589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184600,1174665750,8730,8730,8730,8730,3088
|
|
20240913,184500,1174665750,8730,8730,8730,8730,0
|
|
20240913,184400,1174665750,8730,8730,8730,8730,0
|
|
20240913,184300,1174665750,8730,8730,8730,8730,0
|
|
20240913,184200,1174665750,8730,8730,8730,8730,0
|
|
20240913,184100,1174665750,8730,8730,8730,8730,0
|
|
20240913,184000,1174665750,8730,8730,8730,8730,0
|
|
20240913,183900,1174665750,8730,8730,8730,8730,0
|
|
20240913,183800,1174665750,8730,8730,8730,8730,0
|
|
20240913,183700,1174665750,8730,8730,8730,8730,0
|
|
20240913,183600,1174665750,8730,8730,8730,8730,0
|
|
20240913,183500,1174665750,8730,8730,8730,8730,0
|
|
20240913,183400,1174665750,8730,8730,8730,8730,0
|
|
20240913,183300,1174665750,8730,8730,8730,8730,0
|
|
20240913,183200,1174665750,8730,8730,8730,8730,0
|
|
20240913,183100,1174665750,8730,8730,8730,8730,0
|
|
20240913,183000,1174665750,8730,8730,8730,8730,0
|
|
20240913,182900,1174665750,8730,8730,8730,8730,0
|
|
20240913,182800,1174665750,8730,8730,8730,8730,0
|
|
20240913,182700,1174665750,8730,8730,8730,8730,0
|
|
20240913,182600,1174665750,8730,8730,8730,8730,0
|
|
20240913,182500,1174665750,8730,8730,8730,8730,0
|
|
20240913,182400,1174665750,8730,8730,8730,8730,0
|
|
20240913,182300,1174665750,8730,8730,8730,8730,0
|
|
20240913,182200,1174665750,8730,8730,8730,8730,0
|
|
20240913,182100,1174665750,8730,8730,8730,8730,0
|
|
20240913,182000,1174665750,8730,8730,8730,8730,0
|
|
20240913,181900,1174665750,8730,8730,8730,8730,0
|
|
20240913,181800,1174665750,8730,8730,8730,8730,0
|
|
20240913,181700,1174665750,8730,8730,8730,8730,0
|
|
20240913,181600,1174665750,8730,8730,8730,8730,3088
|
|
20240913,181500,1174665750,8730,8730,8730,8730,0
|
|
20240913,181400,1174665750,8730,8730,8730,8730,0
|
|
20240913,181300,1174665750,8730,8730,8730,8730,0
|
|
20240913,181200,1174665750,8730,8730,8730,8730,0
|
|
20240913,181100,1174665750,8730,8730,8730,8730,0
|
|
20240913,181000,1174665750,8730,8730,8730,8730,0
|
|
20240913,180900,1174665750,8730,8730,8730,8730,0
|
|
20240913,180800,1174665750,8730,8730,8730,8730,0
|
|
20240913,180700,1174665750,8730,8730,8730,8730,0
|
|
20240913,180600,1174665750,8730,8730,8730,8730,0
|
|
20240913,180500,1174665750,8730,8730,8730,8730,0
|
|
20240913,180400,1174665750,8730,8730,8730,8730,0
|
|
20240913,180300,1174665750,8730,8730,8730,8730,0
|
|
20240913,180200,1174665750,8730,8730,8730,8730,0
|
|
20240913,180100,1174665750,8730,8730,8730,8730,0
|
|
20240913,180000,1174665750,8730,8730,8730,8730,0
|
|
20240913,175900,1174665750,8730,8730,8730,8730,0
|
|
20240913,175800,1174665750,8730,8730,8730,8730,0
|
|
20240913,175700,1174665750,8730,8730,8730,8730,0
|
|
20240913,175600,1174665750,8730,8730,8730,8730,0
|
|
20240913,175500,1174665750,8730,8730,8730,8730,0
|
|
20240913,175400,1174665750,8730,8730,8730,8730,0
|
|
20240913,175300,1174665750,8730,8730,8730,8730,0
|
|
20240913,175200,1174665750,8730,8730,8730,8730,0
|
|
20240913,175100,1174665750,8730,8730,8730,8730,0
|
|
20240913,175000,1174665750,8730,8730,8730,8730,0
|
|
20240913,174900,1174665750,8730,8730,8730,8730,0
|
|
20240913,174800,1174665750,8730,8730,8730,8730,0
|
|
20240913,174700,1174665750,8730,8730,8730,8730,0
|
|
20240913,174600,1174665750,8730,8730,8730,8730,3088
|
|
20240913,174500,1174665750,8730,8730,8730,8730,0
|
|
20240913,174400,1174665750,8730,8730,8730,8730,0
|
|
20240913,174300,1174665750,8730,8730,8730,8730,0
|
|
20240913,174200,1174665750,8730,8730,8730,8730,0
|
|
20240913,174100,1174665750,8730,8730,8730,8730,0
|
|
20240913,174000,1174665750,8730,8730,8730,8730,0
|
|
20240913,173900,1174665750,8730,8730,8730,8730,0
|
|
20240913,173800,1174665750,8730,8730,8730,8730,0
|
|
20240913,173700,1174665750,8730,8730,8730,8730,0
|
|
20240913,173600,1174665750,8730,8730,8730,8730,0
|
|
20240913,173500,1174665750,8730,8730,8730,8730,0
|
|
20240913,173400,1174665750,8730,8730,8730,8730,0
|
|
20240913,173300,1174665750,8730,8730,8730,8730,0
|
|
20240913,173200,1174665750,8730,8730,8730,8730,0
|
|
20240913,173100,1174665750,8730,8730,8730,8730,0
|
|
20240913,173000,1174665750,8730,8730,8730,8730,0
|
|
20240913,172900,1174665750,8730,8730,8730,8730,0
|
|
20240913,172800,1174665750,8730,8730,8730,8730,0
|
|
20240913,172700,1174665750,8730,8730,8730,8730,0
|
|
20240913,172600,1174665750,8730,8730,8730,8730,0
|
|
20240913,172500,1174665750,8730,8730,8730,8730,0
|
|
20240913,172400,1174665750,8730,8730,8730,8730,0
|
|
20240913,172300,1174665750,8730,8730,8730,8730,0
|
|
20240913,172200,1174665750,8730,8730,8730,8730,0
|
|
20240913,172100,1174665750,8730,8730,8730,8730,0
|
|
20240913,172000,1174665750,8730,8730,8730,8730,0
|
|
20240913,171900,1174665750,8730,8730,8730,8730,0
|
|
20240913,171800,1174665750,8730,8730,8730,8730,0
|
|
20240913,171700,1174665750,8730,8730,8730,8730,0
|
|
20240913,171600,1174665750,8730,8730,8730,8730,3088
|
|
20240913,171500,1174665750,8730,8730,8730,8730,0
|
|
20240913,171400,1174665750,8730,8730,8730,8730,0
|
|
20240913,171300,1174665750,8730,8730,8730,8730,0
|
|
20240913,171200,1174665750,8730,8730,8730,8730,0
|
|
20240913,171100,1174665750,8730,8730,8730,8730,0
|
|
20240913,171000,1174665750,8730,8730,8730,8730,0
|
|
20240913,170900,1174665750,8730,8730,8730,8730,0
|
|
20240913,170800,1174665750,8730,8730,8730,8730,0
|
|
20240913,170700,1174665750,8730,8730,8730,8730,0
|
|
20240913,170600,1174665750,8730,8730,8730,8730,0
|
|
20240913,170500,1174665750,8730,8730,8730,8730,0
|
|
20240913,170400,1174665750,8730,8730,8730,8730,0
|
|
20240913,170300,1174665750,8730,8730,8730,8730,0
|
|
20240913,170200,1174665750,8730,8730,8730,8730,0
|
|
20240913,170100,1174665750,8730,8730,8730,8730,0
|
|
20240913,170000,1174665750,8730,8730,8730,8730,0
|
|
20240913,165900,1174665750,8730,8730,8730,8730,0
|
|
20240913,165800,1174665750,8730,8730,8730,8730,0
|
|
20240913,165700,1174665750,8730,8730,8730,8730,0
|
|
20240913,165600,1174665750,8730,8730,8730,8730,0
|
|
20240913,165500,1174665750,8730,8730,8730,8730,0
|
|
20240913,165400,1174665750,8730,8730,8730,8730,0
|
|
20240913,165300,1174665750,8730,8730,8730,8730,0
|
|
20240913,165200,1174665750,8730,8730,8730,8730,0
|
|
20240913,165100,1174665750,8730,8730,8730,8730,0
|
|
20240913,165000,1174665750,8730,8730,8730,8730,0
|
|
20240913,164900,1174665750,8730,8730,8730,8730,0
|
|
20240913,164800,1174665750,8730,8730,8730,8730,0
|
|
20240913,164700,1174665750,8730,8730,8730,8730,0
|
|
20240913,164600,1174665750,8730,8730,8730,8730,3088
|
|
20240913,164500,1174665750,8730,8730,8730,8730,0
|
|
20240913,164400,1174665750,8730,8730,8730,8730,0
|
|
20240913,164300,1174665750,8730,8730,8730,8730,0
|
|
20240913,164200,1174665750,8730,8730,8730,8730,0
|
|
20240913,164100,1174665750,8730,8730,8730,8730,0
|
|
20240913,164000,1174665750,8730,8730,8730,8730,0
|
|
20240913,163900,1174665750,8730,8730,8730,8730,0
|
|
20240913,163800,1174665750,8730,8730,8730,8730,0
|
|
20240913,163700,1174665750,8730,8730,8730,8730,0
|
|
20240913,163600,1174665750,8730,8730,8730,8730,0
|
|
20240913,163500,1174665750,8730,8730,8730,8730,0
|
|
20240913,163400,1174665750,8730,8730,8730,8730,0
|
|
20240913,163300,1174665750,8730,8730,8730,8730,0
|
|
20240913,163200,1174665750,8730,8730,8730,8730,0
|
|
20240913,163100,1174665750,8730,8730,8730,8730,0
|
|
20240913,163000,1174665750,8730,8730,8730,8730,0
|
|
20240913,162900,1174665750,8730,8730,8730,8730,0
|
|
20240913,162800,1174665750,8730,8730,8730,8730,0
|
|
20240913,162700,1174665750,8730,8730,8730,8730,0
|
|
20240913,162600,1174665750,8730,8730,8730,8730,0
|
|
20240913,162500,1174665750,8730,8730,8730,8730,0
|
|
20240913,162400,1174665750,8730,8730,8730,8730,0
|
|
20240913,162300,1174665750,8730,8730,8730,8730,0
|
|
20240913,162200,1174665750,8730,8730,8730,8730,0
|
|
20240913,162100,1174665750,8730,8730,8730,8730,0
|
|
20240913,162000,1174665750,8730,8730,8730,8730,0
|
|
20240913,161900,1174665750,8730,8730,8730,8730,0
|
|
20240913,161800,1174665750,8730,8730,8730,8730,0
|
|
20240913,161700,1174665750,8730,8730,8730,8730,0
|
|
20240913,161600,1174665750,8730,8730,8730,8730,3088
|
|
20240913,161500,1174665750,8730,8730,8730,8730,0
|
|
20240913,161400,1174665750,8730,8730,8730,8730,0
|
|
20240913,161300,1174665750,8730,8730,8730,8730,0
|
|
20240913,161200,1174665750,8730,8730,8730,8730,0
|
|
20240913,161100,1174665750,8730,8730,8730,8730,0
|
|
20240913,161000,1174665750,8730,8730,8730,8730,0
|
|
20240913,160900,1174665750,8730,8730,8730,8730,0
|
|
20240913,160800,1174665750,8730,8730,8730,8730,0
|
|
20240913,160700,1174665750,8730,8730,8730,8730,0
|
|
20240913,160600,1174665750,8730,8730,8730,8730,0
|
|
20240913,160500,1174665750,8730,8730,8730,8730,0
|
|
20240913,160400,1174665750,8730,8730,8730,8730,0
|
|
20240913,160300,1174665750,8730,8730,8730,8730,0
|
|
20240913,160200,1174665750,8730,8730,8730,8730,0
|
|
20240913,160100,1174665750,8730,8730,8730,8730,0
|
|
20240913,160000,1174665750,8730,8730,8730,8730,0
|
|
20240913,155900,1174665750,8730,8730,8730,8730,0
|
|
20240913,155800,1174665750,8730,8730,8730,8730,0
|
|
20240913,155700,1174665750,8730,8730,8730,8730,0
|
|
20240913,155600,1174665750,8730,8730,8730,8730,0
|
|
20240913,155500,1174665750,8730,8730,8730,8730,0
|
|
20240913,155400,1174665750,8730,8730,8730,8730,0
|
|
20240913,155300,1174665750,8730,8730,8730,8730,0
|
|
20240913,155200,1174665750,8730,8730,8730,8730,0
|
|
20240913,155100,1174665750,8730,8730,8730,8730,0
|
|
20240913,155000,1174665750,8730,8730,8730,8730,0
|
|
20240913,154900,1174665750,8730,8730,8730,8730,0
|
|
20240913,154800,1174665750,8730,8730,8730,8730,0
|
|
20240913,154700,1174665750,8730,8730,8730,8730,0
|
|
20240913,154600,1174665750,8730,8730,8730,8730,3088
|
|
20240913,154500,1174665750,8730,8730,8730,8730,0
|
|
20240913,154400,1174665750,8730,8730,8730,8730,0
|
|
20240913,154300,1174665750,8730,8730,8730,8730,0
|
|
20240913,154200,1174665750,8730,8730,8730,8730,0
|
|
20240913,154100,1174665750,8730,8730,8730,8730,0
|
|
20240913,154000,1174665750,8730,8730,8730,8730,0
|
|
20240913,153900,1174665750,8730,8730,8730,8730,0
|
|
20240913,153800,1174665750,8730,8730,8730,8730,0
|
|
20240913,153700,1174665750,8730,8730,8730,8730,0
|
|
20240913,153600,1174665750,8730,8730,8730,8730,0
|
|
20240913,153500,1174665750,8730,8730,8730,8730,0
|
|
20240913,153400,1174665750,8730,8730,8730,8730,0
|
|
20240913,153300,1174665750,8730,8730,8730,8730,0
|
|
20240913,153200,1174665750,8730,8730,8730,8730,0
|
|
20240913,153100,1174665750,8730,8730,8730,8730,0
|
|
20240913,153000,1174665750,8730,8730,8730,8730,3088
|
|
20240913,152900,1147707510,8730,8730,8730,8730,0
|
|
20240913,152800,1147707510,8730,8730,8730,8730,0
|
|
20240913,152700,1147707510,8730,8730,8730,8730,0
|
|
20240913,152600,1147707510,8730,8730,8730,8730,0
|
|
20240913,152500,1147707510,8730,8730,8730,8730,0
|
|
20240913,152400,1147707510,8730,8730,8730,8730,0
|
|
20240913,152300,1147707510,8730,8730,8730,8730,0
|
|
20240913,152200,1147707510,8730,8730,8730,8730,0
|
|
20240913,152100,1147707510,8730,8730,8730,8730,0
|
|
20240913,152000,1147707510,8730,8730,8730,8730,0
|
|
20240913,151900,1147707510,8730,8730,8730,8720,146
|
|
20240913,151800,1146434340,8730,8730,8730,8720,223
|
|
20240913,151700,1144489150,8730,8730,8730,8730,647
|
|
20240913,151600,1138840840,8730,8720,8730,8720,17
|
|
20240913,151500,1138692530,8730,8740,8740,8730,106
|
|
20240913,151400,1137767100,8720,8730,8740,8720,93
|
|
20240913,151300,1136955590,8730,8730,8740,8730,62
|
|
20240913,151200,1136414310,8740,8730,8740,8720,455
|
|
20240913,151100,1132442160,8730,8730,8730,8730,2
|
|
20240913,151000,1132424700,8740,8740,8740,8740,54
|
|
20240913,150900,1131952740,8740,8740,8740,8740,0
|
|
20240913,150800,1131952740,8740,8740,8740,8740,3
|
|
20240913,150700,1131926520,8750,8740,8750,8740,147
|
|
20240913,150600,1130641730,8740,8740,8740,8730,2689
|
|
20240913,150500,1107141980,8740,8730,8740,8730,415
|
|
20240913,150400,1103519020,8730,8730,8730,8730,6
|
|
20240913,150300,1103466640,8730,8730,8730,8730,252
|
|
20240913,150200,1101266680,8730,8730,8730,8730,3
|
|
20240913,150100,1101240490,8730,8730,8730,8730,228
|
|
20240913,150000,1099250050,8730,8720,8730,8710,2522
|
|
20240913,145900,1077252760,8720,8720,8720,8720,0
|
|
20240913,145800,1077252760,8720,8720,8720,8710,9
|
|
20240913,145700,1077174310,8710,8710,8710,8710,787
|
|
20240913,145600,1070319540,8710,8710,8710,8710,1
|
|
20240913,145500,1070310830,8690,8690,8690,8690,710
|
|
20240913,145400,1064140930,8690,8690,8690,8690,0
|
|
20240913,145300,1064140930,8690,8690,8690,8690,0
|
|
20240913,145200,1064140930,8690,8690,8690,8690,508
|
|
20240913,145100,1059726410,8700,8700,8700,8700,766
|
|
20240913,145000,1053062210,8690,8690,8700,8690,865
|
|
20240913,144900,1045545120,8690,8700,8700,8690,20
|
|
20240913,144800,1045371220,8690,8690,8690,8690,0
|
|
20240913,144700,1045371220,8690,8690,8690,8690,259
|
|
20240913,144600,1043120510,8700,8700,8700,8690,241
|
|
20240913,144500,1041025810,8700,8710,8710,8700,305
|
|
20240913,144400,1038372300,8710,8700,8720,8700,19
|
|
20240913,144300,1038206920,8700,8700,8710,8700,1318
|
|
20240913,144200,1026733250,8710,8710,8710,8710,8
|
|
20240913,144100,1026663570,8700,8700,8710,8700,23
|
|
20240913,144000,1026463440,8710,8710,8710,8710,2
|
|
20240913,143900,1026446020,8710,8700,8710,8700,51
|
|
20240913,143800,1026002310,8700,8710,8710,8700,2
|
|
20240913,143700,1025984900,8710,8710,8710,8710,3
|
|
20240913,143600,1025958770,8700,8700,8700,8700,0
|
|
20240913,143500,1025958770,8700,8700,8700,8700,300
|
|
20240913,143400,1023348770,8710,8710,8710,8710,30
|
|
20240913,143300,1023087470,8710,8710,8710,8710,0
|
|
20240913,143200,1023087470,8710,8710,8710,8710,17
|
|
20240913,143100,1022939400,8710,8700,8710,8700,1212
|
|
20240913,143000,1012382980,8690,8700,8700,8690,576
|
|
20240913,142900,1007377490,8710,8700,8710,8700,200
|
|
20240913,142800,1005637480,8700,8700,8700,8700,1
|
|
20240913,142700,1005628780,8700,8700,8700,8700,200
|
|
20240913,142600,1003888780,8710,8710,8710,8710,0
|
|
20240913,142500,1003888780,8710,8690,8710,8690,14
|
|
20240913,142400,1003767100,8710,8690,8710,8690,115
|
|
20240913,142300,1002767710,8690,8690,8690,8690,385
|
|
20240913,142200,999422060,8690,8690,8690,8690,0
|
|
20240913,142100,999422060,8690,8710,8710,8690,860
|
|
20240913,142000,991937160,8720,8720,8720,8720,0
|
|
20240913,141900,991937160,8720,8720,8720,8720,2
|
|
20240913,141800,991919720,8720,8700,8720,8690,708
|
|
20240913,141700,985766900,8700,8700,8700,8700,87
|
|
20240913,141600,985010000,8720,8720,8720,8720,0
|
|
20240913,141500,985010000,8720,8710,8720,8710,10
|
|
20240913,141400,984922810,8720,8720,8720,8720,0
|
|
20240913,141300,984922810,8720,8700,8720,8690,406
|
|
20240913,141200,981392590,8700,8700,8700,8700,0
|
|
20240913,141100,981392590,8700,8700,8700,8700,2
|
|
20240913,141000,981375190,8700,8700,8700,8700,68
|
|
20240913,140900,980783590,8690,8690,8690,8690,77
|
|
20240913,140800,980114460,8690,8700,8700,8690,210
|
|
20240913,140700,978287560,8720,8710,8720,8710,4
|
|
20240913,140600,978252690,8720,8720,8720,8720,0
|
|
20240913,140500,978252690,8720,8720,8720,8720,0
|
|
20240913,140400,978252690,8720,8720,8720,8720,0
|
|
20240913,140300,978252690,8720,8720,8720,8720,1
|
|
20240913,140200,978243970,8700,8700,8700,8700,591
|
|
20240913,140100,973102270,8720,8700,8720,8700,11
|
|
20240913,140000,973006550,8720,8720,8720,8720,14
|
|
20240913,135900,972884470,8720,8730,8730,8720,2
|
|
20240913,135800,972867020,8700,8700,8700,8700,0
|
|
20240913,135700,972867020,8700,8710,8740,8700,1517
|
|
20240913,135600,959641280,8710,8710,8710,8710,1
|
|
20240913,135500,959632570,8700,8700,8710,8700,228
|
|
20240913,135400,957648960,8710,8710,8710,8710,1468
|
|
20240913,135300,944862680,8710,8710,8710,8710,0
|
|
20240913,135200,944862680,8710,8710,8710,8710,10
|
|
20240913,135100,944775580,8710,8710,8710,8710,1
|
|
20240913,135000,944766870,8710,8710,8730,8710,20
|
|
20240913,134900,944592640,8730,8730,8730,8730,1
|
|
20240913,134800,944583910,8730,8730,8730,8730,2
|
|
20240913,134700,944566450,8710,8730,8730,8710,40
|
|
20240913,134600,944218030,8720,8730,8730,8720,685
|
|
20240913,134500,938244760,8730,8730,8730,8730,0
|
|
20240913,134400,938244760,8730,8730,8730,8730,150
|
|
20240913,134300,936935260,8730,8720,8730,8720,51
|
|
20240913,134200,936490180,8730,8720,8730,8720,11
|
|
20240913,134100,936394250,8720,8720,8720,8720,0
|
|
20240913,134000,936394250,8720,8720,8720,8720,147
|
|
20240913,133900,935112410,8720,8720,8720,8720,73
|
|
20240913,133800,934475850,8720,8710,8720,8710,10
|
|
20240913,133700,934388700,8710,8710,8710,8710,10
|
|
20240913,133600,934301600,8720,8720,8720,8720,1
|
|
20240913,133500,934292880,8710,8710,8710,8710,73
|
|
20240913,133400,933657050,8710,8710,8710,8710,16
|
|
20240913,133300,933517690,8710,8710,8710,8710,49
|
|
20240913,133200,933090900,8710,8710,8710,8710,3
|
|
20240913,133100,933064770,8710,8710,8710,8710,10
|
|
20240913,133000,932977670,8710,8710,8720,8710,150
|
|
20240913,132900,931671160,8710,8710,8710,8710,330
|
|
20240913,132800,928796860,8710,8720,8720,8710,33
|
|
20240913,132700,928509290,8720,8730,8730,8720,26
|
|
20240913,132600,928282410,8740,8740,8740,8740,1
|
|
20240913,132500,928273670,8730,8730,8730,8730,5
|
|
20240913,132400,928230020,8740,8740,8740,8740,1
|
|
20240913,132300,928221280,8710,8710,8710,8710,6
|
|
20240913,132200,928169020,8700,8710,8710,8700,51
|
|
20240913,132100,927724970,8740,8740,8740,8740,0
|
|
20240913,132000,927724970,8740,8740,8740,8740,2
|
|
20240913,131900,927707490,8710,8710,8710,8710,10
|
|
20240913,131800,927620390,8700,8740,8740,8700,163
|
|
20240913,131700,926201470,8750,8750,8750,8750,1
|
|
20240913,131600,926192720,8730,8750,8750,8730,4
|
|
20240913,131500,926157740,8730,8730,8730,8730,30
|
|
20240913,131400,925895840,8730,8720,8730,8720,6
|
|
20240913,131300,925843480,8730,8730,8730,8730,1
|
|
20240913,131200,925834750,8720,8720,8720,8700,225
|
|
20240913,131100,923876120,8710,8710,8710,8710,11
|
|
20240913,131000,923780310,8710,8710,8710,8710,0
|
|
20240913,130900,923780310,8710,8730,8730,8710,1859
|
|
20240913,130800,907569740,8750,8750,8750,8730,2819
|
|
20240913,130700,882931700,8760,8750,8760,8750,117
|
|
20240913,130600,881907880,8760,8760,8760,8760,14
|
|
20240913,130500,881785240,8770,8770,8770,8770,0
|
|
20240913,130400,881785240,8770,8770,8770,8770,1
|
|
20240913,130300,881776470,8770,8770,8770,8770,6
|
|
20240913,130200,881723850,8760,8760,8760,8760,10
|
|
20240913,130100,881636250,8770,8770,8770,8770,400
|
|
20240913,130000,878128250,8770,8770,8770,8770,5
|
|
20240913,125900,878084400,8770,8770,8770,8770,137
|
|
20240913,125800,876882910,8770,8770,8770,8770,0
|
|
20240913,125700,876882910,8770,8770,8770,8770,0
|
|
20240913,125600,876882910,8770,8770,8770,8750,15
|
|
20240913,125500,876751560,8760,8770,8770,8760,6
|
|
20240913,125400,876698950,8770,8770,8770,8770,115
|
|
20240913,125300,875690400,8770,8760,8770,8760,34
|
|
20240913,125200,875392230,8770,8770,8770,8770,1
|
|
20240913,125100,875383460,8750,8770,8770,8750,11
|
|
20240913,125000,875287190,8770,8770,8770,8770,1
|
|
20240913,124900,875278420,8770,8770,8770,8770,1
|
|
20240913,124800,875269650,8750,8750,8750,8750,2
|
|
20240913,124700,875252150,8750,8750,8750,8750,0
|
|
20240913,124600,875252150,8750,8750,8750,8750,10
|
|
20240913,124500,875164650,8760,8760,8760,8760,3
|
|
20240913,124400,875138370,8780,8760,8780,8760,15
|
|
20240913,124300,875006690,8760,8760,8760,8760,5
|
|
20240913,124200,874962890,8760,8760,8760,8760,61
|
|
20240913,124100,874428530,8760,8760,8760,8760,5
|
|
20240913,124000,874384730,8760,8760,8760,8760,10
|
|
20240913,123900,874297130,8760,8760,8760,8760,0
|
|
20240913,123800,874297130,8760,8760,8760,8760,11
|
|
20240913,123700,874200770,8750,8760,8760,8750,227
|
|
20240913,123600,872213830,8760,8760,8760,8760,0
|
|
20240913,123500,872213830,8760,8760,8760,8760,10
|
|
20240913,123400,872126230,8780,8780,8780,8780,20
|
|
20240913,123300,871950630,8760,8760,8760,8760,150
|
|
20240913,123200,870636630,8780,8780,8780,8780,0
|
|
20240913,123100,870636630,8780,8780,8780,8780,0
|
|
20240913,123000,870636630,8780,8780,8780,8780,1
|
|
20240913,122900,870627850,8790,8780,8790,8780,21
|
|
20240913,122800,870443430,8760,8760,8760,8760,91
|
|
20240913,122700,869646270,8760,8770,8770,8760,913
|
|
20240913,122600,861645000,8780,8780,8780,8780,88
|
|
20240913,122500,860872360,8790,8780,8790,8770,69
|
|
20240913,122400,860267140,8780,8780,8790,8780,116
|
|
20240913,122300,859248640,8770,8770,8770,8770,3170
|
|
20240913,122200,831447740,8770,8780,8780,8770,107
|
|
20240913,122100,830509250,8780,8780,8780,8780,8
|
|
20240913,122000,830439010,8780,8780,8780,8780,12
|
|
20240913,121900,830333650,8780,8770,8780,8770,1579
|
|
20240913,121800,816484860,8770,8760,8770,8760,596
|
|
20240913,121700,811258180,8770,8770,8770,8770,101
|
|
20240913,121600,810372410,8770,8760,8770,8760,84
|
|
20240913,121500,809636520,8760,8750,8760,8750,80
|
|
20240913,121400,808936020,8750,8760,8760,8750,1212
|
|
20240913,121300,798324020,8760,8760,8760,8760,4
|
|
20240913,121200,798288980,8760,8750,8760,8750,195
|
|
20240913,121100,796582630,8750,8760,8760,8750,1051
|
|
20240913,121000,787383730,8750,8750,8750,8750,466
|
|
20240913,120900,783306230,8750,8750,8750,8750,0
|
|
20240913,120800,783306230,8750,8750,8750,8750,10
|
|
20240913,120700,783218730,8750,8750,8750,8750,300
|
|
20240913,120600,780593730,8760,8760,8760,8760,0
|
|
20240913,120500,780593730,8760,8760,8760,8760,50
|
|
20240913,120400,780155730,8760,8750,8760,8750,24
|
|
20240913,120300,779945710,8750,8750,8750,8750,100
|
|
20240913,120200,779070710,8750,8750,8750,8750,11
|
|
20240913,120100,778974460,8740,8740,8740,8740,20
|
|
20240913,120000,778799660,8740,8740,8740,8740,20
|
|
20240913,115900,778624860,8740,8750,8750,8740,629
|
|
20240913,115800,773121370,8750,8750,8750,8750,0
|
|
20240913,115700,773121370,8750,8750,8750,8750,4
|
|
20240913,115600,773086370,8760,8760,8760,8760,30
|
|
20240913,115500,772823570,8750,8750,8750,8750,335
|
|
20240913,115400,769892320,8750,8750,8750,8750,1
|
|
20240913,115300,769883570,8760,8740,8760,8740,210
|
|
20240913,115200,768047970,8740,8750,8750,8740,799
|
|
20240913,115100,761058640,8750,8750,8750,8750,299
|
|
20240913,115000,758442390,8760,8760,8760,8760,200
|
|
20240913,114900,756690390,8760,8760,8770,8750,646
|
|
20240913,114800,751031520,8760,8760,8760,8750,1715
|
|
20240913,114700,736008270,8760,8760,8760,8760,152
|
|
20240913,114600,734676750,8750,8770,8770,8750,1226
|
|
20240913,114500,723938970,8770,8770,8770,8770,28
|
|
20240913,114400,723693410,8780,8780,8780,8780,200
|
|
20240913,114300,721937410,8780,8800,8800,8780,317
|
|
20240913,114200,719148830,8800,8780,8800,8780,322
|
|
20240913,114100,716317800,8800,8800,8800,8790,516
|
|
20240913,114000,711777500,8770,8760,8820,8760,6201
|
|
20240913,113900,657254300,8760,8730,8760,8730,7422
|
|
20240913,113800,592350280,8730,8730,8730,8730,42
|
|
20240913,113700,591983620,8730,8720,8740,8710,1791
|
|
20240913,113600,576354680,8700,8700,8700,8700,0
|
|
20240913,113500,576354680,8700,8710,8710,8700,1550
|
|
20240913,113400,562854680,8700,8690,8700,8690,36
|
|
20240913,113300,562541580,8690,8690,8690,8690,0
|
|
20240913,113200,562541580,8690,8710,8710,8690,1013
|
|
20240913,113100,553731550,8710,8710,8710,8710,538
|
|
20240913,113000,549045570,8710,8710,8710,8710,479
|
|
20240913,112900,544873480,8690,8690,8690,8690,50
|
|
20240913,112800,544438980,8710,8710,8710,8710,3
|
|
20240913,112700,544412850,8690,8690,8690,8690,64
|
|
20240913,112600,543856690,8690,8690,8690,8690,200
|
|
20240913,112500,542118690,8710,8710,8710,8710,410
|
|
20240913,112400,538547590,8710,8710,8710,8710,210
|
|
20240913,112300,536718490,8710,8690,8710,8690,1234
|
|
20240913,112200,525983600,8680,8690,8690,8680,210
|
|
20240913,112100,524158800,8690,8690,8690,8690,48
|
|
20240913,112000,523741680,8690,8690,8690,8690,36
|
|
20240913,111900,523428840,8690,8690,8690,8690,60
|
|
20240913,111800,522907440,8690,8690,8690,8690,1
|
|
20240913,111700,522898750,8680,8680,8680,8680,676
|
|
20240913,111600,517031070,8670,8670,8670,8670,6
|
|
20240913,111500,516979050,8670,8680,8680,8670,19
|
|
20240913,111400,516814230,8680,8680,8680,8680,21
|
|
20240913,111300,516631950,8680,8680,8680,8680,10
|
|
20240913,111200,516545150,8680,8680,8680,8680,10
|
|
20240913,111100,516458350,8680,8680,8680,8670,137
|
|
20240913,111000,515269290,8680,8680,8680,8680,1000
|
|
20240913,110900,506589290,8670,8670,8670,8670,0
|
|
20240913,110800,506589290,8670,8670,8670,8670,0
|
|
20240913,110700,506589290,8670,8680,8680,8670,335
|
|
20240913,110600,503681590,8680,8680,8690,8680,600
|
|
20240913,110500,498473560,8690,8690,8690,8690,120
|
|
20240913,110400,497430760,8690,8690,8690,8690,0
|
|
20240913,110300,497430760,8690,8690,8690,8690,113
|
|
20240913,110200,496448790,8690,8690,8690,8690,1
|
|
20240913,110100,496440100,8690,8680,8690,8680,11
|
|
20240913,110000,496344610,8680,8680,8680,8680,0
|
|
20240913,105900,496344610,8680,8680,8680,8680,0
|
|
20240913,105800,496344610,8680,8680,8680,8680,62
|
|
20240913,105700,495806450,8680,8680,8680,8680,0
|
|
20240913,105600,495806450,8680,8680,8680,8680,0
|
|
20240913,105500,495806450,8680,8690,8690,8680,604
|
|
20240913,105400,490563630,8690,8690,8690,8690,92
|
|
20240913,105300,489764150,8690,8690,8690,8690,117
|
|
20240913,105200,488747420,8690,8690,8690,8690,0
|
|
20240913,105100,488747420,8690,8690,8690,8690,3
|
|
20240913,105000,488721350,8680,8680,8680,8680,10
|
|
20240913,104900,488634550,8680,8690,8690,8680,202
|
|
20240913,104800,486881170,8690,8690,8690,8690,3
|
|
20240913,104700,486855100,8680,8680,8690,8680,102
|
|
20240913,104600,485969600,8690,8690,8690,8690,10
|
|
20240913,104500,485882700,8690,8690,8690,8690,115
|
|
20240913,104400,484883350,8690,8680,8690,8680,166
|
|
20240913,104300,483442460,8680,8690,8690,8680,623
|
|
20240913,104200,478028690,8690,8700,8700,8690,288
|
|
20240913,104100,475525860,8690,8690,8690,8690,10
|
|
20240913,104000,475438960,8700,8690,8700,8690,67
|
|
20240913,103900,474856130,8700,8700,8700,8700,0
|
|
20240913,103800,474856130,8700,8700,8700,8700,138
|
|
20240913,103700,473655530,8700,8710,8710,8700,1301
|
|
20240913,103600,462333920,8710,8710,8710,8710,51
|
|
20240913,103500,461889710,8710,8710,8710,8710,0
|
|
20240913,103400,461889710,8710,8710,8710,8700,200
|
|
20240913,103300,460147730,8700,8700,8700,8700,383
|
|
20240913,103200,456815630,8700,8700,8700,8700,45
|
|
20240913,103100,456424130,8710,8700,8710,8700,73
|
|
20240913,103000,455788610,8700,8700,8700,8700,10
|
|
20240913,102900,455701610,8700,8700,8700,8700,53
|
|
20240913,102800,455240510,8700,8710,8710,8700,115
|
|
20240913,102700,454238870,8710,8700,8710,8700,27
|
|
20240913,102600,454003800,8700,8700,8700,8700,100
|
|
20240913,102500,453133800,8700,8710,8710,8700,30
|
|
20240913,102400,452872700,8710,8710,8710,8710,28
|
|
20240913,102300,452628820,8710,8700,8710,8700,26
|
|
20240913,102200,452402590,8700,8700,8700,8700,96
|
|
20240913,102100,451567390,8700,8690,8700,8680,899
|
|
20240913,102000,443747040,8690,8690,8690,8690,72
|
|
20240913,101900,443121360,8690,8700,8700,8690,11
|
|
20240913,101800,443025760,8700,8710,8710,8670,442
|
|
20240913,101700,439180850,8710,8710,8710,8710,48
|
|
20240913,101600,438762770,8710,8700,8710,8700,590
|
|
20240913,101500,433627560,8670,8680,8680,8670,26
|
|
20240913,101400,433401940,8680,8680,8680,8680,101
|
|
20240913,101300,432525260,8680,8670,8710,8670,12435
|
|
20240913,101200,324457680,8670,8670,8670,8670,0
|
|
20240913,101100,324457680,8670,8670,8670,8670,293
|
|
20240913,101000,321917370,8660,8660,8660,8660,367
|
|
20240913,100900,318739150,8660,8660,8660,8660,10
|
|
20240913,100800,318652550,8650,8660,8660,8650,660
|
|
20240913,100700,312937050,8650,8650,8650,8650,31
|
|
20240913,100600,312668900,8650,8650,8650,8650,254
|
|
20240913,100500,310471800,8650,8650,8650,8650,3
|
|
20240913,100400,310445850,8630,8630,8630,8630,10
|
|
20240913,100300,310359550,8640,8630,8640,8630,258
|
|
20240913,100200,308130440,8640,8630,8640,8630,69
|
|
20240913,100100,307534840,8630,8630,8630,8630,10
|
|
20240913,100000,307448540,8640,8630,8640,8630,31
|
|
20240913,095900,307180710,8620,8620,8620,8620,0
|
|
20240913,095800,307180710,8620,8620,8620,8620,561
|
|
20240913,095700,302344890,8620,8620,8620,8620,44
|
|
20240913,095600,301965610,8620,8620,8620,8620,200
|
|
20240913,095500,300241610,8620,8630,8630,8620,339
|
|
20240913,095400,297316180,8620,8620,8620,8620,0
|
|
20240913,095300,297316180,8620,8620,8620,8620,0
|
|
20240913,095200,297316180,8620,8620,8620,8620,646
|
|
20240913,095100,291747660,8640,8640,8650,8640,101
|
|
20240913,095000,290875010,8640,8640,8640,8640,53
|
|
20240913,094900,290417090,8660,8650,8660,8650,101
|
|
20240913,094800,289543400,8650,8650,8660,8640,69
|
|
20240913,094700,288946620,8640,8640,8640,8640,124
|
|
20240913,094600,287875260,8650,8650,8650,8650,30
|
|
20240913,094500,287615760,8660,8660,8660,8640,22
|
|
20240913,094400,287425440,8640,8640,8660,8630,1206
|
|
20240913,094300,277006060,8670,8670,8670,8670,100
|
|
20240913,094200,276139060,8670,8670,8670,8670,0
|
|
20240913,094100,276139060,8670,8660,8670,8660,110
|
|
20240913,094000,275186180,8640,8650,8650,8640,351
|
|
20240913,093900,272153230,8650,8650,8650,8640,30
|
|
20240913,093800,271893830,8660,8650,8660,8650,118
|
|
20240913,093700,270872920,8650,8660,8660,8650,6
|
|
20240913,093600,270820970,8660,8640,8660,8640,30
|
|
20240913,093500,270561570,8640,8670,8670,8640,241
|
|
20240913,093400,268474950,8660,8650,8660,8650,348
|
|
20240913,093300,265461750,8650,8670,8670,8640,225
|
|
20240913,093200,263515560,8650,8660,8670,8650,527
|
|
20240913,093100,258955480,8660,8660,8660,8660,25
|
|
20240913,093000,258738980,8660,8660,8660,8660,3
|
|
20240913,092900,258713000,8650,8650,8650,8650,130
|
|
20240913,092800,257588500,8650,8650,8650,8650,239
|
|
20240913,092700,255521150,8650,8650,8650,8650,1
|
|
20240913,092600,255512500,8640,8640,8640,8640,8
|
|
20240913,092500,255443380,8640,8640,8640,8640,492
|
|
20240913,092400,251192500,8640,8660,8660,8640,655
|
|
20240913,092300,245532630,8650,8660,8660,8650,356
|
|
20240913,092200,242449740,8660,8660,8660,8660,6
|
|
20240913,092100,242397780,8660,8660,8660,8660,228
|
|
20240913,092000,240423300,8660,8660,8660,8660,5
|
|
20240913,091900,240380000,8660,8670,8690,8660,5477
|
|
20240913,091800,192906670,8670,8650,8670,8650,744
|
|
20240913,091700,186468040,8650,8650,8650,8650,102
|
|
20240913,091600,185585740,8640,8620,8650,8620,865
|
|
20240913,091500,178117090,8620,8620,8620,8620,21
|
|
20240913,091400,177936070,8620,8650,8660,8620,2055
|
|
20240913,091300,160162910,8660,8670,8670,8660,91
|
|
20240913,091200,159374350,8670,8660,8670,8660,280
|
|
20240913,091100,156947270,8660,8670,8670,8660,416
|
|
20240913,091000,153342620,8670,8670,8670,8660,392
|
|
20240913,090900,149947650,8670,8670,8680,8660,284
|
|
20240913,090800,147486180,8670,8680,8680,8670,49
|
|
20240913,090700,147061200,8680,8680,8680,8680,247
|
|
20240913,090600,144917240,8670,8680,8680,8660,1075
|
|
20240913,090500,135590340,8650,8670,8680,8650,1980
|
|
20240913,090400,118424420,8670,8680,8690,8650,1412
|
|
20240913,090300,106165070,8650,8690,8700,8650,3828
|
|
20240913,090200,72912520,8680,8610,8680,8610,4266
|
|
20240913,090100,35935710,8670,8670,8670,8670,0
|
|
20240913,090000,35935710,8670,8650,8670,8600,4158
|