659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,195600,512426340,9350,9350,9350,9350,928
|
|
20240906,195500,512426340,9350,9350,9350,9350,0
|
|
20240906,195400,512426340,9350,9350,9350,9350,0
|
|
20240906,195300,512426340,9350,9350,9350,9350,0
|
|
20240906,195200,512426340,9350,9350,9350,9350,0
|
|
20240906,195100,512426340,9350,9350,9350,9350,0
|
|
20240906,195000,512426340,9350,9350,9350,9350,0
|
|
20240906,194900,512426340,9350,9350,9350,9350,0
|
|
20240906,194800,512426340,9350,9350,9350,9350,0
|
|
20240906,194700,512426340,9350,9350,9350,9350,0
|
|
20240906,194600,512426340,9350,9350,9350,9350,0
|
|
20240906,194500,512426340,9350,9350,9350,9350,0
|
|
20240906,194400,512426340,9350,9350,9350,9350,0
|
|
20240906,194300,512426340,9350,9350,9350,9350,0
|
|
20240906,194200,512426340,9350,9350,9350,9350,0
|
|
20240906,194100,512426340,9350,9350,9350,9350,0
|
|
20240906,194000,512426340,9350,9350,9350,9350,0
|
|
20240906,193900,512426340,9350,9350,9350,9350,0
|
|
20240906,193800,512426340,9350,9350,9350,9350,0
|
|
20240906,193700,512426340,9350,9350,9350,9350,0
|
|
20240906,193600,512426340,9350,9350,9350,9350,0
|
|
20240906,193500,512426340,9350,9350,9350,9350,0
|
|
20240906,193400,512426340,9350,9350,9350,9350,0
|
|
20240906,193300,512426340,9350,9350,9350,9350,0
|
|
20240906,193200,512426340,9350,9350,9350,9350,0
|
|
20240906,193100,512426340,9350,9350,9350,9350,0
|
|
20240906,193000,512426340,9350,9350,9350,9350,0
|
|
20240906,192900,512426340,9350,9350,9350,9350,0
|
|
20240906,192800,512426340,9350,9350,9350,9350,0
|
|
20240906,192700,512426340,9350,9350,9350,9350,0
|
|
20240906,192600,512426340,9350,9350,9350,9350,928
|
|
20240906,192500,512426340,9350,9350,9350,9350,0
|
|
20240906,192400,512426340,9350,9350,9350,9350,0
|
|
20240906,192300,512426340,9350,9350,9350,9350,0
|
|
20240906,192200,512426340,9350,9350,9350,9350,0
|
|
20240906,192100,512426340,9350,9350,9350,9350,0
|
|
20240906,192000,512426340,9350,9350,9350,9350,0
|
|
20240906,191900,512426340,9350,9350,9350,9350,0
|
|
20240906,191800,512426340,9350,9350,9350,9350,0
|
|
20240906,191700,512426340,9350,9350,9350,9350,0
|
|
20240906,191600,512426340,9350,9350,9350,9350,0
|
|
20240906,191500,512426340,9350,9350,9350,9350,0
|
|
20240906,191400,512426340,9350,9350,9350,9350,0
|
|
20240906,191300,512426340,9350,9350,9350,9350,0
|
|
20240906,191200,512426340,9350,9350,9350,9350,0
|
|
20240906,191100,512426340,9350,9350,9350,9350,0
|
|
20240906,191000,512426340,9350,9350,9350,9350,0
|
|
20240906,190900,512426340,9350,9350,9350,9350,0
|
|
20240906,190800,512426340,9350,9350,9350,9350,0
|
|
20240906,190700,512426340,9350,9350,9350,9350,0
|
|
20240906,190600,512426340,9350,9350,9350,9350,0
|
|
20240906,190500,512426340,9350,9350,9350,9350,0
|
|
20240906,190400,512426340,9350,9350,9350,9350,0
|
|
20240906,190300,512426340,9350,9350,9350,9350,0
|
|
20240906,190200,512426340,9350,9350,9350,9350,0
|
|
20240906,190100,512426340,9350,9350,9350,9350,0
|
|
20240906,190000,512426340,9350,9350,9350,9350,0
|
|
20240906,185900,512426340,9350,9350,9350,9350,0
|
|
20240906,185800,512426340,9350,9350,9350,9350,0
|
|
20240906,185700,512426340,9350,9350,9350,9350,0
|
|
20240906,185600,512426340,9350,9350,9350,9350,928
|
|
20240906,185500,512426340,9350,9350,9350,9350,0
|
|
20240906,185400,512426340,9350,9350,9350,9350,0
|
|
20240906,185300,512426340,9350,9350,9350,9350,0
|
|
20240906,185200,512426340,9350,9350,9350,9350,0
|
|
20240906,185100,512426340,9350,9350,9350,9350,0
|
|
20240906,185000,512426340,9350,9350,9350,9350,0
|
|
20240906,184900,512426340,9350,9350,9350,9350,0
|
|
20240906,184800,512426340,9350,9350,9350,9350,0
|
|
20240906,184700,512426340,9350,9350,9350,9350,0
|
|
20240906,184600,512426340,9350,9350,9350,9350,0
|
|
20240906,184500,512426340,9350,9350,9350,9350,0
|
|
20240906,184400,512426340,9350,9350,9350,9350,0
|
|
20240906,184300,512426340,9350,9350,9350,9350,0
|
|
20240906,184200,512426340,9350,9350,9350,9350,0
|
|
20240906,184100,512426340,9350,9350,9350,9350,0
|
|
20240906,184000,512426340,9350,9350,9350,9350,0
|
|
20240906,183900,512426340,9350,9350,9350,9350,0
|
|
20240906,183800,512426340,9350,9350,9350,9350,0
|
|
20240906,183700,512426340,9350,9350,9350,9350,0
|
|
20240906,183600,512426340,9350,9350,9350,9350,0
|
|
20240906,183500,512426340,9350,9350,9350,9350,0
|
|
20240906,183400,512426340,9350,9350,9350,9350,0
|
|
20240906,183300,512426340,9350,9350,9350,9350,0
|
|
20240906,183200,512426340,9350,9350,9350,9350,0
|
|
20240906,183100,512426340,9350,9350,9350,9350,0
|
|
20240906,183000,512426340,9350,9350,9350,9350,0
|
|
20240906,182900,512426340,9350,9350,9350,9350,0
|
|
20240906,182800,512426340,9350,9350,9350,9350,0
|
|
20240906,182700,512426340,9350,9350,9350,9350,0
|
|
20240906,182600,512426340,9350,9350,9350,9350,928
|
|
20240906,182500,512426340,9350,9350,9350,9350,0
|
|
20240906,182400,512426340,9350,9350,9350,9350,0
|
|
20240906,182300,512426340,9350,9350,9350,9350,0
|
|
20240906,182200,512426340,9350,9350,9350,9350,0
|
|
20240906,182100,512426340,9350,9350,9350,9350,0
|
|
20240906,182000,512426340,9350,9350,9350,9350,0
|
|
20240906,181900,512426340,9350,9350,9350,9350,0
|
|
20240906,181800,512426340,9350,9350,9350,9350,0
|
|
20240906,181700,512426340,9350,9350,9350,9350,0
|
|
20240906,181600,512426340,9350,9350,9350,9350,0
|
|
20240906,181500,512426340,9350,9350,9350,9350,0
|
|
20240906,181400,512426340,9350,9350,9350,9350,0
|
|
20240906,181300,512426340,9350,9350,9350,9350,0
|
|
20240906,181200,512426340,9350,9350,9350,9350,0
|
|
20240906,181100,512426340,9350,9350,9350,9350,0
|
|
20240906,181000,512426340,9350,9350,9350,9350,0
|
|
20240906,180900,512426340,9350,9350,9350,9350,0
|
|
20240906,180800,512426340,9350,9350,9350,9350,0
|
|
20240906,180700,512426340,9350,9350,9350,9350,0
|
|
20240906,180600,512426340,9350,9350,9350,9350,0
|
|
20240906,180500,512426340,9350,9350,9350,9350,0
|
|
20240906,180400,512426340,9350,9350,9350,9350,0
|
|
20240906,180300,512426340,9350,9350,9350,9350,0
|
|
20240906,180200,512426340,9350,9350,9350,9350,0
|
|
20240906,180100,512426340,9350,9350,9350,9350,0
|
|
20240906,180000,512426340,9350,9350,9350,9350,0
|
|
20240906,175900,512426340,9350,9350,9350,9350,0
|
|
20240906,175800,512426340,9350,9350,9350,9350,0
|
|
20240906,175700,512426340,9350,9350,9350,9350,0
|
|
20240906,175600,512426340,9350,9350,9350,9350,928
|
|
20240906,175500,512426340,9350,9350,9350,9350,0
|
|
20240906,175400,512426340,9350,9350,9350,9350,0
|
|
20240906,175300,512426340,9350,9350,9350,9350,0
|
|
20240906,175200,512426340,9350,9350,9350,9350,0
|
|
20240906,175100,512426340,9350,9350,9350,9350,0
|
|
20240906,175000,512426340,9350,9350,9350,9350,0
|
|
20240906,174900,512426340,9350,9350,9350,9350,0
|
|
20240906,174800,512426340,9350,9350,9350,9350,0
|
|
20240906,174700,512426340,9350,9350,9350,9350,0
|
|
20240906,174600,512426340,9350,9350,9350,9350,0
|
|
20240906,174500,512426340,9350,9350,9350,9350,0
|
|
20240906,174400,512426340,9350,9350,9350,9350,0
|
|
20240906,174300,512426340,9350,9350,9350,9350,0
|
|
20240906,174200,512426340,9350,9350,9350,9350,0
|
|
20240906,174100,512426340,9350,9350,9350,9350,0
|
|
20240906,174000,512426340,9350,9350,9350,9350,0
|
|
20240906,173900,512426340,9350,9350,9350,9350,0
|
|
20240906,173800,512426340,9350,9350,9350,9350,0
|
|
20240906,173700,512426340,9350,9350,9350,9350,0
|
|
20240906,173600,512426340,9350,9350,9350,9350,0
|
|
20240906,173500,512426340,9350,9350,9350,9350,0
|
|
20240906,173400,512426340,9350,9350,9350,9350,0
|
|
20240906,173300,512426340,9350,9350,9350,9350,0
|
|
20240906,173200,512426340,9350,9350,9350,9350,0
|
|
20240906,173100,512426340,9350,9350,9350,9350,0
|
|
20240906,173000,512426340,9350,9350,9350,9350,0
|
|
20240906,172900,512426340,9350,9350,9350,9350,0
|
|
20240906,172800,512426340,9350,9350,9350,9350,0
|
|
20240906,172700,512426340,9350,9350,9350,9350,0
|
|
20240906,172600,512426340,9350,9350,9350,9350,928
|
|
20240906,172500,512426340,9350,9350,9350,9350,0
|
|
20240906,172400,512426340,9350,9350,9350,9350,0
|
|
20240906,172300,512426340,9350,9350,9350,9350,0
|
|
20240906,172200,512426340,9350,9350,9350,9350,0
|
|
20240906,172100,512426340,9350,9350,9350,9350,0
|
|
20240906,172000,512426340,9350,9350,9350,9350,0
|
|
20240906,171900,512426340,9350,9350,9350,9350,0
|
|
20240906,171800,512426340,9350,9350,9350,9350,0
|
|
20240906,171700,512426340,9350,9350,9350,9350,0
|
|
20240906,171600,512426340,9350,9350,9350,9350,0
|
|
20240906,171500,512426340,9350,9350,9350,9350,0
|
|
20240906,171400,512426340,9350,9350,9350,9350,0
|
|
20240906,171300,512426340,9350,9350,9350,9350,0
|
|
20240906,171200,512426340,9350,9350,9350,9350,0
|
|
20240906,171100,512426340,9350,9350,9350,9350,0
|
|
20240906,171000,512426340,9350,9350,9350,9350,0
|
|
20240906,170900,512426340,9350,9350,9350,9350,0
|
|
20240906,170800,512426340,9350,9350,9350,9350,0
|
|
20240906,170700,512426340,9350,9350,9350,9350,0
|
|
20240906,170600,512426340,9350,9350,9350,9350,0
|
|
20240906,170500,512426340,9350,9350,9350,9350,0
|
|
20240906,170400,512426340,9350,9350,9350,9350,0
|
|
20240906,170300,512426340,9350,9350,9350,9350,0
|
|
20240906,170200,512426340,9350,9350,9350,9350,0
|
|
20240906,170100,512426340,9350,9350,9350,9350,0
|
|
20240906,170000,512426340,9350,9350,9350,9350,0
|
|
20240906,165900,512426340,9350,9350,9350,9350,0
|
|
20240906,165800,512426340,9350,9350,9350,9350,0
|
|
20240906,165700,512426340,9350,9350,9350,9350,0
|
|
20240906,165600,512426340,9350,9350,9350,9350,928
|
|
20240906,165500,512426340,9350,9350,9350,9350,0
|
|
20240906,165400,512426340,9350,9350,9350,9350,0
|
|
20240906,165300,512426340,9350,9350,9350,9350,0
|
|
20240906,165200,512426340,9350,9350,9350,9350,0
|
|
20240906,165100,512426340,9350,9350,9350,9350,0
|
|
20240906,165000,512426340,9350,9350,9350,9350,0
|
|
20240906,164900,512426340,9350,9350,9350,9350,0
|
|
20240906,164800,512426340,9350,9350,9350,9350,0
|
|
20240906,164700,512426340,9350,9350,9350,9350,0
|
|
20240906,164600,512426340,9350,9350,9350,9350,0
|
|
20240906,164500,512426340,9350,9350,9350,9350,0
|
|
20240906,164400,512426340,9350,9350,9350,9350,0
|
|
20240906,164300,512426340,9350,9350,9350,9350,0
|
|
20240906,164200,512426340,9350,9350,9350,9350,0
|
|
20240906,164100,512426340,9350,9350,9350,9350,0
|
|
20240906,164000,512426340,9350,9350,9350,9350,0
|
|
20240906,163900,512426340,9350,9350,9350,9350,0
|
|
20240906,163800,512426340,9350,9350,9350,9350,0
|
|
20240906,163700,512426340,9350,9350,9350,9350,0
|
|
20240906,163600,512426340,9350,9350,9350,9350,0
|
|
20240906,163500,512426340,9350,9350,9350,9350,0
|
|
20240906,163400,512426340,9350,9350,9350,9350,0
|
|
20240906,163300,512426340,9350,9350,9350,9350,0
|
|
20240906,163200,512426340,9350,9350,9350,9350,0
|
|
20240906,163100,512426340,9350,9350,9350,9350,0
|
|
20240906,163000,512426340,9350,9350,9350,9350,0
|
|
20240906,162900,512426340,9350,9350,9350,9350,0
|
|
20240906,162800,512426340,9350,9350,9350,9350,0
|
|
20240906,162700,512426340,9350,9350,9350,9350,0
|
|
20240906,162600,512426340,9350,9350,9350,9350,928
|
|
20240906,162500,512426340,9350,9350,9350,9350,0
|
|
20240906,162400,512426340,9350,9350,9350,9350,0
|
|
20240906,162300,512426340,9350,9350,9350,9350,0
|
|
20240906,162200,512426340,9350,9350,9350,9350,0
|
|
20240906,162100,512426340,9350,9350,9350,9350,0
|
|
20240906,162000,512426340,9350,9350,9350,9350,0
|
|
20240906,161900,512426340,9350,9350,9350,9350,0
|
|
20240906,161800,512426340,9350,9350,9350,9350,0
|
|
20240906,161700,512426340,9350,9350,9350,9350,0
|
|
20240906,161600,512426340,9350,9350,9350,9350,0
|
|
20240906,161500,512426340,9350,9350,9350,9350,0
|
|
20240906,161400,512426340,9350,9350,9350,9350,0
|
|
20240906,161300,512426340,9350,9350,9350,9350,0
|
|
20240906,161200,512426340,9350,9350,9350,9350,0
|
|
20240906,161100,512426340,9350,9350,9350,9350,0
|
|
20240906,161000,512426340,9350,9350,9350,9350,0
|
|
20240906,160900,512426340,9350,9350,9350,9350,0
|
|
20240906,160800,512426340,9350,9350,9350,9350,0
|
|
20240906,160700,512426340,9350,9350,9350,9350,0
|
|
20240906,160600,512426340,9350,9350,9350,9350,0
|
|
20240906,160500,512426340,9350,9350,9350,9350,0
|
|
20240906,160400,512426340,9350,9350,9350,9350,0
|
|
20240906,160300,512426340,9350,9350,9350,9350,0
|
|
20240906,160200,512426340,9350,9350,9350,9350,0
|
|
20240906,160100,512426340,9350,9350,9350,9350,0
|
|
20240906,160000,512426340,9350,9350,9350,9350,0
|
|
20240906,155900,512426340,9350,9350,9350,9350,0
|
|
20240906,155800,512426340,9350,9350,9350,9350,0
|
|
20240906,155700,512426340,9350,9350,9350,9350,0
|
|
20240906,155600,512426340,9350,9350,9350,9350,928
|
|
20240906,155500,512426340,9350,9350,9350,9350,0
|
|
20240906,155400,512426340,9350,9350,9350,9350,0
|
|
20240906,155300,512426340,9350,9350,9350,9350,0
|
|
20240906,155200,512426340,9350,9350,9350,9350,0
|
|
20240906,155100,512426340,9350,9350,9350,9350,0
|
|
20240906,155000,512426340,9350,9350,9350,9350,0
|
|
20240906,154900,512426340,9350,9350,9350,9350,0
|
|
20240906,154800,512426340,9350,9350,9350,9350,0
|
|
20240906,154700,512426340,9350,9350,9350,9350,0
|
|
20240906,154600,512426340,9350,9350,9350,9350,0
|
|
20240906,154500,512426340,9350,9350,9350,9350,0
|
|
20240906,154400,512426340,9350,9350,9350,9350,0
|
|
20240906,154300,512426340,9350,9350,9350,9350,0
|
|
20240906,154200,512426340,9350,9350,9350,9350,0
|
|
20240906,154100,512426340,9350,9350,9350,9350,0
|
|
20240906,154000,512426340,9350,9350,9350,9350,0
|
|
20240906,153900,512426340,9350,9350,9350,9350,0
|
|
20240906,153800,512426340,9350,9350,9350,9350,0
|
|
20240906,153700,512426340,9350,9350,9350,9350,0
|
|
20240906,153600,512426340,9350,9350,9350,9350,0
|
|
20240906,153500,512426340,9350,9350,9350,9350,0
|
|
20240906,153400,512426340,9350,9350,9350,9350,0
|
|
20240906,153300,512426340,9350,9350,9350,9350,0
|
|
20240906,153200,512426340,9350,9350,9350,9350,0
|
|
20240906,153100,512426340,9350,9350,9350,9350,0
|
|
20240906,153000,512426340,9350,9350,9350,9350,928
|
|
20240906,152900,503749540,9350,9350,9350,9350,0
|
|
20240906,152800,503749540,9350,9350,9350,9350,0
|
|
20240906,152700,503749540,9350,9350,9350,9350,0
|
|
20240906,152600,503749540,9350,9350,9350,9350,0
|
|
20240906,152500,503749540,9350,9350,9350,9350,0
|
|
20240906,152400,503749540,9350,9350,9350,9350,0
|
|
20240906,152300,503749540,9350,9350,9350,9350,0
|
|
20240906,152200,503749540,9350,9350,9350,9350,0
|
|
20240906,152100,503749540,9350,9350,9350,9350,0
|
|
20240906,152000,503749540,9350,9350,9350,9350,0
|
|
20240906,151900,503749540,9350,9350,9350,9350,20
|
|
20240906,151800,503562540,9350,9350,9350,9350,69
|
|
20240906,151700,502917390,9320,9320,9320,9320,21
|
|
20240906,151600,502721670,9360,9300,9360,9290,252
|
|
20240906,151500,500377670,9290,9290,9290,9290,123
|
|
20240906,151400,499235000,9290,9290,9290,9290,50
|
|
20240906,151300,498770500,9290,9290,9290,9290,219
|
|
20240906,151200,496735990,9300,9300,9300,9300,50
|
|
20240906,151100,496270990,9300,9300,9300,9300,0
|
|
20240906,151000,496270990,9300,9290,9300,9290,17
|
|
20240906,150900,496112910,9300,9300,9320,9300,303
|
|
20240906,150800,493294990,9310,9310,9310,9310,10
|
|
20240906,150700,493201890,9300,9320,9320,9300,2309
|
|
20240906,150600,471724390,9320,9360,9370,9320,18
|
|
20240906,150500,471556080,9300,9300,9300,9300,0
|
|
20240906,150400,471556080,9300,9370,9370,9300,284
|
|
20240906,150300,468914810,9300,9300,9300,9300,200
|
|
20240906,150200,467054810,9300,9310,9310,9300,274
|
|
20240906,150100,464506100,9390,9390,9390,9390,0
|
|
20240906,150000,464506100,9390,9310,9390,9300,79
|
|
20240906,145900,463770040,9310,9310,9310,9310,183
|
|
20240906,145800,462066310,9310,9300,9310,9300,44
|
|
20240906,145700,461657010,9310,9310,9310,9310,273
|
|
20240906,145600,459115380,9300,9300,9300,9300,0
|
|
20240906,145500,459115380,9300,9300,9300,9300,2
|
|
20240906,145400,459096780,9300,9300,9300,9300,185
|
|
20240906,145300,457376280,9300,9310,9310,9300,454
|
|
20240906,145200,453151550,9320,9320,9320,9320,35
|
|
20240906,145100,452825350,9320,9320,9320,9320,0
|
|
20240906,145000,452825350,9320,9320,9320,9320,0
|
|
20240906,144900,452825350,9320,9320,9320,9320,34
|
|
20240906,144800,452508470,9310,9310,9310,9310,0
|
|
20240906,144700,452508470,9310,9310,9310,9310,34
|
|
20240906,144600,452191930,9310,9310,9310,9310,70
|
|
20240906,144500,451540230,9310,9320,9320,9310,316
|
|
20240906,144400,448598260,9310,9320,9320,9310,18
|
|
20240906,144300,448430600,9320,9320,9320,9320,17
|
|
20240906,144200,448272160,9320,9320,9320,9320,67
|
|
20240906,144100,447647720,9320,9310,9320,9310,38
|
|
20240906,144000,447293860,9310,9310,9310,9310,132
|
|
20240906,143900,446064940,9310,9310,9310,9310,146
|
|
20240906,143800,444705680,9320,9320,9320,9320,22
|
|
20240906,143700,444500640,9330,9330,9330,9330,28
|
|
20240906,143600,444239400,9330,9330,9330,9330,0
|
|
20240906,143500,444239400,9330,9330,9330,9330,0
|
|
20240906,143400,444239400,9330,9330,9330,9330,0
|
|
20240906,143300,444239400,9330,9330,9330,9330,0
|
|
20240906,143200,444239400,9330,9330,9330,9330,22
|
|
20240906,143100,444034140,9330,9330,9330,9330,0
|
|
20240906,143000,444034140,9330,9330,9330,9330,49
|
|
20240906,142900,443576970,9340,9340,9340,9340,0
|
|
20240906,142800,443576970,9340,9320,9340,9320,49
|
|
20240906,142700,443120010,9310,9310,9310,9310,0
|
|
20240906,142600,443120010,9310,9310,9310,9310,35
|
|
20240906,142500,442794160,9310,9310,9310,9310,34
|
|
20240906,142400,442477620,9310,9310,9310,9310,29
|
|
20240906,142300,442207630,9310,9310,9310,9310,69
|
|
20240906,142200,441565240,9310,9310,9310,9310,0
|
|
20240906,142100,441565240,9310,9310,9310,9310,0
|
|
20240906,142000,441565240,9310,9310,9310,9310,0
|
|
20240906,141900,441565240,9310,9310,9310,9310,70
|
|
20240906,141800,440913540,9320,9320,9320,9320,186
|
|
20240906,141700,439180020,9320,9320,9320,9320,0
|
|
20240906,141600,439180020,9320,9320,9320,9320,49
|
|
20240906,141500,438723340,9320,9320,9320,9320,0
|
|
20240906,141400,438723340,9320,9320,9320,9320,35
|
|
20240906,141300,438397140,9310,9310,9310,9310,10
|
|
20240906,141200,438304040,9320,9320,9320,9320,35
|
|
20240906,141100,437977840,9320,9320,9320,9320,34
|
|
20240906,141000,437660960,9310,9310,9310,9310,0
|
|
20240906,140900,437660960,9310,9310,9310,9310,240
|
|
20240906,140800,435426560,9310,9330,9330,9310,159
|
|
20240906,140700,433946000,9330,9330,9330,9330,0
|
|
20240906,140600,433946000,9330,9330,9330,9330,0
|
|
20240906,140500,433946000,9330,9330,9330,9330,10
|
|
20240906,140400,433852700,9350,9350,9350,9350,1
|
|
20240906,140300,433843350,9320,9320,9320,9320,0
|
|
20240906,140200,433843350,9320,9320,9320,9320,0
|
|
20240906,140100,433843350,9320,9320,9320,9320,0
|
|
20240906,140000,433843350,9320,9320,9320,9320,0
|
|
20240906,135900,433843350,9320,9320,9320,9320,0
|
|
20240906,135800,433843350,9320,9320,9320,9320,0
|
|
20240906,135700,433843350,9320,9350,9350,9320,50
|
|
20240906,135600,433377020,9400,9360,9400,9360,300
|
|
20240906,135500,430562650,9350,9350,9350,9350,10
|
|
20240906,135400,430469150,9390,9390,9390,9390,0
|
|
20240906,135300,430469150,9390,9390,9390,9390,0
|
|
20240906,135200,430469150,9390,9390,9390,9390,0
|
|
20240906,135100,430469150,9390,9390,9390,9390,0
|
|
20240906,135000,430469150,9390,9390,9390,9390,0
|
|
20240906,134900,430469150,9390,9370,9390,9370,532
|
|
20240906,134800,425476630,9370,9330,9370,9330,455
|
|
20240906,134700,421220620,9330,9330,9330,9330,10
|
|
20240906,134600,421127320,9330,9330,9330,9330,20
|
|
20240906,134500,420940720,9350,9350,9350,9350,0
|
|
20240906,134400,420940720,9350,9350,9350,9350,0
|
|
20240906,134300,420940720,9350,9310,9350,9310,134
|
|
20240906,134200,419690140,9310,9310,9310,9310,0
|
|
20240906,134100,419690140,9310,9310,9310,9310,35
|
|
20240906,134000,419364290,9310,9310,9310,9310,0
|
|
20240906,133900,419364290,9310,9310,9310,9310,35
|
|
20240906,133800,419038440,9310,9310,9310,9310,0
|
|
20240906,133700,419038440,9310,9310,9310,9310,35
|
|
20240906,133600,418712590,9320,9310,9320,9310,35
|
|
20240906,133500,418386730,9310,9310,9310,9310,0
|
|
20240906,133400,418386730,9310,9310,9310,9310,35
|
|
20240906,133300,418060880,9310,9310,9310,9310,0
|
|
20240906,133200,418060880,9310,9310,9310,9310,35
|
|
20240906,133100,417735030,9310,9310,9310,9310,0
|
|
20240906,133000,417735030,9310,9310,9310,9310,35
|
|
20240906,132900,417409180,9310,9310,9310,9310,120
|
|
20240906,132800,416291980,9320,9320,9320,9320,1
|
|
20240906,132700,416282660,9320,9320,9320,9320,0
|
|
20240906,132600,416282660,9320,9320,9320,9320,0
|
|
20240906,132500,416282660,9320,9320,9320,9320,35
|
|
20240906,132400,415956460,9310,9310,9310,9310,0
|
|
20240906,132300,415956460,9310,9310,9310,9310,35
|
|
20240906,132200,415630610,9310,9310,9310,9310,133
|
|
20240906,132100,414392380,9320,9320,9320,9320,0
|
|
20240906,132000,414392380,9320,9320,9320,9320,6
|
|
20240906,131900,414336460,9320,9320,9320,9320,100
|
|
20240906,131800,413404460,9320,9320,9320,9320,0
|
|
20240906,131700,413404460,9320,9330,9330,9320,100
|
|
20240906,131600,412472400,9330,9330,9330,9330,14
|
|
20240906,131500,412341780,9360,9360,9360,9360,0
|
|
20240906,131400,412341780,9360,9360,9360,9360,0
|
|
20240906,131300,412341780,9360,9290,9360,9290,86
|
|
20240906,131200,411541700,9290,9290,9290,9290,0
|
|
20240906,131100,411541700,9290,9290,9290,9290,35
|
|
20240906,131000,411216550,9290,9290,9290,9290,0
|
|
20240906,130900,411216550,9290,9290,9290,9290,18
|
|
20240906,130800,411049330,9290,9290,9290,9290,35
|
|
20240906,130700,410724180,9300,9300,9300,9300,0
|
|
20240906,130600,410724180,9300,9290,9300,9290,35
|
|
20240906,130500,410399020,9290,9290,9290,9290,0
|
|
20240906,130400,410399020,9290,9290,9290,9290,38
|
|
20240906,130300,410046000,9290,9290,9290,9290,100
|
|
20240906,130200,409117000,9300,9310,9310,9300,83
|
|
20240906,130100,408344780,9320,9320,9320,9320,0
|
|
20240906,130000,408344780,9320,9320,9320,9320,1
|
|
20240906,125900,408335460,9300,9310,9310,9300,43
|
|
20240906,125800,407935140,9320,9320,9320,9320,0
|
|
20240906,125700,407935140,9320,9320,9320,9320,14
|
|
20240906,125600,407804660,9300,9300,9300,9300,0
|
|
20240906,125500,407804660,9300,9300,9300,9290,88
|
|
20240906,125400,406986860,9300,9300,9300,9300,7
|
|
20240906,125300,406921760,9300,9300,9300,9300,0
|
|
20240906,125200,406921760,9300,9310,9310,9300,35
|
|
20240906,125100,406596250,9300,9300,9300,9300,0
|
|
20240906,125000,406596250,9300,9300,9300,9300,70
|
|
20240906,124900,405945250,9290,9290,9290,9290,0
|
|
20240906,124800,405945250,9290,9290,9290,9290,163
|
|
20240906,124700,404430980,9300,9300,9300,9300,35
|
|
20240906,124600,404105480,9310,9310,9310,9310,1
|
|
20240906,124500,404096170,9310,9300,9310,9300,135
|
|
20240906,124400,402840590,9300,9310,9310,9300,14
|
|
20240906,124300,402710380,9310,9310,9310,9310,1
|
|
20240906,124200,402701070,9330,9330,9330,9330,0
|
|
20240906,124100,402701070,9330,9330,9330,9330,10
|
|
20240906,124000,402607770,9300,9300,9300,9300,1
|
|
20240906,123900,402598470,9300,9300,9300,9300,70
|
|
20240906,123800,401947470,9300,9300,9300,9300,110
|
|
20240906,123700,400924470,9290,9290,9290,9290,1
|
|
20240906,123600,400915180,9290,9310,9310,9290,9
|
|
20240906,123500,400831430,9330,9330,9330,9330,0
|
|
20240906,123400,400831430,9330,9330,9330,9330,0
|
|
20240906,123300,400831430,9330,9330,9330,9330,0
|
|
20240906,123200,400831430,9330,9330,9330,9330,1
|
|
20240906,123100,400822100,9330,9330,9330,9330,0
|
|
20240906,123000,400822100,9330,9330,9330,9330,0
|
|
20240906,122900,400822100,9330,9330,9330,9330,0
|
|
20240906,122800,400822100,9330,9330,9330,9330,5
|
|
20240906,122700,400775450,9280,9280,9290,9280,76
|
|
20240906,122600,400069820,9290,9290,9290,9290,0
|
|
20240906,122500,400069820,9290,9290,9290,9290,20
|
|
20240906,122400,399884020,9290,9290,9290,9290,172
|
|
20240906,122300,398286140,9280,9280,9280,9280,0
|
|
20240906,122200,398286140,9280,9290,9290,9280,4
|
|
20240906,122100,398249000,9270,9310,9310,9270,170
|
|
20240906,122000,396669150,9310,9310,9310,9310,101
|
|
20240906,121900,395728840,9320,9320,9320,9320,15
|
|
20240906,121800,395589040,9350,9350,9350,9350,0
|
|
20240906,121700,395589040,9350,9350,9350,9350,0
|
|
20240906,121600,395589040,9350,9350,9350,9350,0
|
|
20240906,121500,395589040,9350,9330,9350,9330,4
|
|
20240906,121400,395551680,9350,9350,9350,9350,0
|
|
20240906,121300,395551680,9350,9350,9350,9350,0
|
|
20240906,121200,395551680,9350,9350,9350,9350,94
|
|
20240906,121100,394672780,9370,9370,9370,9370,29
|
|
20240906,121000,394401050,9380,9370,9380,9370,67
|
|
20240906,120900,393772610,9400,9400,9400,9400,0
|
|
20240906,120800,393772610,9400,9320,9400,9320,144
|
|
20240906,120700,392423100,9310,9310,9310,9310,20
|
|
20240906,120600,392236900,9300,9290,9300,9290,232
|
|
20240906,120500,390079980,9290,9290,9290,9290,0
|
|
20240906,120400,390079980,9290,9330,9330,9290,12
|
|
20240906,120300,389968100,9370,9370,9370,9370,0
|
|
20240906,120200,389968100,9370,9370,9370,9370,0
|
|
20240906,120100,389968100,9370,9370,9370,9370,0
|
|
20240906,120000,389968100,9370,9370,9370,9370,0
|
|
20240906,115900,389968100,9370,9370,9370,9370,0
|
|
20240906,115800,389968100,9370,9370,9370,9370,0
|
|
20240906,115700,389968100,9370,9370,9370,9370,0
|
|
20240906,115600,389968100,9370,9340,9370,9340,800
|
|
20240906,115500,382475030,9350,9250,9350,9250,601
|
|
20240906,115400,376863530,9330,9250,9330,9250,1020
|
|
20240906,115300,367377590,9250,9250,9250,9250,259
|
|
20240906,115200,364981840,9250,9250,9250,9250,108
|
|
20240906,115100,363982840,9250,9250,9250,9250,0
|
|
20240906,115000,363982840,9250,9250,9250,9250,0
|
|
20240906,114900,363982840,9250,9300,9300,9250,10
|
|
20240906,114800,363890140,9300,9280,9300,9250,1402
|
|
20240906,114700,350908140,9290,9290,9290,9290,304
|
|
20240906,114600,348083980,9280,9280,9280,9280,905
|
|
20240906,114500,339685580,9280,9280,9280,9280,0
|
|
20240906,114400,339685580,9280,9280,9280,9280,100
|
|
20240906,114300,338757580,9280,9280,9280,9280,0
|
|
20240906,114200,338757580,9280,9280,9280,9280,100
|
|
20240906,114100,337829580,9290,9290,9290,9290,5
|
|
20240906,114000,337783130,9290,9280,9290,9280,25
|
|
20240906,113900,337551080,9280,9330,9330,9280,2856
|
|
20240906,113800,310974340,9330,9330,9330,9330,169
|
|
20240906,113700,309397570,9330,9350,9350,9330,230
|
|
20240906,113600,307251470,9350,9350,9350,9350,303
|
|
20240906,113500,304418420,9350,9340,9350,9330,521
|
|
20240906,113400,299554050,9350,9350,9350,9350,100
|
|
20240906,113300,298619050,9340,9340,9340,9340,0
|
|
20240906,113200,298619050,9340,9340,9340,9340,2
|
|
20240906,113100,298600370,9340,9330,9340,9330,65
|
|
20240906,113000,297993910,9340,9340,9340,9340,32
|
|
20240906,112900,297695030,9350,9330,9350,9330,124
|
|
20240906,112800,296537320,9330,9330,9330,9330,0
|
|
20240906,112700,296537320,9330,9330,9330,9330,0
|
|
20240906,112600,296537320,9330,9330,9330,9330,0
|
|
20240906,112500,296537320,9330,9330,9330,9330,0
|
|
20240906,112400,296537320,9330,9330,9330,9330,100
|
|
20240906,112300,295604320,9370,9320,9370,9320,231
|
|
20240906,112200,293451250,9320,9330,9330,9320,222
|
|
20240906,112100,291381990,9330,9330,9340,9330,52
|
|
20240906,112000,290896820,9330,9330,9330,9330,50
|
|
20240906,111900,290430320,9320,9330,9330,9320,200
|
|
20240906,111800,288565320,9330,9340,9340,9330,110
|
|
20240906,111700,287538910,9340,9350,9350,9340,5052
|
|
20240906,111600,240352980,9340,9350,9350,9340,1561
|
|
20240906,111500,225759570,9350,9350,9350,9350,0
|
|
20240906,111400,225759570,9350,9360,9360,9350,240
|
|
20240906,111300,223513510,9370,9370,9370,9370,20
|
|
20240906,111200,223326110,9370,9380,9380,9370,213
|
|
20240906,111100,221329270,9380,9380,9380,9380,14
|
|
20240906,111000,221197950,9380,9380,9380,9380,34
|
|
20240906,110900,220879030,9400,9400,9400,9400,0
|
|
20240906,110800,220879030,9400,9380,9400,9380,41
|
|
20240906,110700,220494180,9380,9380,9380,9380,20
|
|
20240906,110600,220306580,9390,9390,9390,9390,0
|
|
20240906,110500,220306580,9390,9390,9390,9390,10
|
|
20240906,110400,220212680,9390,9390,9390,9390,0
|
|
20240906,110300,220212680,9390,9390,9390,9390,229
|
|
20240906,110200,218062370,9390,9370,9390,9370,75
|
|
20240906,110100,217359170,9370,9370,9370,9370,0
|
|
20240906,110000,217359170,9370,9370,9370,9370,35
|
|
20240906,105900,217031220,9370,9370,9370,9370,25
|
|
20240906,105800,216796970,9390,9370,9390,9370,48
|
|
20240906,105700,216347110,9390,9390,9390,9390,0
|
|
20240906,105600,216347110,9390,9380,9390,9380,6
|
|
20240906,105500,216290780,9360,9370,9370,9360,242
|
|
20240906,105400,214024740,9370,9370,9370,9370,5
|
|
20240906,105300,213977890,9370,9370,9370,9370,37
|
|
20240906,105200,213631200,9380,9380,9380,9380,1
|
|
20240906,105100,213621820,9380,9380,9380,9370,10
|
|
20240906,105000,213528030,9380,9380,9380,9380,103
|
|
20240906,104900,212561890,9420,9390,9420,9370,23
|
|
20240906,104800,212345930,9450,9450,9450,9450,0
|
|
20240906,104700,212345930,9450,9450,9450,9450,0
|
|
20240906,104600,212345930,9450,9450,9450,9450,0
|
|
20240906,104500,212345930,9450,9380,9450,9380,71
|
|
20240906,104400,211679880,9370,9370,9370,9360,289
|
|
20240906,104300,208973850,9370,9370,9380,9370,12
|
|
20240906,104200,208861400,9370,9370,9370,9370,34
|
|
20240906,104100,208542820,9370,9370,9370,9370,38
|
|
20240906,104000,208186760,9370,9370,9370,9370,104
|
|
20240906,103900,207212280,9370,9370,9370,9370,70
|
|
20240906,103800,206556380,9390,9390,9390,9390,0
|
|
20240906,103700,206556380,9390,9390,9390,9390,1
|
|
20240906,103600,206546990,9370,9370,9370,9370,0
|
|
20240906,103500,206546990,9370,9370,9390,9370,56
|
|
20240906,103400,206021990,9370,9360,9370,9360,88
|
|
20240906,103300,205198120,9370,9370,9370,9370,0
|
|
20240906,103200,205198120,9370,9370,9370,9370,59
|
|
20240906,103100,204645290,9370,9370,9370,9370,0
|
|
20240906,103000,204645290,9370,9380,9380,9370,233
|
|
20240906,102900,202461200,9400,9400,9400,9400,0
|
|
20240906,102800,202461200,9400,9400,9400,9400,0
|
|
20240906,102700,202461200,9400,9400,9420,9400,72
|
|
20240906,102600,201783020,9400,9400,9400,9400,0
|
|
20240906,102500,201783020,9400,9400,9400,9400,10
|
|
20240906,102400,201689020,9410,9410,9410,9410,0
|
|
20240906,102300,201689020,9410,9410,9410,9410,10
|
|
20240906,102200,201594920,9400,9400,9400,9400,0
|
|
20240906,102100,201594920,9400,9400,9400,9390,55
|
|
20240906,102000,201078270,9390,9390,9390,9360,321
|
|
20240906,101900,198065880,9360,9370,9370,9360,100
|
|
20240906,101800,197129870,9360,9360,9360,9360,0
|
|
20240906,101700,197129870,9360,9360,9360,9360,0
|
|
20240906,101600,197129870,9360,9410,9410,9360,112
|
|
20240906,101500,196078240,9410,9420,9420,9410,18
|
|
20240906,101400,195908850,9430,9430,9430,9430,2
|
|
20240906,101300,195889990,9440,9440,9440,9440,0
|
|
20240906,101200,195889990,9440,9420,9440,9420,44
|
|
20240906,101100,195475350,9440,9440,9440,9440,7
|
|
20240906,101000,195409270,9450,9450,9450,9450,7
|
|
20240906,100900,195343120,9460,9460,9460,9460,8
|
|
20240906,100800,195267440,9460,9460,9460,9460,17
|
|
20240906,100700,195106620,9470,9430,9470,9410,13
|
|
20240906,100600,194983750,9470,9470,9470,9440,788
|
|
20240906,100500,187538650,9480,9450,9480,9450,308
|
|
20240906,100400,184627780,9450,9490,9490,9450,29
|
|
20240906,100300,184353390,9460,9470,9490,9460,1118
|
|
20240906,100200,173774870,9500,9470,9500,9460,112
|
|
20240906,100100,172714130,9470,9500,9500,9470,61
|
|
20240906,100000,172136250,9470,9470,9470,9470,26
|
|
20240906,095900,171890030,9460,9460,9470,9460,208
|
|
20240906,095800,169921990,9460,9510,9510,9450,224
|
|
20240906,095700,167801010,9450,9520,9520,9450,77
|
|
20240906,095600,167072450,9520,9520,9520,9520,0
|
|
20240906,095500,167072450,9520,9520,9520,9520,8
|
|
20240906,095400,166996290,9560,9550,9560,9550,257
|
|
20240906,095300,164541870,9550,9550,9550,9550,8
|
|
20240906,095200,164465470,9570,9470,9570,9470,67
|
|
20240906,095100,163830280,9610,9440,9610,9440,218
|
|
20240906,095000,161764070,9470,9440,9470,9440,217
|
|
20240906,094900,159715280,9480,9480,9480,9480,7
|
|
20240906,094800,159648920,9480,9450,9480,9440,388
|
|
20240906,094700,155985670,9490,9460,9490,9450,159
|
|
20240906,094600,154482820,9500,9500,9500,9500,38
|
|
20240906,094500,154121820,9500,9590,9600,9500,109
|
|
20240906,094400,153076150,9600,9600,9600,9600,8
|
|
20240906,094300,152999350,9610,9450,9610,9450,10
|
|
20240906,094200,152903410,9640,9640,9640,9640,13
|
|
20240906,094100,152778090,9640,9630,9640,9630,73
|
|
20240906,094000,152075070,9650,9650,9650,9650,2
|
|
20240906,093900,152055770,9660,9660,9660,9660,1
|
|
20240906,093800,152046110,9440,9440,9440,9440,0
|
|
20240906,093700,152046110,9440,9370,9440,9370,316
|
|
20240906,093600,149069550,9380,9380,9380,9380,0
|
|
20240906,093500,149069550,9380,9350,9380,9310,883
|
|
20240906,093400,140830200,9320,9380,9380,9320,643
|
|
20240906,093300,134836280,9380,9380,9380,9380,84
|
|
20240906,093200,134048360,9390,9400,9400,9390,112
|
|
20240906,093100,132995590,9400,9400,9400,9400,0
|
|
20240906,093000,132995590,9400,9380,9400,9380,505
|
|
20240906,092900,128258670,9380,9440,9440,9350,1615
|
|
20240906,092800,113068510,9440,9450,9480,9440,342
|
|
20240906,092700,109834220,9480,9490,9490,9460,1044
|
|
20240906,092600,99941440,9480,9500,9500,9480,1026
|
|
20240906,092500,90206360,9500,9500,9500,9500,300
|
|
20240906,092400,87356360,9490,9490,9490,9490,0
|
|
20240906,092300,87356360,9490,9490,9490,9480,291
|
|
20240906,092200,84594970,9490,9490,9490,9490,899
|
|
20240906,092100,76063460,9500,9550,9550,9480,1602
|
|
20240906,092000,60835380,9550,9620,9620,9530,3194
|
|
20240906,091900,30266240,9630,9620,9630,9620,93
|
|
20240906,091800,29371560,9620,9630,9630,9620,756
|
|
20240906,091700,22092350,9640,9650,9650,9640,164
|
|
20240906,091600,20510810,9650,9690,9690,9650,400
|
|
20240906,091500,16647570,9700,9700,9700,9700,15
|
|
20240906,091400,16502070,9700,9700,9700,9700,0
|
|
20240906,091300,16502070,9700,9720,9720,9700,613
|
|
20240906,091200,10547430,9720,9720,9720,9720,0
|
|
20240906,091100,10547430,9720,9720,9720,9720,225
|
|
20240906,091000,8360430,9730,9740,9740,9730,59
|
|
20240906,090900,7786260,9740,9740,9740,9740,3
|
|
20240906,090800,7757040,9730,9730,9730,9730,0
|
|
20240906,090700,7757040,9730,9750,9750,9730,100
|
|
20240906,090600,6783890,9800,9800,9800,9800,0
|
|
20240906,090500,6783890,9800,9800,9800,9800,0
|
|
20240906,090400,6783890,9800,9810,9810,9800,350
|
|
20240906,090300,3350690,9810,9800,9810,9800,221
|
|
20240906,090200,1184880,9730,9730,9730,9730,0
|
|
20240906,090100,1184880,9730,9730,9730,9730,13
|
|
20240906,090000,1058390,9710,9710,9710,9710,109
|