655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,195200,505889380,8710,8710,8710,8710,2684
|
|
20240830,195100,505889380,8710,8710,8710,8710,0
|
|
20240830,195000,505889380,8710,8710,8710,8710,0
|
|
20240830,194900,505889380,8710,8710,8710,8710,0
|
|
20240830,194800,505889380,8710,8710,8710,8710,0
|
|
20240830,194700,505889380,8710,8710,8710,8710,0
|
|
20240830,194600,505889380,8710,8710,8710,8710,0
|
|
20240830,194500,505889380,8710,8710,8710,8710,0
|
|
20240830,194400,505889380,8710,8710,8710,8710,0
|
|
20240830,194300,505889380,8710,8710,8710,8710,0
|
|
20240830,194200,505889380,8710,8710,8710,8710,0
|
|
20240830,194100,505889380,8710,8710,8710,8710,0
|
|
20240830,194000,505889380,8710,8710,8710,8710,0
|
|
20240830,193900,505889380,8710,8710,8710,8710,0
|
|
20240830,193800,505889380,8710,8710,8710,8710,0
|
|
20240830,193700,505889380,8710,8710,8710,8710,0
|
|
20240830,193600,505889380,8710,8710,8710,8710,0
|
|
20240830,193500,505889380,8710,8710,8710,8710,0
|
|
20240830,193400,505889380,8710,8710,8710,8710,0
|
|
20240830,193300,505889380,8710,8710,8710,8710,0
|
|
20240830,193200,505889380,8710,8710,8710,8710,0
|
|
20240830,193100,505889380,8710,8710,8710,8710,0
|
|
20240830,193000,505889380,8710,8710,8710,8710,0
|
|
20240830,192900,505889380,8710,8710,8710,8710,0
|
|
20240830,192800,505889380,8710,8710,8710,8710,0
|
|
20240830,192700,505889380,8710,8710,8710,8710,0
|
|
20240830,192600,505889380,8710,8710,8710,8710,0
|
|
20240830,192500,505889380,8710,8710,8710,8710,0
|
|
20240830,192400,505889380,8710,8710,8710,8710,0
|
|
20240830,192300,505889380,8710,8710,8710,8710,0
|
|
20240830,192200,505889380,8710,8710,8710,8710,2684
|
|
20240830,192100,505889380,8710,8710,8710,8710,0
|
|
20240830,192000,505889380,8710,8710,8710,8710,0
|
|
20240830,191900,505889380,8710,8710,8710,8710,0
|
|
20240830,191800,505889380,8710,8710,8710,8710,0
|
|
20240830,191700,505889380,8710,8710,8710,8710,0
|
|
20240830,191600,505889380,8710,8710,8710,8710,0
|
|
20240830,191500,505889380,8710,8710,8710,8710,0
|
|
20240830,191400,505889380,8710,8710,8710,8710,0
|
|
20240830,191300,505889380,8710,8710,8710,8710,0
|
|
20240830,191200,505889380,8710,8710,8710,8710,0
|
|
20240830,191100,505889380,8710,8710,8710,8710,0
|
|
20240830,191000,505889380,8710,8710,8710,8710,0
|
|
20240830,190900,505889380,8710,8710,8710,8710,0
|
|
20240830,190800,505889380,8710,8710,8710,8710,0
|
|
20240830,190700,505889380,8710,8710,8710,8710,0
|
|
20240830,190600,505889380,8710,8710,8710,8710,0
|
|
20240830,190500,505889380,8710,8710,8710,8710,0
|
|
20240830,190400,505889380,8710,8710,8710,8710,0
|
|
20240830,190300,505889380,8710,8710,8710,8710,0
|
|
20240830,190200,505889380,8710,8710,8710,8710,0
|
|
20240830,190100,505889380,8710,8710,8710,8710,0
|
|
20240830,190000,505889380,8710,8710,8710,8710,0
|
|
20240830,185900,505889380,8710,8710,8710,8710,0
|
|
20240830,185800,505889380,8710,8710,8710,8710,0
|
|
20240830,185700,505889380,8710,8710,8710,8710,0
|
|
20240830,185600,505889380,8710,8710,8710,8710,0
|
|
20240830,185500,505889380,8710,8710,8710,8710,0
|
|
20240830,185400,505889380,8710,8710,8710,8710,0
|
|
20240830,185300,505889380,8710,8710,8710,8710,0
|
|
20240830,185200,505889380,8710,8710,8710,8710,2684
|
|
20240830,185100,505889380,8710,8710,8710,8710,0
|
|
20240830,185000,505889380,8710,8710,8710,8710,0
|
|
20240830,184900,505889380,8710,8710,8710,8710,0
|
|
20240830,184800,505889380,8710,8710,8710,8710,0
|
|
20240830,184700,505889380,8710,8710,8710,8710,0
|
|
20240830,184600,505889380,8710,8710,8710,8710,0
|
|
20240830,184500,505889380,8710,8710,8710,8710,0
|
|
20240830,184400,505889380,8710,8710,8710,8710,0
|
|
20240830,184300,505889380,8710,8710,8710,8710,0
|
|
20240830,184200,505889380,8710,8710,8710,8710,0
|
|
20240830,184100,505889380,8710,8710,8710,8710,0
|
|
20240830,184000,505889380,8710,8710,8710,8710,0
|
|
20240830,183900,505889380,8710,8710,8710,8710,0
|
|
20240830,183800,505889380,8710,8710,8710,8710,0
|
|
20240830,183700,505889380,8710,8710,8710,8710,0
|
|
20240830,183600,505889380,8710,8710,8710,8710,0
|
|
20240830,183500,505889380,8710,8710,8710,8710,0
|
|
20240830,183400,505889380,8710,8710,8710,8710,0
|
|
20240830,183300,505889380,8710,8710,8710,8710,0
|
|
20240830,183200,505889380,8710,8710,8710,8710,0
|
|
20240830,183100,505889380,8710,8710,8710,8710,0
|
|
20240830,183000,505889380,8710,8710,8710,8710,0
|
|
20240830,182900,505889380,8710,8710,8710,8710,0
|
|
20240830,182800,505889380,8710,8710,8710,8710,0
|
|
20240830,182700,505889380,8710,8710,8710,8710,0
|
|
20240830,182600,505889380,8710,8710,8710,8710,0
|
|
20240830,182500,505889380,8710,8710,8710,8710,0
|
|
20240830,182400,505889380,8710,8710,8710,8710,0
|
|
20240830,182300,505889380,8710,8710,8710,8710,0
|
|
20240830,182200,505889380,8710,8710,8710,8710,2684
|
|
20240830,182100,505889380,8710,8710,8710,8710,0
|
|
20240830,182000,505889380,8710,8710,8710,8710,0
|
|
20240830,181900,505889380,8710,8710,8710,8710,0
|
|
20240830,181800,505889380,8710,8710,8710,8710,0
|
|
20240830,181700,505889380,8710,8710,8710,8710,0
|
|
20240830,181600,505889380,8710,8710,8710,8710,0
|
|
20240830,181500,505889380,8710,8710,8710,8710,0
|
|
20240830,181400,505889380,8710,8710,8710,8710,0
|
|
20240830,181300,505889380,8710,8710,8710,8710,0
|
|
20240830,181200,505889380,8710,8710,8710,8710,0
|
|
20240830,181100,505889380,8710,8710,8710,8710,0
|
|
20240830,181000,505889380,8710,8710,8710,8710,0
|
|
20240830,180900,505889380,8710,8710,8710,8710,0
|
|
20240830,180800,505889380,8710,8710,8710,8710,0
|
|
20240830,180700,505889380,8710,8710,8710,8710,0
|
|
20240830,180600,505889380,8710,8710,8710,8710,0
|
|
20240830,180500,505889380,8710,8710,8710,8710,0
|
|
20240830,180400,505889380,8710,8710,8710,8710,0
|
|
20240830,180300,505889380,8710,8710,8710,8710,0
|
|
20240830,180200,505889380,8710,8710,8710,8710,0
|
|
20240830,180100,505889380,8710,8710,8710,8710,0
|
|
20240830,180000,505889380,8710,8710,8710,8710,0
|
|
20240830,175900,505889380,8710,8710,8710,8710,0
|
|
20240830,175800,505889380,8710,8710,8710,8710,0
|
|
20240830,175700,505889380,8710,8710,8710,8710,0
|
|
20240830,175600,505889380,8710,8710,8710,8710,0
|
|
20240830,175500,505889380,8710,8710,8710,8710,0
|
|
20240830,175400,505889380,8710,8710,8710,8710,0
|
|
20240830,175300,505889380,8710,8710,8710,8710,0
|
|
20240830,175200,505889380,8710,8710,8710,8710,2684
|
|
20240830,175100,505889380,8710,8710,8710,8710,0
|
|
20240830,175000,505889380,8710,8710,8710,8710,0
|
|
20240830,174900,505889380,8710,8710,8710,8710,0
|
|
20240830,174800,505889380,8710,8710,8710,8710,0
|
|
20240830,174700,505889380,8710,8710,8710,8710,0
|
|
20240830,174600,505889380,8710,8710,8710,8710,0
|
|
20240830,174500,505889380,8710,8710,8710,8710,0
|
|
20240830,174400,505889380,8710,8710,8710,8710,0
|
|
20240830,174300,505889380,8710,8710,8710,8710,0
|
|
20240830,174200,505889380,8710,8710,8710,8710,0
|
|
20240830,174100,505889380,8710,8710,8710,8710,0
|
|
20240830,174000,505889380,8710,8710,8710,8710,0
|
|
20240830,173900,505889380,8710,8710,8710,8710,0
|
|
20240830,173800,505889380,8710,8710,8710,8710,0
|
|
20240830,173700,505889380,8710,8710,8710,8710,0
|
|
20240830,173600,505889380,8710,8710,8710,8710,0
|
|
20240830,173500,505889380,8710,8710,8710,8710,0
|
|
20240830,173400,505889380,8710,8710,8710,8710,0
|
|
20240830,173300,505889380,8710,8710,8710,8710,0
|
|
20240830,173200,505889380,8710,8710,8710,8710,0
|
|
20240830,173100,505889380,8710,8710,8710,8710,0
|
|
20240830,173000,505889380,8710,8710,8710,8710,0
|
|
20240830,172900,505889380,8710,8710,8710,8710,0
|
|
20240830,172800,505889380,8710,8710,8710,8710,0
|
|
20240830,172700,505889380,8710,8710,8710,8710,0
|
|
20240830,172600,505889380,8710,8710,8710,8710,0
|
|
20240830,172500,505889380,8710,8710,8710,8710,0
|
|
20240830,172400,505889380,8710,8710,8710,8710,0
|
|
20240830,172300,505889380,8710,8710,8710,8710,0
|
|
20240830,172200,505889380,8710,8710,8710,8710,2684
|
|
20240830,172100,505889380,8710,8710,8710,8710,0
|
|
20240830,172000,505889380,8710,8710,8710,8710,0
|
|
20240830,171900,505889380,8710,8710,8710,8710,0
|
|
20240830,171800,505889380,8710,8710,8710,8710,0
|
|
20240830,171700,505889380,8710,8710,8710,8710,0
|
|
20240830,171600,505889380,8710,8710,8710,8710,0
|
|
20240830,171500,505889380,8710,8710,8710,8710,0
|
|
20240830,171400,505889380,8710,8710,8710,8710,0
|
|
20240830,171300,505889380,8710,8710,8710,8710,0
|
|
20240830,171200,505889380,8710,8710,8710,8710,0
|
|
20240830,171100,505889380,8710,8710,8710,8710,0
|
|
20240830,171000,505889380,8710,8710,8710,8710,0
|
|
20240830,170900,505889380,8710,8710,8710,8710,0
|
|
20240830,170800,505889380,8710,8710,8710,8710,0
|
|
20240830,170700,505889380,8710,8710,8710,8710,0
|
|
20240830,170600,505889380,8710,8710,8710,8710,0
|
|
20240830,170500,505889380,8710,8710,8710,8710,0
|
|
20240830,170400,505889380,8710,8710,8710,8710,0
|
|
20240830,170300,505889380,8710,8710,8710,8710,0
|
|
20240830,170200,505889380,8710,8710,8710,8710,0
|
|
20240830,170100,505889380,8710,8710,8710,8710,0
|
|
20240830,170000,505889380,8710,8710,8710,8710,0
|
|
20240830,165900,505889380,8710,8710,8710,8710,0
|
|
20240830,165800,505889380,8710,8710,8710,8710,0
|
|
20240830,165700,505889380,8710,8710,8710,8710,0
|
|
20240830,165600,505889380,8710,8710,8710,8710,0
|
|
20240830,165500,505889380,8710,8710,8710,8710,0
|
|
20240830,165400,505889380,8710,8710,8710,8710,0
|
|
20240830,165300,505889380,8710,8710,8710,8710,0
|
|
20240830,165200,505889380,8710,8710,8710,8710,2684
|
|
20240830,165100,505889380,8710,8710,8710,8710,0
|
|
20240830,165000,505889380,8710,8710,8710,8710,0
|
|
20240830,164900,505889380,8710,8710,8710,8710,0
|
|
20240830,164800,505889380,8710,8710,8710,8710,0
|
|
20240830,164700,505889380,8710,8710,8710,8710,0
|
|
20240830,164600,505889380,8710,8710,8710,8710,0
|
|
20240830,164500,505889380,8710,8710,8710,8710,0
|
|
20240830,164400,505889380,8710,8710,8710,8710,0
|
|
20240830,164300,505889380,8710,8710,8710,8710,0
|
|
20240830,164200,505889380,8710,8710,8710,8710,0
|
|
20240830,164100,505889380,8710,8710,8710,8710,0
|
|
20240830,164000,505889380,8710,8710,8710,8710,0
|
|
20240830,163900,505889380,8710,8710,8710,8710,0
|
|
20240830,163800,505889380,8710,8710,8710,8710,0
|
|
20240830,163700,505889380,8710,8710,8710,8710,0
|
|
20240830,163600,505889380,8710,8710,8710,8710,0
|
|
20240830,163500,505889380,8710,8710,8710,8710,0
|
|
20240830,163400,505889380,8710,8710,8710,8710,0
|
|
20240830,163300,505889380,8710,8710,8710,8710,0
|
|
20240830,163200,505889380,8710,8710,8710,8710,0
|
|
20240830,163100,505889380,8710,8710,8710,8710,0
|
|
20240830,163000,505889380,8710,8710,8710,8710,0
|
|
20240830,162900,505889380,8710,8710,8710,8710,0
|
|
20240830,162800,505889380,8710,8710,8710,8710,0
|
|
20240830,162700,505889380,8710,8710,8710,8710,0
|
|
20240830,162600,505889380,8710,8710,8710,8710,0
|
|
20240830,162500,505889380,8710,8710,8710,8710,0
|
|
20240830,162400,505889380,8710,8710,8710,8710,0
|
|
20240830,162300,505889380,8710,8710,8710,8710,0
|
|
20240830,162200,505889380,8710,8710,8710,8710,2684
|
|
20240830,162100,505889380,8710,8710,8710,8710,0
|
|
20240830,162000,505889380,8710,8710,8710,8710,0
|
|
20240830,161900,505889380,8710,8710,8710,8710,0
|
|
20240830,161800,505889380,8710,8710,8710,8710,0
|
|
20240830,161700,505889380,8710,8710,8710,8710,0
|
|
20240830,161600,505889380,8710,8710,8710,8710,0
|
|
20240830,161500,505889380,8710,8710,8710,8710,0
|
|
20240830,161400,505889380,8710,8710,8710,8710,0
|
|
20240830,161300,505889380,8710,8710,8710,8710,0
|
|
20240830,161200,505889380,8710,8710,8710,8710,0
|
|
20240830,161100,505889380,8710,8710,8710,8710,0
|
|
20240830,161000,505889380,8710,8710,8710,8710,0
|
|
20240830,160900,505889380,8710,8710,8710,8710,0
|
|
20240830,160800,505889380,8710,8710,8710,8710,0
|
|
20240830,160700,505889380,8710,8710,8710,8710,0
|
|
20240830,160600,505889380,8710,8710,8710,8710,0
|
|
20240830,160500,505889380,8710,8710,8710,8710,0
|
|
20240830,160400,505889380,8710,8710,8710,8710,0
|
|
20240830,160300,505889380,8710,8710,8710,8710,0
|
|
20240830,160200,505889380,8710,8710,8710,8710,0
|
|
20240830,160100,505889380,8710,8710,8710,8710,0
|
|
20240830,160000,505889380,8710,8710,8710,8710,0
|
|
20240830,155900,505889380,8710,8710,8710,8710,0
|
|
20240830,155800,505889380,8710,8710,8710,8710,0
|
|
20240830,155700,505889380,8710,8710,8710,8710,0
|
|
20240830,155600,505889380,8710,8710,8710,8710,0
|
|
20240830,155500,505889380,8710,8710,8710,8710,0
|
|
20240830,155400,505889380,8710,8710,8710,8710,0
|
|
20240830,155300,505889380,8710,8710,8710,8710,0
|
|
20240830,155200,505889380,8710,8710,8710,8710,2684
|
|
20240830,155100,505889380,8710,8710,8710,8710,0
|
|
20240830,155000,505889380,8710,8710,8710,8710,0
|
|
20240830,154900,505889380,8710,8710,8710,8710,0
|
|
20240830,154800,505889380,8710,8710,8710,8710,0
|
|
20240830,154700,505889380,8710,8710,8710,8710,0
|
|
20240830,154600,505889380,8710,8710,8710,8710,0
|
|
20240830,154500,505889380,8710,8710,8710,8710,0
|
|
20240830,154400,505889380,8710,8710,8710,8710,0
|
|
20240830,154300,505889380,8710,8710,8710,8710,0
|
|
20240830,154200,505889380,8710,8710,8710,8710,0
|
|
20240830,154100,505889380,8710,8710,8710,8710,0
|
|
20240830,154000,505889380,8710,8710,8710,8710,0
|
|
20240830,153900,505889380,8710,8710,8710,8710,0
|
|
20240830,153800,505889380,8710,8710,8710,8710,0
|
|
20240830,153700,505889380,8710,8710,8710,8710,0
|
|
20240830,153600,505889380,8710,8710,8710,8710,0
|
|
20240830,153500,505889380,8710,8710,8710,8710,0
|
|
20240830,153400,505889380,8710,8710,8710,8710,0
|
|
20240830,153300,505889380,8710,8710,8710,8710,0
|
|
20240830,153200,505889380,8710,8710,8710,8710,0
|
|
20240830,153100,505889380,8710,8710,8710,8710,0
|
|
20240830,153000,505889380,8710,8710,8710,8710,2684
|
|
20240830,152900,482511740,8660,8660,8660,8660,0
|
|
20240830,152800,482511740,8660,8660,8660,8660,0
|
|
20240830,152700,482511740,8660,8660,8660,8660,0
|
|
20240830,152600,482511740,8660,8660,8660,8660,0
|
|
20240830,152500,482511740,8660,8660,8660,8660,0
|
|
20240830,152400,482511740,8660,8660,8660,8660,0
|
|
20240830,152300,482511740,8660,8660,8660,8660,0
|
|
20240830,152200,482511740,8660,8660,8660,8660,0
|
|
20240830,152100,482511740,8660,8660,8660,8660,0
|
|
20240830,152000,482511740,8660,8660,8660,8660,0
|
|
20240830,151900,482511740,8660,8710,8710,8660,455
|
|
20240830,151800,478549430,8680,8700,8710,8680,567
|
|
20240830,151700,473616970,8660,8650,8660,8650,15
|
|
20240830,151600,473487180,8650,8710,8710,8650,696
|
|
20240830,151500,467451990,8710,8680,8710,8670,391
|
|
20240830,151400,464054790,8700,8680,8700,8680,77
|
|
20240830,151300,463385790,8680,8680,8680,8680,11
|
|
20240830,151200,463290310,8700,8690,8700,8670,53
|
|
20240830,151100,462829490,8690,8690,8690,8670,36
|
|
20240830,151000,462516750,8670,8700,8700,8670,17
|
|
20240830,150900,462369110,8700,8670,8710,8670,43
|
|
20240830,150800,461995250,8670,8670,8670,8670,2
|
|
20240830,150700,461977910,8670,8710,8710,8670,12
|
|
20240830,150600,461873710,8670,8670,8670,8670,2
|
|
20240830,150500,461856370,8670,8670,8710,8670,30
|
|
20240830,150400,461596190,8710,8670,8710,8670,7
|
|
20240830,150300,461535340,8670,8670,8670,8670,7
|
|
20240830,150200,461474650,8670,8670,8670,8670,2
|
|
20240830,150100,461457310,8710,8670,8710,8670,3
|
|
20240830,150000,461431260,8670,8710,8710,8670,390
|
|
20240830,145900,458038730,8700,8700,8700,8700,56
|
|
20240830,145800,457551530,8700,8690,8700,8690,404
|
|
20240830,145700,454036770,8690,8670,8690,8670,56
|
|
20240830,145600,453550190,8670,8670,8670,8670,25
|
|
20240830,145500,453333440,8670,8670,8670,8670,1059
|
|
20240830,145400,444151910,8670,8670,8710,8670,28
|
|
20240830,145300,443908350,8670,8670,8700,8670,359
|
|
20240830,145200,440785320,8670,8710,8710,8670,3
|
|
20240830,145100,440759230,8670,8670,8670,8670,7
|
|
20240830,145000,440698540,8710,8710,8710,8670,6
|
|
20240830,144900,440646360,8670,8670,8710,8670,9
|
|
20240830,144800,440568250,8670,8670,8710,8670,4
|
|
20240830,144700,440533490,8670,8710,8710,8670,20
|
|
20240830,144600,440360000,8710,8680,8710,8680,9
|
|
20240830,144500,440281720,8680,8680,8720,8680,4
|
|
20240830,144400,440246920,8680,8710,8720,8680,119
|
|
20240830,144300,439210830,8680,8680,8680,8680,2
|
|
20240830,144200,439193470,8670,8680,8680,8670,305
|
|
20240830,144100,436546080,8680,8670,8710,8670,1471
|
|
20240830,144000,423750760,8680,8670,8690,8670,21
|
|
20240830,143900,423568470,8700,8670,8700,8670,8
|
|
20240830,143800,423498930,8670,8690,8700,8670,117
|
|
20240830,143700,422482370,8690,8640,8690,8640,4
|
|
20240830,143600,422447690,8680,8640,8690,8640,225
|
|
20240830,143500,420496340,8670,8640,8680,8640,20
|
|
20240830,143400,420323160,8700,8630,8700,8630,9
|
|
20240830,143300,420244990,8700,8690,8700,8630,363
|
|
20240830,143200,417091000,8670,8620,8690,8620,543
|
|
20240830,143100,412380290,8620,8620,8680,8620,11
|
|
20240830,143000,412285170,8620,8680,8680,8620,2
|
|
20240830,142900,412267870,8620,8620,8670,8620,131
|
|
20240830,142800,411132400,8670,8660,8670,8610,638
|
|
20240830,142700,405608050,8610,8660,8660,8610,5
|
|
20240830,142600,405564900,8610,8610,8610,8610,6
|
|
20240830,142500,405513240,8660,8610,8660,8610,3
|
|
20240830,142400,405487360,8610,8650,8660,8610,318
|
|
20240830,142300,402737730,8610,8610,8660,8610,6
|
|
20240830,142200,402685920,8660,8660,8660,8610,543
|
|
20240830,142100,398005180,8620,8620,8620,8620,17
|
|
20240830,142000,397858640,8620,8620,8660,8620,226
|
|
20240830,141900,395910480,8620,8620,8620,8620,5
|
|
20240830,141800,395867380,8620,8620,8660,8620,9
|
|
20240830,141700,395789600,8620,8620,8620,8620,14
|
|
20240830,141600,395668920,8620,8620,8620,8620,3
|
|
20240830,141500,395643060,8620,8660,8660,8620,18
|
|
20240830,141400,395487340,8660,8630,8660,8620,718
|
|
20240830,141300,389289270,8630,8620,8630,8620,4
|
|
20240830,141200,389254770,8610,8610,8610,8610,7
|
|
20240830,141100,389194500,8670,8650,8670,8610,1086
|
|
20240830,141000,379794890,8610,8610,8610,8610,6
|
|
20240830,140900,379743230,8610,8610,8610,8610,2
|
|
20240830,140800,379726010,8610,8610,8610,8610,5
|
|
20240830,140700,379682960,8610,8610,8610,8610,4
|
|
20240830,140600,379648520,8610,8610,8610,8610,2
|
|
20240830,140500,379631300,8610,8610,8610,8610,5
|
|
20240830,140400,379588250,8610,8610,8610,8610,3
|
|
20240830,140300,379562420,8610,8610,8610,8610,7
|
|
20240830,140200,379502150,8610,8650,8650,8610,2
|
|
20240830,140100,379484890,8610,8610,8610,8610,7
|
|
20240830,140000,379424620,8610,8610,8610,8610,4
|
|
20240830,135900,379390180,8610,8610,8610,8610,6
|
|
20240830,135800,379338520,8610,8610,8650,8610,4
|
|
20240830,135700,379304040,8610,8610,8650,8610,109
|
|
20240830,135600,378365510,8610,8610,8610,8610,36
|
|
20240830,135500,378055550,8610,8630,8650,8610,107
|
|
20240830,135400,377130690,8630,8650,8650,8630,29
|
|
20240830,135300,376880400,8630,8630,8650,8630,875
|
|
20240830,135200,369318220,8610,8610,8610,8610,3
|
|
20240830,135100,369292390,8610,8600,8610,8600,6
|
|
20240830,135000,369240740,8590,8590,8630,8590,126
|
|
20240830,134900,368154520,8590,8590,8590,8590,6
|
|
20240830,134800,368102980,8590,8590,8590,8590,3
|
|
20240830,134700,368077210,8590,8590,8590,8590,60
|
|
20240830,134600,367561810,8590,8600,8600,8590,106
|
|
20240830,134500,366650220,8600,8600,8600,8600,7
|
|
20240830,134400,366590020,8600,8600,8600,8600,2
|
|
20240830,134300,366572820,8600,8600,8600,8600,1
|
|
20240830,134200,366564220,8600,8600,8640,8600,30
|
|
20240830,134100,366305610,8600,8600,8600,8600,182
|
|
20240830,134000,364740410,8600,8600,8600,8600,5
|
|
20240830,133900,364697410,8600,8600,8600,8600,109
|
|
20240830,133800,363760010,8600,8600,8630,8600,78
|
|
20240830,133700,363087170,8600,8600,8600,8600,1
|
|
20240830,133600,363078570,8600,8600,8600,8600,3
|
|
20240830,133500,363052770,8600,8600,8600,8600,220
|
|
20240830,133400,361160770,8600,8600,8600,8600,1
|
|
20240830,133300,361152170,8600,8600,8600,8600,537
|
|
20240830,133200,356533970,8600,8600,8600,8600,2
|
|
20240830,133100,356516770,8600,8610,8630,8600,15
|
|
20240830,133000,356387620,8600,8600,8600,8600,12
|
|
20240830,132900,356284420,8600,8600,8630,8600,61
|
|
20240830,132800,355758510,8600,8600,8600,8600,4
|
|
20240830,132700,355724110,8590,8630,8630,8590,6
|
|
20240830,132600,355672410,8590,8580,8630,8580,8
|
|
20240830,132500,355603660,8580,8580,8580,8580,1
|
|
20240830,132400,355595080,8580,8580,8640,8580,601
|
|
20240830,132300,350422900,8580,8640,8640,8580,5
|
|
20240830,132200,350379880,8580,8580,8640,8580,8
|
|
20240830,132100,350311120,8580,8580,8580,8580,38
|
|
20240830,132000,349985080,8580,8580,8580,8580,35
|
|
20240830,131900,349684780,8580,8580,8580,8580,5
|
|
20240830,131800,349641880,8580,8600,8600,8580,1060
|
|
20240830,131700,340536390,8590,8590,8640,8590,61
|
|
20240830,131600,340009850,8590,8590,8590,8590,11
|
|
20240830,131500,339915360,8590,8620,8620,8590,5
|
|
20240830,131400,339872290,8620,8590,8630,8590,366
|
|
20240830,131300,336717340,8590,8590,8590,8590,2
|
|
20240830,131200,336700160,8600,8600,8600,8600,4
|
|
20240830,131100,336665760,8600,8600,8600,8600,2
|
|
20240830,131000,336648560,8600,8600,8600,8600,9
|
|
20240830,130900,336571160,8600,8600,8600,8600,13
|
|
20240830,130800,336459360,8600,8630,8630,8600,8
|
|
20240830,130700,336390500,8600,8600,8600,8600,3
|
|
20240830,130600,336364700,8600,8600,8600,8600,1
|
|
20240830,130500,336356100,8600,8600,8630,8600,13
|
|
20240830,130400,336244210,8600,8600,8600,8600,3
|
|
20240830,130300,336218410,8600,8600,8600,8600,5
|
|
20240830,130200,336175410,8590,8590,8640,8590,23
|
|
20240830,130100,335976990,8590,8590,8590,8590,61
|
|
20240830,130000,335453000,8590,8590,8590,8590,1
|
|
20240830,125900,335444410,8590,8640,8640,8590,11
|
|
20240830,125800,335349720,8590,8590,8590,8590,206
|
|
20240830,125700,333580180,8590,8590,8590,8590,1
|
|
20240830,125600,333571590,8590,8590,8590,8590,6
|
|
20240830,125500,333520050,8640,8620,8650,8590,2017
|
|
20240830,125400,316187190,8650,8580,8650,8580,695
|
|
20240830,125300,310187700,8580,8580,8580,8580,1
|
|
20240830,125200,310179120,8580,8580,8610,8580,8
|
|
20240830,125100,310110420,8600,8600,8600,8600,2
|
|
20240830,125000,310093220,8600,8570,8600,8570,193
|
|
20240830,124900,308434430,8570,8570,8570,8570,29
|
|
20240830,124800,308185900,8570,8570,8570,8570,3
|
|
20240830,124700,308160190,8570,8570,8570,8570,7
|
|
20240830,124600,308100200,8570,8570,8570,8570,2
|
|
20240830,124500,308083060,8570,8570,8570,8570,51
|
|
20240830,124400,307645990,8570,8570,8570,8570,1
|
|
20240830,124300,307637420,8590,8570,8590,8570,9
|
|
20240830,124200,307560250,8570,8570,8570,8570,3
|
|
20240830,124100,307534540,8570,8570,8570,8570,1
|
|
20240830,124000,307525970,8570,8570,8570,8570,5
|
|
20240830,123900,307483120,8570,8570,8570,8570,3
|
|
20240830,123800,307457410,8570,8590,8590,8570,10
|
|
20240830,123700,307371670,8570,8580,8580,8570,32
|
|
20240830,123600,307097130,8570,8570,8570,8570,7
|
|
20240830,123500,307037140,8570,8570,8570,8570,1
|
|
20240830,123400,307028570,8570,8580,8580,8570,842
|
|
20240830,123300,299804670,8570,8570,8570,8570,6
|
|
20240830,123200,299753250,8570,8570,8580,8570,38
|
|
20240830,123100,299427260,8570,8570,8570,8570,6
|
|
20240830,123000,299375840,8570,8570,8570,8570,2
|
|
20240830,122900,299358700,8570,8570,8580,8570,25
|
|
20240830,122800,299144250,8570,8570,8570,8570,2
|
|
20240830,122700,299127110,8580,8570,8580,8570,12
|
|
20240830,122600,299024250,8570,8570,8570,8570,3
|
|
20240830,122500,298998540,8570,8570,8570,8570,43
|
|
20240830,122400,298630030,8570,8570,8570,8570,6
|
|
20240830,122300,298578610,8560,8560,8560,8560,535
|
|
20240830,122200,293999010,8560,8560,8570,8560,62
|
|
20240830,122100,293467740,8560,8560,8560,8560,2
|
|
20240830,122000,293450620,8560,8560,8560,8560,7
|
|
20240830,121900,293390700,8560,8560,8560,8560,1
|
|
20240830,121800,293382140,8560,8560,8560,8560,2
|
|
20240830,121700,293365020,8560,8560,8560,8560,7
|
|
20240830,121600,293305100,8560,8560,8560,8560,1
|
|
20240830,121500,293296540,8560,8560,8560,8560,6
|
|
20240830,121400,293245180,8560,8560,8560,8560,3
|
|
20240830,121300,293219500,8570,8570,8570,8570,71
|
|
20240830,121200,292611030,8570,8570,8570,8570,2
|
|
20240830,121100,292593890,8570,8570,8570,8570,8
|
|
20240830,121000,292525330,8570,8570,8570,8570,1
|
|
20240830,120900,292516760,8590,8570,8590,8570,3
|
|
20240830,120800,292491030,8560,8570,8570,8560,252
|
|
20240830,120700,290331540,8570,8580,8580,8570,424
|
|
20240830,120600,286693860,8580,8580,8580,8580,6
|
|
20240830,120500,286642380,8580,8580,8580,8580,2
|
|
20240830,120400,286625220,8580,8580,8580,8580,5
|
|
20240830,120300,286582320,8580,8580,8580,8580,2
|
|
20240830,120200,286565160,8590,8580,8590,8580,321
|
|
20240830,120100,283810970,8580,8580,8580,8580,6
|
|
20240830,120000,283759490,8580,8580,8580,8580,2
|
|
20240830,115900,283742330,8580,8580,8580,8580,377
|
|
20240830,115800,280507670,8580,8580,8580,8580,3
|
|
20240830,115700,280481930,8580,8590,8590,8580,455
|
|
20240830,115600,276573770,8590,8590,8590,8590,2
|
|
20240830,115500,276556590,8590,8590,8590,8590,6
|
|
20240830,115400,276505050,8590,8590,8590,8590,1
|
|
20240830,115300,276496460,8590,8590,8590,8590,7
|
|
20240830,115200,276436330,8600,8590,8600,8590,4
|
|
20240830,115100,276401960,8590,8590,8590,8590,1
|
|
20240830,115000,276393370,8590,8610,8610,8590,8
|
|
20240830,114900,276324610,8590,8590,8590,8590,3
|
|
20240830,114800,276298840,8580,8580,8580,8580,5
|
|
20240830,114700,276255940,8580,8580,8580,8580,2
|
|
20240830,114600,276238780,8580,8580,8580,8580,2
|
|
20240830,114500,276221620,8580,8580,8580,8580,6
|
|
20240830,114400,276170140,8580,8580,8610,8580,4
|
|
20240830,114300,276135760,8580,8570,8600,8570,174
|
|
20240830,114200,274639710,8570,8570,8570,8570,2
|
|
20240830,114100,274622570,8570,8570,8570,8570,8
|
|
20240830,114000,274554010,8570,8570,8570,8570,2
|
|
20240830,113900,274536870,8570,8570,8610,8570,18
|
|
20240830,113800,274382570,8570,8590,8590,8570,2573
|
|
20240830,113700,252287230,8590,8590,8590,8590,2
|
|
20240830,113600,252270050,8590,8590,8590,8590,211
|
|
20240830,113500,250457560,8590,8590,8590,8590,2
|
|
20240830,113400,250440380,8610,8590,8610,8590,25
|
|
20240830,113300,250225430,8590,8600,8600,8590,638
|
|
20240830,113200,244739010,8600,8600,8600,8600,461
|
|
20240830,113100,240774410,8600,8600,8600,8600,2
|
|
20240830,113000,240757210,8600,8610,8610,8600,1606
|
|
20240830,112900,226944790,8640,8640,8640,8640,0
|
|
20240830,112800,226944790,8640,8640,8640,8640,0
|
|
20240830,112700,226944790,8640,8640,8640,8640,0
|
|
20240830,112600,226944790,8640,8640,8640,8640,0
|
|
20240830,112500,226944790,8640,8640,8640,8640,0
|
|
20240830,112400,226944790,8640,8640,8640,8640,10
|
|
20240830,112300,226858390,8640,8640,8640,8640,0
|
|
20240830,112200,226858390,8640,8640,8640,8640,0
|
|
20240830,112100,226858390,8640,8640,8640,8640,0
|
|
20240830,112000,226858390,8640,8640,8640,8640,2
|
|
20240830,111900,226841110,8610,8610,8610,8610,0
|
|
20240830,111800,226841110,8610,8610,8610,8610,212
|
|
20240830,111700,225015790,8610,8610,8640,8610,195
|
|
20240830,111600,223336780,8610,8620,8620,8610,204
|
|
20240830,111500,221578420,8640,8640,8640,8640,0
|
|
20240830,111400,221578420,8640,8640,8640,8620,53
|
|
20240830,111300,221120660,8640,8620,8640,8620,115
|
|
20240830,111200,220129060,8640,8640,8640,8640,2
|
|
20240830,111100,220111780,8610,8620,8620,8610,129
|
|
20240830,111000,219000280,8630,8630,8630,8630,0
|
|
20240830,110900,219000280,8630,8630,8630,8630,21
|
|
20240830,110800,218819050,8620,8620,8620,8620,7
|
|
20240830,110700,218758710,8620,8630,8630,8620,62
|
|
20240830,110600,218223950,8630,8630,8630,8630,0
|
|
20240830,110500,218223950,8630,8630,8630,8630,0
|
|
20240830,110400,218223950,8630,8630,8630,8630,73
|
|
20240830,110300,217593960,8630,8630,8630,8630,0
|
|
20240830,110200,217593960,8630,8640,8640,8630,216
|
|
20240830,110100,215727860,8640,8640,8640,8640,25
|
|
20240830,110000,215511860,8640,8640,8640,8640,0
|
|
20240830,105900,215511860,8640,8640,8640,8640,0
|
|
20240830,105800,215511860,8640,8630,8640,8630,12
|
|
20240830,105700,215408290,8640,8640,8640,8640,146
|
|
20240830,105600,214146850,8650,8650,8650,8650,2
|
|
20240830,105500,214129550,8640,8640,8640,8640,22
|
|
20240830,105400,213939470,8640,8640,8640,8640,20
|
|
20240830,105300,213766670,8640,8640,8650,8640,139
|
|
20240830,105200,212564920,8640,8640,8640,8640,0
|
|
20240830,105100,212564920,8640,8640,8640,8640,0
|
|
20240830,105000,212564920,8640,8640,8640,8640,0
|
|
20240830,104900,212564920,8640,8640,8640,8640,2
|
|
20240830,104800,212547640,8610,8610,8610,8610,0
|
|
20240830,104700,212547640,8610,8630,8630,8610,527
|
|
20240830,104600,208004470,8660,8660,8660,8660,0
|
|
20240830,104500,208004470,8660,8660,8660,8660,0
|
|
20240830,104400,208004470,8660,8660,8660,8660,0
|
|
20240830,104300,208004470,8660,8640,8660,8630,165
|
|
20240830,104200,206578930,8640,8640,8640,8640,19
|
|
20240830,104100,206414770,8660,8660,8660,8660,0
|
|
20240830,104000,206414770,8660,8660,8660,8660,0
|
|
20240830,103900,206414770,8660,8660,8660,8660,1
|
|
20240830,103800,206406110,8660,8660,8660,8660,20
|
|
20240830,103700,206232910,8680,8680,8680,8680,0
|
|
20240830,103600,206232910,8680,8680,8680,8680,0
|
|
20240830,103500,206232910,8680,8650,8680,8650,10
|
|
20240830,103400,206146280,8640,8640,8640,8640,2
|
|
20240830,103300,206129000,8640,8640,8640,8640,0
|
|
20240830,103200,206129000,8640,8650,8650,8640,128
|
|
20240830,103100,205022080,8660,8660,8660,8660,0
|
|
20240830,103000,205022080,8660,8670,8680,8660,1010
|
|
20240830,102900,196255780,8670,8670,8670,8670,0
|
|
20240830,102800,196255780,8670,8670,8670,8670,109
|
|
20240830,102700,195310750,8670,8680,8680,8670,416
|
|
20240830,102600,191704000,8670,8670,8670,8670,237
|
|
20240830,102500,189649210,8680,8680,8680,8680,0
|
|
20240830,102400,189649210,8680,8680,8680,8680,0
|
|
20240830,102300,189649210,8680,8680,8680,8680,0
|
|
20240830,102200,189649210,8680,8680,8680,8680,1
|
|
20240830,102100,189640530,8680,8680,8680,8680,70
|
|
20240830,102000,189032930,8680,8660,8690,8660,369
|
|
20240830,101900,185830780,8680,8650,8680,8650,107
|
|
20240830,101800,184905200,8650,8670,8680,8650,227
|
|
20240830,101700,182937390,8680,8650,8680,8650,115
|
|
20240830,101600,181942580,8650,8660,8660,8650,563
|
|
20240830,101500,177067290,8660,8660,8660,8660,26
|
|
20240830,101400,176842130,8650,8660,8660,8650,21
|
|
20240830,101300,176660470,8660,8660,8660,8660,0
|
|
20240830,101200,176660470,8660,8670,8670,8660,42
|
|
20240830,101100,176296740,8670,8660,8680,8660,255
|
|
20240830,101000,174084840,8660,8660,8660,8660,3
|
|
20240830,100900,174058860,8630,8650,8660,8630,918
|
|
20240830,100800,166112430,8650,8650,8650,8650,171
|
|
20240830,100700,164633280,8650,8650,8650,8650,10
|
|
20240830,100600,164546780,8650,8640,8650,8630,502
|
|
20240830,100500,160204880,8640,8640,8640,8640,310
|
|
20240830,100400,157526480,8630,8640,8640,8630,85
|
|
20240830,100300,156792420,8630,8610,8630,8610,865
|
|
20240830,100200,149328760,8620,8620,8620,8620,1
|
|
20240830,100100,149320140,8610,8610,8610,8610,0
|
|
20240830,100000,149320140,8610,8600,8610,8600,1323
|
|
20240830,095900,137941300,8600,8600,8600,8600,0
|
|
20240830,095800,137941300,8600,8600,8600,8600,0
|
|
20240830,095700,137941300,8600,8600,8600,8600,0
|
|
20240830,095600,137941300,8600,8600,8600,8600,0
|
|
20240830,095500,137941300,8600,8600,8600,8600,2
|
|
20240830,095400,137924100,8580,8590,8590,8580,319
|
|
20240830,095300,135183960,8590,8600,8600,8590,17
|
|
20240830,095200,135037910,8590,8590,8590,8590,150
|
|
20240830,095100,133749410,8590,8590,8590,8590,538
|
|
20240830,095000,129127990,8590,8590,8590,8590,40
|
|
20240830,094900,128784390,8600,8600,8600,8600,87
|
|
20240830,094800,128036190,8610,8610,8610,8610,2
|
|
20240830,094700,128018970,8600,8610,8610,8600,177
|
|
20240830,094600,126495120,8610,8610,8610,8610,114
|
|
20240830,094500,125513580,8610,8610,8610,8610,12
|
|
20240830,094400,125410260,8620,8620,8620,8620,104
|
|
20240830,094300,124513780,8630,8630,8630,8630,31
|
|
20240830,094200,124246250,8630,8630,8630,8630,28
|
|
20240830,094100,124004610,8630,8580,8630,8580,79
|
|
20240830,094000,123326740,8580,8580,8580,8580,0
|
|
20240830,093900,123326740,8580,8610,8620,8580,783
|
|
20240830,093800,116581930,8620,8610,8620,8610,325
|
|
20240830,093700,113783430,8610,8610,8610,8610,9
|
|
20240830,093600,113705940,8600,8600,8600,8600,7
|
|
20240830,093500,113645740,8600,8620,8620,8600,371
|
|
20240830,093400,110448140,8620,8600,8620,8600,1878
|
|
20240830,093300,94284040,8600,8590,8600,8590,13
|
|
20240830,093200,94172340,8590,8590,8590,8590,42
|
|
20240830,093100,93811560,8560,8590,8590,8560,114
|
|
20240830,093000,92832720,8590,8590,8590,8590,101
|
|
20240830,092900,91965130,8590,8590,8590,8590,1
|
|
20240830,092800,91956540,8590,8590,8590,8590,0
|
|
20240830,092700,91956540,8590,8590,8590,8590,12
|
|
20240830,092600,91853460,8570,8590,8600,8560,231
|
|
20240830,092500,89869480,8600,8600,8600,8600,10
|
|
20240830,092400,89783480,8600,8600,8600,8600,1
|
|
20240830,092300,89774880,8550,8570,8590,8550,667
|
|
20240830,092200,84059120,8580,8580,8580,8580,20
|
|
20240830,092100,83887520,8560,8580,8610,8560,2055
|
|
20240830,092000,66239680,8580,8560,8590,8550,1261
|
|
20240830,091900,55428310,8560,8560,8560,8560,299
|
|
20240830,091800,52868870,8560,8570,8570,8560,184
|
|
20240830,091700,51292110,8580,8580,8580,8580,12
|
|
20240830,091600,51189150,8580,8580,8580,8580,18
|
|
20240830,091500,51034710,8580,8560,8580,8560,531
|
|
20240830,091400,46485380,8560,8570,8570,8560,988
|
|
20240830,091300,38028060,8570,8570,8570,8570,411
|
|
20240830,091200,34505790,8570,8540,8570,8540,558
|
|
20240830,091100,29735260,8540,8550,8550,8530,520
|
|
20240830,091000,25290370,8550,8550,8550,8550,0
|
|
20240830,090900,25290370,8550,8550,8550,8550,0
|
|
20240830,090800,25290370,8550,8540,8550,8540,33
|
|
20240830,090700,25008530,8540,8530,8540,8530,375
|
|
20240830,090600,21807030,8540,8540,8550,8540,2104
|
|
20240830,090500,3838850,8540,8520,8540,8520,137
|
|
20240830,090400,2670230,8520,8520,8520,8520,2
|
|
20240830,090300,2653190,8520,8510,8520,8510,63
|
|
20240830,090200,2117050,8510,8510,8510,8510,73
|
|
20240830,090100,1495820,8520,8510,8520,8510,41
|
|
20240830,090000,1146750,8510,8490,8510,8490,135
|