656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195300,3899187000,8830,8830,8830,8830,9019
|
|
20240809,195200,3899187000,8830,8830,8830,8830,0
|
|
20240809,195100,3899187000,8830,8830,8830,8830,0
|
|
20240809,195000,3899187000,8830,8830,8830,8830,0
|
|
20240809,194900,3899187000,8830,8830,8830,8830,0
|
|
20240809,194800,3899187000,8830,8830,8830,8830,0
|
|
20240809,194700,3899187000,8830,8830,8830,8830,0
|
|
20240809,194600,3899187000,8830,8830,8830,8830,0
|
|
20240809,194500,3899187000,8830,8830,8830,8830,0
|
|
20240809,194400,3899187000,8830,8830,8830,8830,0
|
|
20240809,194300,3899187000,8830,8830,8830,8830,0
|
|
20240809,194200,3899187000,8830,8830,8830,8830,0
|
|
20240809,194100,3899187000,8830,8830,8830,8830,0
|
|
20240809,194000,3899187000,8830,8830,8830,8830,0
|
|
20240809,193900,3899187000,8830,8830,8830,8830,0
|
|
20240809,193800,3899187000,8830,8830,8830,8830,0
|
|
20240809,193700,3899187000,8830,8830,8830,8830,0
|
|
20240809,193600,3899187000,8830,8830,8830,8830,0
|
|
20240809,193500,3899187000,8830,8830,8830,8830,0
|
|
20240809,193400,3899187000,8830,8830,8830,8830,0
|
|
20240809,193300,3899187000,8830,8830,8830,8830,0
|
|
20240809,193200,3899187000,8830,8830,8830,8830,0
|
|
20240809,193100,3899187000,8830,8830,8830,8830,0
|
|
20240809,193000,3899187000,8830,8830,8830,8830,0
|
|
20240809,192900,3899187000,8830,8830,8830,8830,0
|
|
20240809,192800,3899187000,8830,8830,8830,8830,0
|
|
20240809,192700,3899187000,8830,8830,8830,8830,0
|
|
20240809,192600,3899187000,8830,8830,8830,8830,0
|
|
20240809,192500,3899187000,8830,8830,8830,8830,0
|
|
20240809,192400,3899187000,8830,8830,8830,8830,0
|
|
20240809,192300,3899187000,8830,8830,8830,8830,9019
|
|
20240809,192200,3899187000,8830,8830,8830,8830,0
|
|
20240809,192100,3899187000,8830,8830,8830,8830,0
|
|
20240809,192000,3899187000,8830,8830,8830,8830,0
|
|
20240809,191900,3899187000,8830,8830,8830,8830,0
|
|
20240809,191800,3899187000,8830,8830,8830,8830,0
|
|
20240809,191700,3899187000,8830,8830,8830,8830,0
|
|
20240809,191600,3899187000,8830,8830,8830,8830,0
|
|
20240809,191500,3899187000,8830,8830,8830,8830,0
|
|
20240809,191400,3899187000,8830,8830,8830,8830,0
|
|
20240809,191300,3899187000,8830,8830,8830,8830,0
|
|
20240809,191200,3899187000,8830,8830,8830,8830,0
|
|
20240809,191100,3899187000,8830,8830,8830,8830,0
|
|
20240809,191000,3899187000,8830,8830,8830,8830,0
|
|
20240809,190900,3899187000,8830,8830,8830,8830,0
|
|
20240809,190800,3899187000,8830,8830,8830,8830,0
|
|
20240809,190700,3899187000,8830,8830,8830,8830,0
|
|
20240809,190600,3899187000,8830,8830,8830,8830,0
|
|
20240809,190500,3899187000,8830,8830,8830,8830,0
|
|
20240809,190400,3899187000,8830,8830,8830,8830,0
|
|
20240809,190300,3899187000,8830,8830,8830,8830,0
|
|
20240809,190200,3899187000,8830,8830,8830,8830,0
|
|
20240809,190100,3899187000,8830,8830,8830,8830,0
|
|
20240809,190000,3899187000,8830,8830,8830,8830,0
|
|
20240809,185900,3899187000,8830,8830,8830,8830,0
|
|
20240809,185800,3899187000,8830,8830,8830,8830,0
|
|
20240809,185700,3899187000,8830,8830,8830,8830,0
|
|
20240809,185600,3899187000,8830,8830,8830,8830,0
|
|
20240809,185500,3899187000,8830,8830,8830,8830,0
|
|
20240809,185400,3899187000,8830,8830,8830,8830,0
|
|
20240809,185300,3899187000,8830,8830,8830,8830,9019
|
|
20240809,185200,3899187000,8830,8830,8830,8830,0
|
|
20240809,185100,3899187000,8830,8830,8830,8830,0
|
|
20240809,185000,3899187000,8830,8830,8830,8830,0
|
|
20240809,184900,3899187000,8830,8830,8830,8830,0
|
|
20240809,184800,3899187000,8830,8830,8830,8830,0
|
|
20240809,184700,3899187000,8830,8830,8830,8830,0
|
|
20240809,184600,3899187000,8830,8830,8830,8830,0
|
|
20240809,184500,3899187000,8830,8830,8830,8830,0
|
|
20240809,184400,3899187000,8830,8830,8830,8830,0
|
|
20240809,184300,3899187000,8830,8830,8830,8830,0
|
|
20240809,184200,3899187000,8830,8830,8830,8830,0
|
|
20240809,184100,3899187000,8830,8830,8830,8830,0
|
|
20240809,184000,3899187000,8830,8830,8830,8830,0
|
|
20240809,183900,3899187000,8830,8830,8830,8830,0
|
|
20240809,183800,3899187000,8830,8830,8830,8830,0
|
|
20240809,183700,3899187000,8830,8830,8830,8830,0
|
|
20240809,183600,3899187000,8830,8830,8830,8830,0
|
|
20240809,183500,3899187000,8830,8830,8830,8830,0
|
|
20240809,183400,3899187000,8830,8830,8830,8830,0
|
|
20240809,183300,3899187000,8830,8830,8830,8830,0
|
|
20240809,183200,3899187000,8830,8830,8830,8830,0
|
|
20240809,183100,3899187000,8830,8830,8830,8830,0
|
|
20240809,183000,3899187000,8830,8830,8830,8830,0
|
|
20240809,182900,3899187000,8830,8830,8830,8830,0
|
|
20240809,182800,3899187000,8830,8830,8830,8830,0
|
|
20240809,182700,3899187000,8830,8830,8830,8830,0
|
|
20240809,182600,3899187000,8830,8830,8830,8830,0
|
|
20240809,182500,3899187000,8830,8830,8830,8830,0
|
|
20240809,182400,3899187000,8830,8830,8830,8830,0
|
|
20240809,182300,3899187000,8830,8830,8830,8830,9019
|
|
20240809,182200,3899187000,8830,8830,8830,8830,0
|
|
20240809,182100,3899187000,8830,8830,8830,8830,0
|
|
20240809,182000,3899187000,8830,8830,8830,8830,0
|
|
20240809,181900,3899187000,8830,8830,8830,8830,0
|
|
20240809,181800,3899187000,8830,8830,8830,8830,0
|
|
20240809,181700,3899187000,8830,8830,8830,8830,0
|
|
20240809,181600,3899187000,8830,8830,8830,8830,0
|
|
20240809,181500,3899187000,8830,8830,8830,8830,0
|
|
20240809,181400,3899187000,8830,8830,8830,8830,0
|
|
20240809,181300,3899187000,8830,8830,8830,8830,0
|
|
20240809,181200,3899187000,8830,8830,8830,8830,0
|
|
20240809,181100,3899187000,8830,8830,8830,8830,0
|
|
20240809,181000,3899187000,8830,8830,8830,8830,0
|
|
20240809,180900,3899187000,8830,8830,8830,8830,0
|
|
20240809,180800,3899187000,8830,8830,8830,8830,0
|
|
20240809,180700,3899187000,8830,8830,8830,8830,0
|
|
20240809,180600,3899187000,8830,8830,8830,8830,0
|
|
20240809,180500,3899187000,8830,8830,8830,8830,0
|
|
20240809,180400,3899187000,8830,8830,8830,8830,0
|
|
20240809,180300,3899187000,8830,8830,8830,8830,0
|
|
20240809,180200,3899187000,8830,8830,8830,8830,0
|
|
20240809,180100,3899187000,8830,8830,8830,8830,0
|
|
20240809,180000,3899187000,8830,8830,8830,8830,0
|
|
20240809,175900,3899187000,8830,8830,8830,8830,0
|
|
20240809,175800,3899187000,8830,8830,8830,8830,0
|
|
20240809,175700,3899187000,8830,8830,8830,8830,0
|
|
20240809,175600,3899187000,8830,8830,8830,8830,0
|
|
20240809,175500,3899187000,8830,8830,8830,8830,0
|
|
20240809,175400,3899187000,8830,8830,8830,8830,0
|
|
20240809,175300,3899187000,8830,8830,8830,8830,9019
|
|
20240809,175200,3899187000,8830,8830,8830,8830,0
|
|
20240809,175100,3899187000,8830,8830,8830,8830,0
|
|
20240809,175000,3899187000,8830,8830,8830,8830,0
|
|
20240809,174900,3899187000,8830,8830,8830,8830,0
|
|
20240809,174800,3899187000,8830,8830,8830,8830,0
|
|
20240809,174700,3899187000,8830,8830,8830,8830,0
|
|
20240809,174600,3899187000,8830,8830,8830,8830,0
|
|
20240809,174500,3899187000,8830,8830,8830,8830,0
|
|
20240809,174400,3899187000,8830,8830,8830,8830,0
|
|
20240809,174300,3899187000,8830,8830,8830,8830,0
|
|
20240809,174200,3899187000,8830,8830,8830,8830,0
|
|
20240809,174100,3899187000,8830,8830,8830,8830,0
|
|
20240809,174000,3899187000,8830,8830,8830,8830,0
|
|
20240809,173900,3899187000,8830,8830,8830,8830,0
|
|
20240809,173800,3899187000,8830,8830,8830,8830,0
|
|
20240809,173700,3899187000,8830,8830,8830,8830,0
|
|
20240809,173600,3899187000,8830,8830,8830,8830,0
|
|
20240809,173500,3899187000,8830,8830,8830,8830,0
|
|
20240809,173400,3899187000,8830,8830,8830,8830,0
|
|
20240809,173300,3899187000,8830,8830,8830,8830,0
|
|
20240809,173200,3899187000,8830,8830,8830,8830,0
|
|
20240809,173100,3899187000,8830,8830,8830,8830,0
|
|
20240809,173000,3899187000,8830,8830,8830,8830,0
|
|
20240809,172900,3899187000,8830,8830,8830,8830,0
|
|
20240809,172800,3899187000,8830,8830,8830,8830,0
|
|
20240809,172700,3899187000,8830,8830,8830,8830,0
|
|
20240809,172600,3899187000,8830,8830,8830,8830,0
|
|
20240809,172500,3899187000,8830,8830,8830,8830,0
|
|
20240809,172400,3899187000,8830,8830,8830,8830,0
|
|
20240809,172300,3899187000,8830,8830,8830,8830,9019
|
|
20240809,172200,3899187000,8830,8830,8830,8830,0
|
|
20240809,172100,3899187000,8830,8830,8830,8830,0
|
|
20240809,172000,3899187000,8830,8830,8830,8830,0
|
|
20240809,171900,3899187000,8830,8830,8830,8830,0
|
|
20240809,171800,3899187000,8830,8830,8830,8830,0
|
|
20240809,171700,3899187000,8830,8830,8830,8830,0
|
|
20240809,171600,3899187000,8830,8830,8830,8830,0
|
|
20240809,171500,3899187000,8830,8830,8830,8830,0
|
|
20240809,171400,3899187000,8830,8830,8830,8830,0
|
|
20240809,171300,3899187000,8830,8830,8830,8830,0
|
|
20240809,171200,3899187000,8830,8830,8830,8830,0
|
|
20240809,171100,3899187000,8830,8830,8830,8830,0
|
|
20240809,171000,3899187000,8830,8830,8830,8830,0
|
|
20240809,170900,3899187000,8830,8830,8830,8830,0
|
|
20240809,170800,3899187000,8830,8830,8830,8830,0
|
|
20240809,170700,3899187000,8830,8830,8830,8830,0
|
|
20240809,170600,3899187000,8830,8830,8830,8830,0
|
|
20240809,170500,3899187000,8830,8830,8830,8830,0
|
|
20240809,170400,3899187000,8830,8830,8830,8830,0
|
|
20240809,170300,3899187000,8830,8830,8830,8830,0
|
|
20240809,170200,3899187000,8830,8830,8830,8830,0
|
|
20240809,170100,3899187000,8830,8830,8830,8830,0
|
|
20240809,170000,3899187000,8830,8830,8830,8830,0
|
|
20240809,165900,3899187000,8830,8830,8830,8830,0
|
|
20240809,165800,3899187000,8830,8830,8830,8830,0
|
|
20240809,165700,3899187000,8830,8830,8830,8830,0
|
|
20240809,165600,3899187000,8830,8830,8830,8830,0
|
|
20240809,165500,3899187000,8830,8830,8830,8830,0
|
|
20240809,165400,3899187000,8830,8830,8830,8830,0
|
|
20240809,165300,3899187000,8830,8830,8830,8830,9019
|
|
20240809,165200,3899187000,8830,8830,8830,8830,0
|
|
20240809,165100,3899187000,8830,8830,8830,8830,0
|
|
20240809,165000,3899187000,8830,8830,8830,8830,0
|
|
20240809,164900,3899187000,8830,8830,8830,8830,0
|
|
20240809,164800,3899187000,8830,8830,8830,8830,0
|
|
20240809,164700,3899187000,8830,8830,8830,8830,0
|
|
20240809,164600,3899187000,8830,8830,8830,8830,0
|
|
20240809,164500,3899187000,8830,8830,8830,8830,0
|
|
20240809,164400,3899187000,8830,8830,8830,8830,0
|
|
20240809,164300,3899187000,8830,8830,8830,8830,0
|
|
20240809,164200,3899187000,8830,8830,8830,8830,0
|
|
20240809,164100,3899187000,8830,8830,8830,8830,0
|
|
20240809,164000,3899187000,8830,8830,8830,8830,0
|
|
20240809,163900,3899187000,8830,8830,8830,8830,0
|
|
20240809,163800,3899187000,8830,8830,8830,8830,0
|
|
20240809,163700,3899187000,8830,8830,8830,8830,0
|
|
20240809,163600,3899187000,8830,8830,8830,8830,0
|
|
20240809,163500,3899187000,8830,8830,8830,8830,0
|
|
20240809,163400,3899187000,8830,8830,8830,8830,0
|
|
20240809,163300,3899187000,8830,8830,8830,8830,0
|
|
20240809,163200,3899187000,8830,8830,8830,8830,0
|
|
20240809,163100,3899187000,8830,8830,8830,8830,0
|
|
20240809,163000,3899187000,8830,8830,8830,8830,0
|
|
20240809,162900,3899187000,8830,8830,8830,8830,0
|
|
20240809,162800,3899187000,8830,8830,8830,8830,0
|
|
20240809,162700,3899187000,8830,8830,8830,8830,0
|
|
20240809,162600,3899187000,8830,8830,8830,8830,0
|
|
20240809,162500,3899187000,8830,8830,8830,8830,0
|
|
20240809,162400,3899187000,8830,8830,8830,8830,0
|
|
20240809,162300,3899187000,8830,8830,8830,8830,9019
|
|
20240809,162200,3899187000,8830,8830,8830,8830,0
|
|
20240809,162100,3899187000,8830,8830,8830,8830,0
|
|
20240809,162000,3899187000,8830,8830,8830,8830,0
|
|
20240809,161900,3899187000,8830,8830,8830,8830,0
|
|
20240809,161800,3899187000,8830,8830,8830,8830,0
|
|
20240809,161700,3899187000,8830,8830,8830,8830,0
|
|
20240809,161600,3899187000,8830,8830,8830,8830,0
|
|
20240809,161500,3899187000,8830,8830,8830,8830,0
|
|
20240809,161400,3899187000,8830,8830,8830,8830,0
|
|
20240809,161300,3899187000,8830,8830,8830,8830,0
|
|
20240809,161200,3899187000,8830,8830,8830,8830,0
|
|
20240809,161100,3899187000,8830,8830,8830,8830,0
|
|
20240809,161000,3899187000,8830,8830,8830,8830,0
|
|
20240809,160900,3899187000,8830,8830,8830,8830,0
|
|
20240809,160800,3899187000,8830,8830,8830,8830,0
|
|
20240809,160700,3899187000,8830,8830,8830,8830,0
|
|
20240809,160600,3899187000,8830,8830,8830,8830,0
|
|
20240809,160500,3899187000,8830,8830,8830,8830,0
|
|
20240809,160400,3899187000,8830,8830,8830,8830,0
|
|
20240809,160300,3899187000,8830,8830,8830,8830,0
|
|
20240809,160200,3899187000,8830,8830,8830,8830,0
|
|
20240809,160100,3899187000,8830,8830,8830,8830,0
|
|
20240809,160000,3899187000,8830,8830,8830,8830,0
|
|
20240809,155900,3899187000,8830,8830,8830,8830,0
|
|
20240809,155800,3899187000,8830,8830,8830,8830,0
|
|
20240809,155700,3899187000,8830,8830,8830,8830,0
|
|
20240809,155600,3899187000,8830,8830,8830,8830,0
|
|
20240809,155500,3899187000,8830,8830,8830,8830,0
|
|
20240809,155400,3899187000,8830,8830,8830,8830,0
|
|
20240809,155300,3899187000,8830,8830,8830,8830,9019
|
|
20240809,155200,3899187000,8830,8830,8830,8830,0
|
|
20240809,155100,3899187000,8830,8830,8830,8830,0
|
|
20240809,155000,3899187000,8830,8830,8830,8830,0
|
|
20240809,154900,3899187000,8830,8830,8830,8830,0
|
|
20240809,154800,3899187000,8830,8830,8830,8830,0
|
|
20240809,154700,3899187000,8830,8830,8830,8830,0
|
|
20240809,154600,3899187000,8830,8830,8830,8830,0
|
|
20240809,154500,3899187000,8830,8830,8830,8830,0
|
|
20240809,154400,3899187000,8830,8830,8830,8830,0
|
|
20240809,154300,3899187000,8830,8830,8830,8830,0
|
|
20240809,154200,3899187000,8830,8830,8830,8830,0
|
|
20240809,154100,3899187000,8830,8830,8830,8830,0
|
|
20240809,154000,3899187000,8830,8830,8830,8830,0
|
|
20240809,153900,3899187000,8830,8830,8830,8830,0
|
|
20240809,153800,3899187000,8830,8830,8830,8830,0
|
|
20240809,153700,3899187000,8830,8830,8830,8830,0
|
|
20240809,153600,3899187000,8830,8830,8830,8830,0
|
|
20240809,153500,3899187000,8830,8830,8830,8830,0
|
|
20240809,153400,3899187000,8830,8830,8830,8830,0
|
|
20240809,153300,3899187000,8830,8830,8830,8830,0
|
|
20240809,153200,3899187000,8830,8830,8830,8830,0
|
|
20240809,153100,3899187000,8830,8830,8830,8830,0
|
|
20240809,153000,3899187000,8830,8830,8830,8830,9019
|
|
20240809,152900,3819549230,8830,8830,8830,8830,0
|
|
20240809,152800,3819549230,8830,8830,8830,8830,0
|
|
20240809,152700,3819549230,8830,8830,8830,8830,0
|
|
20240809,152600,3819549230,8830,8830,8830,8830,0
|
|
20240809,152500,3819549230,8830,8830,8830,8830,0
|
|
20240809,152400,3819549230,8830,8830,8830,8830,0
|
|
20240809,152300,3819549230,8830,8830,8830,8830,0
|
|
20240809,152200,3819549230,8830,8830,8830,8830,0
|
|
20240809,152100,3819549230,8830,8830,8830,8830,0
|
|
20240809,152000,3819549230,8830,8830,8830,8830,0
|
|
20240809,151900,3819549230,8830,8820,8830,8820,1488
|
|
20240809,151800,3806424890,8820,8830,8830,8820,1361
|
|
20240809,151700,3794408720,8830,8830,8830,8830,200
|
|
20240809,151600,3792642720,8830,8820,8830,8820,778
|
|
20240809,151500,3785779460,8820,8820,8820,8800,922
|
|
20240809,151400,3777657010,8820,8820,8820,8810,212
|
|
20240809,151300,3775788130,8820,8820,8820,8810,814
|
|
20240809,151200,3768609700,8820,8820,8820,8820,168
|
|
20240809,151100,3767127940,8830,8830,8830,8820,611
|
|
20240809,151000,3761738540,8830,8830,8830,8830,825
|
|
20240809,150900,3754453790,8820,8820,8820,8810,366
|
|
20240809,150800,3751225680,8820,8820,8820,8820,1646
|
|
20240809,150700,3736707960,8820,8800,8820,8800,1511
|
|
20240809,150600,3723409480,8800,8790,8800,8790,150
|
|
20240809,150500,3722090910,8790,8790,8810,8790,1039
|
|
20240809,150400,3712958080,8800,8800,8800,8790,615
|
|
20240809,150300,3707551390,8810,8830,8830,8790,5588
|
|
20240809,150200,3658330140,8830,8820,8830,8820,888
|
|
20240809,150100,3650491400,8830,8820,8830,8820,21
|
|
20240809,150000,3650306170,8830,8830,8840,8830,593
|
|
20240809,145900,3645069970,8830,8840,8840,8830,1916
|
|
20240809,145800,3628133180,8850,8850,8850,8850,3573
|
|
20240809,145700,3596512130,8860,8860,8860,8850,532
|
|
20240809,145600,3591800990,8860,8860,8860,8850,307
|
|
20240809,145500,3589081170,8860,8860,8860,8850,902
|
|
20240809,145400,3581090350,8860,8850,8860,8850,648
|
|
20240809,145300,3575349160,8850,8860,8860,8850,1181
|
|
20240809,145200,3564894790,8850,8850,8860,8850,625
|
|
20240809,145100,3559358080,8860,8850,8860,8850,605
|
|
20240809,145000,3554000740,8860,8850,8860,8850,342
|
|
20240809,144900,3550970830,8850,8850,8860,8850,544
|
|
20240809,144800,3546152950,8860,8860,8860,8850,280
|
|
20240809,144700,3543672420,8860,8860,8860,8850,466
|
|
20240809,144600,3539544520,8860,8860,8860,8850,700
|
|
20240809,144500,3533343210,8850,8850,8860,8850,554
|
|
20240809,144400,3528435880,8850,8860,8860,8850,380
|
|
20240809,144300,3525069180,8850,8840,8850,8840,2396
|
|
20240809,144200,3503868140,8840,8850,8850,8840,398
|
|
20240809,144100,3500345870,8850,8840,8850,8840,143
|
|
20240809,144000,3499081740,8850,8840,8850,8840,400
|
|
20240809,143900,3495544690,8840,8840,8840,8840,222
|
|
20240809,143800,3493582210,8840,8840,8840,8830,82
|
|
20240809,143700,3492857810,8840,8850,8850,8830,2526
|
|
20240809,143600,3470513200,8860,8850,8860,8850,117
|
|
20240809,143500,3469477740,8850,8860,8860,8850,1495
|
|
20240809,143400,3456244330,8860,8860,8860,8860,871
|
|
20240809,143300,3448527270,8860,8850,8860,8850,161
|
|
20240809,143200,3447100830,8860,8850,8860,8850,278
|
|
20240809,143100,3444638750,8860,8860,8860,8860,2545
|
|
20240809,143000,3422090050,8860,8850,8860,8850,2356
|
|
20240809,142900,3401222810,8860,8850,8860,8850,2202
|
|
20240809,142800,3381733200,8850,8850,8850,8840,246
|
|
20240809,142700,3379556120,8850,8850,8850,8850,1267
|
|
20240809,142600,3368343170,8850,8850,8850,8850,1952
|
|
20240809,142500,3351067970,8840,8850,8850,8840,460
|
|
20240809,142400,3346998490,8850,8850,8850,8850,225
|
|
20240809,142300,3345007240,8850,8830,8850,8830,365
|
|
20240809,142200,3341780430,8830,8840,8840,8830,521
|
|
20240809,142100,3337176360,8840,8840,8840,8840,1
|
|
20240809,142000,3337167520,8830,8840,8850,8830,1921
|
|
20240809,141900,3320193780,8850,8840,8850,8840,311
|
|
20240809,141800,3317444530,8840,8830,8840,8830,978
|
|
20240809,141700,3308799020,8830,8830,8830,8830,3
|
|
20240809,141600,3308772530,8830,8830,8840,8830,65
|
|
20240809,141500,3308198570,8840,8840,8840,8830,323
|
|
20240809,141400,3305343270,8830,8840,8840,8830,16
|
|
20240809,141300,3305201980,8840,8820,8840,8820,171
|
|
20240809,141200,3303693010,8810,8810,8810,8780,1990
|
|
20240809,141100,3286197070,8820,8830,8840,8810,2217
|
|
20240809,141000,3266632710,8840,8840,8840,8830,642
|
|
20240809,140900,3260957620,8830,8830,8830,8830,264
|
|
20240809,140800,3258626500,8830,8840,8840,8830,476
|
|
20240809,140700,3254420240,8840,8840,8840,8840,0
|
|
20240809,140600,3254420240,8840,8830,8840,8830,72
|
|
20240809,140500,3253784470,8830,8830,8830,8830,14
|
|
20240809,140400,3253660850,8830,8820,8830,8820,178
|
|
20240809,140300,3252089610,8820,8790,8850,8790,13678
|
|
20240809,140200,3131358020,8780,8790,8800,8780,1961
|
|
20240809,140100,3114130640,8800,8790,8800,8790,528
|
|
20240809,140000,3109485450,8800,8800,8800,8800,44
|
|
20240809,135900,3109098250,8790,8790,8790,8790,842
|
|
20240809,135800,3101697070,8790,8790,8800,8790,198
|
|
20240809,135700,3099956630,8790,8810,8810,8790,1099
|
|
20240809,135600,3090285640,8810,8810,8810,8800,405
|
|
20240809,135500,3086720590,8810,8810,8810,8810,133
|
|
20240809,135400,3085548860,8810,8810,8810,8800,811
|
|
20240809,135300,3078405670,8800,8810,8810,8800,113
|
|
20240809,135200,3077410150,8810,8820,8820,8810,1510
|
|
20240809,135100,3064106440,8820,8820,8820,8810,523
|
|
20240809,135000,3059495370,8820,8820,8820,8820,546
|
|
20240809,134900,3054679650,8820,8820,8820,8820,160
|
|
20240809,134800,3053268450,8810,8820,8820,8810,217
|
|
20240809,134700,3051355450,8820,8830,8830,8820,797
|
|
20240809,134600,3044325900,8820,8820,8820,8810,1648
|
|
20240809,134500,3029790560,8820,8820,8820,8810,147
|
|
20240809,134400,3028494600,8810,8820,8820,8810,521
|
|
20240809,134300,3023901350,8820,8820,8820,8820,294
|
|
20240809,134200,3021308270,8820,8820,8820,8820,265
|
|
20240809,134100,3018970970,8810,8820,8820,8810,184
|
|
20240809,134000,3017348850,8820,8810,8820,8810,212
|
|
20240809,133900,3015481090,8810,8820,8820,8810,1402
|
|
20240809,133800,3003119380,8820,8820,8820,8810,272
|
|
20240809,133700,3000720770,8810,8820,8820,8810,401
|
|
20240809,133600,2997184950,8810,8810,8820,8810,94
|
|
20240809,133500,2996356800,8810,8820,8820,8800,546
|
|
20240809,133400,2991546570,8820,8810,8820,8800,339
|
|
20240809,133300,2988560000,8820,8780,8850,8780,13074
|
|
20240809,133200,2873077790,8780,8790,8800,8770,1893
|
|
20240809,133100,2856450820,8790,8780,8790,8780,60
|
|
20240809,133000,2855923570,8780,8770,8780,8770,292
|
|
20240809,132900,2853360620,8780,8770,8780,8770,159
|
|
20240809,132800,2851964900,8760,8770,8770,8760,162
|
|
20240809,132700,2850544710,8760,8760,8770,8760,702
|
|
20240809,132600,2844392810,8770,8770,8770,8760,132
|
|
20240809,132500,2843235210,8760,8760,8770,8760,179
|
|
20240809,132400,2841667160,8760,8750,8760,8740,1187
|
|
20240809,132300,2831277750,8750,8770,8770,8750,10787
|
|
20240809,132200,2736855980,8780,8800,8800,8770,1531
|
|
20240809,132100,2723406220,8800,8790,8800,8790,27
|
|
20240809,132000,2723168640,8790,8790,8800,8780,903
|
|
20240809,131900,2715228310,8800,8810,8810,8790,944
|
|
20240809,131800,2706921200,8810,8810,8810,8800,321
|
|
20240809,131700,2704096080,8810,8790,8810,8790,548
|
|
20240809,131600,2699273810,8800,8790,8800,8790,214
|
|
20240809,131500,2697391600,8800,8790,8800,8790,541
|
|
20240809,131400,2692631130,8790,8790,8790,8780,114
|
|
20240809,131300,2691629090,8790,8780,8790,8780,373
|
|
20240809,131200,2688351480,8770,8790,8790,8770,747
|
|
20240809,131100,2681795250,8790,8770,8790,8770,121
|
|
20240809,131000,2680732860,8780,8780,8780,8770,551
|
|
20240809,130900,2675896080,8770,8770,8780,8770,272
|
|
20240809,130800,2673510630,8780,8780,8780,8770,540
|
|
20240809,130700,2668769600,8780,8780,8780,8780,240
|
|
20240809,130600,2666662400,8790,8790,8800,8790,1203
|
|
20240809,130500,2656082200,8790,8790,8790,8790,164
|
|
20240809,130400,2654640640,8790,8780,8800,8780,797
|
|
20240809,130300,2647639430,8780,8780,8780,8780,219
|
|
20240809,130200,2645716610,8780,8770,8780,8760,515
|
|
20240809,130100,2641201330,8770,8770,8770,8760,74
|
|
20240809,130000,2640553030,8750,8750,8760,8750,2682
|
|
20240809,125900,2617085100,8770,8770,8780,8750,7176
|
|
20240809,125800,2554240230,8770,8790,8790,8770,67
|
|
20240809,125700,2553652620,8770,8780,8780,8770,1642
|
|
20240809,125600,2539251170,8790,8780,8790,8780,433
|
|
20240809,125500,2535449420,8780,8800,8800,8780,1150
|
|
20240809,125400,2525336110,8800,8800,8800,8790,131
|
|
20240809,125300,2524184170,8800,8800,8800,8800,11
|
|
20240809,125200,2524087370,8790,8810,8810,8790,1491
|
|
20240809,125100,2510974350,8820,8820,8820,8820,1
|
|
20240809,125000,2510965530,8810,8810,8810,8810,840
|
|
20240809,124900,2503565130,8810,8790,8810,8790,28
|
|
20240809,124800,2503318960,8790,8830,8830,8760,11741
|
|
20240809,124700,2400100430,8820,8820,8820,8820,367
|
|
20240809,124600,2396863490,8820,8840,8840,8820,1083
|
|
20240809,124500,2387292170,8850,8850,8850,8850,0
|
|
20240809,124400,2387292170,8850,8840,8850,8840,361
|
|
20240809,124300,2384100920,8850,8840,8850,8840,3
|
|
20240809,124200,2384074390,8850,8850,8850,8850,6
|
|
20240809,124100,2384021290,8850,8850,8850,8850,7
|
|
20240809,124000,2383959340,8850,8840,8850,8840,428
|
|
20240809,123900,2380172650,8850,8850,8850,8850,24
|
|
20240809,123800,2379960250,8850,8850,8850,8850,2
|
|
20240809,123700,2379942550,8840,8840,8840,8840,258
|
|
20240809,123600,2377661830,8850,8850,8850,8850,1
|
|
20240809,123500,2377652980,8840,8850,8850,8840,338
|
|
20240809,123400,2374662680,8850,8840,8850,8840,53
|
|
20240809,123300,2374194130,8840,8840,8840,8840,334
|
|
20240809,123200,2371241570,8830,8830,8830,8830,414
|
|
20240809,123100,2367585950,8840,8830,8840,8830,174
|
|
20240809,123000,2366049520,8830,8840,8840,8830,1286
|
|
20240809,122900,2354692570,8840,8840,8840,8830,1425
|
|
20240809,122800,2342096250,8850,8860,8860,8850,1307
|
|
20240809,122700,2330529290,8850,8850,8850,8850,1
|
|
20240809,122600,2330520440,8860,8850,8860,8850,536
|
|
20240809,122500,2325773670,8850,8860,8860,8850,1079
|
|
20240809,122400,2316223900,8860,8850,8860,8850,13
|
|
20240809,122300,2316108820,8860,8860,8860,8860,3
|
|
20240809,122200,2316082240,8860,8860,8860,8860,2
|
|
20240809,122100,2316064520,8850,8850,8850,8840,311
|
|
20240809,122000,2313312280,8850,8840,8850,8840,208
|
|
20240809,121900,2311473130,8850,8840,8850,8840,948
|
|
20240809,121800,2303083570,8850,8850,8850,8850,319
|
|
20240809,121700,2300260420,8840,8850,8850,8840,1448
|
|
20240809,121600,2287445650,8850,8850,8850,8850,1
|
|
20240809,121500,2287436800,8850,8850,8850,8840,69
|
|
20240809,121400,2286826820,8850,8840,8850,8840,405
|
|
20240809,121300,2283246610,8840,8850,8850,8840,110
|
|
20240809,121200,2282274200,8850,8850,8850,8850,0
|
|
20240809,121100,2282274200,8850,8850,8850,8850,442
|
|
20240809,121000,2278362500,8840,8840,8850,8840,10
|
|
20240809,120900,2278274030,8850,8840,8850,8840,689
|
|
20240809,120800,2272178240,8850,8850,8850,8840,89
|
|
20240809,120700,2271391450,8850,8850,8850,8850,1
|
|
20240809,120600,2271382600,8840,8850,8860,8840,1127
|
|
20240809,120500,2261408660,8840,8850,8850,8840,19
|
|
20240809,120400,2261240650,8850,8850,8850,8850,317
|
|
20240809,120300,2258435200,8840,8850,8860,8840,413
|
|
20240809,120200,2254782120,8850,8870,8870,8850,1879
|
|
20240809,120100,2238141230,8870,8870,8870,8870,1
|
|
20240809,120000,2238132360,8860,8860,8870,8860,85
|
|
20240809,115900,2237378520,8870,8860,8870,8860,28
|
|
20240809,115800,2237130240,8860,8860,8870,8860,112
|
|
20240809,115700,2236137910,8870,8870,8870,8870,597
|
|
20240809,115600,2230842520,8860,8860,8870,8860,608
|
|
20240809,115500,2225455630,8850,8850,8860,8850,388
|
|
20240809,115400,2222018390,8860,8850,8860,8850,60
|
|
20240809,115300,2221486910,8850,8850,8860,8850,147
|
|
20240809,115200,2220185950,8850,8850,8850,8850,12
|
|
20240809,115100,2220079750,8860,8850,8860,8850,12
|
|
20240809,115000,2219973440,8850,8850,8860,8850,386
|
|
20240809,114900,2216554450,8850,8840,8850,8840,838
|
|
20240809,114800,2209138860,8840,8850,8850,8840,111
|
|
20240809,114700,2208157610,8840,8840,8840,8840,134
|
|
20240809,114600,2206973050,8850,8840,8850,8840,2
|
|
20240809,114500,2206955360,8850,8850,8850,8850,513
|
|
20240809,114400,2202415310,8850,8870,8870,8850,90
|
|
20240809,114300,2201618200,8860,8860,8860,8860,116
|
|
20240809,114200,2200590440,8870,8850,8870,8850,442
|
|
20240809,114100,2196674920,8850,8860,8870,8850,229
|
|
20240809,114000,2194648000,8860,8850,8860,8850,126
|
|
20240809,113900,2193531650,8860,8840,8860,8830,1745
|
|
20240809,113800,2178101200,8840,8870,8870,8840,2193
|
|
20240809,113700,2158686480,8880,8880,8880,8870,150
|
|
20240809,113600,2157355250,8870,8870,8870,8870,567
|
|
20240809,113500,2152325960,8860,8870,8870,8850,1055
|
|
20240809,113400,2142971240,8880,8870,8880,8870,506
|
|
20240809,113300,2138483010,8870,8870,8870,8870,3
|
|
20240809,113200,2138456400,8870,8870,8880,8870,158
|
|
20240809,113100,2137054930,8870,8870,8880,8870,175
|
|
20240809,113000,2135502110,8870,8870,8880,8870,112
|
|
20240809,112900,2134507670,8870,8870,8880,8870,127
|
|
20240809,112800,2133381150,8870,8880,8880,8870,224
|
|
20240809,112700,2131392040,8870,8870,8890,8870,451
|
|
20240809,112600,2127383870,8880,8860,8880,8860,248
|
|
20240809,112500,2125185420,8860,8860,8860,8850,141
|
|
20240809,112400,2123937240,8850,8870,8870,8850,358
|
|
20240809,112300,2120764540,8870,8880,8880,8860,98
|
|
20240809,112200,2119895270,8880,8850,8880,8850,2278
|
|
20240809,112100,2099706620,8850,8830,8850,8830,2457
|
|
20240809,112000,2077982780,8840,8840,8840,8840,316
|
|
20240809,111900,2075189340,8830,8830,8840,8830,3
|
|
20240809,111800,2075162840,8830,8820,8830,8820,208
|
|
20240809,111700,2073327580,8820,8820,8830,8820,290
|
|
20240809,111600,2070769770,8820,8820,8820,8810,18
|
|
20240809,111500,2070611020,8810,8810,8820,8810,166
|
|
20240809,111400,2069148030,8820,8820,8820,8810,125
|
|
20240809,111300,2068045540,8810,8820,8820,8810,433
|
|
20240809,111200,2064227130,8820,8820,8830,8810,665
|
|
20240809,111100,2058361830,8820,8830,8830,8820,5
|
|
20240809,111000,2058317710,8820,8820,8820,8820,1
|
|
20240809,110900,2058308890,8830,8830,8840,8830,873
|
|
20240809,110800,2050600290,8840,8840,8840,8840,4
|
|
20240809,110700,2050564930,8830,8820,8840,8820,5
|
|
20240809,110600,2050520800,8840,8830,8840,8820,143
|
|
20240809,110500,2049257120,8840,8810,8840,8780,3819
|
|
20240809,110400,2015660540,8810,8810,8810,8800,1203
|
|
20240809,110300,2005063290,8810,8810,8820,8810,235
|
|
20240809,110200,2002992130,8820,8810,8820,8810,285
|
|
20240809,110100,2000480830,8810,8820,8820,8810,231
|
|
20240809,110000,1998444660,8810,8810,8820,8810,303
|
|
20240809,105900,1995775220,8810,8830,8830,8810,2932
|
|
20240809,105800,1969915110,8820,8840,8840,8820,4515
|
|
20240809,105700,1930055360,8840,8840,8840,8830,667
|
|
20240809,105600,1924160360,8840,8840,8850,8840,61
|
|
20240809,105500,1923621100,8850,8850,8850,8840,11
|
|
20240809,105400,1923523770,8840,8850,8860,8840,439
|
|
20240809,105300,1919641710,8850,8850,8850,8850,287
|
|
20240809,105200,1917101760,8860,8850,8860,8850,613
|
|
20240809,105100,1911676700,8850,8870,8870,8850,1622
|
|
20240809,105000,1897309610,8860,8870,8870,8860,212
|
|
20240809,104900,1895431260,8860,8880,8890,8860,2050
|
|
20240809,104800,1877236460,8880,8890,8890,8880,223
|
|
20240809,104700,1875256080,8880,8890,8900,8880,538
|
|
20240809,104600,1870473300,8900,8910,8910,8890,579
|
|
20240809,104500,1865321950,8910,8910,8910,8910,393
|
|
20240809,104400,1861820320,8920,8900,8920,8900,87
|
|
20240809,104300,1861045280,8910,8930,8930,8910,632
|
|
20240809,104200,1855406830,8930,8930,8930,8930,367
|
|
20240809,104100,1852129520,8930,8920,8930,8900,1396
|
|
20240809,104000,1839678730,8920,8900,8920,8900,133
|
|
20240809,103900,1838493830,8890,8900,8910,8890,614
|
|
20240809,103800,1833030880,8900,8920,8920,8900,3246
|
|
20240809,103700,1804137910,8910,8900,8910,8890,1726
|
|
20240809,103600,1788762160,8910,8920,8920,8890,3162
|
|
20240809,103500,1760614460,8910,8930,8930,8910,231
|
|
20240809,103400,1758553360,8940,8930,8940,8930,176
|
|
20240809,103300,1756981560,8930,8930,8940,8930,2187
|
|
20240809,103200,1737451610,8930,8910,8930,8890,502
|
|
20240809,103100,1732974780,8910,8900,8910,8900,2142
|
|
20240809,103000,1713908260,8900,8890,8900,8890,598
|
|
20240809,102900,1708586990,8880,8880,8890,8870,612
|
|
20240809,102800,1703150010,8880,8880,8880,8880,223
|
|
20240809,102700,1701169770,8880,8900,8900,8880,612
|
|
20240809,102600,1695729260,8890,8910,8910,8890,526
|
|
20240809,102500,1691045760,8910,8910,8910,8910,30
|
|
20240809,102400,1690778460,8910,8910,8910,8910,169
|
|
20240809,102300,1689272670,8910,8920,8920,8910,273
|
|
20240809,102200,1686837680,8930,8940,8950,8930,2143
|
|
20240809,102100,1667670680,8940,8910,8940,8910,3003
|
|
20240809,102000,1640865690,8900,8900,8910,8900,171
|
|
20240809,101900,1639342770,8900,8920,8930,8900,1926
|
|
20240809,101800,1622180120,8930,8930,8930,8930,1
|
|
20240809,101700,1622171190,8910,8910,8930,8910,850
|
|
20240809,101600,1614587540,8910,8920,8920,8910,111
|
|
20240809,101500,1613598010,8920,8900,8920,8900,253
|
|
20240809,101400,1611341620,8910,8870,8910,8870,844
|
|
20240809,101300,1603837870,8870,8870,8880,8870,56
|
|
20240809,101200,1603340870,8880,8910,8910,8880,1004
|
|
20240809,101100,1594416300,8900,8940,8940,8900,2549
|
|
20240809,101000,1571674460,8950,8940,8970,8940,2375
|
|
20240809,100900,1550390710,8940,8940,8940,8940,98
|
|
20240809,100800,1549514590,8950,8930,8960,8930,278
|
|
20240809,100700,1547028660,8940,8920,8940,8920,712
|
|
20240809,100600,1540670180,8930,8930,8930,8930,185
|
|
20240809,100500,1539018130,8930,8930,8950,8930,3329
|
|
20240809,100400,1509258420,8930,8930,8940,8930,40
|
|
20240809,100300,1508901210,8940,8940,8950,8940,2447
|
|
20240809,100200,1487024700,8940,8960,8960,8930,3110
|
|
20240809,100100,1459186940,8970,8980,8980,8970,2797
|
|
20240809,100000,1434097840,8980,8930,8990,8930,9995
|
|
20240809,095900,1344508200,8950,8920,8950,8920,3735
|
|
20240809,095800,1311103770,8920,8930,8940,8920,1605
|
|
20240809,095700,1296770300,8930,8910,8930,8900,8158
|
|
20240809,095600,1224008260,8910,8900,8910,8900,732
|
|
20240809,095500,1217493060,8890,8890,8910,8890,82
|
|
20240809,095400,1216763830,8880,8920,8920,8880,119
|
|
20240809,095300,1215704970,8900,8910,8910,8880,1110
|
|
20240809,095200,1205827630,8920,8910,8920,8880,2290
|
|
20240809,095100,1185465880,8910,8920,8930,8910,950
|
|
20240809,095000,1176993280,8920,8900,8920,8900,1102
|
|
20240809,094900,1167174160,8890,8890,8900,8880,1480
|
|
20240809,094800,1154018360,8900,8920,8930,8900,2064
|
|
20240809,094700,1135612970,8920,8880,8920,8880,3308
|
|
20240809,094600,1106172430,8870,8870,8880,8870,136
|
|
20240809,094500,1104966000,8870,8880,8890,8870,708
|
|
20240809,094400,1098677440,8890,8880,8890,8880,625
|
|
20240809,094300,1093127330,8870,8880,8880,8870,338
|
|
20240809,094200,1090126770,8880,8870,8880,8870,1458
|
|
20240809,094100,1077194280,8870,8870,8870,8860,1225
|
|
20240809,094000,1066338330,8870,8860,8870,8860,143
|
|
20240809,093900,1065069950,8850,8910,8910,8850,1204
|
|
20240809,093800,1054397570,8910,8920,8920,8910,2583
|
|
20240809,093700,1031369240,8910,8880,8920,8880,8437
|
|
20240809,093600,956280520,8870,8870,8880,8860,1096
|
|
20240809,093500,946558920,8870,8830,8870,8830,2162
|
|
20240809,093400,927431190,8830,8850,8850,8830,811
|
|
20240809,093300,920257690,8850,8790,8850,8790,7797
|
|
20240809,093200,851335950,8800,8820,8840,8800,1870
|
|
20240809,093100,834833410,8830,8830,8830,8830,113
|
|
20240809,093000,833835620,8830,8820,8850,8820,990
|
|
20240809,092900,825085070,8820,8780,8830,8780,2367
|
|
20240809,092800,804262780,8780,8770,8800,8770,558
|
|
20240809,092700,799365530,8760,8720,8760,8720,1458
|
|
20240809,092600,786638660,8720,8730,8730,8710,3643
|
|
20240809,092500,754881590,8730,8730,8740,8720,1496
|
|
20240809,092400,741828500,8740,8740,8750,8720,10553
|
|
20240809,092300,649691630,8750,8750,8750,8740,2027
|
|
20240809,092200,631973350,8750,8780,8780,8750,1884
|
|
20240809,092100,615473680,8780,8790,8800,8780,1570
|
|
20240809,092000,601684900,8800,8770,8800,8750,4007
|
|
20240809,091900,566551820,8770,8780,8780,8770,1244
|
|
20240809,091800,555636880,8790,8800,8800,8790,1455
|
|
20240809,091700,542846770,8800,8800,8810,8800,761
|
|
20240809,091600,536149960,8810,8780,8820,8780,3774
|
|
20240809,091500,503011150,8780,8800,8800,8770,5279
|
|
20240809,091400,456673330,8790,8800,8800,8790,570
|
|
20240809,091300,451662770,8800,8810,8810,8800,1461
|
|
20240809,091200,438805480,8810,8800,8830,8790,2573
|
|
20240809,091100,416160530,8790,8810,8810,8790,2644
|
|
20240809,091000,392884690,8810,8820,8830,8810,3459
|
|
20240809,090900,362395570,8830,8890,8890,8830,1520
|
|
20240809,090800,348919250,8890,8840,8900,8840,5455
|
|
20240809,090700,300505850,8850,8840,8850,8820,69
|
|
20240809,090600,299895920,8840,8860,8870,8820,3271
|
|
20240809,090500,270970860,8860,8850,8860,8820,1315
|
|
20240809,090400,259345750,8840,8850,8870,8830,1679
|
|
20240809,090300,244482600,8850,8860,8860,8780,2335
|
|
20240809,090200,223933860,8830,8850,8870,8740,7150
|
|
20240809,090100,160884020,8780,8900,8980,8780,13675
|
|
20240809,090000,38808150,8890,8880,8890,8800,4373
|