656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,195300,981555240,8410,8410,8410,8410,1491
|
|
20240905,195200,981555240,8410,8410,8410,8410,0
|
|
20240905,195100,981555240,8410,8410,8410,8410,0
|
|
20240905,195000,981555240,8410,8410,8410,8410,0
|
|
20240905,194900,981555240,8410,8410,8410,8410,0
|
|
20240905,194800,981555240,8410,8410,8410,8410,0
|
|
20240905,194700,981555240,8410,8410,8410,8410,0
|
|
20240905,194600,981555240,8410,8410,8410,8410,0
|
|
20240905,194500,981555240,8410,8410,8410,8410,0
|
|
20240905,194400,981555240,8410,8410,8410,8410,0
|
|
20240905,194300,981555240,8410,8410,8410,8410,0
|
|
20240905,194200,981555240,8410,8410,8410,8410,0
|
|
20240905,194100,981555240,8410,8410,8410,8410,0
|
|
20240905,194000,981555240,8410,8410,8410,8410,0
|
|
20240905,193900,981555240,8410,8410,8410,8410,0
|
|
20240905,193800,981555240,8410,8410,8410,8410,0
|
|
20240905,193700,981555240,8410,8410,8410,8410,0
|
|
20240905,193600,981555240,8410,8410,8410,8410,0
|
|
20240905,193500,981555240,8410,8410,8410,8410,0
|
|
20240905,193400,981555240,8410,8410,8410,8410,0
|
|
20240905,193300,981555240,8410,8410,8410,8410,0
|
|
20240905,193200,981555240,8410,8410,8410,8410,0
|
|
20240905,193100,981555240,8410,8410,8410,8410,0
|
|
20240905,193000,981555240,8410,8410,8410,8410,0
|
|
20240905,192900,981555240,8410,8410,8410,8410,0
|
|
20240905,192800,981555240,8410,8410,8410,8410,0
|
|
20240905,192700,981555240,8410,8410,8410,8410,0
|
|
20240905,192600,981555240,8410,8410,8410,8410,0
|
|
20240905,192500,981555240,8410,8410,8410,8410,0
|
|
20240905,192400,981555240,8410,8410,8410,8410,0
|
|
20240905,192300,981555240,8410,8410,8410,8410,1491
|
|
20240905,192200,981555240,8410,8410,8410,8410,0
|
|
20240905,192100,981555240,8410,8410,8410,8410,0
|
|
20240905,192000,981555240,8410,8410,8410,8410,0
|
|
20240905,191900,981555240,8410,8410,8410,8410,0
|
|
20240905,191800,981555240,8410,8410,8410,8410,0
|
|
20240905,191700,981555240,8410,8410,8410,8410,0
|
|
20240905,191600,981555240,8410,8410,8410,8410,0
|
|
20240905,191500,981555240,8410,8410,8410,8410,0
|
|
20240905,191400,981555240,8410,8410,8410,8410,0
|
|
20240905,191300,981555240,8410,8410,8410,8410,0
|
|
20240905,191200,981555240,8410,8410,8410,8410,0
|
|
20240905,191100,981555240,8410,8410,8410,8410,0
|
|
20240905,191000,981555240,8410,8410,8410,8410,0
|
|
20240905,190900,981555240,8410,8410,8410,8410,0
|
|
20240905,190800,981555240,8410,8410,8410,8410,0
|
|
20240905,190700,981555240,8410,8410,8410,8410,0
|
|
20240905,190600,981555240,8410,8410,8410,8410,0
|
|
20240905,190500,981555240,8410,8410,8410,8410,0
|
|
20240905,190400,981555240,8410,8410,8410,8410,0
|
|
20240905,190300,981555240,8410,8410,8410,8410,0
|
|
20240905,190200,981555240,8410,8410,8410,8410,0
|
|
20240905,190100,981555240,8410,8410,8410,8410,0
|
|
20240905,190000,981555240,8410,8410,8410,8410,0
|
|
20240905,185900,981555240,8410,8410,8410,8410,0
|
|
20240905,185800,981555240,8410,8410,8410,8410,0
|
|
20240905,185700,981555240,8410,8410,8410,8410,0
|
|
20240905,185600,981555240,8410,8410,8410,8410,0
|
|
20240905,185500,981555240,8410,8410,8410,8410,0
|
|
20240905,185400,981555240,8410,8410,8410,8410,0
|
|
20240905,185300,981555240,8410,8410,8410,8410,1491
|
|
20240905,185200,981555240,8410,8410,8410,8410,0
|
|
20240905,185100,981555240,8410,8410,8410,8410,0
|
|
20240905,185000,981555240,8410,8410,8410,8410,0
|
|
20240905,184900,981555240,8410,8410,8410,8410,0
|
|
20240905,184800,981555240,8410,8410,8410,8410,0
|
|
20240905,184700,981555240,8410,8410,8410,8410,0
|
|
20240905,184600,981555240,8410,8410,8410,8410,0
|
|
20240905,184500,981555240,8410,8410,8410,8410,0
|
|
20240905,184400,981555240,8410,8410,8410,8410,0
|
|
20240905,184300,981555240,8410,8410,8410,8410,0
|
|
20240905,184200,981555240,8410,8410,8410,8410,0
|
|
20240905,184100,981555240,8410,8410,8410,8410,0
|
|
20240905,184000,981555240,8410,8410,8410,8410,0
|
|
20240905,183900,981555240,8410,8410,8410,8410,0
|
|
20240905,183800,981555240,8410,8410,8410,8410,0
|
|
20240905,183700,981555240,8410,8410,8410,8410,0
|
|
20240905,183600,981555240,8410,8410,8410,8410,0
|
|
20240905,183500,981555240,8410,8410,8410,8410,0
|
|
20240905,183400,981555240,8410,8410,8410,8410,0
|
|
20240905,183300,981555240,8410,8410,8410,8410,0
|
|
20240905,183200,981555240,8410,8410,8410,8410,0
|
|
20240905,183100,981555240,8410,8410,8410,8410,0
|
|
20240905,183000,981555240,8410,8410,8410,8410,0
|
|
20240905,182900,981555240,8410,8410,8410,8410,0
|
|
20240905,182800,981555240,8410,8410,8410,8410,0
|
|
20240905,182700,981555240,8410,8410,8410,8410,0
|
|
20240905,182600,981555240,8410,8410,8410,8410,0
|
|
20240905,182500,981555240,8410,8410,8410,8410,0
|
|
20240905,182400,981555240,8410,8410,8410,8410,0
|
|
20240905,182300,981555240,8410,8410,8410,8410,1491
|
|
20240905,182200,981555240,8410,8410,8410,8410,0
|
|
20240905,182100,981555240,8410,8410,8410,8410,0
|
|
20240905,182000,981555240,8410,8410,8410,8410,0
|
|
20240905,181900,981555240,8410,8410,8410,8410,0
|
|
20240905,181800,981555240,8410,8410,8410,8410,0
|
|
20240905,181700,981555240,8410,8410,8410,8410,0
|
|
20240905,181600,981555240,8410,8410,8410,8410,0
|
|
20240905,181500,981555240,8410,8410,8410,8410,0
|
|
20240905,181400,981555240,8410,8410,8410,8410,0
|
|
20240905,181300,981555240,8410,8410,8410,8410,0
|
|
20240905,181200,981555240,8410,8410,8410,8410,0
|
|
20240905,181100,981555240,8410,8410,8410,8410,0
|
|
20240905,181000,981555240,8410,8410,8410,8410,0
|
|
20240905,180900,981555240,8410,8410,8410,8410,0
|
|
20240905,180800,981555240,8410,8410,8410,8410,0
|
|
20240905,180700,981555240,8410,8410,8410,8410,0
|
|
20240905,180600,981555240,8410,8410,8410,8410,0
|
|
20240905,180500,981555240,8410,8410,8410,8410,0
|
|
20240905,180400,981555240,8410,8410,8410,8410,0
|
|
20240905,180300,981555240,8410,8410,8410,8410,0
|
|
20240905,180200,981555240,8410,8410,8410,8410,0
|
|
20240905,180100,981555240,8410,8410,8410,8410,0
|
|
20240905,180000,981555240,8410,8410,8410,8410,0
|
|
20240905,175900,981555240,8410,8410,8410,8410,0
|
|
20240905,175800,981555240,8410,8410,8410,8410,0
|
|
20240905,175700,981555240,8410,8410,8410,8410,0
|
|
20240905,175600,981555240,8410,8410,8410,8410,0
|
|
20240905,175500,981555240,8410,8410,8410,8410,0
|
|
20240905,175400,981555240,8410,8410,8410,8410,0
|
|
20240905,175300,981555240,8410,8410,8410,8410,1491
|
|
20240905,175200,981555240,8410,8410,8410,8410,0
|
|
20240905,175100,981555240,8410,8410,8410,8410,0
|
|
20240905,175000,981555240,8410,8410,8410,8410,0
|
|
20240905,174900,981555240,8410,8410,8410,8410,0
|
|
20240905,174800,981555240,8410,8410,8410,8410,0
|
|
20240905,174700,981555240,8410,8410,8410,8410,0
|
|
20240905,174600,981555240,8410,8410,8410,8410,0
|
|
20240905,174500,981555240,8410,8410,8410,8410,0
|
|
20240905,174400,981555240,8410,8410,8410,8410,0
|
|
20240905,174300,981555240,8410,8410,8410,8410,0
|
|
20240905,174200,981555240,8410,8410,8410,8410,0
|
|
20240905,174100,981555240,8410,8410,8410,8410,0
|
|
20240905,174000,981555240,8410,8410,8410,8410,0
|
|
20240905,173900,981555240,8410,8410,8410,8410,0
|
|
20240905,173800,981555240,8410,8410,8410,8410,0
|
|
20240905,173700,981555240,8410,8410,8410,8410,0
|
|
20240905,173600,981555240,8410,8410,8410,8410,0
|
|
20240905,173500,981555240,8410,8410,8410,8410,0
|
|
20240905,173400,981555240,8410,8410,8410,8410,0
|
|
20240905,173300,981555240,8410,8410,8410,8410,0
|
|
20240905,173200,981555240,8410,8410,8410,8410,0
|
|
20240905,173100,981555240,8410,8410,8410,8410,0
|
|
20240905,173000,981555240,8410,8410,8410,8410,0
|
|
20240905,172900,981555240,8410,8410,8410,8410,0
|
|
20240905,172800,981555240,8410,8410,8410,8410,0
|
|
20240905,172700,981555240,8410,8410,8410,8410,0
|
|
20240905,172600,981555240,8410,8410,8410,8410,0
|
|
20240905,172500,981555240,8410,8410,8410,8410,0
|
|
20240905,172400,981555240,8410,8410,8410,8410,0
|
|
20240905,172300,981555240,8410,8410,8410,8410,1491
|
|
20240905,172200,981555240,8410,8410,8410,8410,0
|
|
20240905,172100,981555240,8410,8410,8410,8410,0
|
|
20240905,172000,981555240,8410,8410,8410,8410,0
|
|
20240905,171900,981555240,8410,8410,8410,8410,0
|
|
20240905,171800,981555240,8410,8410,8410,8410,0
|
|
20240905,171700,981555240,8410,8410,8410,8410,0
|
|
20240905,171600,981555240,8410,8410,8410,8410,0
|
|
20240905,171500,981555240,8410,8410,8410,8410,0
|
|
20240905,171400,981555240,8410,8410,8410,8410,0
|
|
20240905,171300,981555240,8410,8410,8410,8410,0
|
|
20240905,171200,981555240,8410,8410,8410,8410,0
|
|
20240905,171100,981555240,8410,8410,8410,8410,0
|
|
20240905,171000,981555240,8410,8410,8410,8410,0
|
|
20240905,170900,981555240,8410,8410,8410,8410,0
|
|
20240905,170800,981555240,8410,8410,8410,8410,0
|
|
20240905,170700,981555240,8410,8410,8410,8410,0
|
|
20240905,170600,981555240,8410,8410,8410,8410,0
|
|
20240905,170500,981555240,8410,8410,8410,8410,0
|
|
20240905,170400,981555240,8410,8410,8410,8410,0
|
|
20240905,170300,981555240,8410,8410,8410,8410,0
|
|
20240905,170200,981555240,8410,8410,8410,8410,0
|
|
20240905,170100,981555240,8410,8410,8410,8410,0
|
|
20240905,170000,981555240,8410,8410,8410,8410,0
|
|
20240905,165900,981555240,8410,8410,8410,8410,0
|
|
20240905,165800,981555240,8410,8410,8410,8410,0
|
|
20240905,165700,981555240,8410,8410,8410,8410,0
|
|
20240905,165600,981555240,8410,8410,8410,8410,0
|
|
20240905,165500,981555240,8410,8410,8410,8410,0
|
|
20240905,165400,981555240,8410,8410,8410,8410,0
|
|
20240905,165300,981555240,8410,8410,8410,8410,1491
|
|
20240905,165200,981555240,8410,8410,8410,8410,0
|
|
20240905,165100,981555240,8410,8410,8410,8410,0
|
|
20240905,165000,981555240,8410,8410,8410,8410,0
|
|
20240905,164900,981555240,8410,8410,8410,8410,0
|
|
20240905,164800,981555240,8410,8410,8410,8410,0
|
|
20240905,164700,981555240,8410,8410,8410,8410,0
|
|
20240905,164600,981555240,8410,8410,8410,8410,0
|
|
20240905,164500,981555240,8410,8410,8410,8410,0
|
|
20240905,164400,981555240,8410,8410,8410,8410,0
|
|
20240905,164300,981555240,8410,8410,8410,8410,0
|
|
20240905,164200,981555240,8410,8410,8410,8410,0
|
|
20240905,164100,981555240,8410,8410,8410,8410,0
|
|
20240905,164000,981555240,8410,8410,8410,8410,0
|
|
20240905,163900,981555240,8410,8410,8410,8410,0
|
|
20240905,163800,981555240,8410,8410,8410,8410,0
|
|
20240905,163700,981555240,8410,8410,8410,8410,0
|
|
20240905,163600,981555240,8410,8410,8410,8410,0
|
|
20240905,163500,981555240,8410,8410,8410,8410,0
|
|
20240905,163400,981555240,8410,8410,8410,8410,0
|
|
20240905,163300,981555240,8410,8410,8410,8410,0
|
|
20240905,163200,981555240,8410,8410,8410,8410,0
|
|
20240905,163100,981555240,8410,8410,8410,8410,0
|
|
20240905,163000,981555240,8410,8410,8410,8410,0
|
|
20240905,162900,981555240,8410,8410,8410,8410,0
|
|
20240905,162800,981555240,8410,8410,8410,8410,0
|
|
20240905,162700,981555240,8410,8410,8410,8410,0
|
|
20240905,162600,981555240,8410,8410,8410,8410,0
|
|
20240905,162500,981555240,8410,8410,8410,8410,0
|
|
20240905,162400,981555240,8410,8410,8410,8410,0
|
|
20240905,162300,981555240,8410,8410,8410,8410,1491
|
|
20240905,162200,981555240,8410,8410,8410,8410,0
|
|
20240905,162100,981555240,8410,8410,8410,8410,0
|
|
20240905,162000,981555240,8410,8410,8410,8410,0
|
|
20240905,161900,981555240,8410,8410,8410,8410,0
|
|
20240905,161800,981555240,8410,8410,8410,8410,0
|
|
20240905,161700,981555240,8410,8410,8410,8410,0
|
|
20240905,161600,981555240,8410,8410,8410,8410,0
|
|
20240905,161500,981555240,8410,8410,8410,8410,0
|
|
20240905,161400,981555240,8410,8410,8410,8410,0
|
|
20240905,161300,981555240,8410,8410,8410,8410,0
|
|
20240905,161200,981555240,8410,8410,8410,8410,0
|
|
20240905,161100,981555240,8410,8410,8410,8410,0
|
|
20240905,161000,981555240,8410,8410,8410,8410,0
|
|
20240905,160900,981555240,8410,8410,8410,8410,0
|
|
20240905,160800,981555240,8410,8410,8410,8410,0
|
|
20240905,160700,981555240,8410,8410,8410,8410,0
|
|
20240905,160600,981555240,8410,8410,8410,8410,0
|
|
20240905,160500,981555240,8410,8410,8410,8410,0
|
|
20240905,160400,981555240,8410,8410,8410,8410,0
|
|
20240905,160300,981555240,8410,8410,8410,8410,0
|
|
20240905,160200,981555240,8410,8410,8410,8410,0
|
|
20240905,160100,981555240,8410,8410,8410,8410,0
|
|
20240905,160000,981555240,8410,8410,8410,8410,0
|
|
20240905,155900,981555240,8410,8410,8410,8410,0
|
|
20240905,155800,981555240,8410,8410,8410,8410,0
|
|
20240905,155700,981555240,8410,8410,8410,8410,0
|
|
20240905,155600,981555240,8410,8410,8410,8410,0
|
|
20240905,155500,981555240,8410,8410,8410,8410,0
|
|
20240905,155400,981555240,8410,8410,8410,8410,0
|
|
20240905,155300,981555240,8410,8410,8410,8410,1491
|
|
20240905,155200,981555240,8410,8410,8410,8410,0
|
|
20240905,155100,981555240,8410,8410,8410,8410,0
|
|
20240905,155000,981555240,8410,8410,8410,8410,0
|
|
20240905,154900,981555240,8410,8410,8410,8410,0
|
|
20240905,154800,981555240,8410,8410,8410,8410,0
|
|
20240905,154700,981555240,8410,8410,8410,8410,0
|
|
20240905,154600,981555240,8410,8410,8410,8410,0
|
|
20240905,154500,981555240,8410,8410,8410,8410,0
|
|
20240905,154400,981555240,8410,8410,8410,8410,0
|
|
20240905,154300,981555240,8410,8410,8410,8410,0
|
|
20240905,154200,981555240,8410,8410,8410,8410,0
|
|
20240905,154100,981555240,8410,8410,8410,8410,0
|
|
20240905,154000,981555240,8410,8410,8410,8410,0
|
|
20240905,153900,981555240,8410,8410,8410,8410,0
|
|
20240905,153800,981555240,8410,8410,8410,8410,0
|
|
20240905,153700,981555240,8410,8410,8410,8410,0
|
|
20240905,153600,981555240,8410,8410,8410,8410,0
|
|
20240905,153500,981555240,8410,8410,8410,8410,0
|
|
20240905,153400,981555240,8410,8410,8410,8410,0
|
|
20240905,153300,981555240,8410,8410,8410,8410,0
|
|
20240905,153200,981555240,8410,8410,8410,8410,0
|
|
20240905,153100,981555240,8410,8410,8410,8410,0
|
|
20240905,153000,981555240,8410,8410,8410,8410,1491
|
|
20240905,152900,969015930,8410,8410,8410,8410,0
|
|
20240905,152800,969015930,8410,8410,8410,8410,0
|
|
20240905,152700,969015930,8410,8410,8410,8410,0
|
|
20240905,152600,969015930,8410,8410,8410,8410,0
|
|
20240905,152500,969015930,8410,8410,8410,8410,0
|
|
20240905,152400,969015930,8410,8410,8410,8410,0
|
|
20240905,152300,969015930,8410,8410,8410,8410,0
|
|
20240905,152200,969015930,8410,8410,8410,8410,0
|
|
20240905,152100,969015930,8410,8410,8410,8410,0
|
|
20240905,152000,969015930,8410,8410,8410,8410,0
|
|
20240905,151900,969015930,8410,8320,8410,8300,917
|
|
20240905,151800,961362760,8300,8310,8400,8300,588
|
|
20240905,151700,956476680,8410,8340,8410,8280,2049
|
|
20240905,151600,939454560,8340,8370,8370,8340,2112
|
|
20240905,151500,921799620,8370,8370,8370,8370,4
|
|
20240905,151400,921766140,8420,8420,8420,8420,0
|
|
20240905,151300,921766140,8420,8420,8420,8420,0
|
|
20240905,151200,921766140,8420,8420,8420,8420,2
|
|
20240905,151100,921749300,8420,8420,8420,8420,0
|
|
20240905,151000,921749300,8420,8400,8420,8360,201
|
|
20240905,150900,920061110,8400,8400,8400,8400,2
|
|
20240905,150800,920044310,8370,8370,8400,8370,250
|
|
20240905,150700,917951750,8390,8390,8390,8390,148
|
|
20240905,150600,916710030,8400,8400,8400,8400,1
|
|
20240905,150500,916701630,8370,8370,8370,8370,3
|
|
20240905,150400,916676520,8400,8400,8400,8400,60
|
|
20240905,150300,916172520,8400,8400,8400,8400,0
|
|
20240905,150200,916172520,8400,8400,8400,8400,2
|
|
20240905,150100,916155720,8400,8410,8410,8400,91
|
|
20240905,150000,915391310,8370,8370,8370,8370,9
|
|
20240905,145900,915315980,8400,8400,8400,8380,2004
|
|
20240905,145800,898513920,8380,8410,8410,8380,3094
|
|
20240905,145700,872496140,8380,8390,8390,8380,105
|
|
20240905,145600,871616140,8380,8390,8410,8380,234
|
|
20240905,145500,869653120,8390,8380,8390,8380,53
|
|
20240905,145400,869208960,8380,8380,8380,8380,0
|
|
20240905,145300,869208960,8380,8380,8380,8380,2
|
|
20240905,145200,869192200,8390,8390,8390,8390,0
|
|
20240905,145100,869192200,8390,8390,8390,8390,0
|
|
20240905,145000,869192200,8390,8390,8390,8390,2
|
|
20240905,144900,869175420,8360,8360,8360,8360,0
|
|
20240905,144800,869175420,8360,8400,8400,8360,26
|
|
20240905,144700,868957940,8400,8400,8400,8400,31
|
|
20240905,144600,868697540,8410,8410,8410,8410,1
|
|
20240905,144500,868689130,8410,8410,8410,8410,9
|
|
20240905,144400,868613440,8410,8410,8410,8410,0
|
|
20240905,144300,868613440,8410,8410,8410,8410,0
|
|
20240905,144200,868613440,8410,8410,8410,8410,0
|
|
20240905,144100,868613440,8410,8410,8410,8410,0
|
|
20240905,144000,868613440,8410,8410,8410,8410,0
|
|
20240905,143900,868613440,8410,8410,8410,8410,3
|
|
20240905,143800,868588210,8410,8410,8410,8410,0
|
|
20240905,143700,868588210,8410,8400,8410,8400,68
|
|
20240905,143600,868016990,8410,8410,8410,8410,2
|
|
20240905,143500,868000170,8400,8400,8400,8400,0
|
|
20240905,143400,868000170,8400,8390,8400,8390,1883
|
|
20240905,143300,852193870,8380,8380,8380,8380,204
|
|
20240905,143200,850484350,8380,8380,8380,8380,0
|
|
20240905,143100,850484350,8380,8370,8380,8370,23
|
|
20240905,143000,850291820,8380,8380,8380,8380,0
|
|
20240905,142900,850291820,8380,8380,8380,8380,0
|
|
20240905,142800,850291820,8380,8380,8380,8380,0
|
|
20240905,142700,850291820,8380,8330,8380,8330,56
|
|
20240905,142600,849822590,8330,8330,8380,8330,29
|
|
20240905,142500,849580970,8330,8340,8340,8330,36
|
|
20240905,142400,849281080,8340,8340,8340,8340,0
|
|
20240905,142300,849281080,8340,8340,8340,8340,5
|
|
20240905,142200,849239380,8390,8390,8390,8390,0
|
|
20240905,142100,849239380,8390,8390,8390,8390,0
|
|
20240905,142000,849239380,8390,8390,8390,8390,0
|
|
20240905,141900,849239380,8390,8390,8390,8390,0
|
|
20240905,141800,849239380,8390,8390,8390,8390,0
|
|
20240905,141700,849239380,8390,8390,8390,8390,550
|
|
20240905,141600,844624880,8390,8390,8390,8390,0
|
|
20240905,141500,844624880,8390,8390,8390,8390,0
|
|
20240905,141400,844624880,8390,8360,8390,8360,13
|
|
20240905,141300,844516170,8360,8310,8360,8310,71
|
|
20240905,141200,843925170,8310,8350,8350,8310,8
|
|
20240905,141100,843858410,8350,8310,8350,8310,239
|
|
20240905,141000,841869500,8310,8310,8310,8310,0
|
|
20240905,140900,841869500,8310,8300,8310,8290,223
|
|
20240905,140800,840017870,8300,8310,8310,8300,259
|
|
20240905,140700,837866250,8310,8320,8320,8310,100
|
|
20240905,140600,837035190,8350,8350,8350,8350,6
|
|
20240905,140500,836985090,8350,8320,8350,8320,137
|
|
20240905,140400,835845190,8320,8320,8320,8320,137
|
|
20240905,140300,834705350,8370,8370,8370,8370,0
|
|
20240905,140200,834705350,8370,8370,8370,8370,1
|
|
20240905,140100,834696980,8380,8380,8380,8380,0
|
|
20240905,140000,834696980,8380,8380,8380,8380,0
|
|
20240905,135900,834696980,8380,8380,8380,8380,2
|
|
20240905,135800,834680220,8370,8370,8370,8370,1
|
|
20240905,135700,834671850,8380,8380,8380,8380,1120
|
|
20240905,135600,825286250,8390,8390,8390,8390,0
|
|
20240905,135500,825286250,8390,8390,8390,8390,0
|
|
20240905,135400,825286250,8390,8390,8390,8390,0
|
|
20240905,135300,825286250,8390,8360,8390,8360,99
|
|
20240905,135200,824458550,8360,8350,8360,8350,22
|
|
20240905,135100,824274830,8340,8340,8340,8340,0
|
|
20240905,135000,824274830,8340,8340,8340,8340,19
|
|
20240905,134900,824116370,8350,8350,8350,8350,0
|
|
20240905,134800,824116370,8350,8350,8350,8350,0
|
|
20240905,134700,824116370,8350,8350,8360,8290,418
|
|
20240905,134600,820645760,8300,8300,8300,8300,26
|
|
20240905,134500,820429960,8360,8360,8360,8360,0
|
|
20240905,134400,820429960,8360,8350,8360,8290,852
|
|
20240905,134300,813343530,8370,8370,8370,8370,0
|
|
20240905,134200,813343530,8370,8370,8370,8370,0
|
|
20240905,134100,813343530,8370,8370,8370,8370,0
|
|
20240905,134000,813343530,8370,8370,8370,8370,0
|
|
20240905,133900,813343530,8370,8360,8370,8350,94
|
|
20240905,133800,812558170,8360,8360,8360,8360,0
|
|
20240905,133700,812558170,8360,8360,8360,8360,121
|
|
20240905,133600,811546610,8370,8370,8370,8370,9
|
|
20240905,133500,811471280,8370,8370,8370,8370,0
|
|
20240905,133400,811471280,8370,8370,8370,8370,0
|
|
20240905,133300,811471280,8370,8370,8370,8370,0
|
|
20240905,133200,811471280,8370,8330,8370,8330,216
|
|
20240905,133100,809670280,8330,8330,8330,8330,0
|
|
20240905,133000,809670280,8330,8360,8360,8330,199
|
|
20240905,132900,808009440,8390,8390,8390,8390,0
|
|
20240905,132800,808009440,8390,8390,8390,8390,1
|
|
20240905,132700,808001050,8390,8390,8390,8390,0
|
|
20240905,132600,808001050,8390,8390,8390,8390,100
|
|
20240905,132500,807162050,8390,8390,8390,8390,0
|
|
20240905,132400,807162050,8390,8390,8390,8390,6
|
|
20240905,132300,807111710,8380,8370,8380,8370,300
|
|
20240905,132200,804598710,8400,8400,8400,8400,0
|
|
20240905,132100,804598710,8400,8400,8400,8400,5
|
|
20240905,132000,804556710,8400,8400,8400,8400,0
|
|
20240905,131900,804556710,8400,8400,8400,8400,0
|
|
20240905,131800,804556710,8400,8360,8400,8360,196
|
|
20240905,131700,802917900,8360,8320,8360,8320,116
|
|
20240905,131600,801952140,8360,8360,8360,8360,0
|
|
20240905,131500,801952140,8360,8360,8360,8360,0
|
|
20240905,131400,801952140,8360,8360,8360,8360,11
|
|
20240905,131300,801860180,8360,8360,8360,8360,2
|
|
20240905,131200,801843460,8340,8340,8340,8340,200
|
|
20240905,131100,800175460,8360,8360,8360,8360,1
|
|
20240905,131000,800167100,8360,8360,8360,8360,0
|
|
20240905,130900,800167100,8360,8360,8360,8340,253
|
|
20240905,130800,798056820,8360,8360,8360,8360,0
|
|
20240905,130700,798056820,8360,8340,8360,8340,688
|
|
20240905,130600,792318860,8340,8340,8340,8340,0
|
|
20240905,130500,792318860,8340,8350,8360,8340,88
|
|
20240905,130400,791584910,8340,8330,8340,8330,196
|
|
20240905,130300,789951730,8320,8320,8320,8320,201
|
|
20240905,130200,788279410,8320,8320,8320,8320,0
|
|
20240905,130100,788279410,8320,8310,8320,8310,45
|
|
20240905,130000,787905440,8310,8270,8310,8270,35
|
|
20240905,125900,787615910,8310,8300,8310,8300,331
|
|
20240905,125800,784868600,8300,8310,8310,8300,169
|
|
20240905,125700,783464220,8320,8270,8320,8270,115
|
|
20240905,125600,782513070,8260,8330,8330,8250,4482
|
|
20240905,125500,745420840,8310,8310,8330,8310,30
|
|
20240905,125400,745171520,8300,8300,8300,8300,0
|
|
20240905,125300,745171520,8300,8340,8340,8300,371
|
|
20240905,125200,742088650,8350,8360,8360,8350,3
|
|
20240905,125100,742063580,8380,8320,8390,8320,420
|
|
20240905,125000,738564410,8320,8330,8330,8320,53
|
|
20240905,124900,738123340,8340,8340,8340,8340,1
|
|
20240905,124800,738115000,8350,8350,8350,8350,14
|
|
20240905,124700,737998100,8310,8320,8320,8310,411
|
|
20240905,124600,734581700,8350,8350,8350,8350,110
|
|
20240905,124500,733663200,8350,8310,8350,8310,18
|
|
20240905,124400,733513580,8350,8350,8350,8350,0
|
|
20240905,124300,733513580,8350,8350,8350,8310,385
|
|
20240905,124200,730311710,8350,8370,8370,8350,52
|
|
20240905,124100,729876810,8330,8330,8330,8330,1317
|
|
20240905,124000,718906200,8330,8390,8390,8310,3430
|
|
20240905,123900,690332300,8390,8340,8400,8340,18
|
|
20240905,123800,690181760,8340,8340,8340,8340,18
|
|
20240905,123700,690031640,8340,8340,8340,8340,0
|
|
20240905,123600,690031640,8340,8340,8340,8340,0
|
|
20240905,123500,690031640,8340,8340,8340,8340,17
|
|
20240905,123400,689889860,8400,8400,8400,8400,0
|
|
20240905,123300,689889860,8400,8350,8400,8350,24
|
|
20240905,123200,689689060,8400,8400,8400,8400,0
|
|
20240905,123100,689689060,8400,8400,8400,8400,35
|
|
20240905,123000,689395060,8400,8360,8400,8350,798
|
|
20240905,122900,682723830,8360,8360,8360,8360,2
|
|
20240905,122800,682707110,8340,8360,8360,8340,19
|
|
20240905,122700,682548610,8360,8360,8360,8360,3
|
|
20240905,122600,682523530,8360,8360,8360,8360,2
|
|
20240905,122500,682506810,8340,8350,8350,8340,223
|
|
20240905,122400,680644930,8410,8410,8410,8410,0
|
|
20240905,122300,680644930,8410,8360,8410,8350,314
|
|
20240905,122200,678020080,8410,8410,8410,8410,0
|
|
20240905,122100,678020080,8410,8360,8410,8360,19
|
|
20240905,122000,677861140,8410,8410,8410,8410,5
|
|
20240905,121900,677819090,8410,8410,8410,8410,2
|
|
20240905,121800,677802270,8410,8410,8410,8360,20
|
|
20240905,121700,677634920,8360,8360,8360,8360,304
|
|
20240905,121600,675093480,8370,8370,8370,8370,132
|
|
20240905,121500,673988640,8410,8410,8410,8410,1
|
|
20240905,121400,673980230,8370,8370,8370,8370,0
|
|
20240905,121300,673980230,8370,8370,8370,8370,317
|
|
20240905,121200,671326940,8370,8420,8420,8370,555
|
|
20240905,121100,666676090,8380,8380,8380,8380,17
|
|
20240905,121000,666533630,8420,8420,8420,8380,183
|
|
20240905,120900,664998360,8400,8390,8430,8390,22
|
|
20240905,120800,664813670,8430,8430,8430,8430,1
|
|
20240905,120700,664805240,8380,8390,8390,8380,200
|
|
20240905,120600,663127670,8380,8380,8380,8380,126
|
|
20240905,120500,662071790,8380,8380,8380,8380,0
|
|
20240905,120400,662071790,8380,8380,8380,8380,17
|
|
20240905,120300,661929330,8370,8370,8370,8370,0
|
|
20240905,120200,661929330,8370,8370,8370,8370,0
|
|
20240905,120100,661929330,8370,8370,8370,8370,17
|
|
20240905,120000,661787040,8370,8380,8380,8370,200
|
|
20240905,115900,660111440,8370,8370,8370,8370,36
|
|
20240905,115800,659810120,8380,8380,8380,8380,435
|
|
20240905,115700,656164820,8440,8440,8440,8440,1
|
|
20240905,115600,656156380,8380,8400,8440,8380,49
|
|
20240905,115500,655745040,8400,8400,8400,8400,1
|
|
20240905,115400,655736640,8400,8400,8400,8400,246
|
|
20240905,115300,653670240,8460,8460,8460,8460,0
|
|
20240905,115200,653670240,8460,8400,8460,8400,19
|
|
20240905,115100,653510520,8460,8460,8460,8460,0
|
|
20240905,115000,653510520,8460,8460,8460,8460,2
|
|
20240905,114900,653493600,8400,8410,8450,8400,262
|
|
20240905,114800,651290400,8410,8410,8410,8410,0
|
|
20240905,114700,651290400,8410,8410,8410,8400,42
|
|
20240905,114600,650937350,8400,8400,8400,8400,22
|
|
20240905,114500,650752550,8410,8410,8410,8410,39
|
|
20240905,114400,650424560,8400,8400,8400,8400,17
|
|
20240905,114300,650281760,8410,8410,8410,8410,23
|
|
20240905,114200,650088330,8410,8410,8410,8410,253
|
|
20240905,114100,647960600,8440,8440,8440,8440,2
|
|
20240905,114000,647943720,8410,8410,8410,8410,17
|
|
20240905,113900,647800750,8440,8440,8440,8440,1
|
|
20240905,113800,647792310,8410,8410,8410,8410,0
|
|
20240905,113700,647792310,8410,8410,8410,8410,17
|
|
20240905,113600,647649340,8450,8450,8450,8450,1
|
|
20240905,113500,647640890,8410,8410,8410,8410,17
|
|
20240905,113400,647497920,8460,8430,8460,8430,5
|
|
20240905,113300,647455690,8420,8420,8420,8420,531
|
|
20240905,113200,642984670,8410,8410,8410,8410,81
|
|
20240905,113100,642303460,8400,8400,8400,8400,0
|
|
20240905,113000,642303460,8400,8400,8400,8400,167
|
|
20240905,112900,640900660,8400,8400,8400,8400,0
|
|
20240905,112800,640900660,8400,8400,8400,8400,4
|
|
20240905,112700,640867060,8380,8380,8380,8380,17
|
|
20240905,112600,640724600,8400,8400,8400,8400,665
|
|
20240905,112500,635138600,8400,8400,8410,8400,94
|
|
20240905,112400,634348990,8400,8380,8400,8380,23
|
|
20240905,112300,634156210,8400,8380,8400,8380,66
|
|
20240905,112200,633602150,8380,8380,8380,8380,118
|
|
20240905,112100,632613310,8380,8380,8380,8380,89
|
|
20240905,112000,631867490,8380,8390,8400,8380,176
|
|
20240905,111900,630392140,8380,8380,8380,8380,200
|
|
20240905,111800,628716140,8410,8400,8410,8370,527
|
|
20240905,111700,624296650,8410,8400,8410,8400,47
|
|
20240905,111600,623901650,8410,8420,8420,8400,321
|
|
20240905,111500,621203710,8420,8440,8440,8400,1490
|
|
20240905,111400,608659800,8420,8430,8430,8420,235
|
|
20240905,111300,606678760,8430,8440,8440,8430,161
|
|
20240905,111200,605321430,8430,8430,8430,8430,543
|
|
20240905,111100,600743940,8430,8440,8440,8430,101
|
|
20240905,111000,599892500,8430,8430,8430,8430,330
|
|
20240905,110900,597110600,8430,8430,8430,8430,100
|
|
20240905,110800,596267600,8490,8430,8490,8430,214
|
|
20240905,110700,594463520,8420,8460,8460,8420,1515
|
|
20240905,110600,581663680,8490,8450,8490,8450,24
|
|
20240905,110500,581460750,8450,8450,8450,8450,106
|
|
20240905,110400,580565050,8450,8460,8460,8450,400
|
|
20240905,110300,577181950,8460,8500,8500,8460,19
|
|
20240905,110200,577021130,8460,8460,8460,8460,0
|
|
20240905,110100,577021130,8460,8500,8500,8460,19
|
|
20240905,110000,576860180,8500,8500,8500,8500,2
|
|
20240905,105900,576843180,8470,8470,8470,8470,445
|
|
20240905,105800,573074030,8470,8480,8480,8470,223
|
|
20240905,105700,571185010,8480,8480,8480,8480,0
|
|
20240905,105600,571185010,8480,8500,8500,8480,43
|
|
20240905,105500,570820330,8480,8480,8480,8480,1341
|
|
20240905,105400,559448650,8470,8470,8470,8470,348
|
|
20240905,105300,556501090,8470,8460,8470,8460,100
|
|
20240905,105200,555654590,8480,8500,8500,8460,871
|
|
20240905,105100,548273540,8490,8520,8520,8490,605
|
|
20240905,105000,543137010,8500,8500,8500,8500,8
|
|
20240905,104900,543069010,8500,8520,8520,8500,222
|
|
20240905,104800,541181490,8570,8570,8570,8570,0
|
|
20240905,104700,541181490,8570,8570,8570,8570,2
|
|
20240905,104600,541164350,8510,8530,8580,8510,99
|
|
20240905,104500,540319360,8530,8530,8530,8530,0
|
|
20240905,104400,540319360,8530,8510,8530,8510,148
|
|
20240905,104300,539057260,8500,8530,8540,8500,526
|
|
20240905,104200,534580120,8540,8550,8560,8540,356
|
|
20240905,104100,531536810,8550,8550,8550,8550,0
|
|
20240905,104000,531536810,8550,8550,8550,8550,0
|
|
20240905,103900,531536810,8550,8550,8550,8550,17
|
|
20240905,103800,531391460,8580,8570,8580,8550,2502
|
|
20240905,103700,509986160,8570,8570,8570,8570,77
|
|
20240905,103600,509326270,8570,8590,8590,8570,1998
|
|
20240905,103500,492203010,8590,8580,8590,8570,340
|
|
20240905,103400,489287270,8580,8580,8580,8580,1037
|
|
20240905,103300,480389810,8590,8590,8590,8590,1079
|
|
20240905,103200,471121200,8590,8600,8600,8590,1070
|
|
20240905,103100,461919500,8610,8610,8610,8600,1058
|
|
20240905,103000,452819970,8610,8610,8610,8610,0
|
|
20240905,102900,452819970,8610,8610,8620,8610,69
|
|
20240905,102800,452225860,8620,8620,8620,8620,0
|
|
20240905,102700,452225860,8620,8610,8620,8610,19
|
|
20240905,102600,452062250,8630,8630,8630,8630,0
|
|
20240905,102500,452062250,8630,8620,8630,8600,172
|
|
20240905,102400,450580090,8600,8610,8620,8600,195
|
|
20240905,102300,448902050,8620,8610,8620,8610,7
|
|
20240905,102200,448841760,8610,8610,8610,8610,101
|
|
20240905,102100,447972150,8610,8600,8610,8600,16
|
|
20240905,102000,447834540,8620,8610,8620,8610,721
|
|
20240905,101900,441619690,8610,8600,8610,8600,578
|
|
20240905,101800,436646100,8590,8590,8590,8590,0
|
|
20240905,101700,436646100,8590,8600,8600,8590,296
|
|
20240905,101600,434103450,8590,8590,8600,8590,150
|
|
20240905,101500,432814160,8590,8590,8590,8590,16
|
|
20240905,101400,432676720,8590,8610,8610,8590,141
|
|
20240905,101300,431465130,8610,8590,8610,8590,28
|
|
20240905,101200,431224570,8590,8610,8610,8590,180
|
|
20240905,101100,429677020,8610,8620,8620,8610,52
|
|
20240905,101000,429229280,8600,8600,8600,8600,37
|
|
20240905,100900,428911080,8630,8590,8630,8590,248
|
|
20240905,100800,426773100,8620,8590,8620,8590,106
|
|
20240905,100700,425860660,8610,8610,8610,8610,10
|
|
20240905,100600,425774560,8610,8610,8610,8610,100
|
|
20240905,100500,424913560,8620,8600,8630,8590,787
|
|
20240905,100400,418131730,8610,8580,8610,8580,877
|
|
20240905,100300,410591320,8580,8580,8580,8570,108
|
|
20240905,100200,409664850,8590,8590,8590,8590,2
|
|
20240905,100100,409647670,8570,8590,8590,8570,7
|
|
20240905,100000,409587640,8570,8570,8570,8570,17
|
|
20240905,095900,409441950,8600,8580,8600,8580,200
|
|
20240905,095800,407724890,8580,8580,8580,8580,204
|
|
20240905,095700,405974570,8590,8580,8590,8580,109
|
|
20240905,095600,405039330,8580,8580,8580,8580,51
|
|
20240905,095500,404601750,8600,8600,8600,8600,16
|
|
20240905,095400,404464150,8580,8580,8580,8580,110
|
|
20240905,095300,403520350,8580,8580,8620,8580,1633
|
|
20240905,095200,389475130,8570,8570,8570,8570,0
|
|
20240905,095100,389475130,8570,8620,8640,8570,2424
|
|
20240905,095000,368601600,8620,8610,8630,8580,522
|
|
20240905,094900,364099860,8610,8550,8610,8540,4396
|
|
20240905,094800,326363560,8570,8590,8590,8570,1159
|
|
20240905,094700,316420370,8590,8560,8590,8560,2213
|
|
20240905,094600,297448220,8570,8460,8570,8460,4504
|
|
20240905,094500,259014660,8510,8450,8510,8450,1121
|
|
20240905,094400,249496520,8450,8450,8450,8450,17
|
|
20240905,094300,249352870,8480,8480,8480,8480,146
|
|
20240905,094200,248114790,8450,8450,8450,8450,61
|
|
20240905,094100,247599340,8440,8440,8440,8440,16
|
|
20240905,094000,247464300,8490,8490,8490,8490,118
|
|
20240905,093900,246462480,8490,8430,8490,8430,19
|
|
20240905,093800,246302190,8500,8490,8500,8490,17
|
|
20240905,093700,246157790,8480,8440,8480,8410,1024
|
|
20240905,093600,237509160,8440,8450,8500,8440,617
|
|
20240905,093500,232295630,8450,8450,8450,8450,15
|
|
20240905,093400,232168880,8440,8500,8500,8440,18
|
|
20240905,093300,232016840,8510,8470,8510,8470,300
|
|
20240905,093200,229473800,8460,8460,8460,8410,186
|
|
20240905,093100,227901290,8410,8410,8410,8410,58
|
|
20240905,093000,227413510,8410,8420,8420,8410,21
|
|
20240905,092900,227236750,8410,8480,8480,8410,749
|
|
20240905,092800,220891030,8480,8520,8520,8480,639
|
|
20240905,092700,215462990,8530,8460,8530,8460,2288
|
|
20240905,092600,196004460,8470,8440,8470,8440,112
|
|
20240905,092500,195057140,8440,8380,8460,8380,7149
|
|
20240905,092400,134746790,8380,8400,8400,8380,1086
|
|
20240905,092300,125632590,8410,8410,8410,8410,1
|
|
20240905,092200,125624180,8420,8400,8420,8400,19
|
|
20240905,092100,125464540,8420,8410,8420,8410,116
|
|
20240905,092000,124488960,8400,8420,8420,8400,901
|
|
20240905,091900,116910030,8420,8400,8420,8400,106
|
|
20240905,091800,116019470,8420,8410,8420,8390,136
|
|
20240905,091700,114877100,8400,8400,8420,8400,23
|
|
20240905,091600,114683830,8420,8410,8420,8410,102
|
|
20240905,091500,113825990,8430,8330,8430,8330,4824
|
|
20240905,091400,73272410,8390,8390,8400,8330,6031
|
|
20240905,091300,22894130,8360,8380,8390,8360,151
|
|
20240905,091200,21628820,8350,8360,8380,8350,405
|
|
20240905,091100,18243150,8360,8360,8360,8360,16
|
|
20240905,091000,18109390,8360,8360,8360,8360,200
|
|
20240905,090900,16437390,8380,8370,8380,8370,11
|
|
20240905,090800,16345310,8380,8370,8380,8370,716
|
|
20240905,090700,10351740,8340,8370,8370,8340,222
|
|
20240905,090600,8497140,8380,8380,8380,8380,2
|
|
20240905,090500,8480380,8330,8380,8380,8330,523
|
|
20240905,090400,4119090,8380,8380,8380,8380,119
|
|
20240905,090300,3121870,8330,8330,8380,8330,56
|
|
20240905,090200,2655290,8340,8340,8340,8340,17
|
|
20240905,090100,2513510,8390,8390,8390,8390,46
|
|
20240905,090000,2127570,8400,8310,8400,8310,256
|