671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,200800,674511940,8330,8330,8330,8330,2434
|
|
20240820,200700,674511940,8330,8330,8330,8330,0
|
|
20240820,200600,674511940,8330,8330,8330,8330,0
|
|
20240820,200500,674511940,8330,8330,8330,8330,0
|
|
20240820,200400,674511940,8330,8330,8330,8330,0
|
|
20240820,200300,674511940,8330,8330,8330,8330,0
|
|
20240820,200200,674511940,8330,8330,8330,8330,0
|
|
20240820,200100,674511940,8330,8330,8330,8330,0
|
|
20240820,200000,674511940,8330,8330,8330,8330,0
|
|
20240820,195900,674511940,8330,8330,8330,8330,0
|
|
20240820,195800,674511940,8330,8330,8330,8330,0
|
|
20240820,195700,674511940,8330,8330,8330,8330,0
|
|
20240820,195600,674511940,8330,8330,8330,8330,0
|
|
20240820,195500,674511940,8330,8330,8330,8330,0
|
|
20240820,195400,674511940,8330,8330,8330,8330,0
|
|
20240820,195300,674511940,8330,8330,8330,8330,0
|
|
20240820,195200,674511940,8330,8330,8330,8330,0
|
|
20240820,195100,674511940,8330,8330,8330,8330,0
|
|
20240820,195000,674511940,8330,8330,8330,8330,0
|
|
20240820,194900,674511940,8330,8330,8330,8330,0
|
|
20240820,194800,674511940,8330,8330,8330,8330,0
|
|
20240820,194700,674511940,8330,8330,8330,8330,0
|
|
20240820,194600,674511940,8330,8330,8330,8330,0
|
|
20240820,194500,674511940,8330,8330,8330,8330,0
|
|
20240820,194400,674511940,8330,8330,8330,8330,0
|
|
20240820,194300,674511940,8330,8330,8330,8330,0
|
|
20240820,194200,674511940,8330,8330,8330,8330,0
|
|
20240820,194100,674511940,8330,8330,8330,8330,0
|
|
20240820,194000,674511940,8330,8330,8330,8330,0
|
|
20240820,193900,674511940,8330,8330,8330,8330,0
|
|
20240820,193800,674511940,8330,8330,8330,8330,2434
|
|
20240820,193700,674511940,8330,8330,8330,8330,0
|
|
20240820,193600,674511940,8330,8330,8330,8330,0
|
|
20240820,193500,674511940,8330,8330,8330,8330,0
|
|
20240820,193400,674511940,8330,8330,8330,8330,0
|
|
20240820,193300,674511940,8330,8330,8330,8330,0
|
|
20240820,193200,674511940,8330,8330,8330,8330,0
|
|
20240820,193100,674511940,8330,8330,8330,8330,0
|
|
20240820,193000,674511940,8330,8330,8330,8330,0
|
|
20240820,192900,674511940,8330,8330,8330,8330,0
|
|
20240820,192800,674511940,8330,8330,8330,8330,0
|
|
20240820,192700,674511940,8330,8330,8330,8330,0
|
|
20240820,192600,674511940,8330,8330,8330,8330,0
|
|
20240820,192500,674511940,8330,8330,8330,8330,0
|
|
20240820,192400,674511940,8330,8330,8330,8330,0
|
|
20240820,192300,674511940,8330,8330,8330,8330,0
|
|
20240820,192200,674511940,8330,8330,8330,8330,0
|
|
20240820,192100,674511940,8330,8330,8330,8330,0
|
|
20240820,192000,674511940,8330,8330,8330,8330,0
|
|
20240820,191900,674511940,8330,8330,8330,8330,0
|
|
20240820,191800,674511940,8330,8330,8330,8330,0
|
|
20240820,191700,674511940,8330,8330,8330,8330,0
|
|
20240820,191600,674511940,8330,8330,8330,8330,0
|
|
20240820,191500,674511940,8330,8330,8330,8330,0
|
|
20240820,191400,674511940,8330,8330,8330,8330,0
|
|
20240820,191300,674511940,8330,8330,8330,8330,0
|
|
20240820,191200,674511940,8330,8330,8330,8330,0
|
|
20240820,191100,674511940,8330,8330,8330,8330,0
|
|
20240820,191000,674511940,8330,8330,8330,8330,0
|
|
20240820,190900,674511940,8330,8330,8330,8330,0
|
|
20240820,190800,674511940,8330,8330,8330,8330,2434
|
|
20240820,190700,674511940,8330,8330,8330,8330,0
|
|
20240820,190600,674511940,8330,8330,8330,8330,0
|
|
20240820,190500,674511940,8330,8330,8330,8330,0
|
|
20240820,190400,674511940,8330,8330,8330,8330,0
|
|
20240820,190300,674511940,8330,8330,8330,8330,0
|
|
20240820,190200,674511940,8330,8330,8330,8330,0
|
|
20240820,190100,674511940,8330,8330,8330,8330,0
|
|
20240820,190000,674511940,8330,8330,8330,8330,0
|
|
20240820,185900,674511940,8330,8330,8330,8330,0
|
|
20240820,185800,674511940,8330,8330,8330,8330,0
|
|
20240820,185700,674511940,8330,8330,8330,8330,0
|
|
20240820,185600,674511940,8330,8330,8330,8330,0
|
|
20240820,185500,674511940,8330,8330,8330,8330,0
|
|
20240820,185400,674511940,8330,8330,8330,8330,0
|
|
20240820,185300,674511940,8330,8330,8330,8330,0
|
|
20240820,185200,674511940,8330,8330,8330,8330,0
|
|
20240820,185100,674511940,8330,8330,8330,8330,0
|
|
20240820,185000,674511940,8330,8330,8330,8330,0
|
|
20240820,184900,674511940,8330,8330,8330,8330,0
|
|
20240820,184800,674511940,8330,8330,8330,8330,0
|
|
20240820,184700,674511940,8330,8330,8330,8330,0
|
|
20240820,184600,674511940,8330,8330,8330,8330,0
|
|
20240820,184500,674511940,8330,8330,8330,8330,0
|
|
20240820,184400,674511940,8330,8330,8330,8330,0
|
|
20240820,184300,674511940,8330,8330,8330,8330,0
|
|
20240820,184200,674511940,8330,8330,8330,8330,0
|
|
20240820,184100,674511940,8330,8330,8330,8330,0
|
|
20240820,184000,674511940,8330,8330,8330,8330,0
|
|
20240820,183900,674511940,8330,8330,8330,8330,0
|
|
20240820,183800,674511940,8330,8330,8330,8330,2434
|
|
20240820,183700,674511940,8330,8330,8330,8330,0
|
|
20240820,183600,674511940,8330,8330,8330,8330,0
|
|
20240820,183500,674511940,8330,8330,8330,8330,0
|
|
20240820,183400,674511940,8330,8330,8330,8330,0
|
|
20240820,183300,674511940,8330,8330,8330,8330,0
|
|
20240820,183200,674511940,8330,8330,8330,8330,0
|
|
20240820,183100,674511940,8330,8330,8330,8330,0
|
|
20240820,183000,674511940,8330,8330,8330,8330,0
|
|
20240820,182900,674511940,8330,8330,8330,8330,0
|
|
20240820,182800,674511940,8330,8330,8330,8330,0
|
|
20240820,182700,674511940,8330,8330,8330,8330,0
|
|
20240820,182600,674511940,8330,8330,8330,8330,0
|
|
20240820,182500,674511940,8330,8330,8330,8330,0
|
|
20240820,182400,674511940,8330,8330,8330,8330,0
|
|
20240820,182300,674511940,8330,8330,8330,8330,0
|
|
20240820,182200,674511940,8330,8330,8330,8330,0
|
|
20240820,182100,674511940,8330,8330,8330,8330,0
|
|
20240820,182000,674511940,8330,8330,8330,8330,0
|
|
20240820,181900,674511940,8330,8330,8330,8330,0
|
|
20240820,181800,674511940,8330,8330,8330,8330,0
|
|
20240820,181700,674511940,8330,8330,8330,8330,0
|
|
20240820,181600,674511940,8330,8330,8330,8330,0
|
|
20240820,181500,674511940,8330,8330,8330,8330,0
|
|
20240820,181400,674511940,8330,8330,8330,8330,0
|
|
20240820,181300,674511940,8330,8330,8330,8330,0
|
|
20240820,181200,674511940,8330,8330,8330,8330,0
|
|
20240820,181100,674511940,8330,8330,8330,8330,0
|
|
20240820,181000,674511940,8330,8330,8330,8330,0
|
|
20240820,180900,674511940,8330,8330,8330,8330,0
|
|
20240820,180800,674511940,8330,8330,8330,8330,2434
|
|
20240820,180700,674511940,8330,8330,8330,8330,0
|
|
20240820,180600,674511940,8330,8330,8330,8330,0
|
|
20240820,180500,674511940,8330,8330,8330,8330,0
|
|
20240820,180400,674511940,8330,8330,8330,8330,0
|
|
20240820,180300,674511940,8330,8330,8330,8330,0
|
|
20240820,180200,674511940,8330,8330,8330,8330,0
|
|
20240820,180100,674511940,8330,8330,8330,8330,0
|
|
20240820,180000,674511940,8330,8330,8330,8330,0
|
|
20240820,175900,674511940,8330,8330,8330,8330,0
|
|
20240820,175800,674511940,8330,8330,8330,8330,0
|
|
20240820,175700,674511940,8330,8330,8330,8330,0
|
|
20240820,175600,674511940,8330,8330,8330,8330,0
|
|
20240820,175500,674511940,8330,8330,8330,8330,0
|
|
20240820,175400,674511940,8330,8330,8330,8330,0
|
|
20240820,175300,674511940,8330,8330,8330,8330,0
|
|
20240820,175200,674511940,8330,8330,8330,8330,0
|
|
20240820,175100,674511940,8330,8330,8330,8330,0
|
|
20240820,175000,674511940,8330,8330,8330,8330,0
|
|
20240820,174900,674511940,8330,8330,8330,8330,0
|
|
20240820,174800,674511940,8330,8330,8330,8330,0
|
|
20240820,174700,674511940,8330,8330,8330,8330,0
|
|
20240820,174600,674511940,8330,8330,8330,8330,0
|
|
20240820,174500,674511940,8330,8330,8330,8330,0
|
|
20240820,174400,674511940,8330,8330,8330,8330,0
|
|
20240820,174300,674511940,8330,8330,8330,8330,0
|
|
20240820,174200,674511940,8330,8330,8330,8330,0
|
|
20240820,174100,674511940,8330,8330,8330,8330,0
|
|
20240820,174000,674511940,8330,8330,8330,8330,0
|
|
20240820,173900,674511940,8330,8330,8330,8330,0
|
|
20240820,173800,674511940,8330,8330,8330,8330,2434
|
|
20240820,173700,674511940,8330,8330,8330,8330,0
|
|
20240820,173600,674511940,8330,8330,8330,8330,0
|
|
20240820,173500,674511940,8330,8330,8330,8330,0
|
|
20240820,173400,674511940,8330,8330,8330,8330,0
|
|
20240820,173300,674511940,8330,8330,8330,8330,0
|
|
20240820,173200,674511940,8330,8330,8330,8330,0
|
|
20240820,173100,674511940,8330,8330,8330,8330,0
|
|
20240820,173000,674511940,8330,8330,8330,8330,0
|
|
20240820,172900,674511940,8330,8330,8330,8330,0
|
|
20240820,172800,674511940,8330,8330,8330,8330,0
|
|
20240820,172700,674511940,8330,8330,8330,8330,0
|
|
20240820,172600,674511940,8330,8330,8330,8330,0
|
|
20240820,172500,674511940,8330,8330,8330,8330,0
|
|
20240820,172400,674511940,8330,8330,8330,8330,0
|
|
20240820,172300,674511940,8330,8330,8330,8330,0
|
|
20240820,172200,674511940,8330,8330,8330,8330,0
|
|
20240820,172100,674511940,8330,8330,8330,8330,0
|
|
20240820,172000,674511940,8330,8330,8330,8330,0
|
|
20240820,171900,674511940,8330,8330,8330,8330,0
|
|
20240820,171800,674511940,8330,8330,8330,8330,0
|
|
20240820,171700,674511940,8330,8330,8330,8330,0
|
|
20240820,171600,674511940,8330,8330,8330,8330,0
|
|
20240820,171500,674511940,8330,8330,8330,8330,0
|
|
20240820,171400,674511940,8330,8330,8330,8330,0
|
|
20240820,171300,674511940,8330,8330,8330,8330,0
|
|
20240820,171200,674511940,8330,8330,8330,8330,0
|
|
20240820,171100,674511940,8330,8330,8330,8330,0
|
|
20240820,171000,674511940,8330,8330,8330,8330,0
|
|
20240820,170900,674511940,8330,8330,8330,8330,0
|
|
20240820,170800,674511940,8330,8330,8330,8330,2434
|
|
20240820,170700,674511940,8330,8330,8330,8330,0
|
|
20240820,170600,674511940,8330,8330,8330,8330,0
|
|
20240820,170500,674511940,8330,8330,8330,8330,0
|
|
20240820,170400,674511940,8330,8330,8330,8330,0
|
|
20240820,170300,674511940,8330,8330,8330,8330,0
|
|
20240820,170200,674511940,8330,8330,8330,8330,0
|
|
20240820,170100,674511940,8330,8330,8330,8330,0
|
|
20240820,170000,674511940,8330,8330,8330,8330,0
|
|
20240820,165900,674511940,8330,8330,8330,8330,0
|
|
20240820,165800,674511940,8330,8330,8330,8330,0
|
|
20240820,165700,674511940,8330,8330,8330,8330,0
|
|
20240820,165600,674511940,8330,8330,8330,8330,0
|
|
20240820,165500,674511940,8330,8330,8330,8330,0
|
|
20240820,165400,674511940,8330,8330,8330,8330,0
|
|
20240820,165300,674511940,8330,8330,8330,8330,0
|
|
20240820,165200,674511940,8330,8330,8330,8330,0
|
|
20240820,165100,674511940,8330,8330,8330,8330,0
|
|
20240820,165000,674511940,8330,8330,8330,8330,0
|
|
20240820,164900,674511940,8330,8330,8330,8330,0
|
|
20240820,164800,674511940,8330,8330,8330,8330,0
|
|
20240820,164700,674511940,8330,8330,8330,8330,0
|
|
20240820,164600,674511940,8330,8330,8330,8330,0
|
|
20240820,164500,674511940,8330,8330,8330,8330,0
|
|
20240820,164400,674511940,8330,8330,8330,8330,0
|
|
20240820,164300,674511940,8330,8330,8330,8330,0
|
|
20240820,164200,674511940,8330,8330,8330,8330,0
|
|
20240820,164100,674511940,8330,8330,8330,8330,0
|
|
20240820,164000,674511940,8330,8330,8330,8330,0
|
|
20240820,163900,674511940,8330,8330,8330,8330,0
|
|
20240820,163800,674511940,8330,8330,8330,8330,2434
|
|
20240820,163700,674511940,8330,8330,8330,8330,0
|
|
20240820,163600,674511940,8330,8330,8330,8330,0
|
|
20240820,163500,674511940,8330,8330,8330,8330,0
|
|
20240820,163400,674511940,8330,8330,8330,8330,0
|
|
20240820,163300,674511940,8330,8330,8330,8330,0
|
|
20240820,163200,674511940,8330,8330,8330,8330,0
|
|
20240820,163100,674511940,8330,8330,8330,8330,0
|
|
20240820,163000,674511940,8330,8330,8330,8330,0
|
|
20240820,162900,674511940,8330,8330,8330,8330,0
|
|
20240820,162800,674511940,8330,8330,8330,8330,0
|
|
20240820,162700,674511940,8330,8330,8330,8330,0
|
|
20240820,162600,674511940,8330,8330,8330,8330,0
|
|
20240820,162500,674511940,8330,8330,8330,8330,0
|
|
20240820,162400,674511940,8330,8330,8330,8330,0
|
|
20240820,162300,674511940,8330,8330,8330,8330,0
|
|
20240820,162200,674511940,8330,8330,8330,8330,0
|
|
20240820,162100,674511940,8330,8330,8330,8330,0
|
|
20240820,162000,674511940,8330,8330,8330,8330,0
|
|
20240820,161900,674511940,8330,8330,8330,8330,0
|
|
20240820,161800,674511940,8330,8330,8330,8330,0
|
|
20240820,161700,674511940,8330,8330,8330,8330,0
|
|
20240820,161600,674511940,8330,8330,8330,8330,0
|
|
20240820,161500,674511940,8330,8330,8330,8330,0
|
|
20240820,161400,674511940,8330,8330,8330,8330,0
|
|
20240820,161300,674511940,8330,8330,8330,8330,0
|
|
20240820,161200,674511940,8330,8330,8330,8330,0
|
|
20240820,161100,674511940,8330,8330,8330,8330,0
|
|
20240820,161000,674511940,8330,8330,8330,8330,0
|
|
20240820,160900,674511940,8330,8330,8330,8330,0
|
|
20240820,160800,674511940,8330,8330,8330,8330,2434
|
|
20240820,160700,674511940,8330,8330,8330,8330,0
|
|
20240820,160600,674511940,8330,8330,8330,8330,0
|
|
20240820,160500,674511940,8330,8330,8330,8330,0
|
|
20240820,160400,674511940,8330,8330,8330,8330,0
|
|
20240820,160300,674511940,8330,8330,8330,8330,0
|
|
20240820,160200,674511940,8330,8330,8330,8330,0
|
|
20240820,160100,674511940,8330,8330,8330,8330,0
|
|
20240820,160000,674511940,8330,8330,8330,8330,0
|
|
20240820,155900,674511940,8330,8330,8330,8330,0
|
|
20240820,155800,674511940,8330,8330,8330,8330,0
|
|
20240820,155700,674511940,8330,8330,8330,8330,0
|
|
20240820,155600,674511940,8330,8330,8330,8330,0
|
|
20240820,155500,674511940,8330,8330,8330,8330,0
|
|
20240820,155400,674511940,8330,8330,8330,8330,0
|
|
20240820,155300,674511940,8330,8330,8330,8330,0
|
|
20240820,155200,674511940,8330,8330,8330,8330,0
|
|
20240820,155100,674511940,8330,8330,8330,8330,0
|
|
20240820,155000,674511940,8330,8330,8330,8330,0
|
|
20240820,154900,674511940,8330,8330,8330,8330,0
|
|
20240820,154800,674511940,8330,8330,8330,8330,0
|
|
20240820,154700,674511940,8330,8330,8330,8330,0
|
|
20240820,154600,674511940,8330,8330,8330,8330,0
|
|
20240820,154500,674511940,8330,8330,8330,8330,0
|
|
20240820,154400,674511940,8330,8330,8330,8330,0
|
|
20240820,154300,674511940,8330,8330,8330,8330,0
|
|
20240820,154200,674511940,8330,8330,8330,8330,0
|
|
20240820,154100,674511940,8330,8330,8330,8330,0
|
|
20240820,154000,674511940,8330,8330,8330,8330,0
|
|
20240820,153900,674511940,8330,8330,8330,8330,0
|
|
20240820,153800,674511940,8330,8330,8330,8330,2434
|
|
20240820,153700,674511940,8330,8330,8330,8330,0
|
|
20240820,153600,674511940,8330,8330,8330,8330,0
|
|
20240820,153500,674511940,8330,8330,8330,8330,0
|
|
20240820,153400,674511940,8330,8330,8330,8330,0
|
|
20240820,153300,674511940,8330,8330,8330,8330,0
|
|
20240820,153200,674511940,8330,8330,8330,8330,0
|
|
20240820,153100,674511940,8330,8330,8330,8330,0
|
|
20240820,153000,674511940,8330,8330,8330,8330,2434
|
|
20240820,152900,654236720,8380,8380,8380,8380,0
|
|
20240820,152800,654236720,8380,8380,8380,8380,0
|
|
20240820,152700,654236720,8380,8380,8380,8380,0
|
|
20240820,152600,654236720,8380,8380,8380,8380,0
|
|
20240820,152500,654236720,8380,8380,8380,8380,0
|
|
20240820,152400,654236720,8380,8380,8380,8380,0
|
|
20240820,152300,654236720,8380,8380,8380,8380,0
|
|
20240820,152200,654236720,8380,8380,8380,8380,0
|
|
20240820,152100,654236720,8380,8380,8380,8380,0
|
|
20240820,152000,654236720,8380,8380,8380,8380,0
|
|
20240820,151900,654236720,8380,8370,8380,8370,10
|
|
20240820,151800,654152950,8380,8360,8380,8360,11
|
|
20240820,151700,654060790,8370,8370,8370,8370,190
|
|
20240820,151600,652470490,8360,8340,8360,8340,2141
|
|
20240820,151500,634571750,8350,8340,8350,8340,951
|
|
20240820,151400,626636990,8350,8360,8360,8350,69
|
|
20240820,151300,626060740,8350,8350,8360,8350,22
|
|
20240820,151200,625876930,8350,8330,8350,8330,1002
|
|
20240820,151100,617521130,8340,8350,8350,8340,180
|
|
20240820,151000,616019670,8360,8330,8360,8330,27
|
|
20240820,150900,615794160,8330,8360,8360,8330,17
|
|
20240820,150800,615652230,8350,8350,8350,8350,1
|
|
20240820,150700,615643880,8360,8360,8360,8360,0
|
|
20240820,150600,615643880,8360,8350,8360,8330,2609
|
|
20240820,150500,593886460,8350,8360,8360,8350,1092
|
|
20240820,150400,584768230,8360,8370,8370,8360,13
|
|
20240820,150300,584659520,8350,8360,8360,8350,999
|
|
20240820,150200,576307890,8370,8370,8370,8370,0
|
|
20240820,150100,576307890,8370,8360,8370,8360,54
|
|
20240820,150000,575856140,8370,8370,8370,8370,0
|
|
20240820,145900,575856140,8370,8370,8370,8370,0
|
|
20240820,145800,575856140,8370,8370,8370,8370,1
|
|
20240820,145700,575847770,8360,8360,8370,8360,111
|
|
20240820,145600,574919800,8360,8360,8360,8360,9
|
|
20240820,145500,574844560,8370,8370,8370,8370,3
|
|
20240820,145400,574819450,8370,8370,8370,8370,109
|
|
20240820,145300,573907120,8370,8370,8370,8370,101
|
|
20240820,145200,573061750,8380,8380,8380,8380,0
|
|
20240820,145100,573061750,8380,8380,8380,8380,2
|
|
20240820,145000,573044990,8380,8380,8380,8380,0
|
|
20240820,144900,573044990,8380,8380,8380,8380,3
|
|
20240820,144800,573019850,8380,8380,8380,8380,506
|
|
20240820,144700,568779570,8390,8390,8390,8390,0
|
|
20240820,144600,568779570,8390,8390,8390,8390,1
|
|
20240820,144500,568771180,8380,8380,8380,8380,374
|
|
20240820,144400,565637060,8380,8390,8390,8380,101
|
|
20240820,144300,564789680,8390,8390,8390,8390,0
|
|
20240820,144200,564789680,8390,8390,8390,8390,0
|
|
20240820,144100,564789680,8390,8390,8390,8390,0
|
|
20240820,144000,564789680,8390,8390,8390,8390,8
|
|
20240820,143900,564722560,8380,8370,8380,8370,441
|
|
20240820,143800,561027060,8380,8380,8380,8380,0
|
|
20240820,143700,561027060,8380,8380,8380,8380,1
|
|
20240820,143600,561018680,8370,8370,8370,8370,7
|
|
20240820,143500,560960090,8380,8380,8380,8380,1
|
|
20240820,143400,560951710,8380,8380,8380,8380,1
|
|
20240820,143300,560943330,8380,8380,8380,8380,1
|
|
20240820,143200,560934950,8380,8380,8380,8370,13
|
|
20240820,143100,560826030,8380,8380,8380,8380,6
|
|
20240820,143000,560775750,8380,8380,8380,8380,0
|
|
20240820,142900,560775750,8380,8380,8380,8380,0
|
|
20240820,142800,560775750,8380,8380,8380,8380,0
|
|
20240820,142700,560775750,8380,8380,8380,8380,0
|
|
20240820,142600,560775750,8380,8350,8380,8350,6
|
|
20240820,142500,560725500,8380,8380,8380,8380,10
|
|
20240820,142400,560641700,8370,8370,8370,8370,504
|
|
20240820,142300,556423220,8370,8360,8370,8360,20
|
|
20240820,142200,556255920,8360,8360,8360,8360,0
|
|
20240820,142100,556255920,8360,8360,8360,8360,0
|
|
20240820,142000,556255920,8360,8360,8360,8360,1
|
|
20240820,141900,556247560,8370,8360,8370,8350,13
|
|
20240820,141800,556138890,8370,8370,8370,8370,0
|
|
20240820,141700,556138890,8370,8370,8370,8370,0
|
|
20240820,141600,556138890,8370,8360,8370,8360,80
|
|
20240820,141500,555470080,8360,8360,8360,8360,100
|
|
20240820,141400,554634080,8360,8360,8360,8360,500
|
|
20240820,141300,550454080,8360,8360,8360,8360,0
|
|
20240820,141200,550454080,8360,8360,8360,8360,0
|
|
20240820,141100,550454080,8360,8360,8360,8360,0
|
|
20240820,141000,550454080,8360,8360,8360,8360,0
|
|
20240820,140900,550454080,8360,8360,8360,8360,0
|
|
20240820,140800,550454080,8360,8360,8360,8360,0
|
|
20240820,140700,550454080,8360,8360,8360,8360,0
|
|
20240820,140600,550454080,8360,8360,8360,8360,10
|
|
20240820,140500,550370480,8360,8360,8360,8360,0
|
|
20240820,140400,550370480,8360,8350,8360,8350,69
|
|
20240820,140300,549794230,8360,8360,8360,8360,1
|
|
20240820,140200,549785870,8360,8360,8360,8350,55
|
|
20240820,140100,549326320,8360,8360,8360,8360,2
|
|
20240820,140000,549309600,8360,8350,8360,8350,44
|
|
20240820,135900,548942100,8360,8360,8360,8360,0
|
|
20240820,135800,548942100,8360,8360,8360,8360,10
|
|
20240820,135700,548858500,8360,8360,8360,8360,0
|
|
20240820,135600,548858500,8360,8360,8360,8360,3
|
|
20240820,135500,548833420,8360,8360,8360,8360,5
|
|
20240820,135400,548791620,8360,8360,8360,8360,0
|
|
20240820,135300,548791620,8360,8360,8360,8360,0
|
|
20240820,135200,548791620,8360,8350,8360,8350,110
|
|
20240820,135100,547873020,8360,8360,8360,8360,1330
|
|
20240820,135000,536754220,8360,8360,8360,8360,110
|
|
20240820,134900,535834620,8370,8370,8370,8370,0
|
|
20240820,134800,535834620,8370,8370,8370,8370,10
|
|
20240820,134700,535750920,8350,8350,8350,8350,1204
|
|
20240820,134600,525697520,8370,8370,8370,8370,1
|
|
20240820,134500,525689150,8370,8370,8370,8370,1
|
|
20240820,134400,525680780,8350,8350,8350,8350,247
|
|
20240820,134300,523618330,8350,8350,8350,8350,610
|
|
20240820,134200,518524830,8340,8340,8340,8340,3
|
|
20240820,134100,518499810,8350,8350,8350,8350,49
|
|
20240820,134000,518090660,8350,8350,8350,8350,1362
|
|
20240820,133900,506717960,8350,8350,8350,8350,782
|
|
20240820,133800,500188260,8370,8350,8370,8350,574
|
|
20240820,133700,495394360,8350,8350,8350,8350,976
|
|
20240820,133600,487244760,8350,8370,8370,8350,2
|
|
20240820,133500,487228040,8370,8370,8370,8370,0
|
|
20240820,133400,487228040,8370,8370,8370,8370,0
|
|
20240820,133300,487228040,8370,8370,8370,8370,40
|
|
20240820,133200,486893240,8370,8370,8370,8370,0
|
|
20240820,133100,486893240,8370,8370,8370,8370,0
|
|
20240820,133000,486893240,8370,8370,8370,8370,34
|
|
20240820,132900,486608660,8370,8370,8370,8370,0
|
|
20240820,132800,486608660,8370,8370,8370,8370,200
|
|
20240820,132700,484934660,8380,8380,8380,8380,0
|
|
20240820,132600,484934660,8380,8380,8380,8380,0
|
|
20240820,132500,484934660,8380,8380,8380,8380,0
|
|
20240820,132400,484934660,8380,8380,8380,8380,30
|
|
20240820,132300,484683260,8350,8350,8350,8350,479
|
|
20240820,132200,480683610,8350,8350,8350,8350,531
|
|
20240820,132100,476249760,8350,8380,8380,8350,2218
|
|
20240820,132000,457713680,8380,8390,8390,8380,69
|
|
20240820,131900,457135430,8380,8380,8380,8380,0
|
|
20240820,131800,457135430,8380,8380,8380,8380,1
|
|
20240820,131700,457127050,8390,8390,8390,8390,250
|
|
20240820,131600,455029550,8390,8390,8390,8390,100
|
|
20240820,131500,454190550,8390,8390,8390,8390,0
|
|
20240820,131400,454190550,8390,8390,8390,8390,0
|
|
20240820,131300,454190550,8390,8390,8390,8390,20
|
|
20240820,131200,454022750,8390,8390,8390,8390,0
|
|
20240820,131100,454022750,8390,8390,8390,8390,0
|
|
20240820,131000,454022750,8390,8390,8390,8390,0
|
|
20240820,130900,454022750,8390,8390,8390,8390,0
|
|
20240820,130800,454022750,8390,8390,8390,8390,0
|
|
20240820,130700,454022750,8390,8390,8390,8390,7
|
|
20240820,130600,453964020,8360,8380,8380,8360,3157
|
|
20240820,130500,427547930,8380,8380,8380,8380,0
|
|
20240820,130400,427547930,8380,8390,8390,8380,1000
|
|
20240820,130300,419167830,8390,8390,8390,8390,1351
|
|
20240820,130200,407832940,8400,8400,8400,8400,0
|
|
20240820,130100,407832940,8400,8400,8400,8400,370
|
|
20240820,130000,404724940,8400,8400,8400,8400,10
|
|
20240820,125900,404640940,8400,8400,8400,8400,500
|
|
20240820,125800,400440940,8410,8410,8410,8410,0
|
|
20240820,125700,400440940,8410,8410,8410,8410,0
|
|
20240820,125600,400440940,8410,8400,8410,8400,189
|
|
20240820,125500,398853320,8410,8410,8410,8410,2
|
|
20240820,125400,398836500,8400,8400,8410,8400,656
|
|
20240820,125300,393326080,8410,8410,8410,8410,0
|
|
20240820,125200,393326080,8410,8410,8410,8410,0
|
|
20240820,125100,393326080,8410,8410,8410,8410,11
|
|
20240820,125000,393233570,8410,8410,8410,8410,3
|
|
20240820,124900,393208340,8410,8410,8410,8410,0
|
|
20240820,124800,393208340,8410,8410,8410,8410,0
|
|
20240820,124700,393208340,8410,8400,8410,8400,116
|
|
20240820,124600,392233920,8410,8410,8410,8410,20
|
|
20240820,124500,392065720,8410,8410,8410,8410,3
|
|
20240820,124400,392040490,8400,8410,8410,8400,18
|
|
20240820,124300,391889270,8400,8400,8400,8400,6
|
|
20240820,124200,391838870,8400,8400,8400,8400,181
|
|
20240820,124100,390318470,8400,8400,8400,8400,500
|
|
20240820,124000,386118470,8410,8410,8410,8410,0
|
|
20240820,123900,386118470,8410,8410,8410,8410,0
|
|
20240820,123800,386118470,8410,8410,8410,8410,0
|
|
20240820,123700,386118470,8410,8410,8410,8410,0
|
|
20240820,123600,386118470,8410,8410,8410,8400,117
|
|
20240820,123500,385135600,8400,8400,8410,8400,4
|
|
20240820,123400,385101980,8410,8410,8410,8400,17
|
|
20240820,123300,384959060,8410,8410,8410,8410,1
|
|
20240820,123200,384950650,8410,8400,8410,8400,3
|
|
20240820,123100,384925430,8400,8400,8400,8400,5
|
|
20240820,123000,384883430,8410,8400,8410,8400,4
|
|
20240820,122900,384849800,8410,8400,8410,8400,272
|
|
20240820,122800,382564980,8410,8410,8410,8410,0
|
|
20240820,122700,382564980,8410,8410,8410,8410,0
|
|
20240820,122600,382564980,8410,8400,8410,8400,90
|
|
20240820,122500,381808940,8400,8400,8400,8400,0
|
|
20240820,122400,381808940,8400,8400,8400,8400,60
|
|
20240820,122300,381304940,8400,8400,8400,8400,10
|
|
20240820,122200,381220940,8400,8400,8400,8400,0
|
|
20240820,122100,381220940,8400,8400,8400,8400,0
|
|
20240820,122000,381220940,8400,8400,8400,8400,5
|
|
20240820,121900,381178940,8390,8390,8390,8390,200
|
|
20240820,121800,379500940,8400,8400,8400,8400,0
|
|
20240820,121700,379500940,8400,8400,8400,8400,0
|
|
20240820,121600,379500940,8400,8400,8400,8400,40
|
|
20240820,121500,379164940,8410,8400,8410,8400,5
|
|
20240820,121400,379122930,8400,8400,8400,8400,5
|
|
20240820,121300,379080930,8400,8400,8400,8400,640
|
|
20240820,121200,373704930,8400,8400,8400,8400,0
|
|
20240820,121100,373704930,8400,8400,8400,8400,130
|
|
20240820,121000,372612930,8400,8400,8400,8400,0
|
|
20240820,120900,372612930,8400,8400,8400,8400,369
|
|
20240820,120800,369513330,8410,8400,8410,8400,701
|
|
20240820,120700,363624920,8410,8400,8410,8400,110
|
|
20240820,120600,362700820,8420,8420,8420,8420,0
|
|
20240820,120500,362700820,8420,8420,8420,8420,0
|
|
20240820,120400,362700820,8420,8420,8420,8420,1
|
|
20240820,120300,362692400,8420,8410,8420,8410,504
|
|
20240820,120200,358453730,8410,8410,8410,8410,20
|
|
20240820,120100,358285530,8410,8410,8410,8410,80
|
|
20240820,120000,357612730,8410,8410,8410,8410,5
|
|
20240820,115900,357570680,8410,8410,8410,8410,0
|
|
20240820,115800,357570680,8410,8410,8410,8410,0
|
|
20240820,115700,357570680,8410,8400,8410,8400,168
|
|
20240820,115600,356159460,8400,8410,8410,8400,1361
|
|
20240820,115500,344713460,8410,8410,8410,8410,2
|
|
20240820,115400,344696640,8400,8400,8400,8400,73
|
|
20240820,115300,344083440,8410,8410,8410,8410,5
|
|
20240820,115200,344041390,8400,8400,8400,8400,76
|
|
20240820,115100,343402990,8410,8410,8410,8410,2
|
|
20240820,115000,343386170,8400,8410,8410,8400,11
|
|
20240820,114900,343293760,8410,8410,8410,8410,2
|
|
20240820,114800,343276940,8400,8400,8400,8400,61
|
|
20240820,114700,342764540,8410,8410,8410,8410,0
|
|
20240820,114600,342764540,8410,8410,8410,8410,10
|
|
20240820,114500,342680440,8410,8410,8410,8410,1
|
|
20240820,114400,342672030,8400,8400,8400,8400,10
|
|
20240820,114300,342588030,8400,8400,8400,8400,6
|
|
20240820,114200,342537630,8400,8400,8400,8400,0
|
|
20240820,114100,342537630,8400,8400,8400,8400,132
|
|
20240820,114000,341428830,8400,8400,8400,8400,2
|
|
20240820,113900,341412030,8400,8400,8400,8400,412
|
|
20240820,113800,337951230,8400,8400,8400,8400,9
|
|
20240820,113700,337875630,8390,8400,8400,8390,12
|
|
20240820,113600,337774850,8400,8400,8400,8400,0
|
|
20240820,113500,337774850,8400,8400,8400,8400,0
|
|
20240820,113400,337774850,8400,8400,8400,8400,2
|
|
20240820,113300,337758050,8400,8400,8400,8400,2
|
|
20240820,113200,337741250,8390,8400,8400,8390,102
|
|
20240820,113100,336885450,8390,8390,8390,8390,100
|
|
20240820,113000,336046450,8400,8400,8400,8400,2
|
|
20240820,112900,336029650,8390,8390,8390,8390,371
|
|
20240820,112800,332916960,8390,8400,8400,8390,110
|
|
20240820,112700,331993960,8400,8400,8400,8400,120
|
|
20240820,112600,330985960,8400,8400,8400,8400,0
|
|
20240820,112500,330985960,8400,8400,8400,8400,0
|
|
20240820,112400,330985960,8400,8400,8400,8390,1206
|
|
20240820,112300,320865560,8400,8400,8400,8400,0
|
|
20240820,112200,320865560,8400,8400,8400,8400,0
|
|
20240820,112100,320865560,8400,8400,8400,8400,200
|
|
20240820,112000,319185560,8400,8400,8400,8390,6
|
|
20240820,111900,319135180,8390,8390,8390,8390,36
|
|
20240820,111800,318833140,8400,8410,8410,8400,365
|
|
20240820,111700,315767100,8400,8400,8400,8400,3
|
|
20240820,111600,315741900,8410,8400,8410,8400,73
|
|
20240820,111500,315128690,8400,8400,8400,8400,20
|
|
20240820,111400,314960690,8400,8400,8400,8390,695
|
|
20240820,111300,309123540,8420,8420,8420,8420,0
|
|
20240820,111200,309123540,8420,8410,8420,8400,8
|
|
20240820,111100,309056250,8420,8420,8420,8420,535
|
|
20240820,111000,304551550,8420,8420,8420,8420,47
|
|
20240820,110900,304155810,8400,8410,8410,8400,74
|
|
20240820,110800,303533630,8410,8410,8410,8410,67
|
|
20240820,110700,302970160,8410,8400,8410,8400,702
|
|
20240820,110600,297066350,8400,8410,8410,8400,270
|
|
20240820,110500,294796170,8410,8400,8410,8400,52
|
|
20240820,110400,294359300,8410,8410,8410,8400,274
|
|
20240820,110300,292055010,8400,8400,8400,8400,335
|
|
20240820,110200,289241010,8410,8410,8410,8400,68
|
|
20240820,110100,288669270,8410,8400,8410,8400,15
|
|
20240820,110000,288543260,8410,8410,8410,8410,2
|
|
20240820,105900,288526440,8400,8400,8400,8400,102
|
|
20240820,105800,287669640,8410,8410,8410,8400,165
|
|
20240820,105700,286283610,8410,8410,8410,8410,0
|
|
20240820,105600,286283610,8410,8400,8410,8400,6
|
|
20240820,105500,286233200,8410,8400,8410,8400,20
|
|
20240820,105400,286065150,8410,8410,8410,8410,0
|
|
20240820,105300,286065150,8410,8410,8410,8410,0
|
|
20240820,105200,286065150,8410,8410,8410,8410,1
|
|
20240820,105100,286056740,8410,8410,8410,8410,0
|
|
20240820,105000,286056740,8410,8410,8410,8410,10
|
|
20240820,104900,285972640,8410,8400,8410,8400,1150
|
|
20240820,104800,276303460,8400,8400,8400,8400,0
|
|
20240820,104700,276303460,8400,8400,8400,8400,60
|
|
20240820,104600,275799460,8400,8400,8400,8400,0
|
|
20240820,104500,275799460,8400,8400,8400,8400,1
|
|
20240820,104400,275791060,8400,8410,8410,8400,10
|
|
20240820,104300,275707050,8400,8400,8400,8390,1985
|
|
20240820,104200,259038450,8390,8390,8390,8390,49
|
|
20240820,104100,258627340,8390,8380,8400,8380,209
|
|
20240820,104000,256875830,8380,8400,8400,8380,425
|
|
20240820,103900,253314150,8400,8400,8400,8400,0
|
|
20240820,103800,253314150,8400,8390,8400,8390,370
|
|
20240820,103700,250209840,8390,8390,8390,8390,1
|
|
20240820,103600,250201450,8390,8390,8390,8390,10
|
|
20240820,103500,250117550,8380,8380,8380,8380,150
|
|
20240820,103400,248860550,8390,8390,8390,8390,0
|
|
20240820,103300,248860550,8390,8370,8390,8370,111
|
|
20240820,103200,247931280,8390,8390,8390,8390,0
|
|
20240820,103100,247931280,8390,8390,8400,8370,812
|
|
20240820,103000,241130090,8400,8390,8400,8390,24
|
|
20240820,102900,240928700,8400,8400,8400,8400,2
|
|
20240820,102800,240911900,8390,8390,8390,8390,117
|
|
20240820,102700,239930270,8400,8400,8400,8400,1
|
|
20240820,102600,239921870,8400,8400,8400,8400,2
|
|
20240820,102500,239905070,8390,8390,8390,8390,800
|
|
20240820,102400,233193070,8400,8400,8400,8400,2484
|
|
20240820,102300,212327470,8390,8390,8390,8390,113
|
|
20240820,102200,211379400,8400,8400,8400,8400,0
|
|
20240820,102100,211379400,8400,8400,8400,8400,2
|
|
20240820,102000,211362600,8380,8390,8400,8380,42
|
|
20240820,101900,211010190,8390,8390,8390,8390,32
|
|
20240820,101800,210741710,8400,8390,8400,8390,100
|
|
20240820,101700,209902260,8390,8390,8390,8390,0
|
|
20240820,101600,209902260,8390,8380,8390,8380,340
|
|
20240820,101500,207049960,8400,8400,8400,8400,0
|
|
20240820,101400,207049960,8400,8400,8400,8400,51
|
|
20240820,101300,206621560,8390,8390,8390,8390,1264
|
|
20240820,101200,196016600,8390,8390,8390,8390,0
|
|
20240820,101100,196016600,8390,8380,8390,8380,10
|
|
20240820,101000,195932760,8370,8370,8370,8370,642
|
|
20240820,100900,190559220,8380,8380,8380,8380,564
|
|
20240820,100800,185832900,8380,8380,8380,8370,547
|
|
20240820,100700,181249150,8390,8380,8390,8380,196
|
|
20240820,100600,179606650,8390,8380,8390,8380,76
|
|
20240820,100500,178969710,8380,8380,8390,8380,204
|
|
20240820,100400,177260170,8390,8390,8390,8390,2
|
|
20240820,100300,177243390,8370,8390,8390,8370,218
|
|
20240820,100200,175418710,8390,8390,8390,8390,0
|
|
20240820,100100,175418710,8390,8380,8390,8380,2013
|
|
20240820,100000,158549760,8390,8390,8390,8390,0
|
|
20240820,095900,158549760,8390,8380,8390,8380,252
|
|
20240820,095800,156437900,8380,8380,8380,8380,2
|
|
20240820,095700,156421140,8390,8390,8390,8390,0
|
|
20240820,095600,156421140,8390,8390,8390,8390,10
|
|
20240820,095500,156337240,8380,8380,8380,8380,20
|
|
20240820,095400,156169640,8400,8400,8400,8400,3
|
|
20240820,095300,156144440,8400,8400,8400,8400,0
|
|
20240820,095200,156144440,8400,8380,8400,8380,142
|
|
20240820,095100,154954440,8400,8380,8400,8380,11
|
|
20240820,095000,154862240,8370,8370,8370,8370,0
|
|
20240820,094900,154862240,8370,8370,8370,8370,0
|
|
20240820,094800,154862240,8370,8380,8380,8370,269
|
|
20240820,094700,152608980,8400,8400,8400,8400,181
|
|
20240820,094600,151088580,8390,8390,8390,8390,100
|
|
20240820,094500,150249580,8420,8400,8420,8380,4423
|
|
20240820,094400,113096260,8410,8400,8410,8400,533
|
|
20240820,094300,108613750,8400,8400,8400,8400,608
|
|
20240820,094200,103506550,8380,8390,8390,8380,80
|
|
20240820,094100,102835560,8390,8400,8400,8390,48
|
|
20240820,094000,102432810,8400,8390,8400,8390,279
|
|
20240820,093900,100091970,8390,8400,8400,8390,554
|
|
20240820,093800,95438710,8400,8400,8400,8400,31
|
|
20240820,093700,95178310,8390,8390,8390,8390,175
|
|
20240820,093600,93710060,8380,8380,8380,8380,29
|
|
20240820,093500,93467040,8380,8380,8380,8380,49
|
|
20240820,093400,93056420,8380,8380,8380,8380,67
|
|
20240820,093300,92494960,8380,8370,8380,8370,11
|
|
20240820,093200,92402790,8370,8370,8370,8370,100
|
|
20240820,093100,91565790,8360,8370,8370,8360,57
|
|
20240820,093000,91089220,8370,8370,8370,8360,520
|
|
20240820,092900,86739680,8380,8400,8400,8380,269
|
|
20240820,092800,84485440,8380,8380,8380,8380,40
|
|
20240820,092700,84150240,8380,8380,8380,8370,212
|
|
20240820,092600,82373700,8400,8400,8400,8390,404
|
|
20240820,092500,78982100,8390,8390,8390,8380,636
|
|
20240820,092400,73648060,8370,8370,8370,8370,0
|
|
20240820,092300,73648060,8370,8380,8380,8370,356
|
|
20240820,092200,70665820,8380,8380,8380,8380,105
|
|
20240820,092100,69785920,8400,8380,8400,8380,53
|
|
20240820,092000,69341750,8400,8380,8400,8380,783
|
|
20240820,091900,62776390,8380,8390,8390,8380,212
|
|
20240820,091800,60997730,8380,8370,8400,8370,154
|
|
20240820,091700,59707180,8380,8380,8380,8360,760
|
|
20240820,091600,53339380,8360,8360,8370,8360,83
|
|
20240820,091500,52645490,8380,8380,8400,8380,427
|
|
20240820,091400,49066290,8370,8390,8390,8370,1043
|
|
20240820,091300,40332220,8400,8400,8400,8400,102
|
|
20240820,091200,39475420,8400,8410,8410,8400,1101
|
|
20240820,091100,30227010,8400,8390,8400,8390,483
|
|
20240820,091000,26173480,8380,8350,8380,8350,368
|
|
20240820,090900,23092780,8350,8340,8350,8340,96
|
|
20240820,090800,22291460,8350,8350,8350,8340,95
|
|
20240820,090700,21498610,8350,8380,8380,8350,115
|
|
20240820,090600,20536150,8390,8360,8390,8350,450
|
|
20240820,090500,16776180,8390,8370,8390,8370,343
|
|
20240820,090400,13905210,8370,8390,8390,8370,26
|
|
20240820,090300,13687130,8360,8360,8360,8360,485
|
|
20240820,090200,9632530,8360,8400,8400,8360,65
|
|
20240820,090100,9089090,8390,8380,8390,8380,370
|
|
20240820,090000,5984850,8390,8320,8390,8320,718
|