646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194300,478273950,2170,2170,2170,2170,6299
|
|
20240801,194200,478273950,2170,2170,2170,2170,0
|
|
20240801,194100,478273950,2170,2170,2170,2170,0
|
|
20240801,194000,478273950,2170,2170,2170,2170,0
|
|
20240801,193900,478273950,2170,2170,2170,2170,0
|
|
20240801,193800,478273950,2170,2170,2170,2170,0
|
|
20240801,193700,478273950,2170,2170,2170,2170,0
|
|
20240801,193600,478273950,2170,2170,2170,2170,0
|
|
20240801,193500,478273950,2170,2170,2170,2170,0
|
|
20240801,193400,478273950,2170,2170,2170,2170,0
|
|
20240801,193300,478273950,2170,2170,2170,2170,0
|
|
20240801,193200,478273950,2170,2170,2170,2170,0
|
|
20240801,193100,478273950,2170,2170,2170,2170,0
|
|
20240801,193000,478273950,2170,2170,2170,2170,0
|
|
20240801,192900,478273950,2170,2170,2170,2170,0
|
|
20240801,192800,478273950,2170,2170,2170,2170,0
|
|
20240801,192700,478273950,2170,2170,2170,2170,0
|
|
20240801,192600,478273950,2170,2170,2170,2170,0
|
|
20240801,192500,478273950,2170,2170,2170,2170,0
|
|
20240801,192400,478273950,2170,2170,2170,2170,0
|
|
20240801,192300,478273950,2170,2170,2170,2170,0
|
|
20240801,192200,478273950,2170,2170,2170,2170,0
|
|
20240801,192100,478273950,2170,2170,2170,2170,0
|
|
20240801,192000,478273950,2170,2170,2170,2170,0
|
|
20240801,191900,478273950,2170,2170,2170,2170,0
|
|
20240801,191800,478273950,2170,2170,2170,2170,0
|
|
20240801,191700,478273950,2170,2170,2170,2170,0
|
|
20240801,191600,478273950,2170,2170,2170,2170,0
|
|
20240801,191500,478273950,2170,2170,2170,2170,0
|
|
20240801,191400,478273950,2170,2170,2170,2170,0
|
|
20240801,191300,478273950,2170,2170,2170,2170,6299
|
|
20240801,191200,478273950,2170,2170,2170,2170,0
|
|
20240801,191100,478273950,2170,2170,2170,2170,0
|
|
20240801,191000,478273950,2170,2170,2170,2170,0
|
|
20240801,190900,478273950,2170,2170,2170,2170,0
|
|
20240801,190800,478273950,2170,2170,2170,2170,0
|
|
20240801,190700,478273950,2170,2170,2170,2170,0
|
|
20240801,190600,478273950,2170,2170,2170,2170,0
|
|
20240801,190500,478273950,2170,2170,2170,2170,0
|
|
20240801,190400,478273950,2170,2170,2170,2170,0
|
|
20240801,190300,478273950,2170,2170,2170,2170,0
|
|
20240801,190200,478273950,2170,2170,2170,2170,0
|
|
20240801,190100,478273950,2170,2170,2170,2170,0
|
|
20240801,190000,478273950,2170,2170,2170,2170,0
|
|
20240801,185900,478273950,2170,2170,2170,2170,0
|
|
20240801,185800,478273950,2170,2170,2170,2170,0
|
|
20240801,185700,478273950,2170,2170,2170,2170,0
|
|
20240801,185600,478273950,2170,2170,2170,2170,0
|
|
20240801,185500,478273950,2170,2170,2170,2170,0
|
|
20240801,185400,478273950,2170,2170,2170,2170,0
|
|
20240801,185300,478273950,2170,2170,2170,2170,0
|
|
20240801,185200,478273950,2170,2170,2170,2170,0
|
|
20240801,185100,478273950,2170,2170,2170,2170,0
|
|
20240801,185000,478273950,2170,2170,2170,2170,0
|
|
20240801,184900,478273950,2170,2170,2170,2170,0
|
|
20240801,184800,478273950,2170,2170,2170,2170,0
|
|
20240801,184700,478273950,2170,2170,2170,2170,0
|
|
20240801,184600,478273950,2170,2170,2170,2170,0
|
|
20240801,184500,478273950,2170,2170,2170,2170,0
|
|
20240801,184400,478273950,2170,2170,2170,2170,0
|
|
20240801,184300,478273950,2170,2170,2170,2170,6299
|
|
20240801,184200,478273950,2170,2170,2170,2170,0
|
|
20240801,184100,478273950,2170,2170,2170,2170,0
|
|
20240801,184000,478273950,2170,2170,2170,2170,0
|
|
20240801,183900,478273950,2170,2170,2170,2170,0
|
|
20240801,183800,478273950,2170,2170,2170,2170,0
|
|
20240801,183700,478273950,2170,2170,2170,2170,0
|
|
20240801,183600,478273950,2170,2170,2170,2170,0
|
|
20240801,183500,478273950,2170,2170,2170,2170,0
|
|
20240801,183400,478273950,2170,2170,2170,2170,0
|
|
20240801,183300,478273950,2170,2170,2170,2170,0
|
|
20240801,183200,478273950,2170,2170,2170,2170,0
|
|
20240801,183100,478273950,2170,2170,2170,2170,0
|
|
20240801,183000,478273950,2170,2170,2170,2170,0
|
|
20240801,182900,478273950,2170,2170,2170,2170,0
|
|
20240801,182800,478273950,2170,2170,2170,2170,0
|
|
20240801,182700,478273950,2170,2170,2170,2170,0
|
|
20240801,182600,478273950,2170,2170,2170,2170,0
|
|
20240801,182500,478273950,2170,2170,2170,2170,0
|
|
20240801,182400,478273950,2170,2170,2170,2170,0
|
|
20240801,182300,478273950,2170,2170,2170,2170,0
|
|
20240801,182200,478273950,2170,2170,2170,2170,0
|
|
20240801,182100,478273950,2170,2170,2170,2170,0
|
|
20240801,182000,478273950,2170,2170,2170,2170,0
|
|
20240801,181900,478273950,2170,2170,2170,2170,0
|
|
20240801,181800,478273950,2170,2170,2170,2170,0
|
|
20240801,181700,478273950,2170,2170,2170,2170,0
|
|
20240801,181600,478273950,2170,2170,2170,2170,0
|
|
20240801,181500,478273950,2170,2170,2170,2170,0
|
|
20240801,181400,478273950,2170,2170,2170,2170,0
|
|
20240801,181300,478273950,2170,2170,2170,2170,6299
|
|
20240801,181200,478273950,2170,2170,2170,2170,0
|
|
20240801,181100,478273950,2170,2170,2170,2170,0
|
|
20240801,181000,478273950,2170,2170,2170,2170,0
|
|
20240801,180900,478273950,2170,2170,2170,2170,0
|
|
20240801,180800,478273950,2170,2170,2170,2170,0
|
|
20240801,180700,478273950,2170,2170,2170,2170,0
|
|
20240801,180600,478273950,2170,2170,2170,2170,0
|
|
20240801,180500,478273950,2170,2170,2170,2170,0
|
|
20240801,180400,478273950,2170,2170,2170,2170,0
|
|
20240801,180300,478273950,2170,2170,2170,2170,0
|
|
20240801,180200,478273950,2170,2170,2170,2170,0
|
|
20240801,180100,478273950,2170,2170,2170,2170,0
|
|
20240801,180000,478273950,2170,2170,2170,2170,0
|
|
20240801,175900,478273950,2170,2170,2170,2170,0
|
|
20240801,175800,478273950,2170,2170,2170,2170,0
|
|
20240801,175700,478273950,2170,2170,2170,2170,0
|
|
20240801,175600,478273950,2170,2170,2170,2170,0
|
|
20240801,175500,478273950,2170,2170,2170,2170,0
|
|
20240801,175400,478273950,2170,2170,2170,2170,0
|
|
20240801,175300,478273950,2170,2170,2170,2170,0
|
|
20240801,175200,478273950,2170,2170,2170,2170,0
|
|
20240801,175100,478273950,2170,2170,2170,2170,0
|
|
20240801,175000,478273950,2170,2170,2170,2170,0
|
|
20240801,174900,478273950,2170,2170,2170,2170,0
|
|
20240801,174800,478273950,2170,2170,2170,2170,0
|
|
20240801,174700,478273950,2170,2170,2170,2170,0
|
|
20240801,174600,478273950,2170,2170,2170,2170,0
|
|
20240801,174500,478273950,2170,2170,2170,2170,0
|
|
20240801,174400,478273950,2170,2170,2170,2170,0
|
|
20240801,174300,478273950,2170,2170,2170,2170,6299
|
|
20240801,174200,478273950,2170,2170,2170,2170,0
|
|
20240801,174100,478273950,2170,2170,2170,2170,0
|
|
20240801,174000,478273950,2170,2170,2170,2170,0
|
|
20240801,173900,478273950,2170,2170,2170,2170,0
|
|
20240801,173800,478273950,2170,2170,2170,2170,0
|
|
20240801,173700,478273950,2170,2170,2170,2170,0
|
|
20240801,173600,478273950,2170,2170,2170,2170,0
|
|
20240801,173500,478273950,2170,2170,2170,2170,0
|
|
20240801,173400,478273950,2170,2170,2170,2170,0
|
|
20240801,173300,478273950,2170,2170,2170,2170,0
|
|
20240801,173200,478273950,2170,2170,2170,2170,0
|
|
20240801,173100,478273950,2170,2170,2170,2170,0
|
|
20240801,173000,478273950,2170,2170,2170,2170,0
|
|
20240801,172900,478273950,2170,2170,2170,2170,0
|
|
20240801,172800,478273950,2170,2170,2170,2170,0
|
|
20240801,172700,478273950,2170,2170,2170,2170,0
|
|
20240801,172600,478273950,2170,2170,2170,2170,0
|
|
20240801,172500,478273950,2170,2170,2170,2170,0
|
|
20240801,172400,478273950,2170,2170,2170,2170,0
|
|
20240801,172300,478273950,2170,2170,2170,2170,0
|
|
20240801,172200,478273950,2170,2170,2170,2170,0
|
|
20240801,172100,478273950,2170,2170,2170,2170,0
|
|
20240801,172000,478273950,2170,2170,2170,2170,0
|
|
20240801,171900,478273950,2170,2170,2170,2170,0
|
|
20240801,171800,478273950,2170,2170,2170,2170,0
|
|
20240801,171700,478273950,2170,2170,2170,2170,0
|
|
20240801,171600,478273950,2170,2170,2170,2170,0
|
|
20240801,171500,478273950,2170,2170,2170,2170,0
|
|
20240801,171400,478273950,2170,2170,2170,2170,0
|
|
20240801,171300,478273950,2170,2170,2170,2170,6299
|
|
20240801,171200,478273950,2170,2170,2170,2170,0
|
|
20240801,171100,478273950,2170,2170,2170,2170,0
|
|
20240801,171000,478273950,2170,2170,2170,2170,0
|
|
20240801,170900,478273950,2170,2170,2170,2170,0
|
|
20240801,170800,478273950,2170,2170,2170,2170,0
|
|
20240801,170700,478273950,2170,2170,2170,2170,0
|
|
20240801,170600,478273950,2170,2170,2170,2170,0
|
|
20240801,170500,478273950,2170,2170,2170,2170,0
|
|
20240801,170400,478273950,2170,2170,2170,2170,0
|
|
20240801,170300,478273950,2170,2170,2170,2170,0
|
|
20240801,170200,478273950,2170,2170,2170,2170,0
|
|
20240801,170100,478273950,2170,2170,2170,2170,0
|
|
20240801,170000,478273950,2170,2170,2170,2170,0
|
|
20240801,165900,478273950,2170,2170,2170,2170,0
|
|
20240801,165800,478273950,2170,2170,2170,2170,0
|
|
20240801,165700,478273950,2170,2170,2170,2170,0
|
|
20240801,165600,478273950,2170,2170,2170,2170,0
|
|
20240801,165500,478273950,2170,2170,2170,2170,0
|
|
20240801,165400,478273950,2170,2170,2170,2170,0
|
|
20240801,165300,478273950,2170,2170,2170,2170,0
|
|
20240801,165200,478273950,2170,2170,2170,2170,0
|
|
20240801,165100,478273950,2170,2170,2170,2170,0
|
|
20240801,165000,478273950,2170,2170,2170,2170,0
|
|
20240801,164900,478273950,2170,2170,2170,2170,0
|
|
20240801,164800,478273950,2170,2170,2170,2170,0
|
|
20240801,164700,478273950,2170,2170,2170,2170,0
|
|
20240801,164600,478273950,2170,2170,2170,2170,0
|
|
20240801,164500,478273950,2170,2170,2170,2170,0
|
|
20240801,164400,478273950,2170,2170,2170,2170,0
|
|
20240801,164300,478273950,2170,2170,2170,2170,6299
|
|
20240801,164200,478273950,2170,2170,2170,2170,0
|
|
20240801,164100,478273950,2170,2170,2170,2170,0
|
|
20240801,164000,478273950,2170,2170,2170,2170,0
|
|
20240801,163900,478273950,2170,2170,2170,2170,0
|
|
20240801,163800,478273950,2170,2170,2170,2170,0
|
|
20240801,163700,478273950,2170,2170,2170,2170,0
|
|
20240801,163600,478273950,2170,2170,2170,2170,0
|
|
20240801,163500,478273950,2170,2170,2170,2170,0
|
|
20240801,163400,478273950,2170,2170,2170,2170,0
|
|
20240801,163300,478273950,2170,2170,2170,2170,0
|
|
20240801,163200,478273950,2170,2170,2170,2170,0
|
|
20240801,163100,478273950,2170,2170,2170,2170,0
|
|
20240801,163000,478273950,2170,2170,2170,2170,0
|
|
20240801,162900,478273950,2170,2170,2170,2170,0
|
|
20240801,162800,478273950,2170,2170,2170,2170,0
|
|
20240801,162700,478273950,2170,2170,2170,2170,0
|
|
20240801,162600,478273950,2170,2170,2170,2170,0
|
|
20240801,162500,478273950,2170,2170,2170,2170,0
|
|
20240801,162400,478273950,2170,2170,2170,2170,0
|
|
20240801,162300,478273950,2170,2170,2170,2170,0
|
|
20240801,162200,478273950,2170,2170,2170,2170,0
|
|
20240801,162100,478273950,2170,2170,2170,2170,0
|
|
20240801,162000,478273950,2170,2170,2170,2170,0
|
|
20240801,161900,478273950,2170,2170,2170,2170,0
|
|
20240801,161800,478273950,2170,2170,2170,2170,0
|
|
20240801,161700,478273950,2170,2170,2170,2170,0
|
|
20240801,161600,478273950,2170,2170,2170,2170,0
|
|
20240801,161500,478273950,2170,2170,2170,2170,0
|
|
20240801,161400,478273950,2170,2170,2170,2170,0
|
|
20240801,161300,478273950,2170,2170,2170,2170,6299
|
|
20240801,161200,478273950,2170,2170,2170,2170,0
|
|
20240801,161100,478273950,2170,2170,2170,2170,0
|
|
20240801,161000,478273950,2170,2170,2170,2170,0
|
|
20240801,160900,478273950,2170,2170,2170,2170,0
|
|
20240801,160800,478273950,2170,2170,2170,2170,0
|
|
20240801,160700,478273950,2170,2170,2170,2170,0
|
|
20240801,160600,478273950,2170,2170,2170,2170,0
|
|
20240801,160500,478273950,2170,2170,2170,2170,0
|
|
20240801,160400,478273950,2170,2170,2170,2170,0
|
|
20240801,160300,478273950,2170,2170,2170,2170,0
|
|
20240801,160200,478273950,2170,2170,2170,2170,0
|
|
20240801,160100,478273950,2170,2170,2170,2170,0
|
|
20240801,160000,478273950,2170,2170,2170,2170,0
|
|
20240801,155900,478273950,2170,2170,2170,2170,0
|
|
20240801,155800,478273950,2170,2170,2170,2170,0
|
|
20240801,155700,478273950,2170,2170,2170,2170,0
|
|
20240801,155600,478273950,2170,2170,2170,2170,0
|
|
20240801,155500,478273950,2170,2170,2170,2170,0
|
|
20240801,155400,478273950,2170,2170,2170,2170,0
|
|
20240801,155300,478273950,2170,2170,2170,2170,0
|
|
20240801,155200,478273950,2170,2170,2170,2170,0
|
|
20240801,155100,478273950,2170,2170,2170,2170,0
|
|
20240801,155000,478273950,2170,2170,2170,2170,0
|
|
20240801,154900,478273950,2170,2170,2170,2170,0
|
|
20240801,154800,478273950,2170,2170,2170,2170,0
|
|
20240801,154700,478273950,2170,2170,2170,2170,0
|
|
20240801,154600,478273950,2170,2170,2170,2170,0
|
|
20240801,154500,478273950,2170,2170,2170,2170,0
|
|
20240801,154400,478273950,2170,2170,2170,2170,0
|
|
20240801,154300,478273950,2170,2170,2170,2170,6299
|
|
20240801,154200,478273950,2170,2170,2170,2170,0
|
|
20240801,154100,478273950,2170,2170,2170,2170,0
|
|
20240801,154000,478273950,2170,2170,2170,2170,0
|
|
20240801,153900,478273950,2170,2170,2170,2170,0
|
|
20240801,153800,478273950,2170,2170,2170,2170,0
|
|
20240801,153700,478273950,2170,2170,2170,2170,0
|
|
20240801,153600,478273950,2170,2170,2170,2170,0
|
|
20240801,153500,478273950,2170,2170,2170,2170,0
|
|
20240801,153400,478273950,2170,2170,2170,2170,0
|
|
20240801,153300,478273950,2170,2170,2170,2170,0
|
|
20240801,153200,478273950,2170,2170,2170,2170,0
|
|
20240801,153100,478273950,2170,2170,2170,2170,0
|
|
20240801,153000,478273950,2170,2170,2170,2170,6299
|
|
20240801,152900,464605120,2170,2170,2170,2170,0
|
|
20240801,152800,464605120,2170,2170,2170,2170,0
|
|
20240801,152700,464605120,2170,2170,2170,2170,0
|
|
20240801,152600,464605120,2170,2170,2170,2170,0
|
|
20240801,152500,464605120,2170,2170,2170,2170,0
|
|
20240801,152400,464605120,2170,2170,2170,2170,0
|
|
20240801,152300,464605120,2170,2170,2170,2170,0
|
|
20240801,152200,464605120,2170,2170,2170,2170,0
|
|
20240801,152100,464605120,2170,2170,2170,2170,0
|
|
20240801,152000,464605120,2170,2170,2170,2170,0
|
|
20240801,151900,464605120,2170,2165,2170,2165,31
|
|
20240801,151800,464538000,2165,2165,2165,2165,357
|
|
20240801,151700,463765095,2165,2165,2165,2165,2275
|
|
20240801,151600,458839720,2175,2170,2175,2160,661
|
|
20240801,151500,457405580,2170,2170,2170,2160,4096
|
|
20240801,151400,448517290,2165,2165,2165,2165,406
|
|
20240801,151300,447638300,2165,2165,2165,2165,0
|
|
20240801,151200,447638300,2165,2165,2165,2165,800
|
|
20240801,151100,445906300,2165,2165,2165,2165,0
|
|
20240801,151000,445906300,2165,2165,2165,2160,63
|
|
20240801,150900,445770015,2170,2170,2170,2170,393
|
|
20240801,150800,444917205,2170,2165,2170,2165,2
|
|
20240801,150700,444912870,2175,2175,2175,2175,0
|
|
20240801,150600,444912870,2175,2175,2175,2175,17
|
|
20240801,150500,444875895,2175,2175,2175,2175,700
|
|
20240801,150400,443353395,2175,2175,2175,2175,188
|
|
20240801,150300,442944495,2165,2170,2170,2165,1045
|
|
20240801,150200,440679335,2160,2160,2160,2160,0
|
|
20240801,150100,440679335,2160,2160,2160,2160,0
|
|
20240801,150000,440679335,2160,2160,2160,2160,0
|
|
20240801,145900,440679335,2160,2160,2160,2160,0
|
|
20240801,145800,440679335,2160,2165,2165,2160,103
|
|
20240801,145700,440456355,2165,2165,2165,2165,0
|
|
20240801,145600,440456355,2165,2165,2165,2165,0
|
|
20240801,145500,440456355,2165,2165,2165,2165,0
|
|
20240801,145400,440456355,2165,2165,2165,2165,13
|
|
20240801,145300,440428210,2175,2175,2175,2175,0
|
|
20240801,145200,440428210,2175,2175,2175,2175,0
|
|
20240801,145100,440428210,2175,2175,2175,2175,0
|
|
20240801,145000,440428210,2175,2175,2175,2175,0
|
|
20240801,144900,440428210,2175,2175,2175,2175,0
|
|
20240801,144800,440428210,2175,2175,2175,2175,0
|
|
20240801,144700,440428210,2175,2160,2175,2160,1851
|
|
20240801,144600,436430035,2175,2175,2175,2175,50
|
|
20240801,144500,436321285,2160,2160,2160,2160,135
|
|
20240801,144400,436029685,2170,2170,2170,2170,0
|
|
20240801,144300,436029685,2170,2170,2170,2170,0
|
|
20240801,144200,436029685,2170,2170,2170,2170,503
|
|
20240801,144100,434938175,2165,2165,2165,2165,1
|
|
20240801,144000,434936010,2160,2160,2160,2160,0
|
|
20240801,143900,434936010,2160,2160,2160,2160,0
|
|
20240801,143800,434936010,2160,2160,2160,2160,1
|
|
20240801,143700,434933850,2160,2160,2160,2160,4334
|
|
20240801,143600,425572410,2160,2160,2160,2160,1220
|
|
20240801,143500,422937210,2160,2165,2165,2160,2500
|
|
20240801,143400,417532945,2175,2175,2175,2175,0
|
|
20240801,143300,417532945,2175,2175,2175,2175,0
|
|
20240801,143200,417532945,2175,2175,2175,2175,20
|
|
20240801,143100,417489445,2175,2170,2175,2170,212
|
|
20240801,143000,417029345,2175,2170,2175,2170,2
|
|
20240801,142900,417025000,2175,2175,2175,2175,0
|
|
20240801,142800,417025000,2175,2165,2175,2165,191
|
|
20240801,142700,416611475,2175,2175,2175,2175,1
|
|
20240801,142600,416609300,2170,2170,2170,2170,0
|
|
20240801,142500,416609300,2170,2170,2170,2170,60
|
|
20240801,142400,416479100,2170,2175,2175,2170,6
|
|
20240801,142300,416466055,2165,2170,2170,2165,1231
|
|
20240801,142200,413795935,2170,2170,2170,2170,0
|
|
20240801,142100,413795935,2170,2170,2170,2170,3
|
|
20240801,142000,413789425,2170,2175,2175,2170,187
|
|
20240801,141900,413383165,2170,2170,2170,2170,0
|
|
20240801,141800,413383165,2170,2170,2170,2170,0
|
|
20240801,141700,413383165,2170,2170,2170,2170,0
|
|
20240801,141600,413383165,2170,2170,2170,2170,1100
|
|
20240801,141500,410996165,2165,2165,2165,2165,0
|
|
20240801,141400,410996165,2165,2165,2165,2165,0
|
|
20240801,141300,410996165,2165,2165,2165,2165,653
|
|
20240801,141200,409582420,2170,2170,2170,2170,0
|
|
20240801,141100,409582420,2170,2170,2170,2170,32
|
|
20240801,141000,409512980,2170,2170,2170,2170,0
|
|
20240801,140900,409512980,2170,2170,2170,2170,0
|
|
20240801,140800,409512980,2170,2170,2170,2170,19
|
|
20240801,140700,409471750,2170,2170,2170,2170,0
|
|
20240801,140600,409471750,2170,2170,2170,2170,200
|
|
20240801,140500,409037750,2170,2170,2170,2170,0
|
|
20240801,140400,409037750,2170,2170,2170,2170,0
|
|
20240801,140300,409037750,2170,2165,2170,2165,754
|
|
20240801,140200,407401645,2170,2170,2170,2170,0
|
|
20240801,140100,407401645,2170,2170,2170,2170,0
|
|
20240801,140000,407401645,2170,2170,2170,2170,0
|
|
20240801,135900,407401645,2170,2170,2170,2170,0
|
|
20240801,135800,407401645,2170,2170,2170,2170,0
|
|
20240801,135700,407401645,2170,2170,2170,2170,5266
|
|
20240801,135600,395974425,2170,2170,2170,2170,1
|
|
20240801,135500,395972255,2165,2165,2165,2165,0
|
|
20240801,135400,395972255,2165,2165,2165,2165,1367
|
|
20240801,135300,393012700,2165,2165,2165,2165,10
|
|
20240801,135200,392991050,2165,2165,2165,2165,0
|
|
20240801,135100,392991050,2165,2165,2165,2165,0
|
|
20240801,135000,392991050,2165,2165,2165,2165,0
|
|
20240801,134900,392991050,2165,2165,2165,2165,0
|
|
20240801,134800,392991050,2165,2165,2165,2165,0
|
|
20240801,134700,392991050,2165,2165,2165,2165,50
|
|
20240801,134600,392882800,2160,2160,2160,2160,0
|
|
20240801,134500,392882800,2160,2160,2165,2160,110
|
|
20240801,134400,392645000,2160,2160,2160,2160,10
|
|
20240801,134300,392623400,2160,2160,2160,2160,324
|
|
20240801,134200,391923560,2160,2160,2160,2160,562
|
|
20240801,134100,390709640,2165,2165,2165,2165,10
|
|
20240801,134000,390687990,2165,2165,2165,2165,0
|
|
20240801,133900,390687990,2165,2165,2165,2165,0
|
|
20240801,133800,390687990,2165,2165,2165,2165,81
|
|
20240801,133700,390512625,2165,2165,2165,2165,0
|
|
20240801,133600,390512625,2165,2165,2165,2165,0
|
|
20240801,133500,390512625,2165,2165,2165,2165,0
|
|
20240801,133400,390512625,2165,2165,2165,2165,300
|
|
20240801,133300,389863125,2170,2170,2170,2170,0
|
|
20240801,133200,389863125,2170,2170,2170,2170,0
|
|
20240801,133100,389863125,2170,2170,2170,2170,0
|
|
20240801,133000,389863125,2170,2170,2170,2170,0
|
|
20240801,132900,389863125,2170,2170,2170,2170,0
|
|
20240801,132800,389863125,2170,2170,2170,2170,0
|
|
20240801,132700,389863125,2170,2170,2170,2170,0
|
|
20240801,132600,389863125,2170,2170,2170,2170,0
|
|
20240801,132500,389863125,2170,2170,2170,2170,0
|
|
20240801,132400,389863125,2170,2170,2170,2170,1
|
|
20240801,132300,389860955,2170,2170,2170,2170,0
|
|
20240801,132200,389860955,2170,2170,2170,2170,0
|
|
20240801,132100,389860955,2170,2170,2170,2170,3
|
|
20240801,132000,389854445,2170,2170,2170,2170,29
|
|
20240801,131900,389791515,2160,2160,2160,2160,0
|
|
20240801,131800,389791515,2160,2160,2160,2160,0
|
|
20240801,131700,389791515,2160,2160,2160,2160,0
|
|
20240801,131600,389791515,2160,2160,2160,2160,0
|
|
20240801,131500,389791515,2160,2165,2165,2160,496
|
|
20240801,131400,388719825,2165,2165,2165,2165,0
|
|
20240801,131300,388719825,2165,2165,2165,2165,0
|
|
20240801,131200,388719825,2165,2165,2165,2165,0
|
|
20240801,131100,388719825,2165,2170,2170,2165,2
|
|
20240801,131000,388715490,2170,2170,2170,2170,0
|
|
20240801,130900,388715490,2170,2170,2170,2170,0
|
|
20240801,130800,388715490,2170,2170,2170,2170,150
|
|
20240801,130700,388389990,2170,2170,2170,2170,2
|
|
20240801,130600,388385650,2165,2165,2165,2165,2782
|
|
20240801,130500,382362620,2170,2170,2170,2170,0
|
|
20240801,130400,382362620,2170,2170,2170,2170,1
|
|
20240801,130300,382360450,2170,2170,2170,2170,0
|
|
20240801,130200,382360450,2170,2170,2170,2170,0
|
|
20240801,130100,382360450,2170,2170,2170,2170,0
|
|
20240801,130000,382360450,2170,2170,2170,2170,0
|
|
20240801,125900,382360450,2170,2170,2170,2170,0
|
|
20240801,125800,382360450,2170,2170,2170,2170,0
|
|
20240801,125700,382360450,2170,2170,2170,2170,1000
|
|
20240801,125600,380190450,2165,2165,2165,2165,0
|
|
20240801,125500,380190450,2165,2165,2165,2165,121
|
|
20240801,125400,379928485,2165,2165,2165,2165,0
|
|
20240801,125300,379928485,2165,2165,2165,2165,0
|
|
20240801,125200,379928485,2165,2165,2165,2165,0
|
|
20240801,125100,379928485,2165,2165,2165,2165,1000
|
|
20240801,125000,377763485,2165,2165,2165,2165,0
|
|
20240801,124900,377763485,2165,2165,2165,2165,25
|
|
20240801,124800,377709360,2165,2165,2165,2165,0
|
|
20240801,124700,377709360,2165,2165,2165,2165,0
|
|
20240801,124600,377709360,2165,2165,2165,2165,0
|
|
20240801,124500,377709360,2165,2165,2165,2165,0
|
|
20240801,124400,377709360,2165,2165,2165,2165,0
|
|
20240801,124300,377709360,2165,2165,2165,2165,0
|
|
20240801,124200,377709360,2165,2165,2165,2165,0
|
|
20240801,124100,377709360,2165,2165,2165,2165,0
|
|
20240801,124000,377709360,2165,2170,2170,2165,9
|
|
20240801,123900,377689870,2165,2165,2165,2165,0
|
|
20240801,123800,377689870,2165,2165,2165,2165,0
|
|
20240801,123700,377689870,2165,2165,2165,2165,0
|
|
20240801,123600,377689870,2165,2165,2165,2165,0
|
|
20240801,123500,377689870,2165,2165,2165,2165,0
|
|
20240801,123400,377689870,2165,2165,2165,2165,13
|
|
20240801,123300,377661725,2170,2170,2170,2170,0
|
|
20240801,123200,377661725,2170,2170,2170,2170,0
|
|
20240801,123100,377661725,2170,2170,2170,2170,1
|
|
20240801,123000,377659555,2165,2165,2165,2165,0
|
|
20240801,122900,377659555,2165,2165,2165,2165,0
|
|
20240801,122800,377659555,2165,2165,2165,2165,100
|
|
20240801,122700,377443055,2170,2170,2170,2170,2
|
|
20240801,122600,377438715,2170,2170,2170,2170,0
|
|
20240801,122500,377438715,2170,2170,2170,2170,200
|
|
20240801,122400,377004715,2175,2175,2175,2175,0
|
|
20240801,122300,377004715,2175,2175,2175,2175,1
|
|
20240801,122200,377002540,2165,2165,2165,2165,0
|
|
20240801,122100,377002540,2165,2165,2165,2165,0
|
|
20240801,122000,377002540,2165,2165,2165,2165,0
|
|
20240801,121900,377002540,2165,2165,2165,2165,0
|
|
20240801,121800,377002540,2165,2165,2165,2165,0
|
|
20240801,121700,377002540,2165,2165,2165,2165,0
|
|
20240801,121600,377002540,2165,2165,2165,2165,210
|
|
20240801,121500,376547890,2165,2170,2170,2165,474
|
|
20240801,121400,375519585,2175,2175,2175,2175,0
|
|
20240801,121300,375519585,2175,2175,2175,2175,0
|
|
20240801,121200,375519585,2175,2175,2175,2175,0
|
|
20240801,121100,375519585,2175,2175,2175,2175,0
|
|
20240801,121000,375519585,2175,2175,2175,2175,0
|
|
20240801,120900,375519585,2175,2175,2175,2175,1
|
|
20240801,120800,375517410,2175,2175,2175,2175,0
|
|
20240801,120700,375517410,2175,2170,2175,2170,734
|
|
20240801,120600,373923460,2175,2175,2175,2175,7
|
|
20240801,120500,373908235,2175,2175,2175,2175,0
|
|
20240801,120400,373908235,2175,2175,2175,2175,0
|
|
20240801,120300,373908235,2175,2175,2175,2175,0
|
|
20240801,120200,373908235,2175,2175,2175,2175,0
|
|
20240801,120100,373908235,2175,2175,2175,2175,12
|
|
20240801,120000,373882135,2175,2175,2175,2175,500
|
|
20240801,115900,372794635,2180,2180,2180,2180,0
|
|
20240801,115800,372794635,2180,2180,2180,2180,0
|
|
20240801,115700,372794635,2180,2180,2180,2180,10
|
|
20240801,115600,372772835,2180,2180,2180,2180,1
|
|
20240801,115500,372770655,2170,2170,2170,2170,0
|
|
20240801,115400,372770655,2170,2170,2170,2170,0
|
|
20240801,115300,372770655,2170,2175,2175,2170,29
|
|
20240801,115200,372707590,2180,2185,2185,2180,127
|
|
20240801,115100,372430230,2180,2180,2180,2180,0
|
|
20240801,115000,372430230,2180,2175,2180,2175,1068
|
|
20240801,114900,370102025,2175,2175,2175,2175,73
|
|
20240801,114800,369943250,2170,2170,2170,2170,3
|
|
20240801,114700,369936740,2170,2170,2170,2170,1
|
|
20240801,114600,369934570,2170,2170,2170,2170,1
|
|
20240801,114500,369932400,2180,2170,2180,2170,5249
|
|
20240801,114400,358517420,2175,2175,2175,2175,1608
|
|
20240801,114300,355020020,2180,2180,2180,2180,0
|
|
20240801,114200,355020020,2180,2175,2180,2175,46
|
|
20240801,114100,354919920,2180,2180,2180,2180,30
|
|
20240801,114000,354854520,2175,2175,2175,2175,5
|
|
20240801,113900,354843645,2170,2170,2170,2170,0
|
|
20240801,113800,354843645,2170,2170,2170,2170,0
|
|
20240801,113700,354843645,2170,2170,2170,2170,0
|
|
20240801,113600,354843645,2170,2170,2170,2170,22
|
|
20240801,113500,354795905,2180,2180,2180,2180,479
|
|
20240801,113400,353751685,2185,2185,2185,2185,0
|
|
20240801,113300,353751685,2185,2180,2185,2180,98
|
|
20240801,113200,353537605,2170,2185,2185,2170,3
|
|
20240801,113100,353531065,2185,2175,2185,2175,5715
|
|
20240801,113000,341063145,2170,2170,2170,2170,0
|
|
20240801,112900,341063145,2170,2170,2170,2170,10
|
|
20240801,112800,341041445,2170,2170,2170,2170,0
|
|
20240801,112700,341041445,2170,2170,2170,2170,0
|
|
20240801,112600,341041445,2170,2165,2170,2165,4939
|
|
20240801,112500,330345400,2165,2165,2165,2165,0
|
|
20240801,112400,330345400,2165,2165,2165,2160,3855
|
|
20240801,112300,322014325,2165,2165,2165,2165,432
|
|
20240801,112200,321079045,2160,2160,2160,2160,10
|
|
20240801,112100,321057445,2165,2165,2165,2165,598
|
|
20240801,112000,319762775,2165,2165,2165,2165,220
|
|
20240801,111900,319286475,2165,2165,2165,2165,10
|
|
20240801,111800,319264825,2165,2165,2165,2165,915
|
|
20240801,111700,317283850,2165,2165,2165,2165,1
|
|
20240801,111600,317281685,2170,2170,2170,2170,468
|
|
20240801,111500,316266125,2170,2170,2170,2170,0
|
|
20240801,111400,316266125,2170,2170,2170,2170,4
|
|
20240801,111300,316257445,2170,2170,2170,2170,1693
|
|
20240801,111200,312583635,2170,2170,2170,2170,1213
|
|
20240801,111100,309951425,2170,2170,2170,2170,0
|
|
20240801,111000,309951425,2170,2170,2170,2170,0
|
|
20240801,110900,309951425,2170,2170,2170,2170,500
|
|
20240801,110800,308866425,2175,2175,2175,2175,746
|
|
20240801,110700,307243875,2175,2175,2175,2175,0
|
|
20240801,110600,307243875,2175,2175,2175,2175,2100
|
|
20240801,110500,302676375,2175,2175,2175,2175,746
|
|
20240801,110400,301053825,2175,2175,2175,2175,0
|
|
20240801,110300,301053825,2175,2180,2180,2175,23
|
|
20240801,110200,301003755,2170,2170,2170,2170,1150
|
|
20240801,110100,298508255,2175,2175,2175,2175,77
|
|
20240801,110000,298340780,2175,2175,2175,2175,862
|
|
20240801,105900,296465930,2170,2170,2170,2170,0
|
|
20240801,105800,296465930,2170,2170,2170,2170,0
|
|
20240801,105700,296465930,2170,2170,2170,2170,506
|
|
20240801,105600,295367910,2170,2180,2185,2170,58
|
|
20240801,105500,295241445,2180,2170,2180,2170,131
|
|
20240801,105400,294955875,2170,2170,2185,2170,4128
|
|
20240801,105300,285947720,2170,2170,2170,2170,0
|
|
20240801,105200,285947720,2170,2170,2170,2170,54
|
|
20240801,105100,285830540,2170,2170,2170,2170,189
|
|
20240801,105000,285420410,2170,2180,2180,2170,69
|
|
20240801,104900,285270570,2180,2180,2180,2180,31
|
|
20240801,104800,285202990,2180,2180,2180,2170,3041
|
|
20240801,104700,278590895,2180,2170,2180,2170,22
|
|
20240801,104600,278543135,2170,2175,2180,2170,5402
|
|
20240801,104500,266789030,2165,2170,2175,2165,640
|
|
20240801,104400,265400320,2170,2170,2170,2170,812
|
|
20240801,104300,263638280,2165,2170,2170,2165,107
|
|
20240801,104200,263406115,2165,2165,2165,2165,192
|
|
20240801,104100,262990435,2155,2155,2155,2155,0
|
|
20240801,104000,262990435,2155,2160,2160,2155,100
|
|
20240801,103900,262774930,2155,2155,2155,2155,3
|
|
20240801,103800,262768465,2170,2170,2170,2170,2
|
|
20240801,103700,262764125,2165,2165,2165,2165,0
|
|
20240801,103600,262764125,2165,2165,2165,2165,400
|
|
20240801,103500,261898125,2155,2160,2160,2155,1695
|
|
20240801,103400,258245180,2175,2175,2175,2175,5
|
|
20240801,103300,258234305,2175,2175,2175,2175,0
|
|
20240801,103200,258234305,2175,2175,2175,2175,9
|
|
20240801,103100,258214730,2155,2155,2155,2155,0
|
|
20240801,103000,258214730,2155,2150,2175,2150,614
|
|
20240801,102900,256880685,2175,2160,2175,2160,5653
|
|
20240801,102800,244614930,2150,2150,2150,2150,0
|
|
20240801,102700,244614930,2150,2150,2150,2150,0
|
|
20240801,102600,244614930,2150,2150,2150,2150,0
|
|
20240801,102500,244614930,2150,2145,2150,2145,2515
|
|
20240801,102400,239207685,2160,2150,2160,2150,2342
|
|
20240801,102300,234170065,2150,2155,2155,2150,241
|
|
20240801,102200,233651910,2155,2155,2155,2155,0
|
|
20240801,102100,233651910,2155,2155,2155,2155,0
|
|
20240801,102000,233651910,2155,2155,2155,2155,0
|
|
20240801,101900,233651910,2155,2155,2155,2155,0
|
|
20240801,101800,233651910,2155,2155,2155,2155,1143
|
|
20240801,101700,231188745,2160,2160,2160,2160,0
|
|
20240801,101600,231188745,2160,2160,2160,2160,1
|
|
20240801,101500,231186585,2160,2160,2160,2160,0
|
|
20240801,101400,231186585,2160,2160,2160,2160,200
|
|
20240801,101300,230754585,2155,2155,2155,2155,174
|
|
20240801,101200,230379615,2160,2160,2160,2160,0
|
|
20240801,101100,230379615,2160,2160,2160,2160,7
|
|
20240801,101000,230364495,2170,2170,2170,2170,0
|
|
20240801,100900,230364495,2170,2170,2170,2170,1
|
|
20240801,100800,230362325,2170,2170,2170,2170,230
|
|
20240801,100700,229863225,2170,2170,2170,2165,1012
|
|
20240801,100600,227669685,2165,2165,2165,2165,417
|
|
20240801,100500,226766880,2165,2160,2165,2160,432
|
|
20240801,100400,225833340,2155,2155,2155,2155,7
|
|
20240801,100300,225818255,2165,2165,2165,2165,0
|
|
20240801,100200,225818255,2165,2165,2165,2150,181
|
|
20240801,100100,225429060,2170,2150,2170,2150,3096
|
|
20240801,100000,218729610,2155,2155,2155,2155,118
|
|
20240801,095900,218475320,2160,2160,2160,2160,0
|
|
20240801,095800,218475320,2160,2160,2160,2160,928
|
|
20240801,095700,216470840,2160,2160,2160,2160,0
|
|
20240801,095600,216470840,2160,2160,2160,2160,8
|
|
20240801,095500,216453560,2160,2160,2160,2155,100
|
|
20240801,095400,216237810,2160,2165,2165,2160,51
|
|
20240801,095300,216127645,2165,2165,2165,2165,0
|
|
20240801,095200,216127645,2165,2165,2165,2165,2
|
|
20240801,095100,216123315,2155,2160,2160,2155,92
|
|
20240801,095000,215925030,2160,2155,2165,2155,1092
|
|
20240801,094900,213566310,2155,2160,2175,2155,4195
|
|
20240801,094800,204465990,2155,2160,2160,2155,967
|
|
20240801,094700,202378275,2160,2160,2160,2160,115
|
|
20240801,094600,202129875,2165,2160,2165,2160,1111
|
|
20240801,094500,199728315,2160,2160,2160,2160,0
|
|
20240801,094400,199728315,2160,2155,2160,2155,300
|
|
20240801,094300,199080465,2160,2150,2160,2150,1004
|
|
20240801,094200,196911835,2160,2150,2160,2145,1002
|
|
20240801,094100,194757975,2155,2155,2155,2155,4811
|
|
20240801,094000,184390270,2155,2150,2155,2150,1050
|
|
20240801,093900,182128020,2150,2155,2155,2150,7524
|
|
20240801,093800,165937870,2155,2155,2155,2155,890
|
|
20240801,093700,164019920,2160,2160,2160,2160,202
|
|
20240801,093600,163583600,2160,2160,2160,2160,2949
|
|
20240801,093500,157213760,2155,2155,2160,2155,1010
|
|
20240801,093400,155037205,2160,2155,2160,2155,2075
|
|
20240801,093300,150557210,2155,2160,2160,2155,1703
|
|
20240801,093200,146878825,2160,2165,2165,2160,423
|
|
20240801,093100,145964210,2165,2165,2165,2160,2440
|
|
20240801,093000,140689695,2165,2160,2170,2160,829
|
|
20240801,092900,138898585,2170,2160,2170,2160,9035
|
|
20240801,092800,119355045,2160,2160,2160,2160,567
|
|
20240801,092700,118130325,2160,2150,2160,2150,2258
|
|
20240801,092600,113264300,2140,2150,2150,2140,1582
|
|
20240801,092500,109864990,2140,2150,2150,2140,925
|
|
20240801,092400,107876790,2150,2145,2150,2145,3809
|
|
20240801,092300,99696345,2150,2140,2150,2140,4343
|
|
20240801,092200,90376920,2140,2140,2140,2140,3
|
|
20240801,092100,90370500,2140,2135,2140,2135,404
|
|
20240801,092000,89507355,2135,2145,2145,2135,371
|
|
20240801,091900,88712460,2145,2145,2145,2145,653
|
|
20240801,091800,87311775,2135,2145,2150,2130,3292
|
|
20240801,091700,80245835,2140,2140,2140,2140,1502
|
|
20240801,091600,77031555,2140,2140,2140,2140,2317
|
|
20240801,091500,72073175,2140,2140,2140,2140,0
|
|
20240801,091400,72073175,2140,2140,2140,2140,1
|
|
20240801,091300,72071035,2140,2120,2140,2120,10788
|
|
20240801,091200,49146505,2125,2125,2125,2125,30
|
|
20240801,091100,49082755,2125,2125,2125,2125,270
|
|
20240801,091000,48509005,2120,2120,2120,2120,111
|
|
20240801,090900,48273685,2120,2120,2120,2120,0
|
|
20240801,090800,48273685,2120,2135,2135,2120,183
|
|
20240801,090700,47885275,2120,2130,2135,2120,6750
|
|
20240801,090600,33524055,2130,2120,2130,2120,4299
|
|
20240801,090500,24382975,2120,2125,2125,2120,34
|
|
20240801,090400,24310875,2110,2125,2125,2110,2254
|
|
20240801,090300,19552265,2125,2125,2130,2125,122
|
|
20240801,090200,19292945,2125,2100,2125,2100,2245
|
|
20240801,090100,14537020,2100,2095,2105,2095,2005
|
|
20240801,090000,10323190,2100,2085,2100,2085,4951
|