670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,200700,528101820,8310,8310,8310,8310,374
|
|
20240823,200600,528101820,8310,8310,8310,8310,0
|
|
20240823,200500,528101820,8310,8310,8310,8310,0
|
|
20240823,200400,528101820,8310,8310,8310,8310,0
|
|
20240823,200300,528101820,8310,8310,8310,8310,0
|
|
20240823,200200,528101820,8310,8310,8310,8310,0
|
|
20240823,200100,528101820,8310,8310,8310,8310,0
|
|
20240823,200000,528101820,8310,8310,8310,8310,0
|
|
20240823,195900,528101820,8310,8310,8310,8310,0
|
|
20240823,195800,528101820,8310,8310,8310,8310,0
|
|
20240823,195700,528101820,8310,8310,8310,8310,0
|
|
20240823,195600,528101820,8310,8310,8310,8310,0
|
|
20240823,195500,528101820,8310,8310,8310,8310,0
|
|
20240823,195400,528101820,8310,8310,8310,8310,0
|
|
20240823,195300,528101820,8310,8310,8310,8310,0
|
|
20240823,195200,528101820,8310,8310,8310,8310,0
|
|
20240823,195100,528101820,8310,8310,8310,8310,0
|
|
20240823,195000,528101820,8310,8310,8310,8310,0
|
|
20240823,194900,528101820,8310,8310,8310,8310,0
|
|
20240823,194800,528101820,8310,8310,8310,8310,0
|
|
20240823,194700,528101820,8310,8310,8310,8310,0
|
|
20240823,194600,528101820,8310,8310,8310,8310,0
|
|
20240823,194500,528101820,8310,8310,8310,8310,0
|
|
20240823,194400,528101820,8310,8310,8310,8310,0
|
|
20240823,194300,528101820,8310,8310,8310,8310,0
|
|
20240823,194200,528101820,8310,8310,8310,8310,0
|
|
20240823,194100,528101820,8310,8310,8310,8310,0
|
|
20240823,194000,528101820,8310,8310,8310,8310,0
|
|
20240823,193900,528101820,8310,8310,8310,8310,0
|
|
20240823,193800,528101820,8310,8310,8310,8310,0
|
|
20240823,193700,528101820,8310,8310,8310,8310,374
|
|
20240823,193600,528101820,8310,8310,8310,8310,0
|
|
20240823,193500,528101820,8310,8310,8310,8310,0
|
|
20240823,193400,528101820,8310,8310,8310,8310,0
|
|
20240823,193300,528101820,8310,8310,8310,8310,0
|
|
20240823,193200,528101820,8310,8310,8310,8310,0
|
|
20240823,193100,528101820,8310,8310,8310,8310,0
|
|
20240823,193000,528101820,8310,8310,8310,8310,0
|
|
20240823,192900,528101820,8310,8310,8310,8310,0
|
|
20240823,192800,528101820,8310,8310,8310,8310,0
|
|
20240823,192700,528101820,8310,8310,8310,8310,0
|
|
20240823,192600,528101820,8310,8310,8310,8310,0
|
|
20240823,192500,528101820,8310,8310,8310,8310,0
|
|
20240823,192400,528101820,8310,8310,8310,8310,0
|
|
20240823,192300,528101820,8310,8310,8310,8310,0
|
|
20240823,192200,528101820,8310,8310,8310,8310,0
|
|
20240823,192100,528101820,8310,8310,8310,8310,0
|
|
20240823,192000,528101820,8310,8310,8310,8310,0
|
|
20240823,191900,528101820,8310,8310,8310,8310,0
|
|
20240823,191800,528101820,8310,8310,8310,8310,0
|
|
20240823,191700,528101820,8310,8310,8310,8310,0
|
|
20240823,191600,528101820,8310,8310,8310,8310,0
|
|
20240823,191500,528101820,8310,8310,8310,8310,0
|
|
20240823,191400,528101820,8310,8310,8310,8310,0
|
|
20240823,191300,528101820,8310,8310,8310,8310,0
|
|
20240823,191200,528101820,8310,8310,8310,8310,0
|
|
20240823,191100,528101820,8310,8310,8310,8310,0
|
|
20240823,191000,528101820,8310,8310,8310,8310,0
|
|
20240823,190900,528101820,8310,8310,8310,8310,0
|
|
20240823,190800,528101820,8310,8310,8310,8310,0
|
|
20240823,190700,528101820,8310,8310,8310,8310,374
|
|
20240823,190600,528101820,8310,8310,8310,8310,0
|
|
20240823,190500,528101820,8310,8310,8310,8310,0
|
|
20240823,190400,528101820,8310,8310,8310,8310,0
|
|
20240823,190300,528101820,8310,8310,8310,8310,0
|
|
20240823,190200,528101820,8310,8310,8310,8310,0
|
|
20240823,190100,528101820,8310,8310,8310,8310,0
|
|
20240823,190000,528101820,8310,8310,8310,8310,0
|
|
20240823,185900,528101820,8310,8310,8310,8310,0
|
|
20240823,185800,528101820,8310,8310,8310,8310,0
|
|
20240823,185700,528101820,8310,8310,8310,8310,0
|
|
20240823,185600,528101820,8310,8310,8310,8310,0
|
|
20240823,185500,528101820,8310,8310,8310,8310,0
|
|
20240823,185400,528101820,8310,8310,8310,8310,0
|
|
20240823,185300,528101820,8310,8310,8310,8310,0
|
|
20240823,185200,528101820,8310,8310,8310,8310,0
|
|
20240823,185100,528101820,8310,8310,8310,8310,0
|
|
20240823,185000,528101820,8310,8310,8310,8310,0
|
|
20240823,184900,528101820,8310,8310,8310,8310,0
|
|
20240823,184800,528101820,8310,8310,8310,8310,0
|
|
20240823,184700,528101820,8310,8310,8310,8310,0
|
|
20240823,184600,528101820,8310,8310,8310,8310,0
|
|
20240823,184500,528101820,8310,8310,8310,8310,0
|
|
20240823,184400,528101820,8310,8310,8310,8310,0
|
|
20240823,184300,528101820,8310,8310,8310,8310,0
|
|
20240823,184200,528101820,8310,8310,8310,8310,0
|
|
20240823,184100,528101820,8310,8310,8310,8310,0
|
|
20240823,184000,528101820,8310,8310,8310,8310,0
|
|
20240823,183900,528101820,8310,8310,8310,8310,0
|
|
20240823,183800,528101820,8310,8310,8310,8310,0
|
|
20240823,183700,528101820,8310,8310,8310,8310,374
|
|
20240823,183600,528101820,8310,8310,8310,8310,0
|
|
20240823,183500,528101820,8310,8310,8310,8310,0
|
|
20240823,183400,528101820,8310,8310,8310,8310,0
|
|
20240823,183300,528101820,8310,8310,8310,8310,0
|
|
20240823,183200,528101820,8310,8310,8310,8310,0
|
|
20240823,183100,528101820,8310,8310,8310,8310,0
|
|
20240823,183000,528101820,8310,8310,8310,8310,0
|
|
20240823,182900,528101820,8310,8310,8310,8310,0
|
|
20240823,182800,528101820,8310,8310,8310,8310,0
|
|
20240823,182700,528101820,8310,8310,8310,8310,0
|
|
20240823,182600,528101820,8310,8310,8310,8310,0
|
|
20240823,182500,528101820,8310,8310,8310,8310,0
|
|
20240823,182400,528101820,8310,8310,8310,8310,0
|
|
20240823,182300,528101820,8310,8310,8310,8310,0
|
|
20240823,182200,528101820,8310,8310,8310,8310,0
|
|
20240823,182100,528101820,8310,8310,8310,8310,0
|
|
20240823,182000,528101820,8310,8310,8310,8310,0
|
|
20240823,181900,528101820,8310,8310,8310,8310,0
|
|
20240823,181800,528101820,8310,8310,8310,8310,0
|
|
20240823,181700,528101820,8310,8310,8310,8310,0
|
|
20240823,181600,528101820,8310,8310,8310,8310,0
|
|
20240823,181500,528101820,8310,8310,8310,8310,0
|
|
20240823,181400,528101820,8310,8310,8310,8310,0
|
|
20240823,181300,528101820,8310,8310,8310,8310,0
|
|
20240823,181200,528101820,8310,8310,8310,8310,0
|
|
20240823,181100,528101820,8310,8310,8310,8310,0
|
|
20240823,181000,528101820,8310,8310,8310,8310,0
|
|
20240823,180900,528101820,8310,8310,8310,8310,0
|
|
20240823,180800,528101820,8310,8310,8310,8310,0
|
|
20240823,180700,528101820,8310,8310,8310,8310,374
|
|
20240823,180600,528101820,8310,8310,8310,8310,0
|
|
20240823,180500,528101820,8310,8310,8310,8310,0
|
|
20240823,180400,528101820,8310,8310,8310,8310,0
|
|
20240823,180300,528101820,8310,8310,8310,8310,0
|
|
20240823,180200,528101820,8310,8310,8310,8310,0
|
|
20240823,180100,528101820,8310,8310,8310,8310,0
|
|
20240823,180000,528101820,8310,8310,8310,8310,0
|
|
20240823,175900,528101820,8310,8310,8310,8310,0
|
|
20240823,175800,528101820,8310,8310,8310,8310,0
|
|
20240823,175700,528101820,8310,8310,8310,8310,0
|
|
20240823,175600,528101820,8310,8310,8310,8310,0
|
|
20240823,175500,528101820,8310,8310,8310,8310,0
|
|
20240823,175400,528101820,8310,8310,8310,8310,0
|
|
20240823,175300,528101820,8310,8310,8310,8310,0
|
|
20240823,175200,528101820,8310,8310,8310,8310,0
|
|
20240823,175100,528101820,8310,8310,8310,8310,0
|
|
20240823,175000,528101820,8310,8310,8310,8310,0
|
|
20240823,174900,528101820,8310,8310,8310,8310,0
|
|
20240823,174800,528101820,8310,8310,8310,8310,0
|
|
20240823,174700,528101820,8310,8310,8310,8310,0
|
|
20240823,174600,528101820,8310,8310,8310,8310,0
|
|
20240823,174500,528101820,8310,8310,8310,8310,0
|
|
20240823,174400,528101820,8310,8310,8310,8310,0
|
|
20240823,174300,528101820,8310,8310,8310,8310,0
|
|
20240823,174200,528101820,8310,8310,8310,8310,0
|
|
20240823,174100,528101820,8310,8310,8310,8310,0
|
|
20240823,174000,528101820,8310,8310,8310,8310,0
|
|
20240823,173900,528101820,8310,8310,8310,8310,0
|
|
20240823,173800,528101820,8310,8310,8310,8310,0
|
|
20240823,173700,528101820,8310,8310,8310,8310,374
|
|
20240823,173600,528101820,8310,8310,8310,8310,0
|
|
20240823,173500,528101820,8310,8310,8310,8310,0
|
|
20240823,173400,528101820,8310,8310,8310,8310,0
|
|
20240823,173300,528101820,8310,8310,8310,8310,0
|
|
20240823,173200,528101820,8310,8310,8310,8310,0
|
|
20240823,173100,528101820,8310,8310,8310,8310,0
|
|
20240823,173000,528101820,8310,8310,8310,8310,0
|
|
20240823,172900,528101820,8310,8310,8310,8310,0
|
|
20240823,172800,528101820,8310,8310,8310,8310,0
|
|
20240823,172700,528101820,8310,8310,8310,8310,0
|
|
20240823,172600,528101820,8310,8310,8310,8310,0
|
|
20240823,172500,528101820,8310,8310,8310,8310,0
|
|
20240823,172400,528101820,8310,8310,8310,8310,0
|
|
20240823,172300,528101820,8310,8310,8310,8310,0
|
|
20240823,172200,528101820,8310,8310,8310,8310,0
|
|
20240823,172100,528101820,8310,8310,8310,8310,0
|
|
20240823,172000,528101820,8310,8310,8310,8310,0
|
|
20240823,171900,528101820,8310,8310,8310,8310,0
|
|
20240823,171800,528101820,8310,8310,8310,8310,0
|
|
20240823,171700,528101820,8310,8310,8310,8310,0
|
|
20240823,171600,528101820,8310,8310,8310,8310,0
|
|
20240823,171500,528101820,8310,8310,8310,8310,0
|
|
20240823,171400,528101820,8310,8310,8310,8310,0
|
|
20240823,171300,528101820,8310,8310,8310,8310,0
|
|
20240823,171200,528101820,8310,8310,8310,8310,0
|
|
20240823,171100,528101820,8310,8310,8310,8310,0
|
|
20240823,171000,528101820,8310,8310,8310,8310,0
|
|
20240823,170900,528101820,8310,8310,8310,8310,0
|
|
20240823,170800,528101820,8310,8310,8310,8310,0
|
|
20240823,170700,528101820,8310,8310,8310,8310,374
|
|
20240823,170600,528101820,8310,8310,8310,8310,0
|
|
20240823,170500,528101820,8310,8310,8310,8310,0
|
|
20240823,170400,528101820,8310,8310,8310,8310,0
|
|
20240823,170300,528101820,8310,8310,8310,8310,0
|
|
20240823,170200,528101820,8310,8310,8310,8310,0
|
|
20240823,170100,528101820,8310,8310,8310,8310,0
|
|
20240823,170000,528101820,8310,8310,8310,8310,0
|
|
20240823,165900,528101820,8310,8310,8310,8310,0
|
|
20240823,165800,528101820,8310,8310,8310,8310,0
|
|
20240823,165700,528101820,8310,8310,8310,8310,0
|
|
20240823,165600,528101820,8310,8310,8310,8310,0
|
|
20240823,165500,528101820,8310,8310,8310,8310,0
|
|
20240823,165400,528101820,8310,8310,8310,8310,0
|
|
20240823,165300,528101820,8310,8310,8310,8310,0
|
|
20240823,165200,528101820,8310,8310,8310,8310,0
|
|
20240823,165100,528101820,8310,8310,8310,8310,0
|
|
20240823,165000,528101820,8310,8310,8310,8310,0
|
|
20240823,164900,528101820,8310,8310,8310,8310,0
|
|
20240823,164800,528101820,8310,8310,8310,8310,0
|
|
20240823,164700,528101820,8310,8310,8310,8310,0
|
|
20240823,164600,528101820,8310,8310,8310,8310,0
|
|
20240823,164500,528101820,8310,8310,8310,8310,0
|
|
20240823,164400,528101820,8310,8310,8310,8310,0
|
|
20240823,164300,528101820,8310,8310,8310,8310,0
|
|
20240823,164200,528101820,8310,8310,8310,8310,0
|
|
20240823,164100,528101820,8310,8310,8310,8310,0
|
|
20240823,164000,528101820,8310,8310,8310,8310,0
|
|
20240823,163900,528101820,8310,8310,8310,8310,0
|
|
20240823,163800,528101820,8310,8310,8310,8310,0
|
|
20240823,163700,528101820,8310,8310,8310,8310,374
|
|
20240823,163600,528101820,8310,8310,8310,8310,0
|
|
20240823,163500,528101820,8310,8310,8310,8310,0
|
|
20240823,163400,528101820,8310,8310,8310,8310,0
|
|
20240823,163300,528101820,8310,8310,8310,8310,0
|
|
20240823,163200,528101820,8310,8310,8310,8310,0
|
|
20240823,163100,528101820,8310,8310,8310,8310,0
|
|
20240823,163000,528101820,8310,8310,8310,8310,0
|
|
20240823,162900,528101820,8310,8310,8310,8310,0
|
|
20240823,162800,528101820,8310,8310,8310,8310,0
|
|
20240823,162700,528101820,8310,8310,8310,8310,0
|
|
20240823,162600,528101820,8310,8310,8310,8310,0
|
|
20240823,162500,528101820,8310,8310,8310,8310,0
|
|
20240823,162400,528101820,8310,8310,8310,8310,0
|
|
20240823,162300,528101820,8310,8310,8310,8310,0
|
|
20240823,162200,528101820,8310,8310,8310,8310,0
|
|
20240823,162100,528101820,8310,8310,8310,8310,0
|
|
20240823,162000,528101820,8310,8310,8310,8310,0
|
|
20240823,161900,528101820,8310,8310,8310,8310,0
|
|
20240823,161800,528101820,8310,8310,8310,8310,0
|
|
20240823,161700,528101820,8310,8310,8310,8310,0
|
|
20240823,161600,528101820,8310,8310,8310,8310,0
|
|
20240823,161500,528101820,8310,8310,8310,8310,0
|
|
20240823,161400,528101820,8310,8310,8310,8310,0
|
|
20240823,161300,528101820,8310,8310,8310,8310,0
|
|
20240823,161200,528101820,8310,8310,8310,8310,0
|
|
20240823,161100,528101820,8310,8310,8310,8310,0
|
|
20240823,161000,528101820,8310,8310,8310,8310,0
|
|
20240823,160900,528101820,8310,8310,8310,8310,0
|
|
20240823,160800,528101820,8310,8310,8310,8310,0
|
|
20240823,160700,528101820,8310,8310,8310,8310,374
|
|
20240823,160600,528101820,8310,8310,8310,8310,0
|
|
20240823,160500,528101820,8310,8310,8310,8310,0
|
|
20240823,160400,528101820,8310,8310,8310,8310,0
|
|
20240823,160300,528101820,8310,8310,8310,8310,0
|
|
20240823,160200,528101820,8310,8310,8310,8310,0
|
|
20240823,160100,528101820,8310,8310,8310,8310,0
|
|
20240823,160000,528101820,8310,8310,8310,8310,0
|
|
20240823,155900,528101820,8310,8310,8310,8310,0
|
|
20240823,155800,528101820,8310,8310,8310,8310,0
|
|
20240823,155700,528101820,8310,8310,8310,8310,0
|
|
20240823,155600,528101820,8310,8310,8310,8310,0
|
|
20240823,155500,528101820,8310,8310,8310,8310,0
|
|
20240823,155400,528101820,8310,8310,8310,8310,0
|
|
20240823,155300,528101820,8310,8310,8310,8310,0
|
|
20240823,155200,528101820,8310,8310,8310,8310,0
|
|
20240823,155100,528101820,8310,8310,8310,8310,0
|
|
20240823,155000,528101820,8310,8310,8310,8310,0
|
|
20240823,154900,528101820,8310,8310,8310,8310,0
|
|
20240823,154800,528101820,8310,8310,8310,8310,0
|
|
20240823,154700,528101820,8310,8310,8310,8310,0
|
|
20240823,154600,528101820,8310,8310,8310,8310,0
|
|
20240823,154500,528101820,8310,8310,8310,8310,0
|
|
20240823,154400,528101820,8310,8310,8310,8310,0
|
|
20240823,154300,528101820,8310,8310,8310,8310,0
|
|
20240823,154200,528101820,8310,8310,8310,8310,0
|
|
20240823,154100,528101820,8310,8310,8310,8310,0
|
|
20240823,154000,528101820,8310,8310,8310,8310,0
|
|
20240823,153900,528101820,8310,8310,8310,8310,0
|
|
20240823,153800,528101820,8310,8310,8310,8310,0
|
|
20240823,153700,528101820,8310,8310,8310,8310,374
|
|
20240823,153600,528101820,8310,8310,8310,8310,0
|
|
20240823,153500,528101820,8310,8310,8310,8310,0
|
|
20240823,153400,528101820,8310,8310,8310,8310,0
|
|
20240823,153300,528101820,8310,8310,8310,8310,0
|
|
20240823,153200,528101820,8310,8310,8310,8310,0
|
|
20240823,153100,528101820,8310,8310,8310,8310,0
|
|
20240823,153000,528101820,8310,8310,8310,8310,374
|
|
20240823,152900,524993880,8320,8320,8320,8320,0
|
|
20240823,152800,524993880,8320,8320,8320,8320,0
|
|
20240823,152700,524993880,8320,8320,8320,8320,0
|
|
20240823,152600,524993880,8320,8320,8320,8320,0
|
|
20240823,152500,524993880,8320,8320,8320,8320,0
|
|
20240823,152400,524993880,8320,8320,8320,8320,0
|
|
20240823,152300,524993880,8320,8320,8320,8320,0
|
|
20240823,152200,524993880,8320,8320,8320,8320,0
|
|
20240823,152100,524993880,8320,8320,8320,8320,0
|
|
20240823,152000,524993880,8320,8320,8320,8320,0
|
|
20240823,151900,524993880,8320,8320,8320,8320,1095
|
|
20240823,151800,515883480,8340,8330,8340,8330,359
|
|
20240823,151700,512892840,8330,8330,8330,8330,20
|
|
20240823,151600,512726240,8330,8330,8330,8330,16
|
|
20240823,151500,512592960,8330,8330,8330,8330,20
|
|
20240823,151400,512426360,8330,8330,8330,8310,1239
|
|
20240823,151300,502122000,8330,8330,8330,8320,120
|
|
20240823,151200,501123400,8330,8330,8330,8330,12
|
|
20240823,151100,501023440,8330,8330,8330,8330,19
|
|
20240823,151000,500865170,8330,8330,8330,8330,28
|
|
20240823,150900,500631930,8330,8330,8330,8330,36
|
|
20240823,150800,500332050,8330,8330,8330,8330,22
|
|
20240823,150700,500148790,8330,8330,8330,8330,20
|
|
20240823,150600,499982190,8330,8340,8340,8330,19
|
|
20240823,150500,499823800,8340,8340,8340,8340,123
|
|
20240823,150400,498797980,8340,8330,8340,8330,31
|
|
20240823,150300,498539560,8340,8330,8340,8330,578
|
|
20240823,150200,493724740,8340,8330,8340,8330,139
|
|
20240823,150100,492566680,8330,8330,8340,8330,306
|
|
20240823,150000,490017640,8340,8340,8340,8340,20
|
|
20240823,145900,489850840,8330,8330,8330,8330,0
|
|
20240823,145800,489850840,8330,8340,8340,8330,247
|
|
20240823,145700,487791360,8340,8340,8340,8340,18
|
|
20240823,145600,487641240,8340,8340,8340,8340,20
|
|
20240823,145500,487474440,8340,8340,8340,8340,17
|
|
20240823,145400,487332660,8340,8340,8340,8340,31
|
|
20240823,145300,487074120,8340,8340,8340,8340,18
|
|
20240823,145200,486924000,8340,8340,8340,8340,19
|
|
20240823,145100,486765540,8340,8340,8340,8340,12
|
|
20240823,145000,486665460,8340,8330,8340,8330,19
|
|
20240823,144900,486507120,8330,8330,8330,8330,18
|
|
20240823,144800,486357180,8340,8340,8340,8340,68
|
|
20240823,144700,485790060,8340,8340,8340,8340,32
|
|
20240823,144600,485523180,8330,8330,8330,8330,13
|
|
20240823,144500,485414890,8330,8340,8340,8330,668
|
|
20240823,144400,479850330,8340,8340,8340,8340,6
|
|
20240823,144300,479800290,8330,8340,8340,8330,307
|
|
20240823,144200,477242910,8330,8330,8330,8330,501
|
|
20240823,144100,473069580,8340,8330,8340,8330,14
|
|
20240823,144000,472952900,8340,8340,8340,8340,40
|
|
20240823,143900,472619300,8340,8340,8340,8340,2239
|
|
20240823,143800,453946040,8340,8340,8340,8340,37
|
|
20240823,143700,453637460,8340,8340,8340,8340,35
|
|
20240823,143600,453345560,8340,8340,8340,8340,18
|
|
20240823,143500,453195440,8340,8340,8340,8340,20
|
|
20240823,143400,453028640,8340,8340,8340,8340,12
|
|
20240823,143300,452928560,8340,8340,8340,8340,26
|
|
20240823,143200,452711720,8340,8340,8340,8340,30
|
|
20240823,143100,452461520,8340,8340,8340,8340,19
|
|
20240823,143000,452303060,8340,8330,8340,8330,19
|
|
20240823,142900,452144610,8340,8340,8340,8340,13
|
|
20240823,142800,452036190,8350,8350,8350,8350,27
|
|
20240823,142700,451810740,8350,8350,8350,8350,68
|
|
20240823,142600,451242940,8350,8350,8350,8350,19
|
|
20240823,142500,451084290,8350,8350,8350,8330,41
|
|
20240823,142400,450742140,8350,8350,8350,8350,12
|
|
20240823,142300,450641940,8350,8350,8350,8350,19
|
|
20240823,142200,450483290,8350,8350,8350,8350,19
|
|
20240823,142100,450324640,8350,8350,8350,8350,20
|
|
20240823,142000,450157640,8350,8350,8350,8350,19
|
|
20240823,141900,449998990,8350,8350,8350,8350,62
|
|
20240823,141800,449481290,8350,8320,8350,8310,1553
|
|
20240823,141700,436538030,8320,8320,8320,8320,30
|
|
20240823,141600,436288430,8320,8320,8320,8320,6
|
|
20240823,141500,436238510,8310,8320,8320,8310,122
|
|
20240823,141400,435224630,8310,8310,8310,8310,840
|
|
20240823,141300,428244230,8320,8320,8320,8320,18
|
|
20240823,141200,428094470,8320,8310,8320,8310,21
|
|
20240823,141100,427919950,8320,8320,8320,8310,18
|
|
20240823,141000,427770290,8320,8330,8330,8310,25
|
|
20240823,140900,427562260,8330,8330,8330,8330,23
|
|
20240823,140800,427370670,8330,8330,8330,8330,19
|
|
20240823,140700,427212400,8330,8300,8330,8300,7
|
|
20240823,140600,427154120,8330,8330,8330,8330,19
|
|
20240823,140500,426995850,8330,8330,8330,8330,12
|
|
20240823,140400,426895890,8330,8320,8330,8300,706
|
|
20240823,140300,421032750,8320,8330,8330,8320,742
|
|
20240823,140200,414859190,8330,8330,8330,8320,21
|
|
20240823,140100,414684270,8330,8330,8330,8330,18
|
|
20240823,140000,414534330,8330,8330,8330,8330,12
|
|
20240823,135900,414434370,8330,8330,8330,8330,62
|
|
20240823,135800,413917910,8330,8320,8330,8320,31
|
|
20240823,135700,413659800,8320,8330,8330,8320,24
|
|
20240823,135600,413459930,8330,8330,8330,8330,18
|
|
20240823,135500,413309990,8320,8330,8330,8320,170
|
|
20240823,135400,411895450,8330,8330,8330,8330,18
|
|
20240823,135300,411745510,8330,8340,8340,8330,154
|
|
20240823,135200,410462560,8340,8340,8340,8340,18
|
|
20240823,135100,410312440,8340,8330,8340,8330,35
|
|
20240823,135000,410020740,8340,8340,8340,8340,12
|
|
20240823,134900,409920660,8340,8340,8340,8340,18
|
|
20240823,134800,409770540,8340,8340,8340,8340,0
|
|
20240823,134700,409770540,8340,8340,8340,8340,0
|
|
20240823,134600,409770540,8340,8340,8340,8340,0
|
|
20240823,134500,409770540,8340,8340,8340,8340,0
|
|
20240823,134400,409770540,8340,8340,8340,8340,0
|
|
20240823,134300,409770540,8340,8320,8340,8320,7
|
|
20240823,134200,409712260,8340,8340,8340,8340,0
|
|
20240823,134100,409712260,8340,8340,8340,8340,67
|
|
20240823,134000,409153480,8340,8340,8340,8340,0
|
|
20240823,133900,409153480,8340,8340,8340,8340,20
|
|
20240823,133800,408986680,8340,8340,8340,8340,1
|
|
20240823,133700,408978340,8340,8340,8340,8340,1
|
|
20240823,133600,408970000,8340,8340,8340,8340,2
|
|
20240823,133500,408953320,8330,8330,8330,8330,0
|
|
20240823,133400,408953320,8330,8330,8330,8330,114
|
|
20240823,133300,408003700,8330,8330,8330,8330,0
|
|
20240823,133200,408003700,8330,8330,8330,8330,0
|
|
20240823,133100,408003700,8330,8330,8330,8330,0
|
|
20240823,133000,408003700,8330,8330,8330,8330,25
|
|
20240823,132900,407795450,8330,8330,8330,8330,1
|
|
20240823,132800,407787120,8320,8320,8320,8320,207
|
|
20240823,132700,406064880,8320,8320,8320,8320,0
|
|
20240823,132600,406064880,8320,8320,8320,8320,0
|
|
20240823,132500,406064880,8320,8320,8320,8320,2
|
|
20240823,132400,406048240,8310,8310,8310,8310,1
|
|
20240823,132300,406039930,8320,8320,8320,8320,0
|
|
20240823,132200,406039930,8320,8320,8320,8320,1
|
|
20240823,132100,406031610,8310,8310,8310,8310,10
|
|
20240823,132000,405948510,8320,8320,8320,8320,20
|
|
20240823,131900,405782110,8330,8330,8330,8330,1
|
|
20240823,131800,405773780,8320,8320,8320,8320,5
|
|
20240823,131700,405732180,8340,8340,8340,8340,0
|
|
20240823,131600,405732180,8340,8330,8340,8330,4
|
|
20240823,131500,405698840,8330,8320,8330,8320,24
|
|
20240823,131400,405498940,8320,8320,8320,8320,0
|
|
20240823,131300,405498940,8320,8320,8320,8320,0
|
|
20240823,131200,405498940,8320,8320,8320,8320,30
|
|
20240823,131100,405249340,8320,8310,8320,8310,106
|
|
20240823,131000,404368470,8310,8310,8310,8310,5
|
|
20240823,130900,404326920,8320,8320,8320,8320,0
|
|
20240823,130800,404326920,8320,8320,8320,8320,36
|
|
20240823,130700,404027400,8320,8320,8320,8320,0
|
|
20240823,130600,404027400,8320,8330,8330,8320,201
|
|
20240823,130500,402355070,8320,8320,8320,8320,100
|
|
20240823,130400,401523070,8330,8330,8330,8330,0
|
|
20240823,130300,401523070,8330,8330,8330,8330,112
|
|
20240823,130200,400590110,8330,8320,8330,8320,106
|
|
20240823,130100,399708130,8330,8330,8330,8330,12
|
|
20240823,130000,399608170,8340,8340,8340,8340,0
|
|
20240823,125900,399608170,8340,8340,8340,8340,0
|
|
20240823,125800,399608170,8340,8340,8340,8330,52
|
|
20240823,125700,399174990,8330,8330,8330,8330,5
|
|
20240823,125600,399133340,8340,8340,8340,8340,3
|
|
20240823,125500,399108320,8350,8350,8350,8350,1
|
|
20240823,125400,399099970,8340,8340,8340,8340,4
|
|
20240823,125300,399066610,8350,8340,8350,8340,19
|
|
20240823,125200,398908140,8320,8340,8340,8320,11
|
|
20240823,125100,398816420,8350,8350,8350,8350,0
|
|
20240823,125000,398816420,8350,8350,8350,8350,0
|
|
20240823,124900,398816420,8350,8350,8350,8350,1275
|
|
20240823,124800,388170170,8350,8350,8360,8350,1118
|
|
20240823,124700,378834370,8350,8320,8360,8320,3759
|
|
20240823,124600,347468450,8320,8320,8320,8320,0
|
|
20240823,124500,347468450,8320,8310,8320,8310,9
|
|
20240823,124400,347393650,8310,8310,8310,8310,0
|
|
20240823,124300,347393650,8310,8310,8310,8310,133
|
|
20240823,124200,346288420,8280,8300,8300,8280,155
|
|
20240823,124100,345004900,8300,8300,8300,8300,396
|
|
20240823,124000,341718100,8290,8290,8290,8290,0
|
|
20240823,123900,341718100,8290,8290,8290,8290,525
|
|
20240823,123800,337365850,8290,8290,8290,8290,1
|
|
20240823,123700,337357560,8280,8280,8280,8280,7
|
|
20240823,123600,337299600,8290,8290,8290,8290,0
|
|
20240823,123500,337299600,8290,8270,8290,8270,501
|
|
20240823,123400,333155310,8270,8280,8280,8270,606
|
|
20240823,123300,328142340,8280,8280,8280,8280,0
|
|
20240823,123200,328142340,8280,8280,8280,8280,1
|
|
20240823,123100,328134060,8280,8280,8280,8280,0
|
|
20240823,123000,328134060,8280,8280,8280,8280,0
|
|
20240823,122900,328134060,8280,8280,8280,8280,0
|
|
20240823,122800,328134060,8280,8280,8280,8280,0
|
|
20240823,122700,328134060,8280,8280,8280,8280,0
|
|
20240823,122600,328134060,8280,8280,8280,8280,0
|
|
20240823,122500,328134060,8280,8280,8280,8280,35
|
|
20240823,122400,327844260,8280,8270,8280,8270,69
|
|
20240823,122300,327273020,8280,8280,8280,8280,0
|
|
20240823,122200,327273020,8280,8280,8280,8280,10
|
|
20240823,122100,327190220,8280,8280,8280,8280,13
|
|
20240823,122000,327082580,8280,8280,8280,8280,0
|
|
20240823,121900,327082580,8280,8280,8280,8280,0
|
|
20240823,121800,327082580,8280,8280,8280,8280,0
|
|
20240823,121700,327082580,8280,8270,8280,8270,262
|
|
20240823,121600,324915830,8290,8290,8290,8290,0
|
|
20240823,121500,324915830,8290,8290,8290,8290,0
|
|
20240823,121400,324915830,8290,8290,8290,8290,1
|
|
20240823,121300,324907540,8280,8280,8280,8280,0
|
|
20240823,121200,324907540,8280,8280,8280,8280,0
|
|
20240823,121100,324907540,8280,8280,8280,8280,5
|
|
20240823,121000,324866140,8290,8280,8290,8280,10
|
|
20240823,120900,324783330,8280,8290,8290,8280,5
|
|
20240823,120800,324741920,8280,8280,8280,8280,0
|
|
20240823,120700,324741920,8280,8280,8280,8280,338
|
|
20240823,120600,321943280,8280,8280,8280,8280,0
|
|
20240823,120500,321943280,8280,8280,8280,8280,0
|
|
20240823,120400,321943280,8280,8280,8280,8280,202
|
|
20240823,120300,320270720,8280,8280,8280,8280,0
|
|
20240823,120200,320270720,8280,8280,8280,8280,110
|
|
20240823,120100,319359920,8290,8290,8290,8290,2
|
|
20240823,120000,319343340,8290,8290,8290,8290,1
|
|
20240823,115900,319335050,8280,8280,8280,8280,0
|
|
20240823,115800,319335050,8280,8280,8280,8280,100
|
|
20240823,115700,318507050,8280,8280,8280,8280,455
|
|
20240823,115600,314739650,8280,8280,8280,8280,0
|
|
20240823,115500,314739650,8280,8280,8280,8280,1
|
|
20240823,115400,314731370,8280,8280,8280,8280,100
|
|
20240823,115300,313903370,8280,8280,8280,8280,5
|
|
20240823,115200,313861970,8270,8270,8270,8270,0
|
|
20240823,115100,313861970,8270,8270,8270,8270,1
|
|
20240823,115000,313853700,8280,8280,8280,8280,0
|
|
20240823,114900,313853700,8280,8280,8280,8280,0
|
|
20240823,114800,313853700,8280,8280,8280,8280,0
|
|
20240823,114700,313853700,8280,8280,8280,8280,0
|
|
20240823,114600,313853700,8280,8280,8280,8280,0
|
|
20240823,114500,313853700,8280,8280,8280,8280,0
|
|
20240823,114400,313853700,8280,8280,8280,8280,0
|
|
20240823,114300,313853700,8280,8280,8280,8280,1
|
|
20240823,114200,313845420,8270,8270,8270,8270,0
|
|
20240823,114100,313845420,8270,8270,8270,8270,240
|
|
20240823,114000,311860620,8270,8270,8270,8270,1
|
|
20240823,113900,311852350,8280,8280,8280,8280,0
|
|
20240823,113800,311852350,8280,8280,8280,8280,20
|
|
20240823,113700,311686750,8270,8270,8270,8270,0
|
|
20240823,113600,311686750,8270,8270,8270,8270,0
|
|
20240823,113500,311686750,8270,8270,8270,8270,500
|
|
20240823,113400,307551750,8270,8270,8270,8270,0
|
|
20240823,113300,307551750,8270,8270,8270,8270,396
|
|
20240823,113200,304276830,8270,8270,8270,8270,266
|
|
20240823,113100,302077010,8270,8270,8270,8270,0
|
|
20240823,113000,302077010,8270,8270,8270,8270,510
|
|
20240823,112900,297859310,8260,8260,8260,8260,0
|
|
20240823,112800,297859310,8260,8260,8260,8260,0
|
|
20240823,112700,297859310,8260,8260,8260,8260,3
|
|
20240823,112600,297834530,8260,8260,8260,8260,0
|
|
20240823,112500,297834530,8260,8260,8260,8260,0
|
|
20240823,112400,297834530,8260,8260,8260,8260,0
|
|
20240823,112300,297834530,8260,8260,8260,8260,0
|
|
20240823,112200,297834530,8260,8260,8260,8260,0
|
|
20240823,112100,297834530,8260,8260,8260,8260,150
|
|
20240823,112000,296595530,8260,8260,8260,8260,600
|
|
20240823,111900,291639530,8270,8270,8270,8270,0
|
|
20240823,111800,291639530,8270,8280,8280,8270,1952
|
|
20240823,111700,275495990,8280,8280,8280,8280,0
|
|
20240823,111600,275495990,8280,8260,8280,8260,60
|
|
20240823,111500,275000190,8260,8270,8270,8260,130
|
|
20240823,111400,273926320,8280,8280,8280,8280,3
|
|
20240823,111300,273901480,8280,8280,8280,8280,39
|
|
20240823,111200,273578560,8280,8280,8280,8280,0
|
|
20240823,111100,273578560,8280,8280,8280,8280,126
|
|
20240823,111000,272535280,8280,8280,8280,8280,0
|
|
20240823,110900,272535280,8280,8280,8280,8280,0
|
|
20240823,110800,272535280,8280,8280,8280,8280,0
|
|
20240823,110700,272535280,8280,8280,8280,8280,0
|
|
20240823,110600,272535280,8280,8280,8280,8280,0
|
|
20240823,110500,272535280,8280,8280,8280,8280,2
|
|
20240823,110400,272518720,8280,8280,8280,8280,0
|
|
20240823,110300,272518720,8280,8280,8280,8280,0
|
|
20240823,110200,272518720,8280,8260,8280,8260,1063
|
|
20240823,110100,263727980,8260,8240,8260,8240,108
|
|
20240823,110000,262837110,8220,8220,8220,8220,0
|
|
20240823,105900,262837110,8220,8220,8220,8220,16
|
|
20240823,105800,262705590,8220,8220,8220,8220,0
|
|
20240823,105700,262705590,8220,8220,8220,8220,0
|
|
20240823,105600,262705590,8220,8210,8220,8210,73
|
|
20240823,105500,262106250,8220,8210,8220,8210,2
|
|
20240823,105400,262089820,8220,8220,8220,8220,8
|
|
20240823,105300,262024060,8220,8230,8230,8220,102
|
|
20240823,105200,261185550,8220,8220,8220,8220,53
|
|
20240823,105100,260749890,8230,8230,8230,8230,2
|
|
20240823,105000,260733430,8230,8230,8230,8230,2
|
|
20240823,104900,260716970,8220,8220,8220,8220,0
|
|
20240823,104800,260716970,8220,8220,8220,8220,3
|
|
20240823,104700,260692310,8220,8230,8250,8220,259
|
|
20240823,104600,258563060,8230,8230,8230,8230,163
|
|
20240823,104500,257221570,8270,8270,8270,8270,0
|
|
20240823,104400,257221570,8270,8270,8270,8270,0
|
|
20240823,104300,257221570,8270,8270,8270,8270,1
|
|
20240823,104200,257213300,8230,8240,8240,8230,821
|
|
20240823,104100,250454440,8240,8240,8240,8240,0
|
|
20240823,104000,250454440,8240,8250,8250,8240,150
|
|
20240823,103900,249218320,8290,8260,8290,8240,2529
|
|
20240823,103800,228332950,8300,8300,8300,8300,0
|
|
20240823,103700,228332950,8300,8300,8300,8300,21
|
|
20240823,103600,228158650,8300,8300,8300,8300,0
|
|
20240823,103500,228158650,8300,8300,8300,8300,0
|
|
20240823,103400,228158650,8300,8270,8300,8270,162
|
|
20240823,103300,226818850,8300,8300,8300,8300,0
|
|
20240823,103200,226818850,8300,8300,8300,8300,1
|
|
20240823,103100,226810550,8300,8300,8300,8300,0
|
|
20240823,103000,226810550,8300,8300,8300,8300,90
|
|
20240823,102900,226063550,8300,8280,8300,8280,100
|
|
20240823,102800,225235290,8280,8280,8280,8280,13
|
|
20240823,102700,225127650,8280,8280,8280,8280,0
|
|
20240823,102600,225127650,8280,8280,8280,8280,0
|
|
20240823,102500,225127650,8280,8280,8280,8280,529
|
|
20240823,102400,220747530,8310,8310,8310,8310,1
|
|
20240823,102300,220739220,8280,8280,8280,8280,0
|
|
20240823,102200,220739220,8280,8280,8280,8280,400
|
|
20240823,102100,217427220,8280,8280,8280,8280,1
|
|
20240823,102000,217418940,8280,8280,8280,8280,0
|
|
20240823,101900,217418940,8280,8280,8280,8280,65
|
|
20240823,101800,216880740,8310,8280,8310,8280,2
|
|
20240823,101700,216864150,8310,8310,8310,8310,1
|
|
20240823,101600,216855840,8330,8330,8330,8330,0
|
|
20240823,101500,216855840,8330,8330,8330,8330,0
|
|
20240823,101400,216855840,8330,8280,8330,8280,61
|
|
20240823,101300,216347760,8330,8330,8330,8330,0
|
|
20240823,101200,216347760,8330,8330,8330,8330,0
|
|
20240823,101100,216347760,8330,8330,8330,8330,1
|
|
20240823,101000,216339430,8330,8330,8330,8330,0
|
|
20240823,100900,216339430,8330,8290,8330,8260,1800
|
|
20240823,100800,201441340,8300,8300,8300,8300,0
|
|
20240823,100700,201441340,8300,8300,8300,8300,11
|
|
20240823,100600,201350040,8300,8300,8300,8300,1
|
|
20240823,100500,201341740,8290,8290,8290,8290,0
|
|
20240823,100400,201341740,8290,8290,8290,8290,400
|
|
20240823,100300,198025740,8300,8330,8330,8300,501
|
|
20240823,100200,193867360,8330,8330,8330,8330,168
|
|
20240823,100100,192467920,8320,8320,8320,8320,46
|
|
20240823,100000,192085200,8310,8330,8330,8310,704
|
|
20240823,095900,186230870,8350,8320,8350,8320,286
|
|
20240823,095800,183846360,8330,8330,8330,8330,4
|
|
20240823,095700,183813040,8340,8340,8340,8340,0
|
|
20240823,095600,183813040,8340,8340,8340,8340,1
|
|
20240823,095500,183804700,8330,8330,8330,8330,493
|
|
20240823,095400,179698010,8300,8300,8300,8300,5
|
|
20240823,095300,179656510,8330,8300,8330,8290,109
|
|
20240823,095200,178751270,8300,8290,8300,8290,121
|
|
20240823,095100,177747970,8290,8300,8300,8290,100
|
|
20240823,095000,176917980,8320,8310,8320,8310,228
|
|
20240823,094900,175023290,8340,8340,8340,8340,0
|
|
20240823,094800,175023290,8340,8360,8360,8340,17
|
|
20240823,094700,174881490,8310,8310,8310,8310,94
|
|
20240823,094600,174100350,8310,8310,8310,8310,2
|
|
20240823,094500,174083730,8320,8350,8350,8320,536
|
|
20240823,094400,169614670,8350,8340,8350,8340,304
|
|
20240823,094300,167078100,8340,8340,8340,8320,134
|
|
20240823,094200,165962860,8340,8330,8340,8330,105
|
|
20240823,094100,165088100,8310,8320,8320,8310,115
|
|
20240823,094000,164131540,8330,8330,8330,8330,2
|
|
20240823,093900,164114880,8330,8330,8330,8330,1
|
|
20240823,093800,164106550,8330,8330,8330,8330,104
|
|
20240823,093700,163240230,8330,8330,8330,8330,4
|
|
20240823,093600,163206910,8330,8310,8330,8310,108
|
|
20240823,093500,162308770,8310,8310,8310,8310,79
|
|
20240823,093400,161652280,8310,8310,8310,8310,13
|
|
20240823,093300,161544250,8310,8310,8310,8310,44
|
|
20240823,093200,161178610,8300,8300,8300,8300,0
|
|
20240823,093100,161178610,8300,8300,8300,8290,1307
|
|
20240823,093000,150330740,8300,8300,8300,8300,72
|
|
20240823,092900,149733140,8310,8310,8310,8310,1825
|
|
20240823,092800,134567390,8310,8300,8310,8300,153
|
|
20240823,092700,133297460,8290,8280,8290,8280,220
|
|
20240823,092600,131474500,8270,8270,8270,8270,1694
|
|
20240823,092500,117465120,8270,8270,8270,8270,123
|
|
20240823,092400,116447910,8270,8250,8270,8230,188
|
|
20240823,092300,114895980,8230,8250,8250,8230,2385
|
|
20240823,092200,95243480,8250,8250,8250,8250,83
|
|
20240823,092100,94558730,8250,8270,8270,8250,3
|
|
20240823,092000,94533960,8260,8260,8260,8260,10
|
|
20240823,091900,94451360,8270,8270,8270,8270,0
|
|
20240823,091800,94451360,8270,8240,8270,8240,2
|
|
20240823,091700,94434850,8270,8270,8270,8270,8
|
|
20240823,091600,94368690,8240,8250,8250,8240,1383
|
|
20240823,091500,82966130,8270,8270,8270,8260,244
|
|
20240823,091400,80950200,8280,8280,8280,8280,200
|
|
20240823,091300,79294200,8280,8270,8280,8270,6
|
|
20240823,091200,79244570,8260,8260,8260,8260,0
|
|
20240823,091100,79244570,8260,8260,8260,8260,50
|
|
20240823,091000,78831570,8260,8300,8310,8260,92
|
|
20240823,090900,78070780,8310,8300,8310,8300,1300
|
|
20240823,090800,67267790,8310,8260,8310,8260,400
|
|
20240823,090700,63957460,8260,8220,8260,8220,1307
|
|
20240823,090600,53191960,8220,8230,8230,8200,2319
|
|
20240823,090500,34161770,8240,8240,8240,8240,0
|
|
20240823,090400,34161770,8240,8240,8240,8240,0
|
|
20240823,090300,34161770,8240,8240,8240,8190,54
|
|
20240823,090200,33716960,8240,8240,8240,8240,201
|
|
20240823,090100,32060720,8180,8100,8180,8080,1232
|
|
20240823,090000,22015430,8060,8200,8200,8060,2615
|