656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,195300,333768730,8290,8290,8290,8290,518
|
|
20240913,195200,333768730,8290,8290,8290,8290,0
|
|
20240913,195100,333768730,8290,8290,8290,8290,0
|
|
20240913,195000,333768730,8290,8290,8290,8290,0
|
|
20240913,194900,333768730,8290,8290,8290,8290,0
|
|
20240913,194800,333768730,8290,8290,8290,8290,0
|
|
20240913,194700,333768730,8290,8290,8290,8290,0
|
|
20240913,194600,333768730,8290,8290,8290,8290,0
|
|
20240913,194500,333768730,8290,8290,8290,8290,0
|
|
20240913,194400,333768730,8290,8290,8290,8290,0
|
|
20240913,194300,333768730,8290,8290,8290,8290,0
|
|
20240913,194200,333768730,8290,8290,8290,8290,0
|
|
20240913,194100,333768730,8290,8290,8290,8290,0
|
|
20240913,194000,333768730,8290,8290,8290,8290,0
|
|
20240913,193900,333768730,8290,8290,8290,8290,0
|
|
20240913,193800,333768730,8290,8290,8290,8290,0
|
|
20240913,193700,333768730,8290,8290,8290,8290,0
|
|
20240913,193600,333768730,8290,8290,8290,8290,0
|
|
20240913,193500,333768730,8290,8290,8290,8290,0
|
|
20240913,193400,333768730,8290,8290,8290,8290,0
|
|
20240913,193300,333768730,8290,8290,8290,8290,0
|
|
20240913,193200,333768730,8290,8290,8290,8290,0
|
|
20240913,193100,333768730,8290,8290,8290,8290,0
|
|
20240913,193000,333768730,8290,8290,8290,8290,0
|
|
20240913,192900,333768730,8290,8290,8290,8290,0
|
|
20240913,192800,333768730,8290,8290,8290,8290,0
|
|
20240913,192700,333768730,8290,8290,8290,8290,0
|
|
20240913,192600,333768730,8290,8290,8290,8290,0
|
|
20240913,192500,333768730,8290,8290,8290,8290,0
|
|
20240913,192400,333768730,8290,8290,8290,8290,0
|
|
20240913,192300,333768730,8290,8290,8290,8290,518
|
|
20240913,192200,333768730,8290,8290,8290,8290,0
|
|
20240913,192100,333768730,8290,8290,8290,8290,0
|
|
20240913,192000,333768730,8290,8290,8290,8290,0
|
|
20240913,191900,333768730,8290,8290,8290,8290,0
|
|
20240913,191800,333768730,8290,8290,8290,8290,0
|
|
20240913,191700,333768730,8290,8290,8290,8290,0
|
|
20240913,191600,333768730,8290,8290,8290,8290,0
|
|
20240913,191500,333768730,8290,8290,8290,8290,0
|
|
20240913,191400,333768730,8290,8290,8290,8290,0
|
|
20240913,191300,333768730,8290,8290,8290,8290,0
|
|
20240913,191200,333768730,8290,8290,8290,8290,0
|
|
20240913,191100,333768730,8290,8290,8290,8290,0
|
|
20240913,191000,333768730,8290,8290,8290,8290,0
|
|
20240913,190900,333768730,8290,8290,8290,8290,0
|
|
20240913,190800,333768730,8290,8290,8290,8290,0
|
|
20240913,190700,333768730,8290,8290,8290,8290,0
|
|
20240913,190600,333768730,8290,8290,8290,8290,0
|
|
20240913,190500,333768730,8290,8290,8290,8290,0
|
|
20240913,190400,333768730,8290,8290,8290,8290,0
|
|
20240913,190300,333768730,8290,8290,8290,8290,0
|
|
20240913,190200,333768730,8290,8290,8290,8290,0
|
|
20240913,190100,333768730,8290,8290,8290,8290,0
|
|
20240913,190000,333768730,8290,8290,8290,8290,0
|
|
20240913,185900,333768730,8290,8290,8290,8290,0
|
|
20240913,185800,333768730,8290,8290,8290,8290,0
|
|
20240913,185700,333768730,8290,8290,8290,8290,0
|
|
20240913,185600,333768730,8290,8290,8290,8290,0
|
|
20240913,185500,333768730,8290,8290,8290,8290,0
|
|
20240913,185400,333768730,8290,8290,8290,8290,0
|
|
20240913,185300,333768730,8290,8290,8290,8290,518
|
|
20240913,185200,333768730,8290,8290,8290,8290,0
|
|
20240913,185100,333768730,8290,8290,8290,8290,0
|
|
20240913,185000,333768730,8290,8290,8290,8290,0
|
|
20240913,184900,333768730,8290,8290,8290,8290,0
|
|
20240913,184800,333768730,8290,8290,8290,8290,0
|
|
20240913,184700,333768730,8290,8290,8290,8290,0
|
|
20240913,184600,333768730,8290,8290,8290,8290,0
|
|
20240913,184500,333768730,8290,8290,8290,8290,0
|
|
20240913,184400,333768730,8290,8290,8290,8290,0
|
|
20240913,184300,333768730,8290,8290,8290,8290,0
|
|
20240913,184200,333768730,8290,8290,8290,8290,0
|
|
20240913,184100,333768730,8290,8290,8290,8290,0
|
|
20240913,184000,333768730,8290,8290,8290,8290,0
|
|
20240913,183900,333768730,8290,8290,8290,8290,0
|
|
20240913,183800,333768730,8290,8290,8290,8290,0
|
|
20240913,183700,333768730,8290,8290,8290,8290,0
|
|
20240913,183600,333768730,8290,8290,8290,8290,0
|
|
20240913,183500,333768730,8290,8290,8290,8290,0
|
|
20240913,183400,333768730,8290,8290,8290,8290,0
|
|
20240913,183300,333768730,8290,8290,8290,8290,0
|
|
20240913,183200,333768730,8290,8290,8290,8290,0
|
|
20240913,183100,333768730,8290,8290,8290,8290,0
|
|
20240913,183000,333768730,8290,8290,8290,8290,0
|
|
20240913,182900,333768730,8290,8290,8290,8290,0
|
|
20240913,182800,333768730,8290,8290,8290,8290,0
|
|
20240913,182700,333768730,8290,8290,8290,8290,0
|
|
20240913,182600,333768730,8290,8290,8290,8290,0
|
|
20240913,182500,333768730,8290,8290,8290,8290,0
|
|
20240913,182400,333768730,8290,8290,8290,8290,0
|
|
20240913,182300,333768730,8290,8290,8290,8290,518
|
|
20240913,182200,333768730,8290,8290,8290,8290,0
|
|
20240913,182100,333768730,8290,8290,8290,8290,0
|
|
20240913,182000,333768730,8290,8290,8290,8290,0
|
|
20240913,181900,333768730,8290,8290,8290,8290,0
|
|
20240913,181800,333768730,8290,8290,8290,8290,0
|
|
20240913,181700,333768730,8290,8290,8290,8290,0
|
|
20240913,181600,333768730,8290,8290,8290,8290,0
|
|
20240913,181500,333768730,8290,8290,8290,8290,0
|
|
20240913,181400,333768730,8290,8290,8290,8290,0
|
|
20240913,181300,333768730,8290,8290,8290,8290,0
|
|
20240913,181200,333768730,8290,8290,8290,8290,0
|
|
20240913,181100,333768730,8290,8290,8290,8290,0
|
|
20240913,181000,333768730,8290,8290,8290,8290,0
|
|
20240913,180900,333768730,8290,8290,8290,8290,0
|
|
20240913,180800,333768730,8290,8290,8290,8290,0
|
|
20240913,180700,333768730,8290,8290,8290,8290,0
|
|
20240913,180600,333768730,8290,8290,8290,8290,0
|
|
20240913,180500,333768730,8290,8290,8290,8290,0
|
|
20240913,180400,333768730,8290,8290,8290,8290,0
|
|
20240913,180300,333768730,8290,8290,8290,8290,0
|
|
20240913,180200,333768730,8290,8290,8290,8290,0
|
|
20240913,180100,333768730,8290,8290,8290,8290,0
|
|
20240913,180000,333768730,8290,8290,8290,8290,0
|
|
20240913,175900,333768730,8290,8290,8290,8290,0
|
|
20240913,175800,333768730,8290,8290,8290,8290,0
|
|
20240913,175700,333768730,8290,8290,8290,8290,0
|
|
20240913,175600,333768730,8290,8290,8290,8290,0
|
|
20240913,175500,333768730,8290,8290,8290,8290,0
|
|
20240913,175400,333768730,8290,8290,8290,8290,0
|
|
20240913,175300,333768730,8290,8290,8290,8290,518
|
|
20240913,175200,333768730,8290,8290,8290,8290,0
|
|
20240913,175100,333768730,8290,8290,8290,8290,0
|
|
20240913,175000,333768730,8290,8290,8290,8290,0
|
|
20240913,174900,333768730,8290,8290,8290,8290,0
|
|
20240913,174800,333768730,8290,8290,8290,8290,0
|
|
20240913,174700,333768730,8290,8290,8290,8290,0
|
|
20240913,174600,333768730,8290,8290,8290,8290,0
|
|
20240913,174500,333768730,8290,8290,8290,8290,0
|
|
20240913,174400,333768730,8290,8290,8290,8290,0
|
|
20240913,174300,333768730,8290,8290,8290,8290,0
|
|
20240913,174200,333768730,8290,8290,8290,8290,0
|
|
20240913,174100,333768730,8290,8290,8290,8290,0
|
|
20240913,174000,333768730,8290,8290,8290,8290,0
|
|
20240913,173900,333768730,8290,8290,8290,8290,0
|
|
20240913,173800,333768730,8290,8290,8290,8290,0
|
|
20240913,173700,333768730,8290,8290,8290,8290,0
|
|
20240913,173600,333768730,8290,8290,8290,8290,0
|
|
20240913,173500,333768730,8290,8290,8290,8290,0
|
|
20240913,173400,333768730,8290,8290,8290,8290,0
|
|
20240913,173300,333768730,8290,8290,8290,8290,0
|
|
20240913,173200,333768730,8290,8290,8290,8290,0
|
|
20240913,173100,333768730,8290,8290,8290,8290,0
|
|
20240913,173000,333768730,8290,8290,8290,8290,0
|
|
20240913,172900,333768730,8290,8290,8290,8290,0
|
|
20240913,172800,333768730,8290,8290,8290,8290,0
|
|
20240913,172700,333768730,8290,8290,8290,8290,0
|
|
20240913,172600,333768730,8290,8290,8290,8290,0
|
|
20240913,172500,333768730,8290,8290,8290,8290,0
|
|
20240913,172400,333768730,8290,8290,8290,8290,0
|
|
20240913,172300,333768730,8290,8290,8290,8290,518
|
|
20240913,172200,333768730,8290,8290,8290,8290,0
|
|
20240913,172100,333768730,8290,8290,8290,8290,0
|
|
20240913,172000,333768730,8290,8290,8290,8290,0
|
|
20240913,171900,333768730,8290,8290,8290,8290,0
|
|
20240913,171800,333768730,8290,8290,8290,8290,0
|
|
20240913,171700,333768730,8290,8290,8290,8290,0
|
|
20240913,171600,333768730,8290,8290,8290,8290,0
|
|
20240913,171500,333768730,8290,8290,8290,8290,0
|
|
20240913,171400,333768730,8290,8290,8290,8290,0
|
|
20240913,171300,333768730,8290,8290,8290,8290,0
|
|
20240913,171200,333768730,8290,8290,8290,8290,0
|
|
20240913,171100,333768730,8290,8290,8290,8290,0
|
|
20240913,171000,333768730,8290,8290,8290,8290,0
|
|
20240913,170900,333768730,8290,8290,8290,8290,0
|
|
20240913,170800,333768730,8290,8290,8290,8290,0
|
|
20240913,170700,333768730,8290,8290,8290,8290,0
|
|
20240913,170600,333768730,8290,8290,8290,8290,0
|
|
20240913,170500,333768730,8290,8290,8290,8290,0
|
|
20240913,170400,333768730,8290,8290,8290,8290,0
|
|
20240913,170300,333768730,8290,8290,8290,8290,0
|
|
20240913,170200,333768730,8290,8290,8290,8290,0
|
|
20240913,170100,333768730,8290,8290,8290,8290,0
|
|
20240913,170000,333768730,8290,8290,8290,8290,0
|
|
20240913,165900,333768730,8290,8290,8290,8290,0
|
|
20240913,165800,333768730,8290,8290,8290,8290,0
|
|
20240913,165700,333768730,8290,8290,8290,8290,0
|
|
20240913,165600,333768730,8290,8290,8290,8290,0
|
|
20240913,165500,333768730,8290,8290,8290,8290,0
|
|
20240913,165400,333768730,8290,8290,8290,8290,0
|
|
20240913,165300,333768730,8290,8290,8290,8290,518
|
|
20240913,165200,333768730,8290,8290,8290,8290,0
|
|
20240913,165100,333768730,8290,8290,8290,8290,0
|
|
20240913,165000,333768730,8290,8290,8290,8290,0
|
|
20240913,164900,333768730,8290,8290,8290,8290,0
|
|
20240913,164800,333768730,8290,8290,8290,8290,0
|
|
20240913,164700,333768730,8290,8290,8290,8290,0
|
|
20240913,164600,333768730,8290,8290,8290,8290,0
|
|
20240913,164500,333768730,8290,8290,8290,8290,0
|
|
20240913,164400,333768730,8290,8290,8290,8290,0
|
|
20240913,164300,333768730,8290,8290,8290,8290,0
|
|
20240913,164200,333768730,8290,8290,8290,8290,0
|
|
20240913,164100,333768730,8290,8290,8290,8290,0
|
|
20240913,164000,333768730,8290,8290,8290,8290,0
|
|
20240913,163900,333768730,8290,8290,8290,8290,0
|
|
20240913,163800,333768730,8290,8290,8290,8290,0
|
|
20240913,163700,333768730,8290,8290,8290,8290,0
|
|
20240913,163600,333768730,8290,8290,8290,8290,0
|
|
20240913,163500,333768730,8290,8290,8290,8290,0
|
|
20240913,163400,333768730,8290,8290,8290,8290,0
|
|
20240913,163300,333768730,8290,8290,8290,8290,0
|
|
20240913,163200,333768730,8290,8290,8290,8290,0
|
|
20240913,163100,333768730,8290,8290,8290,8290,0
|
|
20240913,163000,333768730,8290,8290,8290,8290,0
|
|
20240913,162900,333768730,8290,8290,8290,8290,0
|
|
20240913,162800,333768730,8290,8290,8290,8290,0
|
|
20240913,162700,333768730,8290,8290,8290,8290,0
|
|
20240913,162600,333768730,8290,8290,8290,8290,0
|
|
20240913,162500,333768730,8290,8290,8290,8290,0
|
|
20240913,162400,333768730,8290,8290,8290,8290,0
|
|
20240913,162300,333768730,8290,8290,8290,8290,518
|
|
20240913,162200,333768730,8290,8290,8290,8290,0
|
|
20240913,162100,333768730,8290,8290,8290,8290,0
|
|
20240913,162000,333768730,8290,8290,8290,8290,0
|
|
20240913,161900,333768730,8290,8290,8290,8290,0
|
|
20240913,161800,333768730,8290,8290,8290,8290,0
|
|
20240913,161700,333768730,8290,8290,8290,8290,0
|
|
20240913,161600,333768730,8290,8290,8290,8290,0
|
|
20240913,161500,333768730,8290,8290,8290,8290,0
|
|
20240913,161400,333768730,8290,8290,8290,8290,0
|
|
20240913,161300,333768730,8290,8290,8290,8290,0
|
|
20240913,161200,333768730,8290,8290,8290,8290,0
|
|
20240913,161100,333768730,8290,8290,8290,8290,0
|
|
20240913,161000,333768730,8290,8290,8290,8290,0
|
|
20240913,160900,333768730,8290,8290,8290,8290,0
|
|
20240913,160800,333768730,8290,8290,8290,8290,0
|
|
20240913,160700,333768730,8290,8290,8290,8290,0
|
|
20240913,160600,333768730,8290,8290,8290,8290,0
|
|
20240913,160500,333768730,8290,8290,8290,8290,0
|
|
20240913,160400,333768730,8290,8290,8290,8290,0
|
|
20240913,160300,333768730,8290,8290,8290,8290,0
|
|
20240913,160200,333768730,8290,8290,8290,8290,0
|
|
20240913,160100,333768730,8290,8290,8290,8290,0
|
|
20240913,160000,333768730,8290,8290,8290,8290,0
|
|
20240913,155900,333768730,8290,8290,8290,8290,0
|
|
20240913,155800,333768730,8290,8290,8290,8290,0
|
|
20240913,155700,333768730,8290,8290,8290,8290,0
|
|
20240913,155600,333768730,8290,8290,8290,8290,0
|
|
20240913,155500,333768730,8290,8290,8290,8290,0
|
|
20240913,155400,333768730,8290,8290,8290,8290,0
|
|
20240913,155300,333768730,8290,8290,8290,8290,518
|
|
20240913,155200,333768730,8290,8290,8290,8290,0
|
|
20240913,155100,333768730,8290,8290,8290,8290,0
|
|
20240913,155000,333768730,8290,8290,8290,8290,0
|
|
20240913,154900,333768730,8290,8290,8290,8290,0
|
|
20240913,154800,333768730,8290,8290,8290,8290,0
|
|
20240913,154700,333768730,8290,8290,8290,8290,0
|
|
20240913,154600,333768730,8290,8290,8290,8290,0
|
|
20240913,154500,333768730,8290,8290,8290,8290,0
|
|
20240913,154400,333768730,8290,8290,8290,8290,0
|
|
20240913,154300,333768730,8290,8290,8290,8290,0
|
|
20240913,154200,333768730,8290,8290,8290,8290,0
|
|
20240913,154100,333768730,8290,8290,8290,8290,0
|
|
20240913,154000,333768730,8290,8290,8290,8290,0
|
|
20240913,153900,333768730,8290,8290,8290,8290,0
|
|
20240913,153800,333768730,8290,8290,8290,8290,0
|
|
20240913,153700,333768730,8290,8290,8290,8290,0
|
|
20240913,153600,333768730,8290,8290,8290,8290,0
|
|
20240913,153500,333768730,8290,8290,8290,8290,0
|
|
20240913,153400,333768730,8290,8290,8290,8290,0
|
|
20240913,153300,333768730,8290,8290,8290,8290,0
|
|
20240913,153200,333768730,8290,8290,8290,8290,0
|
|
20240913,153100,333768730,8290,8290,8290,8290,0
|
|
20240913,153000,333768730,8290,8290,8290,8290,518
|
|
20240913,152900,329474510,8270,8270,8270,8270,0
|
|
20240913,152800,329474510,8270,8270,8270,8270,0
|
|
20240913,152700,329474510,8270,8270,8270,8270,0
|
|
20240913,152600,329474510,8270,8270,8270,8270,0
|
|
20240913,152500,329474510,8270,8270,8270,8270,0
|
|
20240913,152400,329474510,8270,8270,8270,8270,0
|
|
20240913,152300,329474510,8270,8270,8270,8270,0
|
|
20240913,152200,329474510,8270,8270,8270,8270,0
|
|
20240913,152100,329474510,8270,8270,8270,8270,0
|
|
20240913,152000,329474510,8270,8270,8270,8270,0
|
|
20240913,151900,329474510,8270,8270,8270,8270,0
|
|
20240913,151800,329474510,8270,8270,8270,8270,17
|
|
20240913,151700,329333920,8270,8260,8270,8260,95
|
|
20240913,151600,328549010,8270,8270,8270,8270,284
|
|
20240913,151500,326200330,8280,8260,8280,8260,395
|
|
20240913,151400,322933830,8260,8260,8260,8260,34
|
|
20240913,151300,322652990,8260,8250,8260,8250,5
|
|
20240913,151200,322611730,8250,8260,8260,8250,36
|
|
20240913,151100,322314690,8250,8250,8250,8250,643
|
|
20240913,151000,317009940,8250,8250,8250,8240,34
|
|
20240913,150900,316729540,8260,8260,8260,8260,1
|
|
20240913,150800,316721280,8270,8250,8270,8250,15
|
|
20240913,150700,316597490,8250,8250,8250,8250,2
|
|
20240913,150600,316580990,8250,8260,8270,8250,519
|
|
20240913,150500,312290980,8260,8250,8260,8250,417
|
|
20240913,150400,308846730,8270,8250,8280,8250,289
|
|
20240913,150300,306455830,8280,8260,8280,8260,136
|
|
20240913,150200,305329810,8260,8240,8280,8240,191
|
|
20240913,150100,303754050,8260,8240,8260,8240,1502
|
|
20240913,150000,291347570,8260,8260,8260,8250,505
|
|
20240913,145900,287181290,8260,8260,8260,8260,3
|
|
20240913,145800,287156510,8260,8260,8260,8260,12
|
|
20240913,145700,287057390,8260,8260,8260,8240,132
|
|
20240913,145600,285969570,8260,8260,8260,8260,0
|
|
20240913,145500,285969570,8260,8260,8260,8260,0
|
|
20240913,145400,285969570,8260,8260,8260,8260,20
|
|
20240913,145300,285804370,8250,8250,8250,8250,4
|
|
20240913,145200,285771370,8260,8260,8260,8260,0
|
|
20240913,145100,285771370,8260,8260,8260,8260,1
|
|
20240913,145000,285763110,8260,8260,8260,8260,96
|
|
20240913,144900,284970150,8260,8280,8280,8260,28
|
|
20240913,144800,284738850,8280,8280,8280,8280,1
|
|
20240913,144700,284730570,8280,8280,8280,8280,0
|
|
20240913,144600,284730570,8280,8250,8280,8250,123
|
|
20240913,144500,283715790,8280,8280,8280,8280,1
|
|
20240913,144400,283707510,8280,8280,8280,8280,300
|
|
20240913,144300,281223510,8280,8280,8280,8280,4
|
|
20240913,144200,281190390,8290,8290,8290,8290,0
|
|
20240913,144100,281190390,8290,8270,8290,8270,523
|
|
20240913,144000,276860620,8280,8250,8280,8250,56
|
|
20240913,143900,276398590,8280,8270,8280,8270,1301
|
|
20240913,143800,265627100,8270,8270,8270,8240,32
|
|
20240913,143700,265362780,8280,8280,8280,8280,700
|
|
20240913,143600,259566780,8280,8280,8280,8280,30
|
|
20240913,143500,259318380,8280,8280,8280,8280,1
|
|
20240913,143400,259310100,8250,8270,8270,8250,18
|
|
20240913,143300,259161500,8270,8270,8280,8270,20
|
|
20240913,143200,258996050,8280,8270,8280,8270,2
|
|
20240913,143100,258979500,8290,8290,8290,8290,14
|
|
20240913,143000,258863440,8290,8270,8290,8270,395
|
|
20240913,142900,255596310,8270,8270,8270,8270,0
|
|
20240913,142800,255596310,8270,8260,8270,8260,52
|
|
20240913,142700,255166710,8260,8260,8260,8260,0
|
|
20240913,142600,255166710,8260,8260,8260,8260,0
|
|
20240913,142500,255166710,8260,8260,8260,8260,0
|
|
20240913,142400,255166710,8260,8240,8260,8240,304
|
|
20240913,142300,252655980,8220,8250,8250,8220,17
|
|
20240913,142200,252516210,8250,8210,8250,8210,202
|
|
20240913,142100,250849750,8250,8250,8250,8250,1
|
|
20240913,142000,250841500,8250,8250,8250,8250,0
|
|
20240913,141900,250841500,8250,8250,8250,8250,0
|
|
20240913,141800,250841500,8250,8250,8250,8250,1
|
|
20240913,141700,250833250,8250,8250,8250,8250,1
|
|
20240913,141600,250825000,8250,8250,8250,8250,0
|
|
20240913,141500,250825000,8250,8250,8250,8250,1
|
|
20240913,141400,250816750,8250,8250,8250,8250,0
|
|
20240913,141300,250816750,8250,8250,8250,8250,0
|
|
20240913,141200,250816750,8250,8250,8250,8250,2
|
|
20240913,141100,250800250,8250,8250,8250,8250,0
|
|
20240913,141000,250800250,8250,8250,8250,8250,0
|
|
20240913,140900,250800250,8250,8250,8250,8250,0
|
|
20240913,140800,250800250,8250,8250,8250,8250,1
|
|
20240913,140700,250792000,8250,8250,8250,8250,2
|
|
20240913,140600,250775500,8250,8250,8250,8250,0
|
|
20240913,140500,250775500,8250,8250,8250,8250,0
|
|
20240913,140400,250775500,8250,8250,8250,8250,1
|
|
20240913,140300,250767250,8240,8240,8240,8230,556
|
|
20240913,140200,246186360,8240,8250,8250,8240,41
|
|
20240913,140100,245848120,8250,8250,8250,8250,0
|
|
20240913,140000,245848120,8250,8250,8250,8250,2
|
|
20240913,135900,245831620,8250,8250,8250,8250,0
|
|
20240913,135800,245831620,8250,8250,8250,8250,0
|
|
20240913,135700,245831620,8250,8250,8250,8250,1
|
|
20240913,135600,245823370,8250,8250,8250,8250,0
|
|
20240913,135500,245823370,8250,8250,8250,8250,0
|
|
20240913,135400,245823370,8250,8250,8250,8250,0
|
|
20240913,135300,245823370,8250,8250,8250,8250,6
|
|
20240913,135200,245773870,8250,8250,8250,8250,9
|
|
20240913,135100,245699620,8250,8250,8250,8250,2
|
|
20240913,135000,245683120,8250,8250,8250,8250,11
|
|
20240913,134900,245592370,8250,8250,8250,8250,0
|
|
20240913,134800,245592370,8250,8250,8250,8250,1
|
|
20240913,134700,245584120,8250,8250,8250,8250,2
|
|
20240913,134600,245567620,8250,8200,8250,8200,513
|
|
20240913,134500,241345730,8240,8240,8240,8240,1
|
|
20240913,134400,241337490,8240,8240,8240,8240,0
|
|
20240913,134300,241337490,8240,8240,8240,8240,0
|
|
20240913,134200,241337490,8240,8240,8240,8240,39
|
|
20240913,134100,241016130,8240,8240,8240,8240,71
|
|
20240913,134000,240431090,8230,8230,8230,8230,1
|
|
20240913,133900,240422860,8240,8240,8240,8240,4
|
|
20240913,133800,240389900,8200,8240,8240,8200,14
|
|
20240913,133700,240275010,8220,8220,8220,8220,0
|
|
20240913,133600,240275010,8220,8220,8220,8220,1
|
|
20240913,133500,240266790,8220,8240,8250,8220,74
|
|
20240913,133400,239656410,8250,8250,8250,8250,0
|
|
20240913,133300,239656410,8250,8250,8250,8250,1
|
|
20240913,133200,239648160,8250,8240,8250,8240,2
|
|
20240913,133100,239631670,8260,8250,8260,8250,75
|
|
20240913,133000,239012910,8250,8250,8250,8250,1
|
|
20240913,132900,239004660,8250,8250,8250,8250,0
|
|
20240913,132800,239004660,8250,8250,8250,8250,0
|
|
20240913,132700,239004660,8250,8250,8250,8250,0
|
|
20240913,132600,239004660,8250,8250,8250,8250,0
|
|
20240913,132500,239004660,8250,8250,8250,8250,1
|
|
20240913,132400,238996410,8260,8260,8260,8260,0
|
|
20240913,132300,238996410,8260,8260,8260,8260,0
|
|
20240913,132200,238996410,8260,8240,8260,8240,68
|
|
20240913,132100,238435460,8240,8240,8240,8240,515
|
|
20240913,132000,234191860,8240,8230,8240,8230,245
|
|
20240913,131900,232175490,8220,8220,8220,8220,302
|
|
20240913,131800,229693050,8210,8210,8210,8210,150
|
|
20240913,131700,228461550,8210,8210,8210,8210,0
|
|
20240913,131600,228461550,8210,8210,8210,8210,7
|
|
20240913,131500,228404080,8210,8210,8210,8210,2
|
|
20240913,131400,228387660,8210,8210,8210,8210,0
|
|
20240913,131300,228387660,8210,8210,8210,8210,0
|
|
20240913,131200,228387660,8210,8210,8210,8210,0
|
|
20240913,131100,228387660,8210,8210,8210,8210,1
|
|
20240913,131000,228379450,8210,8210,8210,8210,5
|
|
20240913,130900,228338400,8210,8210,8210,8210,0
|
|
20240913,130800,228338400,8210,8210,8210,8210,0
|
|
20240913,130700,228338400,8210,8210,8210,8210,1
|
|
20240913,130600,228330190,8210,8190,8210,8180,62
|
|
20240913,130500,227822670,8220,8220,8220,8220,1
|
|
20240913,130400,227814450,8190,8190,8190,8190,50
|
|
20240913,130300,227404950,8190,8190,8190,8190,2
|
|
20240913,130200,227388570,8180,8180,8180,8180,0
|
|
20240913,130100,227388570,8180,8190,8190,8180,587
|
|
20240913,130000,222585240,8200,8200,8200,8200,5
|
|
20240913,125900,222544240,8190,8190,8190,8190,0
|
|
20240913,125800,222544240,8190,8200,8200,8190,689
|
|
20240913,125700,216896600,8200,8200,8200,8200,0
|
|
20240913,125600,216896600,8200,8210,8220,8200,449
|
|
20240913,125500,213214770,8200,8200,8200,8200,300
|
|
20240913,125400,210754770,8200,8200,8200,8200,10
|
|
20240913,125300,210672770,8220,8220,8220,8220,10
|
|
20240913,125200,210590570,8210,8210,8210,8210,0
|
|
20240913,125100,210590570,8210,8210,8210,8210,162
|
|
20240913,125000,209260550,8210,8210,8210,8210,0
|
|
20240913,124900,209260550,8210,8210,8210,8210,30
|
|
20240913,124800,209014250,8200,8200,8200,8200,0
|
|
20240913,124700,209014250,8200,8200,8200,8200,3
|
|
20240913,124600,208989650,8190,8190,8190,8190,0
|
|
20240913,124500,208989650,8190,8190,8190,8190,0
|
|
20240913,124400,208989650,8190,8190,8190,8190,5
|
|
20240913,124300,208948700,8210,8210,8210,8210,2
|
|
20240913,124200,208932280,8190,8190,8190,8190,0
|
|
20240913,124100,208932280,8190,8190,8190,8190,1196
|
|
20240913,124000,199137040,8200,8200,8200,8200,11
|
|
20240913,123900,199046840,8220,8220,8220,8220,0
|
|
20240913,123800,199046840,8220,8220,8220,8220,0
|
|
20240913,123700,199046840,8220,8220,8220,8220,3
|
|
20240913,123600,199022180,8200,8200,8200,8200,419
|
|
20240913,123500,195586380,8220,8220,8220,8220,0
|
|
20240913,123400,195586380,8220,8220,8220,8220,0
|
|
20240913,123300,195586380,8220,8220,8220,8200,317
|
|
20240913,123200,192982000,8220,8220,8220,8220,1
|
|
20240913,123100,192973780,8220,8220,8220,8220,0
|
|
20240913,123000,192973780,8220,8220,8220,8220,2
|
|
20240913,122900,192957340,8200,8200,8200,8200,0
|
|
20240913,122800,192957340,8200,8200,8200,8200,30
|
|
20240913,122700,192711340,8220,8220,8220,8220,0
|
|
20240913,122600,192711340,8220,8220,8220,8220,0
|
|
20240913,122500,192711340,8220,8220,8220,8220,10
|
|
20240913,122400,192629140,8220,8220,8220,8220,1
|
|
20240913,122300,192620920,8200,8200,8200,8200,0
|
|
20240913,122200,192620920,8200,8200,8200,8200,0
|
|
20240913,122100,192620920,8200,8210,8210,8200,9
|
|
20240913,122000,192547110,8220,8220,8220,8220,0
|
|
20240913,121900,192547110,8220,8220,8220,8220,0
|
|
20240913,121800,192547110,8220,8220,8220,8220,0
|
|
20240913,121700,192547110,8220,8220,8220,8220,0
|
|
20240913,121600,192547110,8220,8220,8220,8220,86
|
|
20240913,121500,191840190,8220,8220,8220,8220,0
|
|
20240913,121400,191840190,8220,8220,8220,8220,0
|
|
20240913,121300,191840190,8220,8220,8220,8220,0
|
|
20240913,121200,191840190,8220,8220,8220,8220,0
|
|
20240913,121100,191840190,8220,8190,8220,8190,319
|
|
20240913,121000,189227520,8190,8230,8230,8190,85
|
|
20240913,120900,188529370,8230,8230,8230,8230,50
|
|
20240913,120800,188117870,8230,8230,8230,8230,1
|
|
20240913,120700,188109640,8230,8200,8230,8200,3
|
|
20240913,120600,188084980,8200,8200,8200,8200,0
|
|
20240913,120500,188084980,8200,8200,8200,8200,188
|
|
20240913,120400,186543380,8230,8230,8230,8230,1
|
|
20240913,120300,186535150,8210,8210,8210,8210,0
|
|
20240913,120200,186535150,8210,8210,8210,8210,0
|
|
20240913,120100,186535150,8210,8210,8210,8210,2
|
|
20240913,120000,186518730,8230,8230,8230,8230,0
|
|
20240913,115900,186518730,8230,8230,8230,8230,0
|
|
20240913,115800,186518730,8230,8230,8230,8230,0
|
|
20240913,115700,186518730,8230,8230,8230,8230,0
|
|
20240913,115600,186518730,8230,8230,8230,8230,10
|
|
20240913,115500,186436430,8230,8230,8230,8230,0
|
|
20240913,115400,186436430,8230,8230,8230,8230,0
|
|
20240913,115300,186436430,8230,8230,8230,8230,0
|
|
20240913,115200,186436430,8230,8230,8230,8230,0
|
|
20240913,115100,186436430,8230,8230,8230,8230,0
|
|
20240913,115000,186436430,8230,8230,8230,8230,1
|
|
20240913,114900,186428200,8190,8190,8190,8190,0
|
|
20240913,114800,186428200,8190,8190,8190,8190,0
|
|
20240913,114700,186428200,8190,8190,8190,8190,128
|
|
20240913,114600,185379880,8200,8200,8200,8200,101
|
|
20240913,114500,184551680,8190,8190,8190,8190,182
|
|
20240913,114400,183061100,8200,8200,8200,8200,0
|
|
20240913,114300,183061100,8200,8200,8200,8200,135
|
|
20240913,114200,181954100,8200,8200,8200,8200,0
|
|
20240913,114100,181954100,8200,8200,8200,8200,16
|
|
20240913,114000,181822900,8200,8200,8200,8200,2
|
|
20240913,113900,181806500,8200,8240,8240,8200,3
|
|
20240913,113800,181781820,8240,8240,8240,8240,0
|
|
20240913,113700,181781820,8240,8240,8240,8240,0
|
|
20240913,113600,181781820,8240,8240,8240,8240,0
|
|
20240913,113500,181781820,8240,8240,8240,8240,200
|
|
20240913,113400,180133820,8240,8240,8240,8240,0
|
|
20240913,113300,180133820,8240,8240,8240,8240,0
|
|
20240913,113200,180133820,8240,8240,8240,8240,121
|
|
20240913,113100,179136780,8240,8240,8240,8240,1
|
|
20240913,113000,179128540,8200,8200,8200,8200,127
|
|
20240913,112900,178087140,8210,8210,8210,8210,1
|
|
20240913,112800,178078930,8210,8210,8210,8210,10
|
|
20240913,112700,177996830,8240,8240,8240,8240,0
|
|
20240913,112600,177996830,8240,8240,8240,8240,0
|
|
20240913,112500,177996830,8240,8240,8240,8240,12
|
|
20240913,112400,177897950,8240,8210,8240,8210,25
|
|
20240913,112300,177692490,8200,8200,8200,8200,0
|
|
20240913,112200,177692490,8200,8200,8200,8200,16
|
|
20240913,112100,177561290,8250,8250,8250,8250,0
|
|
20240913,112000,177561290,8250,8250,8250,8250,5
|
|
20240913,111900,177520040,8250,8250,8250,8250,10
|
|
20240913,111800,177437540,8250,8250,8250,8250,0
|
|
20240913,111700,177437540,8250,8240,8250,8240,100
|
|
20240913,111600,176613530,8240,8240,8240,8240,6
|
|
20240913,111500,176564090,8240,8240,8240,8240,0
|
|
20240913,111400,176564090,8240,8240,8240,8240,101
|
|
20240913,111300,175731850,8240,8240,8240,8240,0
|
|
20240913,111200,175731850,8240,8230,8240,8230,41
|
|
20240913,111100,175394410,8230,8230,8230,8230,800
|
|
20240913,111000,168810410,8230,8230,8230,8230,0
|
|
20240913,110900,168810410,8230,8230,8230,8230,0
|
|
20240913,110800,168810410,8230,8230,8230,8230,20
|
|
20240913,110700,168645810,8230,8230,8230,8230,0
|
|
20240913,110600,168645810,8230,8230,8230,8230,0
|
|
20240913,110500,168645810,8230,8230,8230,8230,0
|
|
20240913,110400,168645810,8230,8220,8230,8220,3
|
|
20240913,110300,168621140,8220,8210,8220,8210,420
|
|
20240913,110200,165169160,8210,8210,8210,8210,2
|
|
20240913,110100,165152740,8190,8190,8190,8190,0
|
|
20240913,110000,165152740,8190,8190,8190,8190,5
|
|
20240913,105900,165111790,8200,8200,8200,8200,337
|
|
20240913,105800,162348390,8200,8200,8200,8200,0
|
|
20240913,105700,162348390,8200,8200,8200,8200,192
|
|
20240913,105600,160773990,8200,8200,8200,8200,2
|
|
20240913,105500,160757590,8180,8180,8180,8180,0
|
|
20240913,105400,160757590,8180,8180,8180,8180,203
|
|
20240913,105300,159097050,8180,8180,8180,8180,183
|
|
20240913,105200,157600110,8180,8180,8180,8180,0
|
|
20240913,105100,157600110,8180,8180,8180,8180,43
|
|
20240913,105000,157248370,8200,8220,8220,8180,145
|
|
20240913,104900,156062030,8220,8220,8220,8220,0
|
|
20240913,104800,156062030,8220,8220,8220,8220,0
|
|
20240913,104700,156062030,8220,8220,8220,8220,0
|
|
20240913,104600,156062030,8220,8220,8220,8220,0
|
|
20240913,104500,156062030,8220,8220,8220,8220,0
|
|
20240913,104400,156062030,8220,8180,8220,8180,902
|
|
20240913,104300,148683590,8190,8190,8190,8190,2
|
|
20240913,104200,148667210,8190,8200,8200,8190,1299
|
|
20240913,104100,138024690,8220,8220,8220,8220,0
|
|
20240913,104000,138024690,8220,8220,8220,8220,0
|
|
20240913,103900,138024690,8220,8220,8220,8220,0
|
|
20240913,103800,138024690,8220,8220,8220,8220,3
|
|
20240913,103700,138000030,8220,8220,8220,8220,3
|
|
20240913,103600,137975370,8220,8200,8220,8200,51
|
|
20240913,103500,137557150,8200,8200,8200,8200,616
|
|
20240913,103400,132505950,8200,8220,8220,8200,1974
|
|
20240913,103300,116317350,8220,8220,8220,8220,0
|
|
20240913,103200,116317350,8220,8220,8220,8220,310
|
|
20240913,103100,113769150,8220,8220,8220,8220,0
|
|
20240913,103000,113769150,8220,8220,8220,8220,140
|
|
20240913,102900,112618350,8220,8220,8220,8220,200
|
|
20240913,102800,110974350,8220,8220,8220,8220,0
|
|
20240913,102700,110974350,8220,8220,8220,8220,5
|
|
20240913,102600,110933250,8220,8220,8220,8220,0
|
|
20240913,102500,110933250,8220,8220,8220,8220,0
|
|
20240913,102400,110933250,8220,8220,8220,8220,2
|
|
20240913,102300,110916810,8200,8210,8210,8200,1001
|
|
20240913,102200,102708600,8220,8220,8220,8220,1
|
|
20240913,102100,102700380,8220,8220,8220,8220,30
|
|
20240913,102000,102453780,8220,8220,8220,8220,0
|
|
20240913,101900,102453780,8220,8200,8220,8200,323
|
|
20240913,101800,99805140,8220,8220,8220,8220,0
|
|
20240913,101700,99805140,8220,8220,8220,8200,503
|
|
20240913,101600,95678260,8240,8220,8240,8220,27
|
|
20240913,101500,95456280,8240,8240,8240,8240,0
|
|
20240913,101400,95456280,8240,8240,8240,8240,60
|
|
20240913,101300,94961880,8240,8240,8240,8240,30
|
|
20240913,101200,94714680,8240,8240,8240,8240,0
|
|
20240913,101100,94714680,8240,8240,8240,8240,0
|
|
20240913,101000,94714680,8240,8240,8240,8240,0
|
|
20240913,100900,94714680,8240,8240,8240,8240,1
|
|
20240913,100800,94706440,8240,8240,8240,8240,0
|
|
20240913,100700,94706440,8240,8210,8240,8210,3
|
|
20240913,100600,94681750,8220,8220,8220,8220,182
|
|
20240913,100500,93185710,8240,8240,8240,8240,0
|
|
20240913,100400,93185710,8240,8240,8240,8240,53
|
|
20240913,100300,92748990,8240,8240,8240,8240,201
|
|
20240913,100200,91092750,8250,8250,8250,8250,1
|
|
20240913,100100,91084500,8220,8220,8220,8220,0
|
|
20240913,100000,91084500,8220,8220,8220,8220,0
|
|
20240913,095900,91084500,8220,8220,8220,8220,110
|
|
20240913,095800,90180300,8250,8250,8250,8250,1
|
|
20240913,095700,90172050,8220,8220,8220,8220,0
|
|
20240913,095600,90172050,8220,8220,8220,8220,7
|
|
20240913,095500,90114510,8210,8210,8210,8210,6
|
|
20240913,095400,90065250,8210,8230,8230,8210,994
|
|
20240913,095300,81896350,8250,8250,8250,8250,0
|
|
20240913,095200,81896350,8250,8250,8250,8250,1
|
|
20240913,095100,81888100,8230,8230,8230,8230,101
|
|
20240913,095000,81056870,8250,8250,8250,8250,0
|
|
20240913,094900,81056870,8250,8250,8250,8250,0
|
|
20240913,094800,81056870,8250,8250,8250,8250,0
|
|
20240913,094700,81056870,8250,8250,8250,8230,13
|
|
20240913,094600,80949820,8230,8250,8250,8220,383
|
|
20240913,094500,77801280,8240,8240,8240,8240,11
|
|
20240913,094400,77710640,8240,8240,8240,8240,11
|
|
20240913,094300,77620000,8240,8240,8240,8240,48
|
|
20240913,094200,77224480,8230,8250,8250,8230,519
|
|
20240913,094100,72949660,8250,8250,8250,8250,34
|
|
20240913,094000,72669160,8230,8230,8230,8230,50
|
|
20240913,093900,72257660,8240,8240,8240,8240,322
|
|
20240913,093800,69604380,8240,8240,8240,8240,54
|
|
20240913,093700,69159420,8240,8240,8240,8240,9
|
|
20240913,093600,69085260,8230,8240,8240,8230,35
|
|
20240913,093500,68797180,8240,8210,8240,8210,131
|
|
20240913,093400,67721640,8240,8240,8240,8240,1
|
|
20240913,093300,67713400,8240,8210,8240,8210,87
|
|
20240913,093200,66998740,8220,8220,8220,8220,3
|
|
20240913,093100,66974080,8240,8210,8240,8210,901
|
|
20240913,093000,59576840,8240,8240,8240,8240,21
|
|
20240913,092900,59403800,8240,8240,8240,8240,0
|
|
20240913,092800,59403800,8240,8240,8240,8240,27
|
|
20240913,092700,59181320,8230,8230,8230,8230,40
|
|
20240913,092600,58852120,8210,8210,8210,8210,0
|
|
20240913,092500,58852120,8210,8210,8210,8210,0
|
|
20240913,092400,58852120,8210,8210,8210,8210,226
|
|
20240913,092300,56996660,8220,8240,8250,8220,412
|
|
20240913,092200,53603200,8230,8220,8230,8220,289
|
|
20240913,092100,51227570,8250,8250,8250,8250,7
|
|
20240913,092000,51169820,8250,8220,8250,8220,19
|
|
20240913,091900,51013550,8250,8220,8250,8220,202
|
|
20240913,091800,49353050,8220,8240,8240,8220,1212
|
|
20240913,091700,39389130,8250,8250,8250,8250,15
|
|
20240913,091600,39265380,8270,8270,8270,8270,230
|
|
20240913,091500,37363280,8270,8270,8270,8270,5
|
|
20240913,091400,37321930,8270,8270,8270,8250,23
|
|
20240913,091300,37132040,8290,8270,8290,8270,306
|
|
20240913,091200,34601400,8290,8290,8290,8290,0
|
|
20240913,091100,34601400,8290,8260,8290,8250,665
|
|
20240913,091000,29113580,8290,8290,8290,8290,1
|
|
20240913,090900,29105290,8250,8300,8300,8250,13
|
|
20240913,090800,28997990,8290,8250,8290,8250,215
|
|
20240913,090700,27215680,8290,8290,8290,8290,105
|
|
20240913,090600,26345230,8290,8290,8290,8290,387
|
|
20240913,090500,23137000,8260,8270,8270,8260,178
|
|
20240913,090400,21666710,8260,8290,8290,8260,749
|
|
20240913,090300,15479580,8270,8290,8290,8270,144
|
|
20240913,090200,14288440,8280,8250,8280,8250,597
|
|
20240913,090100,9359820,8260,8200,8260,8180,579
|
|
20240913,090000,4601410,8240,8200,8240,8200,561
|