590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184700,827109100,8860,8860,8860,8860,6567
|
|
20240924,184600,827109100,8860,8860,8860,8860,0
|
|
20240924,184500,827109100,8860,8860,8860,8860,0
|
|
20240924,184400,827109100,8860,8860,8860,8860,0
|
|
20240924,184300,827109100,8860,8860,8860,8860,0
|
|
20240924,184200,827109100,8860,8860,8860,8860,0
|
|
20240924,184100,827109100,8860,8860,8860,8860,0
|
|
20240924,184000,827109100,8860,8860,8860,8860,0
|
|
20240924,183900,827109100,8860,8860,8860,8860,0
|
|
20240924,183800,827109100,8860,8860,8860,8860,0
|
|
20240924,183700,827109100,8860,8860,8860,8860,0
|
|
20240924,183600,827109100,8860,8860,8860,8860,0
|
|
20240924,183500,827109100,8860,8860,8860,8860,0
|
|
20240924,183400,827109100,8860,8860,8860,8860,0
|
|
20240924,183300,827109100,8860,8860,8860,8860,0
|
|
20240924,183200,827109100,8860,8860,8860,8860,0
|
|
20240924,183100,827109100,8860,8860,8860,8860,0
|
|
20240924,183000,827109100,8860,8860,8860,8860,0
|
|
20240924,182900,827109100,8860,8860,8860,8860,0
|
|
20240924,182800,827109100,8860,8860,8860,8860,0
|
|
20240924,182700,827109100,8860,8860,8860,8860,0
|
|
20240924,182600,827109100,8860,8860,8860,8860,0
|
|
20240924,182500,827109100,8860,8860,8860,8860,0
|
|
20240924,182400,827109100,8860,8860,8860,8860,0
|
|
20240924,182300,827109100,8860,8860,8860,8860,0
|
|
20240924,182200,827109100,8860,8860,8860,8860,0
|
|
20240924,182100,827109100,8860,8860,8860,8860,0
|
|
20240924,182000,827109100,8860,8860,8860,8860,0
|
|
20240924,181900,827109100,8860,8860,8860,8860,0
|
|
20240924,181800,827109100,8860,8860,8860,8860,0
|
|
20240924,181700,827109100,8860,8860,8860,8860,6567
|
|
20240924,181600,827109100,8860,8860,8860,8860,0
|
|
20240924,181500,827109100,8860,8860,8860,8860,0
|
|
20240924,181400,827109100,8860,8860,8860,8860,0
|
|
20240924,181300,827109100,8860,8860,8860,8860,0
|
|
20240924,181200,827109100,8860,8860,8860,8860,0
|
|
20240924,181100,827109100,8860,8860,8860,8860,0
|
|
20240924,181000,827109100,8860,8860,8860,8860,0
|
|
20240924,180900,827109100,8860,8860,8860,8860,0
|
|
20240924,180800,827109100,8860,8860,8860,8860,0
|
|
20240924,180700,827109100,8860,8860,8860,8860,0
|
|
20240924,180600,827109100,8860,8860,8860,8860,0
|
|
20240924,180500,827109100,8860,8860,8860,8860,0
|
|
20240924,180400,827109100,8860,8860,8860,8860,0
|
|
20240924,180300,827109100,8860,8860,8860,8860,0
|
|
20240924,180200,827109100,8860,8860,8860,8860,0
|
|
20240924,180100,827109100,8860,8860,8860,8860,0
|
|
20240924,180000,827109100,8860,8860,8860,8860,0
|
|
20240924,175900,827109100,8860,8860,8860,8860,0
|
|
20240924,175800,827109100,8860,8860,8860,8860,0
|
|
20240924,175700,827109100,8860,8860,8860,8860,0
|
|
20240924,175600,827109100,8860,8860,8860,8860,0
|
|
20240924,175500,827109100,8860,8860,8860,8860,0
|
|
20240924,175400,827109100,8860,8860,8860,8860,0
|
|
20240924,175300,827109100,8860,8860,8860,8860,0
|
|
20240924,175200,827109100,8860,8860,8860,8860,0
|
|
20240924,175100,827109100,8860,8860,8860,8860,0
|
|
20240924,175000,827109100,8860,8860,8860,8860,0
|
|
20240924,174900,827109100,8860,8860,8860,8860,0
|
|
20240924,174800,827109100,8860,8860,8860,8860,0
|
|
20240924,174700,827109100,8860,8860,8860,8860,6567
|
|
20240924,174600,827109100,8860,8860,8860,8860,0
|
|
20240924,174500,827109100,8860,8860,8860,8860,0
|
|
20240924,174400,827109100,8860,8860,8860,8860,0
|
|
20240924,174300,827109100,8860,8860,8860,8860,0
|
|
20240924,174200,827109100,8860,8860,8860,8860,0
|
|
20240924,174100,827109100,8860,8860,8860,8860,0
|
|
20240924,174000,827109100,8860,8860,8860,8860,0
|
|
20240924,173900,827109100,8860,8860,8860,8860,0
|
|
20240924,173800,827109100,8860,8860,8860,8860,0
|
|
20240924,173700,827109100,8860,8860,8860,8860,0
|
|
20240924,173600,827109100,8860,8860,8860,8860,0
|
|
20240924,173500,827109100,8860,8860,8860,8860,0
|
|
20240924,173400,827109100,8860,8860,8860,8860,0
|
|
20240924,173300,827109100,8860,8860,8860,8860,0
|
|
20240924,173200,827109100,8860,8860,8860,8860,0
|
|
20240924,173100,827109100,8860,8860,8860,8860,0
|
|
20240924,173000,827109100,8860,8860,8860,8860,0
|
|
20240924,172900,827109100,8860,8860,8860,8860,0
|
|
20240924,172800,827109100,8860,8860,8860,8860,0
|
|
20240924,172700,827109100,8860,8860,8860,8860,0
|
|
20240924,172600,827109100,8860,8860,8860,8860,0
|
|
20240924,172500,827109100,8860,8860,8860,8860,0
|
|
20240924,172400,827109100,8860,8860,8860,8860,0
|
|
20240924,172300,827109100,8860,8860,8860,8860,0
|
|
20240924,172200,827109100,8860,8860,8860,8860,0
|
|
20240924,172100,827109100,8860,8860,8860,8860,0
|
|
20240924,172000,827109100,8860,8860,8860,8860,0
|
|
20240924,171900,827109100,8860,8860,8860,8860,0
|
|
20240924,171800,827109100,8860,8860,8860,8860,0
|
|
20240924,171700,827109100,8860,8860,8860,8860,6567
|
|
20240924,171600,827109100,8860,8860,8860,8860,0
|
|
20240924,171500,827109100,8860,8860,8860,8860,0
|
|
20240924,171400,827109100,8860,8860,8860,8860,0
|
|
20240924,171300,827109100,8860,8860,8860,8860,0
|
|
20240924,171200,827109100,8860,8860,8860,8860,0
|
|
20240924,171100,827109100,8860,8860,8860,8860,0
|
|
20240924,171000,827109100,8860,8860,8860,8860,0
|
|
20240924,170900,827109100,8860,8860,8860,8860,0
|
|
20240924,170800,827109100,8860,8860,8860,8860,0
|
|
20240924,170700,827109100,8860,8860,8860,8860,0
|
|
20240924,170600,827109100,8860,8860,8860,8860,0
|
|
20240924,170500,827109100,8860,8860,8860,8860,0
|
|
20240924,170400,827109100,8860,8860,8860,8860,0
|
|
20240924,170300,827109100,8860,8860,8860,8860,0
|
|
20240924,170200,827109100,8860,8860,8860,8860,0
|
|
20240924,170100,827109100,8860,8860,8860,8860,0
|
|
20240924,170000,827109100,8860,8860,8860,8860,0
|
|
20240924,165900,827109100,8860,8860,8860,8860,0
|
|
20240924,165800,827109100,8860,8860,8860,8860,0
|
|
20240924,165700,827109100,8860,8860,8860,8860,0
|
|
20240924,165600,827109100,8860,8860,8860,8860,0
|
|
20240924,165500,827109100,8860,8860,8860,8860,0
|
|
20240924,165400,827109100,8860,8860,8860,8860,0
|
|
20240924,165300,827109100,8860,8860,8860,8860,0
|
|
20240924,165200,827109100,8860,8860,8860,8860,0
|
|
20240924,165100,827109100,8860,8860,8860,8860,0
|
|
20240924,165000,827109100,8860,8860,8860,8860,0
|
|
20240924,164900,827109100,8860,8860,8860,8860,0
|
|
20240924,164800,827109100,8860,8860,8860,8860,0
|
|
20240924,164700,827109100,8860,8860,8860,8860,6567
|
|
20240924,164600,827109100,8860,8860,8860,8860,0
|
|
20240924,164500,827109100,8860,8860,8860,8860,0
|
|
20240924,164400,827109100,8860,8860,8860,8860,0
|
|
20240924,164300,827109100,8860,8860,8860,8860,0
|
|
20240924,164200,827109100,8860,8860,8860,8860,0
|
|
20240924,164100,827109100,8860,8860,8860,8860,0
|
|
20240924,164000,827109100,8860,8860,8860,8860,0
|
|
20240924,163900,827109100,8860,8860,8860,8860,0
|
|
20240924,163800,827109100,8860,8860,8860,8860,0
|
|
20240924,163700,827109100,8860,8860,8860,8860,0
|
|
20240924,163600,827109100,8860,8860,8860,8860,0
|
|
20240924,163500,827109100,8860,8860,8860,8860,0
|
|
20240924,163400,827109100,8860,8860,8860,8860,0
|
|
20240924,163300,827109100,8860,8860,8860,8860,0
|
|
20240924,163200,827109100,8860,8860,8860,8860,0
|
|
20240924,163100,827109100,8860,8860,8860,8860,0
|
|
20240924,163000,827109100,8860,8860,8860,8860,0
|
|
20240924,162900,827109100,8860,8860,8860,8860,0
|
|
20240924,162800,827109100,8860,8860,8860,8860,0
|
|
20240924,162700,827109100,8860,8860,8860,8860,0
|
|
20240924,162600,827109100,8860,8860,8860,8860,0
|
|
20240924,162500,827109100,8860,8860,8860,8860,0
|
|
20240924,162400,827109100,8860,8860,8860,8860,0
|
|
20240924,162300,827109100,8860,8860,8860,8860,0
|
|
20240924,162200,827109100,8860,8860,8860,8860,0
|
|
20240924,162100,827109100,8860,8860,8860,8860,0
|
|
20240924,162000,827109100,8860,8860,8860,8860,0
|
|
20240924,161900,827109100,8860,8860,8860,8860,0
|
|
20240924,161800,827109100,8860,8860,8860,8860,0
|
|
20240924,161700,827109100,8860,8860,8860,8860,6567
|
|
20240924,161600,827109100,8860,8860,8860,8860,0
|
|
20240924,161500,827109100,8860,8860,8860,8860,0
|
|
20240924,161400,827109100,8860,8860,8860,8860,0
|
|
20240924,161300,827109100,8860,8860,8860,8860,0
|
|
20240924,161200,827109100,8860,8860,8860,8860,0
|
|
20240924,161100,827109100,8860,8860,8860,8860,0
|
|
20240924,161000,827109100,8860,8860,8860,8860,0
|
|
20240924,160900,827109100,8860,8860,8860,8860,0
|
|
20240924,160800,827109100,8860,8860,8860,8860,0
|
|
20240924,160700,827109100,8860,8860,8860,8860,0
|
|
20240924,160600,827109100,8860,8860,8860,8860,0
|
|
20240924,160500,827109100,8860,8860,8860,8860,0
|
|
20240924,160400,827109100,8860,8860,8860,8860,0
|
|
20240924,160300,827109100,8860,8860,8860,8860,0
|
|
20240924,160200,827109100,8860,8860,8860,8860,0
|
|
20240924,160100,827109100,8860,8860,8860,8860,0
|
|
20240924,160000,827109100,8860,8860,8860,8860,0
|
|
20240924,155900,827109100,8860,8860,8860,8860,0
|
|
20240924,155800,827109100,8860,8860,8860,8860,0
|
|
20240924,155700,827109100,8860,8860,8860,8860,0
|
|
20240924,155600,827109100,8860,8860,8860,8860,0
|
|
20240924,155500,827109100,8860,8860,8860,8860,0
|
|
20240924,155400,827109100,8860,8860,8860,8860,0
|
|
20240924,155300,827109100,8860,8860,8860,8860,0
|
|
20240924,155200,827109100,8860,8860,8860,8860,0
|
|
20240924,155100,827109100,8860,8860,8860,8860,0
|
|
20240924,155000,827109100,8860,8860,8860,8860,0
|
|
20240924,154900,827109100,8860,8860,8860,8860,0
|
|
20240924,154800,827109100,8860,8860,8860,8860,0
|
|
20240924,154700,827109100,8860,8860,8860,8860,6567
|
|
20240924,154600,827109100,8860,8860,8860,8860,0
|
|
20240924,154500,827109100,8860,8860,8860,8860,0
|
|
20240924,154400,827109100,8860,8860,8860,8860,0
|
|
20240924,154300,827109100,8860,8860,8860,8860,0
|
|
20240924,154200,827109100,8860,8860,8860,8860,0
|
|
20240924,154100,827109100,8860,8860,8860,8860,0
|
|
20240924,154000,827109100,8860,8860,8860,8860,0
|
|
20240924,153900,827109100,8860,8860,8860,8860,0
|
|
20240924,153800,827109100,8860,8860,8860,8860,0
|
|
20240924,153700,827109100,8860,8860,8860,8860,0
|
|
20240924,153600,827109100,8860,8860,8860,8860,0
|
|
20240924,153500,827109100,8860,8860,8860,8860,0
|
|
20240924,153400,827109100,8860,8860,8860,8860,0
|
|
20240924,153300,827109100,8860,8860,8860,8860,0
|
|
20240924,153200,827109100,8860,8860,8860,8860,0
|
|
20240924,153100,827109100,8860,8860,8860,8860,0
|
|
20240924,153000,827109100,8860,8860,8860,8860,6567
|
|
20240924,152900,768925480,8860,8860,8860,8860,0
|
|
20240924,152800,768925480,8860,8860,8860,8860,0
|
|
20240924,152700,768925480,8860,8860,8860,8860,0
|
|
20240924,152600,768925480,8860,8860,8860,8860,0
|
|
20240924,152500,768925480,8860,8860,8860,8860,0
|
|
20240924,152400,768925480,8860,8860,8860,8860,0
|
|
20240924,152300,768925480,8860,8860,8860,8860,0
|
|
20240924,152200,768925480,8860,8860,8860,8860,0
|
|
20240924,152100,768925480,8860,8860,8860,8860,0
|
|
20240924,152000,768925480,8860,8860,8860,8860,0
|
|
20240924,151900,768925480,8860,8860,8860,8850,192
|
|
20240924,151800,767226250,8860,8860,8860,8850,85
|
|
20240924,151700,766473260,8850,8830,8850,8830,327
|
|
20240924,151600,763583250,8830,8860,8860,8830,1640
|
|
20240924,151500,749094880,8850,8860,8860,8850,37
|
|
20240924,151400,748767420,8860,8860,8860,8860,15
|
|
20240924,151300,748634520,8860,8850,8860,8850,2126
|
|
20240924,151200,729818580,8850,8830,8850,8830,541
|
|
20240924,151100,725033580,8820,8820,8820,8820,10
|
|
20240924,151000,724945380,8840,8820,8840,8820,111
|
|
20240924,150900,723964160,8820,8820,8820,8820,69
|
|
20240924,150800,723355580,8820,8830,8830,8820,874
|
|
20240924,150700,715641160,8830,8830,8830,8830,10
|
|
20240924,150600,715552860,8820,8830,8830,8820,260
|
|
20240924,150500,713257160,8830,8830,8830,8830,0
|
|
20240924,150400,713257160,8830,8820,8830,8820,320
|
|
20240924,150300,710434560,8820,8830,8830,8820,16
|
|
20240924,150200,710293330,8830,8820,8830,8820,33
|
|
20240924,150100,710002240,8820,8820,8820,8820,10
|
|
20240924,150000,709914040,8830,8830,8830,8830,148
|
|
20240924,145900,708607200,8830,8830,8830,8830,11
|
|
20240924,145800,708510070,8820,8820,8820,8820,70
|
|
20240924,145700,707892670,8820,8820,8820,8820,1
|
|
20240924,145600,707883850,8820,8820,8820,8820,80
|
|
20240924,145500,707178250,8820,8820,8820,8820,0
|
|
20240924,145400,707178250,8820,8820,8820,8820,10
|
|
20240924,145300,707090050,8830,8820,8830,8820,123
|
|
20240924,145200,706004160,8820,8840,8840,8820,50
|
|
20240924,145100,705562760,8840,8840,8840,8840,9
|
|
20240924,145000,705483200,8820,8820,8820,8820,348
|
|
20240924,144900,702413840,8810,8810,8810,8810,0
|
|
20240924,144800,702413840,8810,8810,8810,8800,819
|
|
20240924,144700,695198550,8800,8800,8800,8800,0
|
|
20240924,144600,695198550,8800,8800,8810,8800,72
|
|
20240924,144500,694564290,8810,8810,8810,8810,7
|
|
20240924,144400,694502620,8800,8820,8820,8800,1061
|
|
20240924,144300,685158130,8810,8810,8810,8810,0
|
|
20240924,144200,685158130,8810,8820,8820,8810,31
|
|
20240924,144100,684885010,8810,8810,8810,8810,10
|
|
20240924,144000,684796910,8820,8820,8820,8820,144
|
|
20240924,143900,683526830,8820,8830,8830,8820,1794
|
|
20240924,143800,667697660,8840,8840,8840,8840,100
|
|
20240924,143700,666813660,8840,8840,8840,8840,1
|
|
20240924,143600,666804820,8840,8840,8840,8840,101
|
|
20240924,143500,665911980,8840,8840,8840,8840,0
|
|
20240924,143400,665911980,8840,8840,8840,8840,53
|
|
20240924,143300,665443460,8840,8840,8840,8840,692
|
|
20240924,143200,659326180,8840,8840,8840,8840,150
|
|
20240924,143100,658000180,8830,8820,8830,8820,310
|
|
20240924,143000,655263480,8830,8830,8830,8820,249
|
|
20240924,142900,653065090,8830,8840,8840,8830,635
|
|
20240924,142800,647457280,8840,8840,8840,8840,0
|
|
20240924,142700,647457280,8840,8840,8840,8840,6
|
|
20240924,142600,647404240,8840,8830,8840,8830,132
|
|
20240924,142500,646237490,8830,8830,8830,8830,70
|
|
20240924,142400,645619390,8840,8840,8840,8840,127
|
|
20240924,142300,644496710,8840,8840,8840,8840,92
|
|
20240924,142200,643683430,8840,8840,8840,8840,0
|
|
20240924,142100,643683430,8840,8840,8840,8840,0
|
|
20240924,142000,643683430,8840,8830,8840,8830,10
|
|
20240924,141900,643595040,8840,8840,8840,8840,0
|
|
20240924,141800,643595040,8840,8830,8840,8820,301
|
|
20240924,141700,640940160,8830,8810,8830,8810,3033
|
|
20240924,141600,614203020,8800,8800,8800,8800,0
|
|
20240924,141500,614203020,8800,8810,8810,8800,957
|
|
20240924,141400,605771910,8810,8810,8810,8810,10097
|
|
20240924,141300,516817340,8790,8790,8790,8780,8749
|
|
20240924,141200,439913850,8790,8800,8800,8790,1271
|
|
20240924,141100,428729170,8800,8800,8800,8800,1
|
|
20240924,141000,428720370,8800,8800,8800,8800,195
|
|
20240924,140900,427004370,8810,8810,8810,8810,0
|
|
20240924,140800,427004370,8810,8810,8810,8810,0
|
|
20240924,140700,427004370,8810,8800,8810,8800,60
|
|
20240924,140600,426475870,8810,8800,8810,8800,38
|
|
20240924,140500,426141100,8810,8810,8810,8810,0
|
|
20240924,140400,426141100,8810,8810,8810,8810,100
|
|
20240924,140300,425260100,8800,8800,8800,8800,0
|
|
20240924,140200,425260100,8800,8800,8800,8800,0
|
|
20240924,140100,425260100,8800,8800,8800,8800,12
|
|
20240924,140000,425154500,8810,8800,8810,8800,706
|
|
20240924,135900,418936320,8790,8790,8790,8790,0
|
|
20240924,135800,418936320,8790,8790,8790,8790,0
|
|
20240924,135700,418936320,8790,8790,8790,8790,0
|
|
20240924,135600,418936320,8790,8790,8790,8790,169
|
|
20240924,135500,417450810,8790,8800,8800,8790,12
|
|
20240924,135400,417345310,8790,8780,8790,8780,242
|
|
20240924,135300,415218190,8780,8780,8780,8780,506
|
|
20240924,135200,410775510,8770,8770,8770,8770,0
|
|
20240924,135100,410775510,8770,8770,8770,8770,10
|
|
20240924,135000,410687810,8780,8780,8780,8780,1
|
|
20240924,134900,410679030,8800,8800,8800,8800,0
|
|
20240924,134800,410679030,8800,8800,8800,8800,1
|
|
20240924,134700,410670230,8770,8770,8770,8770,0
|
|
20240924,134600,410670230,8770,8770,8770,8770,0
|
|
20240924,134500,410670230,8770,8770,8770,8770,10
|
|
20240924,134400,410582530,8770,8800,8800,8770,166
|
|
20240924,134300,409123320,8770,8780,8780,8770,348
|
|
20240924,134200,406071230,8800,8800,8800,8800,0
|
|
20240924,134100,406071230,8800,8800,8800,8800,26
|
|
20240924,134000,405842430,8800,8800,8800,8800,1
|
|
20240924,133900,405833630,8780,8780,8780,8780,10
|
|
20240924,133800,405745830,8780,8780,8780,8780,0
|
|
20240924,133700,405745830,8780,8780,8780,8780,0
|
|
20240924,133600,405745830,8780,8780,8780,8780,0
|
|
20240924,133500,405745830,8780,8780,8780,8780,2
|
|
20240924,133400,405728270,8780,8780,8780,8780,0
|
|
20240924,133300,405728270,8780,8780,8780,8780,6
|
|
20240924,133200,405675590,8770,8770,8770,8770,130
|
|
20240924,133100,404535490,8770,8770,8770,8770,0
|
|
20240924,133000,404535490,8770,8770,8770,8770,145
|
|
20240924,132900,403263840,8770,8770,8770,8770,0
|
|
20240924,132800,403263840,8770,8770,8770,8770,0
|
|
20240924,132700,403263840,8770,8770,8770,8770,0
|
|
20240924,132600,403263840,8770,8770,8770,8770,0
|
|
20240924,132500,403263840,8770,8770,8770,8770,0
|
|
20240924,132400,403263840,8770,8810,8810,8770,16
|
|
20240924,132300,403123320,8810,8800,8810,8800,30
|
|
20240924,132200,402859170,8800,8800,8800,8800,40
|
|
20240924,132100,402507170,8810,8810,8810,8810,0
|
|
20240924,132000,402507170,8810,8810,8810,8810,0
|
|
20240924,131900,402507170,8810,8810,8810,8810,0
|
|
20240924,131800,402507170,8810,8810,8810,8810,0
|
|
20240924,131700,402507170,8810,8780,8810,8780,8
|
|
20240924,131600,402436870,8770,8770,8770,8770,0
|
|
20240924,131500,402436870,8770,8770,8770,8770,96
|
|
20240924,131400,401594950,8770,8770,8770,8770,81
|
|
20240924,131300,400884580,8770,8770,8770,8770,392
|
|
20240924,131200,397446740,8780,8790,8790,8780,612
|
|
20240924,131100,392073220,8790,8790,8790,8790,0
|
|
20240924,131000,392073220,8790,8790,8790,8790,0
|
|
20240924,130900,392073220,8790,8800,8800,8790,19
|
|
20240924,130800,391906110,8810,8810,8810,8810,0
|
|
20240924,130700,391906110,8810,8810,8810,8810,0
|
|
20240924,130600,391906110,8810,8810,8810,8810,0
|
|
20240924,130500,391906110,8810,8810,8810,8810,0
|
|
20240924,130400,391906110,8810,8780,8810,8780,21
|
|
20240924,130300,391721130,8780,8790,8810,8780,369
|
|
20240924,130200,388472520,8780,8780,8780,8780,0
|
|
20240924,130100,388472520,8780,8780,8780,8780,0
|
|
20240924,130000,388472520,8780,8780,8780,8780,0
|
|
20240924,125900,388472520,8780,8780,8780,8780,0
|
|
20240924,125800,388472520,8780,8780,8780,8780,0
|
|
20240924,125700,388472520,8780,8770,8790,8770,154
|
|
20240924,125600,387121810,8770,8770,8770,8770,0
|
|
20240924,125500,387121810,8770,8770,8770,8770,0
|
|
20240924,125400,387121810,8770,8780,8780,8770,33
|
|
20240924,125300,386832350,8780,8780,8780,8780,0
|
|
20240924,125200,386832350,8780,8780,8780,8780,388
|
|
20240924,125100,383425710,8770,8770,8770,8770,221
|
|
20240924,125000,381487540,8780,8780,8780,8780,290
|
|
20240924,124900,378941340,8780,8790,8790,8780,1315
|
|
20240924,124800,367382630,8800,8800,8800,8800,0
|
|
20240924,124700,367382630,8800,8800,8800,8800,10
|
|
20240924,124600,367294630,8790,8790,8790,8790,81
|
|
20240924,124500,366582640,8800,8800,8800,8800,0
|
|
20240924,124400,366582640,8800,8800,8800,8800,22
|
|
20240924,124300,366389040,8800,8800,8800,8800,0
|
|
20240924,124200,366389040,8800,8790,8800,8790,110
|
|
20240924,124100,365421140,8800,8800,8800,8800,0
|
|
20240924,124000,365421140,8800,8800,8800,8800,0
|
|
20240924,123900,365421140,8800,8790,8800,8790,12
|
|
20240924,123800,365315640,8790,8790,8790,8790,508
|
|
20240924,123700,360850320,8800,8800,8800,8800,0
|
|
20240924,123600,360850320,8800,8800,8800,8800,0
|
|
20240924,123500,360850320,8800,8800,8800,8800,0
|
|
20240924,123400,360850320,8800,8800,8800,8800,6
|
|
20240924,123300,360797520,8800,8800,8800,8800,196
|
|
20240924,123200,359072720,8800,8810,8810,8800,14
|
|
20240924,123100,358949480,8810,8810,8810,8810,0
|
|
20240924,123000,358949480,8810,8810,8810,8810,0
|
|
20240924,122900,358949480,8810,8810,8810,8810,10
|
|
20240924,122800,358861380,8800,8800,8800,8800,0
|
|
20240924,122700,358861380,8800,8800,8800,8800,12
|
|
20240924,122600,358755780,8810,8810,8810,8810,0
|
|
20240924,122500,358755780,8810,8810,8810,8810,100
|
|
20240924,122400,357874780,8810,8810,8810,8810,0
|
|
20240924,122300,357874780,8810,8810,8810,8810,7
|
|
20240924,122200,357813110,8800,8800,8800,8800,0
|
|
20240924,122100,357813110,8800,8800,8800,8800,0
|
|
20240924,122000,357813110,8800,8800,8800,8800,15
|
|
20240924,121900,357681110,8800,8800,8800,8800,15
|
|
20240924,121800,357549110,8810,8810,8810,8810,25
|
|
20240924,121700,357328860,8810,8810,8810,8810,43
|
|
20240924,121600,356950030,8810,8810,8810,8810,0
|
|
20240924,121500,356950030,8810,8810,8810,8810,0
|
|
20240924,121400,356950030,8810,8810,8810,8810,0
|
|
20240924,121300,356950030,8810,8810,8810,8810,6
|
|
20240924,121200,356897170,8810,8810,8810,8810,0
|
|
20240924,121100,356897170,8810,8810,8820,8810,40
|
|
20240924,121000,356544760,8810,8810,8810,8810,0
|
|
20240924,120900,356544760,8810,8810,8810,8810,0
|
|
20240924,120800,356544760,8810,8810,8810,8810,0
|
|
20240924,120700,356544760,8810,8810,8810,8810,5
|
|
20240924,120600,356500710,8800,8800,8800,8800,0
|
|
20240924,120500,356500710,8800,8800,8800,8800,10
|
|
20240924,120400,356412710,8800,8800,8800,8800,1
|
|
20240924,120300,356403910,8800,8800,8800,8800,2
|
|
20240924,120200,356386310,8800,8800,8800,8800,0
|
|
20240924,120100,356386310,8800,8800,8800,8800,0
|
|
20240924,120000,356386310,8800,8800,8800,8800,2
|
|
20240924,115900,356368710,8800,8800,8800,8800,0
|
|
20240924,115800,356368710,8800,8800,8800,8800,0
|
|
20240924,115700,356368710,8800,8800,8800,8800,1
|
|
20240924,115600,356359910,8800,8800,8800,8800,0
|
|
20240924,115500,356359910,8800,8800,8800,8800,21
|
|
20240924,115400,356175110,8800,8800,8800,8800,0
|
|
20240924,115300,356175110,8800,8800,8800,8800,349
|
|
20240924,115200,353103910,8800,8800,8800,8800,505
|
|
20240924,115100,348659910,8800,8800,8800,8800,10
|
|
20240924,115000,348571910,8800,8800,8800,8800,0
|
|
20240924,114900,348571910,8800,8800,8800,8800,206
|
|
20240924,114800,346759110,8790,8790,8790,8790,0
|
|
20240924,114700,346759110,8790,8790,8790,8790,52
|
|
20240924,114600,346302030,8800,8800,8800,8800,8
|
|
20240924,114500,346231630,8800,8800,8800,8800,0
|
|
20240924,114400,346231630,8800,8800,8800,8800,200
|
|
20240924,114300,344471630,8800,8800,8800,8800,0
|
|
20240924,114200,344471630,8800,8800,8800,8800,72
|
|
20240924,114100,343838030,8800,8800,8800,8800,0
|
|
20240924,114000,343838030,8800,8800,8800,8800,0
|
|
20240924,113900,343838030,8800,8790,8800,8790,11
|
|
20240924,113800,343741330,8790,8790,8790,8790,0
|
|
20240924,113700,343741330,8790,8790,8790,8790,0
|
|
20240924,113600,343741330,8790,8790,8790,8790,0
|
|
20240924,113500,343741330,8790,8790,8790,8790,0
|
|
20240924,113400,343741330,8790,8790,8790,8790,10
|
|
20240924,113300,343653430,8800,8800,8800,8800,5
|
|
20240924,113200,343609430,8800,8800,8800,8800,0
|
|
20240924,113100,343609430,8800,8800,8800,8800,49
|
|
20240924,113000,343178230,8800,8800,8800,8800,0
|
|
20240924,112900,343178230,8800,8800,8800,8800,10
|
|
20240924,112800,343090230,8800,8800,8800,8800,0
|
|
20240924,112700,343090230,8800,8800,8800,8800,0
|
|
20240924,112600,343090230,8800,8800,8800,8800,0
|
|
20240924,112500,343090230,8800,8800,8800,8800,0
|
|
20240924,112400,343090230,8800,8800,8800,8800,0
|
|
20240924,112300,343090230,8800,8800,8800,8800,10
|
|
20240924,112200,343002230,8800,8800,8800,8800,0
|
|
20240924,112100,343002230,8800,8800,8800,8800,0
|
|
20240924,112000,343002230,8800,8800,8800,8800,0
|
|
20240924,111900,343002230,8800,8800,8800,8800,0
|
|
20240924,111800,343002230,8800,8800,8800,8800,0
|
|
20240924,111700,343002230,8800,8800,8800,8800,309
|
|
20240924,111600,340283030,8800,8800,8800,8800,7
|
|
20240924,111500,340221430,8790,8790,8790,8790,10
|
|
20240924,111400,340133530,8800,8800,8800,8800,0
|
|
20240924,111300,340133530,8800,8800,8800,8800,100
|
|
20240924,111200,339253530,8790,8790,8790,8790,0
|
|
20240924,111100,339253530,8790,8790,8790,8790,10
|
|
20240924,111000,339165630,8790,8790,8790,8790,0
|
|
20240924,110900,339165630,8790,8790,8790,8790,0
|
|
20240924,110800,339165630,8790,8790,8790,8790,0
|
|
20240924,110700,339165630,8790,8790,8790,8790,10
|
|
20240924,110600,339077730,8790,8790,8790,8790,0
|
|
20240924,110500,339077730,8790,8790,8790,8790,0
|
|
20240924,110400,339077730,8790,8790,8790,8790,221
|
|
20240924,110300,337135140,8790,8790,8790,8790,0
|
|
20240924,110200,337135140,8790,8790,8790,8790,10
|
|
20240924,110100,337047240,8790,8790,8790,8790,0
|
|
20240924,110000,337047240,8790,8790,8790,8790,0
|
|
20240924,105900,337047240,8790,8790,8790,8790,0
|
|
20240924,105800,337047240,8790,8790,8790,8790,0
|
|
20240924,105700,337047240,8790,8800,8800,8790,19
|
|
20240924,105600,336880140,8800,8800,8800,8800,0
|
|
20240924,105500,336880140,8800,8800,8800,8800,8
|
|
20240924,105400,336809740,8800,8800,8800,8800,10
|
|
20240924,105300,336721740,8800,8800,8800,8800,10
|
|
20240924,105200,336633740,8800,8810,8810,8800,60
|
|
20240924,105100,336105340,8790,8790,8790,8790,0
|
|
20240924,105000,336105340,8790,8790,8790,8790,13
|
|
20240924,104900,335991070,8770,8770,8770,8770,1601
|
|
20240924,104800,321950300,8770,8770,8770,8770,0
|
|
20240924,104700,321950300,8770,8810,8810,8770,1625
|
|
20240924,104600,307661330,8810,8810,8810,8810,10
|
|
20240924,104500,307573230,8810,8810,8810,8810,0
|
|
20240924,104400,307573230,8810,8810,8810,8810,0
|
|
20240924,104300,307573230,8810,8810,8810,8810,0
|
|
20240924,104200,307573230,8810,8810,8810,8810,10
|
|
20240924,104100,307485130,8810,8810,8810,8810,12
|
|
20240924,104000,307379410,8820,8820,8820,8820,98
|
|
20240924,103900,306515050,8820,8820,8820,8820,20
|
|
20240924,103800,306338650,8820,8820,8820,8820,0
|
|
20240924,103700,306338650,8820,8830,8830,8820,11
|
|
20240924,103600,306241620,8820,8820,8820,8820,223
|
|
20240924,103500,304274760,8820,8820,8820,8820,457
|
|
20240924,103400,300244020,8820,8830,8830,8820,17
|
|
20240924,103300,300094010,8830,8830,8830,8830,10
|
|
20240924,103200,300005710,8830,8830,8830,8830,126
|
|
20240924,103100,298893130,8830,8830,8830,8830,10
|
|
20240924,103000,298804830,8830,8840,8840,8830,122
|
|
20240924,102900,297727350,8840,8830,8840,8830,160
|
|
20240924,102800,296313100,8840,8840,8840,8840,100
|
|
20240924,102700,295429100,8840,8840,8840,8840,0
|
|
20240924,102600,295429100,8840,8830,8840,8830,100
|
|
20240924,102500,294545260,8830,8830,8830,8830,473
|
|
20240924,102400,290368670,8820,8820,8820,8820,391
|
|
20240924,102300,286920050,8820,8820,8820,8820,0
|
|
20240924,102200,286920050,8820,8820,8820,8820,21
|
|
20240924,102100,286734830,8820,8820,8820,8820,0
|
|
20240924,102000,286734830,8820,8820,8820,8820,1
|
|
20240924,101900,286726010,8830,8830,8830,8830,37
|
|
20240924,101800,286399300,8840,8840,8840,8840,0
|
|
20240924,101700,286399300,8840,8840,8840,8840,2
|
|
20240924,101600,286381620,8840,8830,8840,8830,19
|
|
20240924,101500,286213800,8830,8830,8830,8830,0
|
|
20240924,101400,286213800,8830,8830,8830,8830,10
|
|
20240924,101300,286125500,8830,8850,8850,8830,1602
|
|
20240924,101200,271977810,8850,8840,8850,8840,693
|
|
20240924,101100,265845960,8840,8840,8840,8830,215
|
|
20240924,101000,263945460,8830,8820,8830,8820,9073
|
|
20240924,100900,183921160,8820,8820,8820,8820,0
|
|
20240924,100800,183921160,8820,8820,8820,8820,6
|
|
20240924,100700,183868240,8810,8810,8810,8810,249
|
|
20240924,100600,181674550,8810,8810,8810,8810,1
|
|
20240924,100500,181665740,8810,8820,8820,8810,63
|
|
20240924,100400,181110210,8810,8790,8810,8770,625
|
|
20240924,100300,175620400,8820,8820,8820,8820,1
|
|
20240924,100200,175611580,8790,8780,8790,8780,106
|
|
20240924,100100,174680840,8790,8810,8810,8780,572
|
|
20240924,100000,169652850,8790,8790,8790,8790,11
|
|
20240924,095900,169556160,8780,8780,8780,8780,0
|
|
20240924,095800,169556160,8780,8780,8780,8780,0
|
|
20240924,095700,169556160,8780,8780,8780,8780,60
|
|
20240924,095600,169029360,8780,8810,8820,8780,2881
|
|
20240924,095500,143712660,8820,8820,8820,8820,21
|
|
20240924,095400,143527440,8820,8810,8820,8810,110
|
|
20240924,095300,142558240,8820,8810,8820,8810,156
|
|
20240924,095200,141183820,8830,8830,8830,8830,1
|
|
20240924,095100,141174990,8840,8840,8840,8840,0
|
|
20240924,095000,141174990,8840,8840,8840,8840,98
|
|
20240924,094900,140308670,8830,8820,8830,8810,137
|
|
20240924,094800,139101060,8840,8840,8840,8840,3
|
|
20240924,094700,139074540,8840,8840,8840,8840,0
|
|
20240924,094600,139074540,8840,8810,8840,8810,60
|
|
20240924,094500,138544440,8810,8810,8810,8810,30
|
|
20240924,094400,138280140,8810,8810,8830,8810,567
|
|
20240924,094300,133283490,8810,8810,8810,8810,21
|
|
20240924,094200,133098480,8830,8830,8840,8830,32
|
|
20240924,094100,132815840,8830,8830,8830,8830,512
|
|
20240924,094000,128294880,8820,8820,8820,8820,0
|
|
20240924,093900,128294880,8820,8820,8820,8820,179
|
|
20240924,093800,126716100,8820,8820,8830,8820,50
|
|
20240924,093700,126274750,8820,8820,8820,8820,14
|
|
20240924,093600,126151270,8810,8810,8810,8810,472
|
|
20240924,093500,121992950,8830,8830,8830,8830,0
|
|
20240924,093400,121992950,8830,8830,8830,8830,3
|
|
20240924,093300,121966460,8830,8830,8830,8830,13
|
|
20240924,093200,121851670,8830,8830,8830,8830,46
|
|
20240924,093100,121445490,8830,8810,8830,8810,205
|
|
20240924,093000,119638310,8810,8810,8810,8810,8
|
|
20240924,092900,119567830,8810,8810,8810,8810,6
|
|
20240924,092800,119514970,8810,8810,8810,8810,3
|
|
20240924,092700,119488540,8810,8810,8810,8810,0
|
|
20240924,092600,119488540,8810,8810,8810,8810,0
|
|
20240924,092500,119488540,8810,8820,8820,8810,360
|
|
20240924,092400,116316750,8820,8820,8820,8820,73
|
|
20240924,092300,115672890,8820,8830,8830,8820,210
|
|
20240924,092200,113818620,8830,8840,8840,8830,288
|
|
20240924,092100,111272750,8830,8830,8830,8830,428
|
|
20240924,092000,107493510,8830,8850,8850,8830,81
|
|
20240924,091900,106776800,8850,8850,8850,8850,1
|
|
20240924,091800,106767950,8840,8840,8840,8840,40
|
|
20240924,091700,106414350,8820,8840,8840,8820,70
|
|
20240924,091600,105796510,8840,8870,8870,8840,373
|
|
20240924,091500,102496750,8870,8800,8870,8800,3692
|
|
20240924,091400,69851950,8790,8790,8790,8790,1
|
|
20240924,091300,69843160,8780,8780,8780,8780,2
|
|
20240924,091200,69825600,8780,8740,8790,8740,598
|
|
20240924,091100,64594970,8740,8740,8740,8740,2
|
|
20240924,091000,64577490,8750,8810,8810,8750,6045
|
|
20240924,090900,11667020,8800,8800,8800,8800,26
|
|
20240924,090800,11438220,8810,8810,8810,8810,43
|
|
20240924,090700,11059390,8820,8820,8820,8820,1
|
|
20240924,090600,11050570,8820,8820,8820,8820,1
|
|
20240924,090500,11041750,8810,8820,8820,8810,133
|
|
20240924,090400,9869580,8820,8820,8820,8820,75
|
|
20240924,090300,9208080,8840,8850,8850,8840,11
|
|
20240924,090200,9110830,8820,8820,8850,8820,348
|
|
20240924,090100,6038410,8820,8820,8820,8820,49
|
|
20240924,090000,5606230,8820,8800,8820,8800,636
|