20240912,132300,856195460,8540,8540,8540,8540,0
|
|
20240912,132200,856195460,8540,8540,8540,8540,122
|
|
20240912,132100,855153580,8540,8540,8540,8540,11
|
|
20240912,132000,855059640,8550,8550,8550,8550,160
|
|
20240912,131900,853691640,8550,8550,8550,8550,0
|
|
20240912,131800,853691640,8550,8550,8550,8550,20
|
|
20240912,131700,853520640,8560,8560,8560,8560,0
|
|
20240912,131600,853520640,8560,8560,8560,8560,0
|
|
20240912,131500,853520640,8560,8560,8560,8560,10
|
|
20240912,131400,853435040,8550,8550,8560,8550,160
|
|
20240912,131300,852066460,8560,8560,8560,8560,0
|
|
20240912,131200,852066460,8560,8560,8560,8560,2
|
|
20240912,131100,852049340,8560,8560,8560,8560,50
|
|
20240912,131000,851621340,8560,8560,8560,8560,0
|
|
20240912,130900,851621340,8560,8560,8560,8560,0
|
|
20240912,130800,851621340,8560,8560,8560,8560,0
|
|
20240912,130700,851621340,8560,8550,8560,8550,211
|
|
20240912,130600,849816850,8560,8550,8560,8550,51
|
|
20240912,130500,849380300,8550,8550,8550,8550,10
|
|
20240912,130400,849294800,8550,8550,8550,8550,1
|
|
20240912,130300,849286250,8550,8550,8550,8550,0
|
|
20240912,130200,849286250,8550,8550,8550,8550,0
|
|
20240912,130100,849286250,8550,8550,8550,8550,2
|
|
20240912,130000,849269150,8550,8560,8560,8550,17
|
|
20240912,125900,849123790,8540,8550,8550,8540,149
|
|
20240912,125800,847849940,8540,8540,8540,8540,50
|
|
20240912,125700,847422940,8540,8540,8540,8540,0
|
|
20240912,125600,847422940,8540,8540,8540,8540,1244
|
|
20240912,125500,836799180,8540,8540,8540,8540,1107
|
|
20240912,125400,827345400,8540,8540,8540,8540,1
|
|
20240912,125300,827336860,8550,8550,8550,8550,114
|
|
20240912,125200,826362160,8550,8550,8550,8550,0
|
|
20240912,125100,826362160,8550,8550,8550,8550,60
|
|
20240912,125000,825849160,8550,8550,8550,8550,10
|
|
20240912,124900,825763660,8550,8550,8550,8550,0
|
|
20240912,124800,825763660,8550,8550,8550,8550,1
|
|
20240912,124700,825755110,8570,8570,8570,8570,0
|
|
20240912,124600,825755110,8570,8570,8570,8570,1
|
|
20240912,124500,825746540,8570,8570,8570,8570,3
|
|
20240912,124400,825720830,8570,8570,8570,8570,1
|
|
20240912,124300,825712260,8560,8560,8560,8560,0
|
|
20240912,124200,825712260,8560,8550,8560,8550,137
|
|
20240912,124100,824540620,8550,8550,8550,8550,0
|
|
20240912,124000,824540620,8550,8550,8550,8550,1
|
|
20240912,123900,824532070,8550,8550,8550,8550,104
|
|
20240912,123800,823642870,8550,8550,8550,8550,57
|
|
20240912,123700,823155520,8560,8560,8560,8560,5
|
|
20240912,123600,823112720,8550,8550,8550,8550,0
|
|
20240912,123500,823112720,8550,8550,8550,8550,0
|
|
20240912,123400,823112720,8550,8550,8550,8550,3
|
|
20240912,123300,823087070,8550,8550,8550,8550,0
|
|
20240912,123200,823087070,8550,8550,8550,8550,0
|
|
20240912,123100,823087070,8550,8550,8550,8550,15
|
|
20240912,123000,822958820,8560,8560,8560,8560,34
|
|
20240912,122900,822667780,8550,8550,8550,8550,0
|
|
20240912,122800,822667780,8550,8550,8550,8550,49
|
|
20240912,122700,822248830,8550,8550,8550,8550,10
|
|
20240912,122600,822163330,8550,8550,8550,8550,60
|
|
20240912,122500,821650330,8580,8580,8580,8580,0
|
|
20240912,122400,821650330,8580,8580,8580,8580,1
|
|
20240912,122300,821641750,8580,8580,8580,8580,3
|
|
20240912,122200,821616010,8580,8580,8580,8580,10
|
|
20240912,122100,821530210,8580,8580,8580,8580,0
|
|
20240912,122000,821530210,8580,8580,8580,8580,0
|
|
20240912,121900,821530210,8580,8580,8580,8580,158
|
|
20240912,121800,820174570,8590,8540,8590,8540,200
|
|
20240912,121700,818458260,8530,8530,8530,8530,1
|
|
20240912,121600,818449730,8530,8530,8530,8530,0
|
|
20240912,121500,818449730,8530,8530,8530,8530,227
|
|
20240912,121400,816513420,8540,8530,8540,8530,302
|
|
20240912,121300,813934440,8520,8520,8520,8520,0
|
|
20240912,121200,813934440,8520,8520,8520,8520,1
|
|
20240912,121100,813925920,8520,8520,8520,8520,130
|
|
20240912,121000,812818320,8530,8530,8530,8530,60
|
|
20240912,120900,812306520,8530,8530,8530,8530,0
|
|
20240912,120800,812306520,8530,8530,8530,8530,13
|
|
20240912,120700,812195630,8530,8540,8540,8530,936
|
|
20240912,120600,804204800,8540,8540,8540,8540,0
|
|
20240912,120500,804204800,8540,8540,8540,8540,200
|
|
20240912,120400,802496800,8540,8540,8540,8540,0
|
|
20240912,120300,802496800,8540,8540,8540,8540,0
|
|
20240912,120200,802496800,8540,8540,8540,8540,2
|
|
20240912,120100,802479720,8540,8540,8540,8530,21
|
|
20240912,120000,802300560,8530,8530,8530,8530,10
|
|
20240912,115900,802215260,8530,8530,8530,8530,0
|
|
20240912,115800,802215260,8530,8530,8530,8530,0
|
|
20240912,115700,802215260,8530,8540,8540,8530,1488
|
|
20240912,115600,789516110,8540,8540,8540,8540,10
|
|
20240912,115500,789430710,8550,8540,8550,8540,132
|
|
20240912,115400,788302120,8550,8560,8560,8550,858
|
|
20240912,115300,780966210,8560,8560,8560,8560,9
|
|
20240912,115200,780889170,8560,8560,8560,8560,2
|
|
20240912,115100,780872050,8560,8560,8560,8560,0
|
|
20240912,115000,780872050,8560,8560,8560,8560,22
|
|
20240912,114900,780683730,8560,8560,8560,8560,0
|
|
20240912,114800,780683730,8560,8560,8560,8560,46
|
|
20240912,114700,780289970,8560,8560,8560,8560,9
|
|
20240912,114600,780212930,8580,8580,8580,8580,0
|
|
20240912,114500,780212930,8580,8570,8580,8570,5
|
|
20240912,114400,780170040,8560,8560,8560,8560,20
|
|
20240912,114300,779998840,8560,8560,8560,8560,0
|
|
20240912,114200,779998840,8560,8560,8560,8560,0
|
|
20240912,114100,779998840,8560,8560,8560,8560,23
|
|
20240912,114000,779801960,8560,8560,8560,8560,72
|
|
20240912,113900,779185640,8560,8560,8560,8560,7
|
|
20240912,113800,779125720,8560,8560,8560,8560,0
|
|
20240912,113700,779125720,8560,8560,8560,8560,100
|
|
20240912,113600,778269720,8560,8560,8560,8560,32
|
|
20240912,113500,777995800,8550,8550,8550,8550,0
|
|
20240912,113400,777995800,8550,8550,8550,8550,105
|
|
20240912,113300,777098050,8560,8550,8560,8550,103
|
|
20240912,113200,776216900,8550,8540,8550,8540,526
|
|
20240912,113100,771719620,8540,8540,8550,8540,545
|
|
20240912,113000,767065010,8540,8540,8540,8540,0
|
|
20240912,112900,767065010,8540,8540,8540,8540,1
|
|
20240912,112800,767056470,8540,8550,8550,8540,169
|
|
20240912,112700,765613110,8550,8540,8550,8540,11
|
|
20240912,112600,765519160,8540,8540,8540,8540,205
|
|
20240912,112500,763768460,8540,8540,8540,8540,0
|
|
20240912,112400,763768460,8540,8540,8540,8540,0
|
|
20240912,112300,763768460,8540,8540,8540,8540,10
|
|
20240912,112200,763683060,8550,8540,8550,8540,193
|
|
20240912,112100,762033010,8540,8540,8540,8530,231
|
|
20240912,112000,760061570,8540,8540,8540,8540,91
|
|
20240912,111900,759284430,8530,8530,8530,8530,0
|
|
20240912,111800,759284430,8530,8530,8530,8530,10
|
|
20240912,111700,759199130,8530,8530,8530,8530,0
|
|
20240912,111600,759199130,8530,8550,8550,8530,232
|
|
20240912,111500,757217980,8540,8540,8540,8540,0
|
|
20240912,111400,757217980,8540,8540,8540,8540,0
|
|
20240912,111300,757217980,8540,8540,8540,8540,0
|
|
20240912,111200,757217980,8540,8550,8550,8540,13
|
|
20240912,111100,757106930,8550,8550,8550,8550,22
|
|
20240912,111000,756918830,8540,8540,8540,8540,20
|
|
20240912,110900,756748030,8550,8550,8550,8550,255
|
|
20240912,110800,754567780,8550,8550,8550,8550,0
|
|
20240912,110700,754567780,8550,8550,8550,8550,19
|
|
20240912,110600,754405330,8550,8550,8550,8550,8
|
|
20240912,110500,754336930,8540,8550,8550,8540,11
|
|
20240912,110400,754242980,8540,8540,8540,8540,6
|
|
20240912,110300,754191740,8530,8530,8530,8530,0
|
|
20240912,110200,754191740,8530,8530,8530,8530,0
|
|
20240912,110100,754191740,8530,8530,8530,8530,10
|
|
20240912,110000,754106440,8550,8550,8550,8550,0
|
|
20240912,105900,754106440,8550,8550,8550,8550,0
|
|
20240912,105800,754106440,8550,8530,8550,8530,3
|
|
20240912,105700,754080830,8530,8530,8530,8530,10
|
|
20240912,105600,753995530,8550,8550,8550,8550,0
|
|
20240912,105500,753995530,8550,8530,8550,8530,13
|
|
20240912,105400,753884580,8540,8540,8540,8540,1
|
|
20240912,105300,753876040,8540,8540,8540,8540,13
|
|
20240912,105200,753765020,8530,8530,8530,8530,10
|
|
20240912,105100,753679720,8540,8550,8550,8540,131
|
|
20240912,105000,752560970,8520,8520,8520,8520,0
|
|
20240912,104900,752560970,8520,8530,8530,8520,11
|
|
20240912,104800,752467220,8530,8530,8530,8530,263
|
|
20240912,104700,750223830,8530,8530,8530,8530,0
|
|
20240912,104600,750223830,8530,8550,8550,8530,20
|
|
20240912,104500,750053030,8550,8550,8550,8550,1
|
|
20240912,104400,750044480,8550,8550,8550,8550,0
|
|
20240912,104300,750044480,8550,8550,8550,8550,3
|
|
20240912,104200,750018830,8520,8520,8520,8520,0
|
|
20240912,104100,750018830,8520,8520,8520,8520,249
|
|
20240912,104000,747897350,8520,8520,8520,8520,21
|
|
20240912,103900,747718430,8520,8520,8520,8520,177
|
|
20240912,103800,746210390,8550,8530,8550,8520,141
|
|
20240912,103700,745007660,8530,8530,8530,8530,6
|
|
20240912,103600,744956480,8520,8530,8530,8520,15
|
|
20240912,103500,744828630,8530,8530,8530,8530,105
|
|
20240912,103400,743932980,8530,8530,8530,8530,0
|
|
20240912,103300,743932980,8530,8530,8530,8530,1
|
|
20240912,103200,743924450,8520,8520,8520,8520,20
|
|
20240912,103100,743754050,8520,8520,8520,8520,0
|
|
20240912,103000,743754050,8520,8520,8520,8520,0
|
|
20240912,102900,743754050,8520,8520,8520,8520,14
|
|
20240912,102800,743634770,8550,8550,8550,8550,0
|
|
20240912,102700,743634770,8550,8510,8550,8510,9
|
|
20240912,102600,743558020,8510,8510,8510,8510,0
|
|
20240912,102500,743558020,8510,8590,8590,8510,8174
|
|
20240912,102400,673903750,8560,8550,8560,8550,633
|
|
20240912,102300,668486450,8540,8540,8540,8540,0
|
|
20240912,102200,668486450,8540,8540,8540,8540,0
|
|
20240912,102100,668486450,8540,8540,8540,8540,321
|
|
20240912,102000,665745110,8540,8550,8550,8540,719
|
|
20240912,101900,659604070,8550,8550,8550,8550,2
|
|
20240912,101800,659586970,8540,8550,8550,8540,214
|
|
20240912,101700,657757370,8550,8550,8550,8530,257
|
|
20240912,101600,655560220,8530,8530,8530,8530,20
|
|
20240912,101500,655389620,8530,8530,8530,8530,0
|
|
20240912,101400,655389620,8530,8530,8550,8530,21
|
|
20240912,101300,655210470,8540,8540,8540,8540,1
|
|
20240912,101200,655201930,8530,8530,8530,8530,10
|
|
20240912,101100,655116630,8530,8530,8530,8530,25
|
|
20240912,101000,654903380,8530,8530,8530,8530,10
|
|
20240912,100900,654818080,8530,8540,8550,8530,356
|
|
20240912,100800,651778530,8540,8550,8550,8540,732
|
|
20240912,100700,645525340,8560,8560,8560,8560,441
|
|
20240912,100600,641750380,8560,8580,8580,8560,1001
|
|
20240912,100500,633181720,8580,8580,8580,8580,210
|
|
20240912,100400,631379920,8590,8590,8590,8590,428
|
|
20240912,100300,627703400,8600,8600,8610,8600,804
|
|
20240912,100200,620788990,8600,8600,8600,8600,431
|
|
20240912,100100,617082390,8600,8600,8600,8600,129
|
|
20240912,100000,615972990,8610,8610,8610,8610,112
|
|
20240912,095900,615008670,8610,8610,8610,8610,69
|
|
20240912,095800,614414580,8600,8590,8600,8590,213
|
|
20240912,095700,612582790,8600,8600,8600,8600,1450
|
|
20240912,095600,600112790,8620,8610,8620,8600,1470
|
|
20240912,095500,587470340,8610,8600,8610,8600,13
|
|
20240912,095400,587358510,8620,8620,8620,8620,198
|
|
20240912,095300,585651750,8620,8600,8620,8600,54
|
|
20240912,095200,585187270,8600,8600,8600,8600,0
|
|
20240912,095100,585187270,8600,8600,8600,8600,5
|
|
20240912,095000,585144270,8600,8570,8600,8570,694
|
|
20240912,094900,579178190,8570,8570,8570,8570,10
|
|
20240912,094800,579092490,8570,8570,8570,8570,532
|
|
20240912,094700,574533250,8570,8580,8600,8570,256
|
|
20240912,094600,572339000,8590,8590,8590,8580,59
|
|
20240912,094500,571832290,8590,8560,8590,8560,541
|
|
20240912,094400,567191040,8560,8580,8580,8560,75
|
|
20240912,094300,566549000,8580,8590,8590,8550,552
|
|
20240912,094200,561816270,8590,8620,8620,8590,688
|
|
20240912,094100,555905770,8620,8610,8620,8610,102
|
|
20240912,094000,555026820,8610,8610,8610,8610,2
|
|
20240912,093900,555009600,8630,8620,8630,8620,1020
|
|
20240912,093800,546207100,8630,8630,8630,8630,16
|
|
20240912,093700,546069020,8630,8630,8630,8610,117
|
|
20240912,093600,545059410,8640,8640,8640,8640,5
|
|
20240912,093500,545016210,8640,8640,8640,8640,2
|
|
20240912,093400,544998930,8590,8590,8590,8590,1
|
|
20240912,093300,544990340,8610,8590,8610,8590,368
|
|
20240912,093200,541824500,8600,8600,8600,8600,123
|
|
20240912,093100,540766700,8600,8590,8600,8590,605
|
|
20240912,093000,535569610,8590,8590,8590,8590,1311
|
|
20240912,092900,524308120,8590,8600,8600,8590,8
|
|
20240912,092800,524239370,8600,8610,8610,8600,99
|
|
20240912,092700,523387670,8610,8640,8640,8610,1595
|
|
20240912,092600,509642030,8650,8640,8650,8640,262
|
|
20240912,092500,507375740,8630,8630,8630,8630,10
|
|
20240912,092400,507289440,8630,8640,8670,8630,3967
|
|
20240912,092300,472942160,8640,8640,8640,8630,54
|
|
20240912,092200,472475610,8640,8650,8650,8640,85
|
|
20240912,092100,471740980,8650,8610,8650,8610,524
|
|
20240912,092000,467217700,8610,8620,8620,8610,117
|
|
20240912,091900,466209730,8620,8620,8620,8620,606
|
|
20240912,091800,460986010,8620,8620,8620,8620,1656
|
|
20240912,091700,446711290,8620,8630,8630,8620,164
|
|
20240912,091600,445297200,8630,8640,8640,8630,268
|
|
20240912,091500,442982130,8650,8650,8660,8630,391
|
|
20240912,091400,439600870,8660,8640,8660,8640,766
|
|
20240912,091300,432973870,8640,8620,8650,8620,457
|
|
20240912,091200,429026130,8640,8660,8670,8610,1941
|
|
20240912,091100,412217560,8660,8600,8660,8600,3776
|
|
20240912,091000,379556290,8600,8580,8640,8570,6464
|
|
20240912,090900,323942190,8570,8580,8580,8520,490
|
|
20240912,090800,319739980,8540,8540,8590,8500,2786
|
|
20240912,090700,295927000,8540,8490,8540,8490,2810
|
|
20240912,090600,271960150,8470,8470,8500,8470,35
|
|
20240912,090500,271663640,8460,8500,8500,8460,182
|
|
20240912,090400,270119640,8500,8500,8500,8490,2872
|
|
20240912,090300,245707650,8490,8490,8490,8490,498
|
|
20240912,090200,241479630,8490,8490,8500,8440,25757
|
|
20240912,090100,23773730,8490,8470,8500,8460,714
|
|
20240912,090000,17715820,8500,8490,8500,8490,2026
|