590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,184700,983692610,8750,8750,8750,8750,6404
|
|
20240923,184600,983692610,8750,8750,8750,8750,0
|
|
20240923,184500,983692610,8750,8750,8750,8750,0
|
|
20240923,184400,983692610,8750,8750,8750,8750,0
|
|
20240923,184300,983692610,8750,8750,8750,8750,0
|
|
20240923,184200,983692610,8750,8750,8750,8750,0
|
|
20240923,184100,983692610,8750,8750,8750,8750,0
|
|
20240923,184000,983692610,8750,8750,8750,8750,0
|
|
20240923,183900,983692610,8750,8750,8750,8750,0
|
|
20240923,183800,983692610,8750,8750,8750,8750,0
|
|
20240923,183700,983692610,8750,8750,8750,8750,0
|
|
20240923,183600,983692610,8750,8750,8750,8750,0
|
|
20240923,183500,983692610,8750,8750,8750,8750,0
|
|
20240923,183400,983692610,8750,8750,8750,8750,0
|
|
20240923,183300,983692610,8750,8750,8750,8750,0
|
|
20240923,183200,983692610,8750,8750,8750,8750,0
|
|
20240923,183100,983692610,8750,8750,8750,8750,0
|
|
20240923,183000,983692610,8750,8750,8750,8750,0
|
|
20240923,182900,983692610,8750,8750,8750,8750,0
|
|
20240923,182800,983692610,8750,8750,8750,8750,0
|
|
20240923,182700,983692610,8750,8750,8750,8750,0
|
|
20240923,182600,983692610,8750,8750,8750,8750,0
|
|
20240923,182500,983692610,8750,8750,8750,8750,0
|
|
20240923,182400,983692610,8750,8750,8750,8750,0
|
|
20240923,182300,983692610,8750,8750,8750,8750,0
|
|
20240923,182200,983692610,8750,8750,8750,8750,0
|
|
20240923,182100,983692610,8750,8750,8750,8750,0
|
|
20240923,182000,983692610,8750,8750,8750,8750,0
|
|
20240923,181900,983692610,8750,8750,8750,8750,0
|
|
20240923,181800,983692610,8750,8750,8750,8750,0
|
|
20240923,181700,983692610,8750,8750,8750,8750,6404
|
|
20240923,181600,983692610,8750,8750,8750,8750,0
|
|
20240923,181500,983692610,8750,8750,8750,8750,0
|
|
20240923,181400,983692610,8750,8750,8750,8750,0
|
|
20240923,181300,983692610,8750,8750,8750,8750,0
|
|
20240923,181200,983692610,8750,8750,8750,8750,0
|
|
20240923,181100,983692610,8750,8750,8750,8750,0
|
|
20240923,181000,983692610,8750,8750,8750,8750,0
|
|
20240923,180900,983692610,8750,8750,8750,8750,0
|
|
20240923,180800,983692610,8750,8750,8750,8750,0
|
|
20240923,180700,983692610,8750,8750,8750,8750,0
|
|
20240923,180600,983692610,8750,8750,8750,8750,0
|
|
20240923,180500,983692610,8750,8750,8750,8750,0
|
|
20240923,180400,983692610,8750,8750,8750,8750,0
|
|
20240923,180300,983692610,8750,8750,8750,8750,0
|
|
20240923,180200,983692610,8750,8750,8750,8750,0
|
|
20240923,180100,983692610,8750,8750,8750,8750,0
|
|
20240923,180000,983692610,8750,8750,8750,8750,0
|
|
20240923,175900,983692610,8750,8750,8750,8750,0
|
|
20240923,175800,983692610,8750,8750,8750,8750,0
|
|
20240923,175700,983692610,8750,8750,8750,8750,0
|
|
20240923,175600,983692610,8750,8750,8750,8750,0
|
|
20240923,175500,983692610,8750,8750,8750,8750,0
|
|
20240923,175400,983692610,8750,8750,8750,8750,0
|
|
20240923,175300,983692610,8750,8750,8750,8750,0
|
|
20240923,175200,983692610,8750,8750,8750,8750,0
|
|
20240923,175100,983692610,8750,8750,8750,8750,0
|
|
20240923,175000,983692610,8750,8750,8750,8750,0
|
|
20240923,174900,983692610,8750,8750,8750,8750,0
|
|
20240923,174800,983692610,8750,8750,8750,8750,0
|
|
20240923,174700,983692610,8750,8750,8750,8750,6404
|
|
20240923,174600,983692610,8750,8750,8750,8750,0
|
|
20240923,174500,983692610,8750,8750,8750,8750,0
|
|
20240923,174400,983692610,8750,8750,8750,8750,0
|
|
20240923,174300,983692610,8750,8750,8750,8750,0
|
|
20240923,174200,983692610,8750,8750,8750,8750,0
|
|
20240923,174100,983692610,8750,8750,8750,8750,0
|
|
20240923,174000,983692610,8750,8750,8750,8750,0
|
|
20240923,173900,983692610,8750,8750,8750,8750,0
|
|
20240923,173800,983692610,8750,8750,8750,8750,0
|
|
20240923,173700,983692610,8750,8750,8750,8750,0
|
|
20240923,173600,983692610,8750,8750,8750,8750,0
|
|
20240923,173500,983692610,8750,8750,8750,8750,0
|
|
20240923,173400,983692610,8750,8750,8750,8750,0
|
|
20240923,173300,983692610,8750,8750,8750,8750,0
|
|
20240923,173200,983692610,8750,8750,8750,8750,0
|
|
20240923,173100,983692610,8750,8750,8750,8750,0
|
|
20240923,173000,983692610,8750,8750,8750,8750,0
|
|
20240923,172900,983692610,8750,8750,8750,8750,0
|
|
20240923,172800,983692610,8750,8750,8750,8750,0
|
|
20240923,172700,983692610,8750,8750,8750,8750,0
|
|
20240923,172600,983692610,8750,8750,8750,8750,0
|
|
20240923,172500,983692610,8750,8750,8750,8750,0
|
|
20240923,172400,983692610,8750,8750,8750,8750,0
|
|
20240923,172300,983692610,8750,8750,8750,8750,0
|
|
20240923,172200,983692610,8750,8750,8750,8750,0
|
|
20240923,172100,983692610,8750,8750,8750,8750,0
|
|
20240923,172000,983692610,8750,8750,8750,8750,0
|
|
20240923,171900,983692610,8750,8750,8750,8750,0
|
|
20240923,171800,983692610,8750,8750,8750,8750,0
|
|
20240923,171700,983692610,8750,8750,8750,8750,6404
|
|
20240923,171600,983692610,8750,8750,8750,8750,0
|
|
20240923,171500,983692610,8750,8750,8750,8750,0
|
|
20240923,171400,983692610,8750,8750,8750,8750,0
|
|
20240923,171300,983692610,8750,8750,8750,8750,0
|
|
20240923,171200,983692610,8750,8750,8750,8750,0
|
|
20240923,171100,983692610,8750,8750,8750,8750,0
|
|
20240923,171000,983692610,8750,8750,8750,8750,0
|
|
20240923,170900,983692610,8750,8750,8750,8750,0
|
|
20240923,170800,983692610,8750,8750,8750,8750,0
|
|
20240923,170700,983692610,8750,8750,8750,8750,0
|
|
20240923,170600,983692610,8750,8750,8750,8750,0
|
|
20240923,170500,983692610,8750,8750,8750,8750,0
|
|
20240923,170400,983692610,8750,8750,8750,8750,0
|
|
20240923,170300,983692610,8750,8750,8750,8750,0
|
|
20240923,170200,983692610,8750,8750,8750,8750,0
|
|
20240923,170100,983692610,8750,8750,8750,8750,0
|
|
20240923,170000,983692610,8750,8750,8750,8750,0
|
|
20240923,165900,983692610,8750,8750,8750,8750,0
|
|
20240923,165800,983692610,8750,8750,8750,8750,0
|
|
20240923,165700,983692610,8750,8750,8750,8750,0
|
|
20240923,165600,983692610,8750,8750,8750,8750,0
|
|
20240923,165500,983692610,8750,8750,8750,8750,0
|
|
20240923,165400,983692610,8750,8750,8750,8750,0
|
|
20240923,165300,983692610,8750,8750,8750,8750,0
|
|
20240923,165200,983692610,8750,8750,8750,8750,0
|
|
20240923,165100,983692610,8750,8750,8750,8750,0
|
|
20240923,165000,983692610,8750,8750,8750,8750,0
|
|
20240923,164900,983692610,8750,8750,8750,8750,0
|
|
20240923,164800,983692610,8750,8750,8750,8750,0
|
|
20240923,164700,983692610,8750,8750,8750,8750,6404
|
|
20240923,164600,983692610,8750,8750,8750,8750,0
|
|
20240923,164500,983692610,8750,8750,8750,8750,0
|
|
20240923,164400,983692610,8750,8750,8750,8750,0
|
|
20240923,164300,983692610,8750,8750,8750,8750,0
|
|
20240923,164200,983692610,8750,8750,8750,8750,0
|
|
20240923,164100,983692610,8750,8750,8750,8750,0
|
|
20240923,164000,983692610,8750,8750,8750,8750,0
|
|
20240923,163900,983692610,8750,8750,8750,8750,0
|
|
20240923,163800,983692610,8750,8750,8750,8750,0
|
|
20240923,163700,983692610,8750,8750,8750,8750,0
|
|
20240923,163600,983692610,8750,8750,8750,8750,0
|
|
20240923,163500,983692610,8750,8750,8750,8750,0
|
|
20240923,163400,983692610,8750,8750,8750,8750,0
|
|
20240923,163300,983692610,8750,8750,8750,8750,0
|
|
20240923,163200,983692610,8750,8750,8750,8750,0
|
|
20240923,163100,983692610,8750,8750,8750,8750,0
|
|
20240923,163000,983692610,8750,8750,8750,8750,0
|
|
20240923,162900,983692610,8750,8750,8750,8750,0
|
|
20240923,162800,983692610,8750,8750,8750,8750,0
|
|
20240923,162700,983692610,8750,8750,8750,8750,0
|
|
20240923,162600,983692610,8750,8750,8750,8750,0
|
|
20240923,162500,983692610,8750,8750,8750,8750,0
|
|
20240923,162400,983692610,8750,8750,8750,8750,0
|
|
20240923,162300,983692610,8750,8750,8750,8750,0
|
|
20240923,162200,983692610,8750,8750,8750,8750,0
|
|
20240923,162100,983692610,8750,8750,8750,8750,0
|
|
20240923,162000,983692610,8750,8750,8750,8750,0
|
|
20240923,161900,983692610,8750,8750,8750,8750,0
|
|
20240923,161800,983692610,8750,8750,8750,8750,0
|
|
20240923,161700,983692610,8750,8750,8750,8750,6404
|
|
20240923,161600,983692610,8750,8750,8750,8750,0
|
|
20240923,161500,983692610,8750,8750,8750,8750,0
|
|
20240923,161400,983692610,8750,8750,8750,8750,0
|
|
20240923,161300,983692610,8750,8750,8750,8750,0
|
|
20240923,161200,983692610,8750,8750,8750,8750,0
|
|
20240923,161100,983692610,8750,8750,8750,8750,0
|
|
20240923,161000,983692610,8750,8750,8750,8750,0
|
|
20240923,160900,983692610,8750,8750,8750,8750,0
|
|
20240923,160800,983692610,8750,8750,8750,8750,0
|
|
20240923,160700,983692610,8750,8750,8750,8750,0
|
|
20240923,160600,983692610,8750,8750,8750,8750,0
|
|
20240923,160500,983692610,8750,8750,8750,8750,0
|
|
20240923,160400,983692610,8750,8750,8750,8750,0
|
|
20240923,160300,983692610,8750,8750,8750,8750,0
|
|
20240923,160200,983692610,8750,8750,8750,8750,0
|
|
20240923,160100,983692610,8750,8750,8750,8750,0
|
|
20240923,160000,983692610,8750,8750,8750,8750,0
|
|
20240923,155900,983692610,8750,8750,8750,8750,0
|
|
20240923,155800,983692610,8750,8750,8750,8750,0
|
|
20240923,155700,983692610,8750,8750,8750,8750,0
|
|
20240923,155600,983692610,8750,8750,8750,8750,0
|
|
20240923,155500,983692610,8750,8750,8750,8750,0
|
|
20240923,155400,983692610,8750,8750,8750,8750,0
|
|
20240923,155300,983692610,8750,8750,8750,8750,0
|
|
20240923,155200,983692610,8750,8750,8750,8750,0
|
|
20240923,155100,983692610,8750,8750,8750,8750,0
|
|
20240923,155000,983692610,8750,8750,8750,8750,0
|
|
20240923,154900,983692610,8750,8750,8750,8750,0
|
|
20240923,154800,983692610,8750,8750,8750,8750,0
|
|
20240923,154700,983692610,8750,8750,8750,8750,6404
|
|
20240923,154600,983692610,8750,8750,8750,8750,0
|
|
20240923,154500,983692610,8750,8750,8750,8750,0
|
|
20240923,154400,983692610,8750,8750,8750,8750,0
|
|
20240923,154300,983692610,8750,8750,8750,8750,0
|
|
20240923,154200,983692610,8750,8750,8750,8750,0
|
|
20240923,154100,983692610,8750,8750,8750,8750,0
|
|
20240923,154000,983692610,8750,8750,8750,8750,0
|
|
20240923,153900,983692610,8750,8750,8750,8750,0
|
|
20240923,153800,983692610,8750,8750,8750,8750,0
|
|
20240923,153700,983692610,8750,8750,8750,8750,0
|
|
20240923,153600,983692610,8750,8750,8750,8750,0
|
|
20240923,153500,983692610,8750,8750,8750,8750,0
|
|
20240923,153400,983692610,8750,8750,8750,8750,0
|
|
20240923,153300,983692610,8750,8750,8750,8750,0
|
|
20240923,153200,983692610,8750,8750,8750,8750,0
|
|
20240923,153100,983692610,8750,8750,8750,8750,0
|
|
20240923,153000,983692610,8750,8750,8750,8750,6404
|
|
20240923,152900,927657610,8760,8760,8760,8760,0
|
|
20240923,152800,927657610,8760,8760,8760,8760,0
|
|
20240923,152700,927657610,8760,8760,8760,8760,0
|
|
20240923,152600,927657610,8760,8760,8760,8760,0
|
|
20240923,152500,927657610,8760,8760,8760,8760,0
|
|
20240923,152400,927657610,8760,8760,8760,8760,0
|
|
20240923,152300,927657610,8760,8760,8760,8760,0
|
|
20240923,152200,927657610,8760,8760,8760,8760,0
|
|
20240923,152100,927657610,8760,8760,8760,8760,0
|
|
20240923,152000,927657610,8760,8760,8760,8760,0
|
|
20240923,151900,927657610,8760,8770,8770,8760,324
|
|
20240923,151800,924817150,8770,8780,8790,8770,16
|
|
20240923,151700,924676680,8780,8780,8780,8770,179
|
|
20240923,151600,923105120,8780,8780,8780,8780,4
|
|
20240923,151500,923070000,8780,8780,8780,8780,20
|
|
20240923,151400,922894400,8780,8770,8780,8770,255
|
|
20240923,151300,920655560,8780,8780,8780,8780,680
|
|
20240923,151200,914685160,8770,8770,8770,8770,11
|
|
20240923,151100,914588690,8780,8780,8780,8780,8
|
|
20240923,151000,914518450,8780,8780,8780,8780,3
|
|
20240923,150900,914492110,8780,8780,8780,8770,515
|
|
20240923,150800,909970470,8780,8780,8780,8780,10
|
|
20240923,150700,909882670,8780,8780,8780,8780,87
|
|
20240923,150600,909118810,8780,8780,8780,8780,18
|
|
20240923,150500,908960770,8780,8780,8780,8780,10
|
|
20240923,150400,908872970,8780,8780,8780,8780,10
|
|
20240923,150300,908785170,8780,8780,8780,8780,746
|
|
20240923,150200,902235290,8780,8800,8800,8780,9
|
|
20240923,150100,902156250,8780,8780,8780,8780,78
|
|
20240923,150000,901471410,8800,8800,8800,8800,90
|
|
20240923,145900,900679410,8800,8800,8800,8770,488
|
|
20240923,145800,896386030,8800,8800,8800,8790,149
|
|
20240923,145700,895074890,8800,8800,8800,8800,59
|
|
20240923,145600,894555690,8800,8800,8800,8800,1
|
|
20240923,145500,894546890,8800,8800,8800,8800,0
|
|
20240923,145400,894546890,8800,8760,8800,8760,59
|
|
20240923,145300,894028280,8760,8770,8770,8760,43
|
|
20240923,145200,893651270,8770,8770,8770,8770,0
|
|
20240923,145100,893651270,8770,8770,8770,8770,4
|
|
20240923,145000,893616190,8770,8770,8770,8770,3
|
|
20240923,144900,893589880,8770,8780,8780,8770,228
|
|
20240923,144800,891590280,8780,8780,8780,8780,0
|
|
20240923,144700,891590280,8780,8780,8780,8780,88
|
|
20240923,144600,890817640,8780,8780,8780,8780,112
|
|
20240923,144500,889834280,8780,8790,8790,8780,23
|
|
20240923,144400,889632120,8790,8790,8790,8790,4
|
|
20240923,144300,889596960,8790,8790,8790,8790,0
|
|
20240923,144200,889596960,8790,8790,8790,8790,3
|
|
20240923,144100,889570590,8790,8790,8790,8790,4
|
|
20240923,144000,889535430,8790,8790,8790,8790,53
|
|
20240923,143900,889069560,8790,8790,8790,8790,190
|
|
20240923,143800,887399460,8790,8780,8790,8780,308
|
|
20240923,143700,884692180,8780,8780,8780,8780,8
|
|
20240923,143600,884621940,8780,8780,8780,8780,104
|
|
20240923,143500,883708820,8780,8780,8780,8780,0
|
|
20240923,143400,883708820,8780,8780,8780,8780,4
|
|
20240923,143300,883673700,8780,8770,8780,8770,5
|
|
20240923,143200,883629810,8770,8770,8770,8770,103
|
|
20240923,143100,882726500,8770,8770,8770,8770,4
|
|
20240923,143000,882691420,8770,8770,8770,8770,132
|
|
20240923,142900,881533780,8770,8770,8770,8770,123
|
|
20240923,142800,880455070,8770,8770,8770,8760,351
|
|
20240923,142700,877377360,8800,8800,8800,8800,0
|
|
20240923,142600,877377360,8800,8800,8800,8800,0
|
|
20240923,142500,877377360,8800,8800,8800,8800,8
|
|
20240923,142400,877306960,8810,8810,8810,8810,9
|
|
20240923,142300,877227670,8820,8820,8820,8820,0
|
|
20240923,142200,877227670,8820,8820,8820,8820,0
|
|
20240923,142100,877227670,8820,8820,8820,8820,113
|
|
20240923,142000,876231010,8830,8770,8830,8760,982
|
|
20240923,141900,867615870,8770,8770,8770,8770,0
|
|
20240923,141800,867615870,8770,8770,8770,8770,4
|
|
20240923,141700,867580790,8760,8760,8760,8760,3
|
|
20240923,141600,867554510,8750,8750,8750,8750,63
|
|
20240923,141500,867003260,8750,8750,8750,8750,4
|
|
20240923,141400,866968260,8750,8750,8750,8750,3
|
|
20240923,141300,866942010,8750,8750,8750,8750,90
|
|
20240923,141200,866154510,8770,8750,8770,8750,611
|
|
20240923,141100,860796360,8750,8750,8760,8750,573
|
|
20240923,141000,855780110,8750,8750,8750,8750,1
|
|
20240923,140900,855771360,8750,8750,8750,8750,10
|
|
20240923,140800,855683860,8750,8750,8750,8750,0
|
|
20240923,140700,855683860,8750,8750,8750,8750,8160
|
|
20240923,140600,784283860,8760,8760,8760,8760,1196
|
|
20240923,140500,773806900,8770,8770,8770,8770,236
|
|
20240923,140400,771737180,8770,8770,8770,8770,0
|
|
20240923,140300,771737180,8770,8770,8770,8770,50
|
|
20240923,140200,771298680,8770,8770,8770,8770,3
|
|
20240923,140100,771272370,8770,8770,8770,8770,11
|
|
20240923,140000,771175900,8770,8770,8770,8770,1
|
|
20240923,135900,771167130,8760,8760,8760,8760,9
|
|
20240923,135800,771088290,8760,8750,8760,8750,1141
|
|
20240923,135700,761093170,8750,8750,8750,8750,0
|
|
20240923,135600,761093170,8750,8750,8750,8740,6072
|
|
20240923,135500,707963220,8740,8750,8750,8740,381
|
|
20240923,135400,704630280,8750,8750,8750,8750,2078
|
|
20240923,135300,686447780,8750,8750,8750,8750,7
|
|
20240923,135200,686386530,8750,8750,8750,8750,1
|
|
20240923,135100,686377780,8760,8760,8760,8760,500
|
|
20240923,135000,681997780,8760,8760,8760,8760,3033
|
|
20240923,134900,655428700,8760,8760,8760,8760,1000
|
|
20240923,134800,646668700,8760,8760,8760,8760,907
|
|
20240923,134700,638723380,8760,8760,8760,8760,3
|
|
20240923,134600,638697100,8760,8760,8760,8760,1410
|
|
20240923,134500,626345500,8770,8770,8770,8770,15
|
|
20240923,134400,626213950,8770,8770,8770,8770,0
|
|
20240923,134300,626213950,8770,8770,8770,8770,490
|
|
20240923,134200,621916650,8770,8770,8770,8770,1403
|
|
20240923,134100,609612340,8770,8770,8770,8770,34
|
|
20240923,134000,609314160,8770,8770,8770,8770,4
|
|
20240923,133900,609279080,8770,8770,8770,8770,3
|
|
20240923,133800,609252770,8770,8770,8770,8770,4
|
|
20240923,133700,609217690,8770,8770,8770,8770,3
|
|
20240923,133600,609191380,8770,8770,8770,8770,0
|
|
20240923,133500,609191380,8770,8770,8770,8770,56
|
|
20240923,133400,608700260,8770,8770,8770,8770,23
|
|
20240923,133300,608498550,8770,8770,8770,8770,0
|
|
20240923,133200,608498550,8770,8770,8770,8770,11
|
|
20240923,133100,608402080,8770,8770,8770,8770,6
|
|
20240923,133000,608349460,8770,8770,8770,8770,395
|
|
20240923,132900,604885310,8770,8770,8770,8770,1
|
|
20240923,132800,604876540,8770,8770,8770,8770,0
|
|
20240923,132700,604876540,8770,8770,8770,8770,20
|
|
20240923,132600,604701140,8770,8770,8770,8770,30
|
|
20240923,132500,604438040,8770,8770,8770,8770,181
|
|
20240923,132400,602850670,8770,8770,8770,8770,13
|
|
20240923,132300,602736660,8760,8760,8760,8760,4
|
|
20240923,132200,602701620,8760,8760,8760,8760,261
|
|
20240923,132100,600415260,8760,8760,8760,8760,3
|
|
20240923,132000,600388980,8760,8760,8760,8760,47
|
|
20240923,131900,599977260,8770,8780,8780,8770,388
|
|
20240923,131800,596574400,8780,8780,8780,8780,2
|
|
20240923,131700,596556840,8780,8770,8780,8770,102
|
|
20240923,131600,595661390,8780,8780,8780,8780,3
|
|
20240923,131500,595635050,8780,8780,8780,8780,1
|
|
20240923,131400,595626270,8770,8770,8770,8770,3
|
|
20240923,131300,595599960,8770,8770,8770,8770,695
|
|
20240923,131200,589504810,8770,8770,8770,8770,3
|
|
20240923,131100,589478500,8770,8770,8770,8770,3
|
|
20240923,131000,589452190,8770,8770,8770,8770,4
|
|
20240923,130900,589417110,8770,8770,8770,8770,0
|
|
20240923,130800,589417110,8770,8770,8770,8770,3
|
|
20240923,130700,589390800,8770,8770,8770,8770,4
|
|
20240923,130600,589355720,8770,8770,8770,8770,0
|
|
20240923,130500,589355720,8770,8780,8780,8770,10
|
|
20240923,130400,589267990,8780,8780,8780,8780,0
|
|
20240923,130300,589267990,8780,8780,8780,8780,20
|
|
20240923,130200,589092390,8790,8770,8790,8770,49
|
|
20240923,130100,588662200,8770,8770,8770,8770,20
|
|
20240923,130000,588486800,8770,8770,8770,8770,1164
|
|
20240923,125900,578278520,8770,8770,8770,8770,3
|
|
20240923,125800,578252210,8770,8770,8770,8770,3
|
|
20240923,125700,578225900,8770,8770,8770,8770,4
|
|
20240923,125600,578190820,8770,8770,8770,8770,53
|
|
20240923,125500,577726010,8770,8770,8770,8770,0
|
|
20240923,125400,577726010,8770,8770,8770,8770,839
|
|
20240923,125300,570367980,8770,8780,8780,8770,456
|
|
20240923,125200,566368020,8780,8790,8790,8780,36
|
|
20240923,125100,566051750,8790,8790,8790,8790,0
|
|
20240923,125000,566051750,8790,8790,8790,8790,0
|
|
20240923,124900,566051750,8790,8790,8790,8790,0
|
|
20240923,124800,566051750,8790,8790,8790,8790,0
|
|
20240923,124700,566051750,8790,8780,8790,8780,5
|
|
20240923,124600,566007840,8780,8780,8780,8780,13
|
|
20240923,124500,565893700,8780,8790,8790,8780,18
|
|
20240923,124400,565735650,8790,8790,8790,8790,0
|
|
20240923,124300,565735650,8790,8790,8790,8790,0
|
|
20240923,124200,565735650,8790,8790,8790,8790,35
|
|
20240923,124100,565428000,8790,8790,8790,8790,0
|
|
20240923,124000,565428000,8790,8790,8790,8790,1350
|
|
20240923,123900,553561500,8800,8800,8800,8800,105
|
|
20240923,123800,552637500,8800,8800,8800,8800,6
|
|
20240923,123700,552584700,8800,8790,8800,8790,4
|
|
20240923,123600,552549530,8790,8790,8790,8790,13
|
|
20240923,123500,552435260,8790,8790,8790,8790,30
|
|
20240923,123400,552171560,8790,8790,8790,8790,151
|
|
20240923,123300,550844270,8790,8800,8800,8790,482
|
|
20240923,123200,546607430,8800,8810,8810,8800,7054
|
|
20240923,123100,484461720,8800,8800,8800,8800,1387
|
|
20240923,123000,472256120,8800,8800,8800,8800,0
|
|
20240923,122900,472256120,8800,8790,8800,8790,655
|
|
20240923,122800,466498600,8800,8800,8800,8800,10
|
|
20240923,122700,466410600,8800,8790,8800,8790,203
|
|
20240923,122600,464624230,8790,8790,8790,8790,0
|
|
20240923,122500,464624230,8790,8790,8790,8790,35
|
|
20240923,122400,464316580,8800,8800,8800,8800,3
|
|
20240923,122300,464290180,8800,8800,8800,8800,145
|
|
20240923,122200,463014180,8790,8790,8790,8790,1463
|
|
20240923,122100,450154410,8790,8790,8790,8790,0
|
|
20240923,122000,450154410,8790,8780,8790,8780,104
|
|
20240923,121900,449240290,8780,8780,8780,8780,3
|
|
20240923,121800,449213950,8780,8780,8780,8780,0
|
|
20240923,121700,449213950,8780,8780,8780,8780,64
|
|
20240923,121600,448652030,8780,8780,8780,8780,99
|
|
20240923,121500,447782810,8780,8780,8780,8780,54
|
|
20240923,121400,447308690,8780,8780,8780,8780,3
|
|
20240923,121300,447282350,8780,8780,8780,8780,3
|
|
20240923,121200,447256010,8780,8780,8780,8780,0
|
|
20240923,121100,447256010,8780,8780,8780,8780,27
|
|
20240923,121000,447018950,8780,8780,8780,8780,97
|
|
20240923,120900,446167290,8780,8780,8780,8780,3
|
|
20240923,120800,446140950,8780,8780,8780,8780,10
|
|
20240923,120700,446053150,8770,8780,8780,8770,200
|
|
20240923,120600,444298920,8780,8770,8780,8770,10
|
|
20240923,120500,444211150,8770,8760,8770,8760,80
|
|
20240923,120400,443510320,8790,8790,8790,8790,159
|
|
20240923,120300,442112710,8750,8750,8750,8750,3
|
|
20240923,120200,442086460,8750,8750,8750,8750,4
|
|
20240923,120100,442051460,8750,8750,8750,8750,0
|
|
20240923,120000,442051460,8750,8760,8760,8750,264
|
|
20240923,115900,439739710,8760,8760,8760,8760,4
|
|
20240923,115800,439704670,8760,8760,8760,8760,21
|
|
20240923,115700,439520710,8780,8770,8780,8760,192
|
|
20240923,115600,437836970,8760,8760,8760,8760,3
|
|
20240923,115500,437810690,8760,8760,8760,8760,5
|
|
20240923,115400,437766890,8760,8760,8760,8760,3
|
|
20240923,115300,437740610,8760,8760,8760,8760,4
|
|
20240923,115200,437705570,8760,8760,8760,8760,0
|
|
20240923,115100,437705570,8760,8760,8760,8760,3
|
|
20240923,115000,437679290,8760,8760,8760,8760,3
|
|
20240923,114900,437653010,8760,8760,8760,8760,4
|
|
20240923,114800,437617970,8760,8760,8760,8760,3
|
|
20240923,114700,437591690,8760,8760,8760,8760,4
|
|
20240923,114600,437556650,8760,8760,8760,8760,18
|
|
20240923,114500,437398970,8770,8770,8770,8770,0
|
|
20240923,114400,437398970,8770,8770,8770,8770,0
|
|
20240923,114300,437398970,8770,8770,8770,8770,0
|
|
20240923,114200,437398970,8770,8770,8770,8770,0
|
|
20240923,114100,437398970,8770,8770,8770,8770,0
|
|
20240923,114000,437398970,8770,8760,8770,8760,91
|
|
20240923,113900,436601680,8770,8770,8770,8770,0
|
|
20240923,113800,436601680,8770,8770,8770,8770,0
|
|
20240923,113700,436601680,8770,8770,8770,8770,1
|
|
20240923,113600,436592910,8770,8770,8770,8770,3
|
|
20240923,113500,436566600,8770,8770,8770,8770,0
|
|
20240923,113400,436566600,8770,8770,8770,8770,4
|
|
20240923,113300,436531520,8760,8760,8760,8760,4
|
|
20240923,113200,436496480,8760,8750,8760,8750,5
|
|
20240923,113100,436452720,8750,8750,8750,8750,3
|
|
20240923,113000,436426470,8750,8750,8750,8750,3
|
|
20240923,112900,436400220,8750,8750,8750,8750,4
|
|
20240923,112800,436365220,8750,8750,8750,8750,3
|
|
20240923,112700,436338970,8750,8750,8750,8750,4
|
|
20240923,112600,436303970,8750,8750,8750,8750,0
|
|
20240923,112500,436303970,8750,8750,8750,8750,3
|
|
20240923,112400,436277720,8750,8750,8750,8750,671
|
|
20240923,112300,430406470,8760,8760,8760,8760,10
|
|
20240923,112200,430318870,8760,8760,8760,8760,0
|
|
20240923,112100,430318870,8760,8760,8760,8760,239
|
|
20240923,112000,428225230,8770,8770,8770,8770,141
|
|
20240923,111900,426988660,8770,8770,8770,8770,17
|
|
20240923,111800,426839570,8770,8770,8770,8770,166
|
|
20240923,111700,425383750,8780,8780,8780,8780,0
|
|
20240923,111600,425383750,8780,8780,8780,8780,0
|
|
20240923,111500,425383750,8780,8780,8780,8780,356
|
|
20240923,111400,422258070,8790,8790,8790,8790,0
|
|
20240923,111300,422258070,8790,8790,8790,8790,6
|
|
20240923,111200,422205330,8790,8790,8800,8790,1077
|
|
20240923,111100,412734570,8800,8800,8800,8800,1
|
|
20240923,111000,412725770,8800,8800,8800,8800,3
|
|
20240923,110900,412699370,8800,8790,8800,8790,104
|
|
20240923,110800,411784210,8790,8790,8790,8790,55
|
|
20240923,110700,411300760,8780,8780,8780,8780,3
|
|
20240923,110600,411274420,8780,8780,8780,8780,121
|
|
20240923,110500,410212040,8780,8780,8780,8780,286
|
|
20240923,110400,407700960,8780,8780,8780,8780,4
|
|
20240923,110300,407665840,8780,8790,8790,8780,552
|
|
20240923,110200,402816780,8780,8780,8780,8780,4
|
|
20240923,110100,402781660,8780,8780,8780,8780,0
|
|
20240923,110000,402781660,8780,8780,8780,8780,3
|
|
20240923,105900,402755320,8770,8780,8780,8770,387
|
|
20240923,105800,399361260,8780,8780,8780,8780,6
|
|
20240923,105700,399308580,8780,8780,8780,8780,18
|
|
20240923,105600,399150540,8780,8780,8780,8780,0
|
|
20240923,105500,399150540,8780,8790,8790,8780,126
|
|
20240923,105400,398044250,8790,8790,8790,8790,0
|
|
20240923,105300,398044250,8790,8790,8790,8790,0
|
|
20240923,105200,398044250,8790,8790,8790,8790,0
|
|
20240923,105100,398044250,8790,8780,8790,8780,6
|
|
20240923,105000,397991560,8780,8780,8780,8780,14
|
|
20240923,104900,397868640,8790,8790,8790,8790,0
|
|
20240923,104800,397868640,8790,8780,8790,8780,43
|
|
20240923,104700,397490700,8780,8780,8780,8780,7
|
|
20240923,104600,397429240,8780,8790,8790,8780,971
|
|
20240923,104500,388903850,8790,8790,8790,8790,4
|
|
20240923,104400,388868690,8790,8790,8790,8790,33
|
|
20240923,104300,388578620,8790,8790,8790,8790,10
|
|
20240923,104200,388490720,8790,8790,8790,8790,3
|
|
20240923,104100,388464350,8790,8790,8790,8790,16
|
|
20240923,104000,388323710,8790,8790,8790,8790,39
|
|
20240923,103900,387980900,8790,8790,8800,8790,167
|
|
20240923,103800,386512950,8790,8790,8790,8790,7
|
|
20240923,103700,386451420,8790,8800,8800,8790,94
|
|
20240923,103600,385625060,8800,8790,8800,8790,16
|
|
20240923,103500,385484320,8790,8790,8790,8790,110
|
|
20240923,103400,384517420,8790,8790,8790,8790,4
|
|
20240923,103300,384482260,8790,8790,8790,8790,3
|
|
20240923,103200,384455890,8790,8790,8790,8790,7
|
|
20240923,103100,384394360,8790,8800,8800,8790,8
|
|
20240923,103000,384324000,8790,8790,8790,8790,0
|
|
20240923,102900,384324000,8790,8770,8790,8770,911
|
|
20240923,102800,376316390,8770,8780,8780,8770,144
|
|
20240923,102700,375053320,8780,8780,8780,8780,18
|
|
20240923,102600,374895280,8780,8780,8780,8780,89
|
|
20240923,102500,374113860,8780,8780,8780,8780,24
|
|
20240923,102400,373903140,8790,8790,8790,8790,2
|
|
20240923,102300,373885560,8790,8790,8790,8790,3
|
|
20240923,102200,373859190,8790,8790,8790,8790,0
|
|
20240923,102100,373859190,8790,8790,8790,8790,2
|
|
20240923,102000,373841610,8790,8780,8790,8780,9
|
|
20240923,101900,373762530,8780,8780,8780,8780,0
|
|
20240923,101800,373762530,8780,8790,8790,8780,154
|
|
20240923,101700,372408910,8790,8790,8790,8790,0
|
|
20240923,101600,372408910,8790,8790,8790,8790,0
|
|
20240923,101500,372408910,8790,8790,8790,8790,0
|
|
20240923,101400,372408910,8790,8790,8790,8790,4
|
|
20240923,101300,372373750,8800,8800,8800,8800,0
|
|
20240923,101200,372373750,8800,8780,8800,8780,205
|
|
20240923,101100,370573830,8800,8800,8800,8800,28
|
|
20240923,101000,370327430,8800,8800,8800,8800,316
|
|
20240923,100900,367546630,8800,8790,8800,8790,586
|
|
20240923,100800,362394590,8790,8790,8790,8790,2
|
|
20240923,100700,362377010,8780,8780,8780,8780,130
|
|
20240923,100600,361235610,8780,8780,8780,8780,5
|
|
20240923,100500,361191710,8780,8780,8780,8780,0
|
|
20240923,100400,361191710,8780,8780,8780,8780,8
|
|
20240923,100300,361121470,8780,8780,8780,8780,5
|
|
20240923,100200,361077570,8800,8800,8800,8800,0
|
|
20240923,100100,361077570,8800,8800,8800,8800,0
|
|
20240923,100000,361077570,8800,8800,8800,8800,0
|
|
20240923,095900,361077570,8800,8800,8800,8800,1
|
|
20240923,095800,361068770,8770,8790,8790,8770,104
|
|
20240923,095700,360154710,8800,8790,8800,8790,90
|
|
20240923,095600,359363280,8790,8770,8790,8770,1700
|
|
20240923,095500,344422780,8770,8770,8770,8760,448
|
|
20240923,095400,340497280,8760,8760,8760,8760,400
|
|
20240923,095300,336993280,8770,8750,8770,8750,545
|
|
20240923,095200,332215750,8750,8740,8750,8730,2890
|
|
20240923,095100,306946000,8730,8730,8730,8730,4
|
|
20240923,095000,306911080,8730,8730,8730,8730,4
|
|
20240923,094900,306876160,8730,8720,8730,8720,4
|
|
20240923,094800,306841250,8720,8720,8720,8720,10
|
|
20240923,094700,306754050,8720,8720,8720,8720,6
|
|
20240923,094600,306701730,8710,8710,8710,8710,0
|
|
20240923,094500,306701730,8710,8710,8710,8710,0
|
|
20240923,094400,306701730,8710,8710,8710,8710,7
|
|
20240923,094300,306640760,8720,8720,8720,8720,1
|
|
20240923,094200,306632040,8730,8730,8730,8730,5
|
|
20240923,094100,306588390,8730,8720,8730,8710,16
|
|
20240923,094000,306448960,8710,8720,8720,8710,1230
|
|
20240923,093900,295735650,8710,8720,8720,8710,106
|
|
20240923,093800,294811370,8720,8730,8730,8720,42
|
|
20240923,093700,294445120,8730,8730,8730,8710,133
|
|
20240923,093600,293284370,8730,8730,8730,8710,157
|
|
20240923,093500,291916460,8710,8710,8730,8710,124
|
|
20240923,093400,290836400,8710,8710,8710,8710,755
|
|
20240923,093300,284260350,8710,8710,8710,8710,1742
|
|
20240923,093200,269087530,8710,8700,8710,8700,126
|
|
20240923,093100,267990220,8700,8720,8720,8700,1070
|
|
20240923,093000,258681080,8720,8720,8730,8700,2651
|
|
20240923,092900,235573820,8730,8730,8730,8720,487
|
|
20240923,092800,231326090,8730,8730,8730,8730,1145
|
|
20240923,092700,221330240,8730,8730,8730,8730,914
|
|
20240923,092600,213351020,8730,8730,8730,8730,200
|
|
20240923,092500,211605020,8750,8740,8750,8740,145
|
|
20240923,092400,210337120,8750,8740,8750,8740,106
|
|
20240923,092300,209410550,8740,8740,8740,8740,353
|
|
20240923,092200,206325330,8750,8750,8750,8750,6
|
|
20240923,092100,206272830,8750,8740,8750,8740,512
|
|
20240923,092000,201794040,8740,8740,8740,8740,0
|
|
20240923,091900,201794040,8740,8730,8740,8730,1032
|
|
20240923,091800,192780210,8720,8750,8750,8720,647
|
|
20240923,091700,187136420,8730,8740,8750,8720,2858
|
|
20240923,091600,162193310,8740,8740,8740,8730,1034
|
|
20240923,091500,153166140,8740,8750,8750,8740,10
|
|
20240923,091400,153078730,8750,8760,8760,8730,10149
|
|
20240923,091300,64448280,8770,8770,8770,8770,90
|
|
20240923,091200,63658980,8770,8770,8770,8770,6
|
|
20240923,091100,63606360,8780,8780,8780,8770,345
|
|
20240923,091000,60578070,8770,8790,8790,8770,182
|
|
20240923,090900,58980660,8790,8780,8790,8780,46
|
|
20240923,090800,58576770,8780,8770,8780,8770,10
|
|
20240923,090700,58489020,8770,8780,8780,8770,193
|
|
20240923,090600,56794560,8780,8770,8780,8770,390
|
|
20240923,090500,53373260,8760,8770,8770,8740,690
|
|
20240923,090400,47325660,8740,8760,8770,8730,2562
|
|
20240923,090300,24892880,8770,8790,8790,8770,286
|
|
20240923,090200,22384260,8790,8800,8800,8760,461
|
|
20240923,090100,18336650,8800,8760,8800,8740,494
|
|
20240923,090000,13998610,8800,8850,8850,8730,1524
|