684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,202100,597246250,5450,5450,5450,5450,3924
|
|
20240801,202000,597246250,5450,5450,5450,5450,0
|
|
20240801,201900,597246250,5450,5450,5450,5450,0
|
|
20240801,201800,597246250,5450,5450,5450,5450,0
|
|
20240801,201700,597246250,5450,5450,5450,5450,0
|
|
20240801,201600,597246250,5450,5450,5450,5450,0
|
|
20240801,201500,597246250,5450,5450,5450,5450,0
|
|
20240801,201400,597246250,5450,5450,5450,5450,0
|
|
20240801,201300,597246250,5450,5450,5450,5450,0
|
|
20240801,201200,597246250,5450,5450,5450,5450,0
|
|
20240801,201100,597246250,5450,5450,5450,5450,0
|
|
20240801,201000,597246250,5450,5450,5450,5450,0
|
|
20240801,200900,597246250,5450,5450,5450,5450,0
|
|
20240801,200800,597246250,5450,5450,5450,5450,0
|
|
20240801,200700,597246250,5450,5450,5450,5450,0
|
|
20240801,200600,597246250,5450,5450,5450,5450,0
|
|
20240801,200500,597246250,5450,5450,5450,5450,0
|
|
20240801,200400,597246250,5450,5450,5450,5450,0
|
|
20240801,200300,597246250,5450,5450,5450,5450,0
|
|
20240801,200200,597246250,5450,5450,5450,5450,0
|
|
20240801,200100,597246250,5450,5450,5450,5450,0
|
|
20240801,200000,597246250,5450,5450,5450,5450,0
|
|
20240801,195900,597246250,5450,5450,5450,5450,0
|
|
20240801,195800,597246250,5450,5450,5450,5450,0
|
|
20240801,195700,597246250,5450,5450,5450,5450,0
|
|
20240801,195600,597246250,5450,5450,5450,5450,0
|
|
20240801,195500,597246250,5450,5450,5450,5450,0
|
|
20240801,195400,597246250,5450,5450,5450,5450,0
|
|
20240801,195300,597246250,5450,5450,5450,5450,0
|
|
20240801,195200,597246250,5450,5450,5450,5450,0
|
|
20240801,195100,597246250,5450,5450,5450,5450,3924
|
|
20240801,195000,597246250,5450,5450,5450,5450,0
|
|
20240801,194900,597246250,5450,5450,5450,5450,0
|
|
20240801,194800,597246250,5450,5450,5450,5450,0
|
|
20240801,194700,597246250,5450,5450,5450,5450,0
|
|
20240801,194600,597246250,5450,5450,5450,5450,0
|
|
20240801,194500,597246250,5450,5450,5450,5450,0
|
|
20240801,194400,597246250,5450,5450,5450,5450,0
|
|
20240801,194300,597246250,5450,5450,5450,5450,0
|
|
20240801,194200,597246250,5450,5450,5450,5450,0
|
|
20240801,194100,597246250,5450,5450,5450,5450,0
|
|
20240801,194000,597246250,5450,5450,5450,5450,0
|
|
20240801,193900,597246250,5450,5450,5450,5450,0
|
|
20240801,193800,597246250,5450,5450,5450,5450,0
|
|
20240801,193700,597246250,5450,5450,5450,5450,0
|
|
20240801,193600,597246250,5450,5450,5450,5450,0
|
|
20240801,193500,597246250,5450,5450,5450,5450,0
|
|
20240801,193400,597246250,5450,5450,5450,5450,0
|
|
20240801,193300,597246250,5450,5450,5450,5450,0
|
|
20240801,193200,597246250,5450,5450,5450,5450,0
|
|
20240801,193100,597246250,5450,5450,5450,5450,0
|
|
20240801,193000,597246250,5450,5450,5450,5450,0
|
|
20240801,192900,597246250,5450,5450,5450,5450,0
|
|
20240801,192800,597246250,5450,5450,5450,5450,0
|
|
20240801,192700,597246250,5450,5450,5450,5450,0
|
|
20240801,192600,597246250,5450,5450,5450,5450,0
|
|
20240801,192500,597246250,5450,5450,5450,5450,0
|
|
20240801,192400,597246250,5450,5450,5450,5450,0
|
|
20240801,192300,597246250,5450,5450,5450,5450,0
|
|
20240801,192200,597246250,5450,5450,5450,5450,0
|
|
20240801,192100,597246250,5450,5450,5450,5450,3924
|
|
20240801,192000,597246250,5450,5450,5450,5450,0
|
|
20240801,191900,597246250,5450,5450,5450,5450,0
|
|
20240801,191800,597246250,5450,5450,5450,5450,0
|
|
20240801,191700,597246250,5450,5450,5450,5450,0
|
|
20240801,191600,597246250,5450,5450,5450,5450,0
|
|
20240801,191500,597246250,5450,5450,5450,5450,0
|
|
20240801,191400,597246250,5450,5450,5450,5450,0
|
|
20240801,191300,597246250,5450,5450,5450,5450,0
|
|
20240801,191200,597246250,5450,5450,5450,5450,0
|
|
20240801,191100,597246250,5450,5450,5450,5450,0
|
|
20240801,191000,597246250,5450,5450,5450,5450,0
|
|
20240801,190900,597246250,5450,5450,5450,5450,0
|
|
20240801,190800,597246250,5450,5450,5450,5450,0
|
|
20240801,190700,597246250,5450,5450,5450,5450,0
|
|
20240801,190600,597246250,5450,5450,5450,5450,0
|
|
20240801,190500,597246250,5450,5450,5450,5450,0
|
|
20240801,190400,597246250,5450,5450,5450,5450,0
|
|
20240801,190300,597246250,5450,5450,5450,5450,0
|
|
20240801,190200,597246250,5450,5450,5450,5450,0
|
|
20240801,190100,597246250,5450,5450,5450,5450,0
|
|
20240801,190000,597246250,5450,5450,5450,5450,0
|
|
20240801,185900,597246250,5450,5450,5450,5450,0
|
|
20240801,185800,597246250,5450,5450,5450,5450,0
|
|
20240801,185700,597246250,5450,5450,5450,5450,0
|
|
20240801,185600,597246250,5450,5450,5450,5450,0
|
|
20240801,185500,597246250,5450,5450,5450,5450,0
|
|
20240801,185400,597246250,5450,5450,5450,5450,0
|
|
20240801,185300,597246250,5450,5450,5450,5450,0
|
|
20240801,185200,597246250,5450,5450,5450,5450,0
|
|
20240801,185100,597246250,5450,5450,5450,5450,3924
|
|
20240801,185000,597246250,5450,5450,5450,5450,0
|
|
20240801,184900,597246250,5450,5450,5450,5450,0
|
|
20240801,184800,597246250,5450,5450,5450,5450,0
|
|
20240801,184700,597246250,5450,5450,5450,5450,0
|
|
20240801,184600,597246250,5450,5450,5450,5450,0
|
|
20240801,184500,597246250,5450,5450,5450,5450,0
|
|
20240801,184400,597246250,5450,5450,5450,5450,0
|
|
20240801,184300,597246250,5450,5450,5450,5450,0
|
|
20240801,184200,597246250,5450,5450,5450,5450,0
|
|
20240801,184100,597246250,5450,5450,5450,5450,0
|
|
20240801,184000,597246250,5450,5450,5450,5450,0
|
|
20240801,183900,597246250,5450,5450,5450,5450,0
|
|
20240801,183800,597246250,5450,5450,5450,5450,0
|
|
20240801,183700,597246250,5450,5450,5450,5450,0
|
|
20240801,183600,597246250,5450,5450,5450,5450,0
|
|
20240801,183500,597246250,5450,5450,5450,5450,0
|
|
20240801,183400,597246250,5450,5450,5450,5450,0
|
|
20240801,183300,597246250,5450,5450,5450,5450,0
|
|
20240801,183200,597246250,5450,5450,5450,5450,0
|
|
20240801,183100,597246250,5450,5450,5450,5450,0
|
|
20240801,183000,597246250,5450,5450,5450,5450,0
|
|
20240801,182900,597246250,5450,5450,5450,5450,0
|
|
20240801,182800,597246250,5450,5450,5450,5450,0
|
|
20240801,182700,597246250,5450,5450,5450,5450,0
|
|
20240801,182600,597246250,5450,5450,5450,5450,0
|
|
20240801,182500,597246250,5450,5450,5450,5450,0
|
|
20240801,182400,597246250,5450,5450,5450,5450,0
|
|
20240801,182300,597246250,5450,5450,5450,5450,0
|
|
20240801,182200,597246250,5450,5450,5450,5450,0
|
|
20240801,182100,597246250,5450,5450,5450,5450,3924
|
|
20240801,182000,597246250,5450,5450,5450,5450,0
|
|
20240801,181900,597246250,5450,5450,5450,5450,0
|
|
20240801,181800,597246250,5450,5450,5450,5450,0
|
|
20240801,181700,597246250,5450,5450,5450,5450,0
|
|
20240801,181600,597246250,5450,5450,5450,5450,0
|
|
20240801,181500,597246250,5450,5450,5450,5450,0
|
|
20240801,181400,597246250,5450,5450,5450,5450,0
|
|
20240801,181300,597246250,5450,5450,5450,5450,0
|
|
20240801,181200,597246250,5450,5450,5450,5450,0
|
|
20240801,181100,597246250,5450,5450,5450,5450,0
|
|
20240801,181000,597246250,5450,5450,5450,5450,0
|
|
20240801,180900,597246250,5450,5450,5450,5450,0
|
|
20240801,180800,597246250,5450,5450,5450,5450,0
|
|
20240801,180700,597246250,5450,5450,5450,5450,0
|
|
20240801,180600,597246250,5450,5450,5450,5450,0
|
|
20240801,180500,597246250,5450,5450,5450,5450,0
|
|
20240801,180400,597246250,5450,5450,5450,5450,0
|
|
20240801,180300,597246250,5450,5450,5450,5450,0
|
|
20240801,180200,597246250,5450,5450,5450,5450,0
|
|
20240801,180100,597246250,5450,5450,5450,5450,0
|
|
20240801,180000,597246250,5450,5450,5450,5450,0
|
|
20240801,175900,597246250,5450,5450,5450,5450,0
|
|
20240801,175800,597246250,5450,5450,5450,5450,0
|
|
20240801,175700,597246250,5450,5450,5450,5450,0
|
|
20240801,175600,597246250,5450,5450,5450,5450,0
|
|
20240801,175500,597246250,5450,5450,5450,5450,0
|
|
20240801,175400,597246250,5450,5450,5450,5450,0
|
|
20240801,175300,597246250,5450,5450,5450,5450,0
|
|
20240801,175200,597246250,5450,5450,5450,5450,0
|
|
20240801,175100,597246250,5450,5450,5450,5450,3924
|
|
20240801,175000,597246250,5450,5450,5450,5450,0
|
|
20240801,174900,597246250,5450,5450,5450,5450,0
|
|
20240801,174800,597246250,5450,5450,5450,5450,0
|
|
20240801,174700,597246250,5450,5450,5450,5450,0
|
|
20240801,174600,597246250,5450,5450,5450,5450,0
|
|
20240801,174500,597246250,5450,5450,5450,5450,0
|
|
20240801,174400,597246250,5450,5450,5450,5450,0
|
|
20240801,174300,597246250,5450,5450,5450,5450,0
|
|
20240801,174200,597246250,5450,5450,5450,5450,0
|
|
20240801,174100,597246250,5450,5450,5450,5450,0
|
|
20240801,174000,597246250,5450,5450,5450,5450,0
|
|
20240801,173900,597246250,5450,5450,5450,5450,0
|
|
20240801,173800,597246250,5450,5450,5450,5450,0
|
|
20240801,173700,597246250,5450,5450,5450,5450,0
|
|
20240801,173600,597246250,5450,5450,5450,5450,0
|
|
20240801,173500,597246250,5450,5450,5450,5450,0
|
|
20240801,173400,597246250,5450,5450,5450,5450,0
|
|
20240801,173300,597246250,5450,5450,5450,5450,0
|
|
20240801,173200,597246250,5450,5450,5450,5450,0
|
|
20240801,173100,597246250,5450,5450,5450,5450,0
|
|
20240801,173000,597246250,5450,5450,5450,5450,0
|
|
20240801,172900,597246250,5450,5450,5450,5450,0
|
|
20240801,172800,597246250,5450,5450,5450,5450,0
|
|
20240801,172700,597246250,5450,5450,5450,5450,0
|
|
20240801,172600,597246250,5450,5450,5450,5450,0
|
|
20240801,172500,597246250,5450,5450,5450,5450,0
|
|
20240801,172400,597246250,5450,5450,5450,5450,0
|
|
20240801,172300,597246250,5450,5450,5450,5450,0
|
|
20240801,172200,597246250,5450,5450,5450,5450,0
|
|
20240801,172100,597246250,5450,5450,5450,5450,3924
|
|
20240801,172000,597246250,5450,5450,5450,5450,0
|
|
20240801,171900,597246250,5450,5450,5450,5450,0
|
|
20240801,171800,597246250,5450,5450,5450,5450,0
|
|
20240801,171700,597246250,5450,5450,5450,5450,0
|
|
20240801,171600,597246250,5450,5450,5450,5450,0
|
|
20240801,171500,597246250,5450,5450,5450,5450,0
|
|
20240801,171400,597246250,5450,5450,5450,5450,0
|
|
20240801,171300,597246250,5450,5450,5450,5450,0
|
|
20240801,171200,597246250,5450,5450,5450,5450,0
|
|
20240801,171100,597246250,5450,5450,5450,5450,0
|
|
20240801,171000,597246250,5450,5450,5450,5450,0
|
|
20240801,170900,597246250,5450,5450,5450,5450,0
|
|
20240801,170800,597246250,5450,5450,5450,5450,0
|
|
20240801,170700,597246250,5450,5450,5450,5450,0
|
|
20240801,170600,597246250,5450,5450,5450,5450,0
|
|
20240801,170500,597246250,5450,5450,5450,5450,0
|
|
20240801,170400,597246250,5450,5450,5450,5450,0
|
|
20240801,170300,597246250,5450,5450,5450,5450,0
|
|
20240801,170200,597246250,5450,5450,5450,5450,0
|
|
20240801,170100,597246250,5450,5450,5450,5450,0
|
|
20240801,170000,597246250,5450,5450,5450,5450,0
|
|
20240801,165900,597246250,5450,5450,5450,5450,0
|
|
20240801,165800,597246250,5450,5450,5450,5450,0
|
|
20240801,165700,597246250,5450,5450,5450,5450,0
|
|
20240801,165600,597246250,5450,5450,5450,5450,0
|
|
20240801,165500,597246250,5450,5450,5450,5450,0
|
|
20240801,165400,597246250,5450,5450,5450,5450,0
|
|
20240801,165300,597246250,5450,5450,5450,5450,0
|
|
20240801,165200,597246250,5450,5450,5450,5450,0
|
|
20240801,165100,597246250,5450,5450,5450,5450,3924
|
|
20240801,165000,597246250,5450,5450,5450,5450,0
|
|
20240801,164900,597246250,5450,5450,5450,5450,0
|
|
20240801,164800,597246250,5450,5450,5450,5450,0
|
|
20240801,164700,597246250,5450,5450,5450,5450,0
|
|
20240801,164600,597246250,5450,5450,5450,5450,0
|
|
20240801,164500,597246250,5450,5450,5450,5450,0
|
|
20240801,164400,597246250,5450,5450,5450,5450,0
|
|
20240801,164300,597246250,5450,5450,5450,5450,0
|
|
20240801,164200,597246250,5450,5450,5450,5450,0
|
|
20240801,164100,597246250,5450,5450,5450,5450,0
|
|
20240801,164000,597246250,5450,5450,5450,5450,0
|
|
20240801,163900,597246250,5450,5450,5450,5450,0
|
|
20240801,163800,597246250,5450,5450,5450,5450,0
|
|
20240801,163700,597246250,5450,5450,5450,5450,0
|
|
20240801,163600,597246250,5450,5450,5450,5450,0
|
|
20240801,163500,597246250,5450,5450,5450,5450,0
|
|
20240801,163400,597246250,5450,5450,5450,5450,0
|
|
20240801,163300,597246250,5450,5450,5450,5450,0
|
|
20240801,163200,597246250,5450,5450,5450,5450,0
|
|
20240801,163100,597246250,5450,5450,5450,5450,0
|
|
20240801,163000,597246250,5450,5450,5450,5450,0
|
|
20240801,162900,597246250,5450,5450,5450,5450,0
|
|
20240801,162800,597246250,5450,5450,5450,5450,0
|
|
20240801,162700,597246250,5450,5450,5450,5450,0
|
|
20240801,162600,597246250,5450,5450,5450,5450,0
|
|
20240801,162500,597246250,5450,5450,5450,5450,0
|
|
20240801,162400,597246250,5450,5450,5450,5450,0
|
|
20240801,162300,597246250,5450,5450,5450,5450,0
|
|
20240801,162200,597246250,5450,5450,5450,5450,0
|
|
20240801,162100,597246250,5450,5450,5450,5450,3924
|
|
20240801,162000,597246250,5450,5450,5450,5450,0
|
|
20240801,161900,597246250,5450,5450,5450,5450,0
|
|
20240801,161800,597246250,5450,5450,5450,5450,0
|
|
20240801,161700,597246250,5450,5450,5450,5450,0
|
|
20240801,161600,597246250,5450,5450,5450,5450,0
|
|
20240801,161500,597246250,5450,5450,5450,5450,0
|
|
20240801,161400,597246250,5450,5450,5450,5450,0
|
|
20240801,161300,597246250,5450,5450,5450,5450,0
|
|
20240801,161200,597246250,5450,5450,5450,5450,0
|
|
20240801,161100,597246250,5450,5450,5450,5450,0
|
|
20240801,161000,597246250,5450,5450,5450,5450,0
|
|
20240801,160900,597246250,5450,5450,5450,5450,0
|
|
20240801,160800,597246250,5450,5450,5450,5450,0
|
|
20240801,160700,597246250,5450,5450,5450,5450,0
|
|
20240801,160600,597246250,5450,5450,5450,5450,0
|
|
20240801,160500,597246250,5450,5450,5450,5450,0
|
|
20240801,160400,597246250,5450,5450,5450,5450,0
|
|
20240801,160300,597246250,5450,5450,5450,5450,0
|
|
20240801,160200,597246250,5450,5450,5450,5450,0
|
|
20240801,160100,597246250,5450,5450,5450,5450,0
|
|
20240801,160000,597246250,5450,5450,5450,5450,0
|
|
20240801,155900,597246250,5450,5450,5450,5450,0
|
|
20240801,155800,597246250,5450,5450,5450,5450,0
|
|
20240801,155700,597246250,5450,5450,5450,5450,0
|
|
20240801,155600,597246250,5450,5450,5450,5450,0
|
|
20240801,155500,597246250,5450,5450,5450,5450,0
|
|
20240801,155400,597246250,5450,5450,5450,5450,0
|
|
20240801,155300,597246250,5450,5450,5450,5450,0
|
|
20240801,155200,597246250,5450,5450,5450,5450,0
|
|
20240801,155100,597246250,5450,5450,5450,5450,3924
|
|
20240801,155000,597246250,5450,5450,5450,5450,0
|
|
20240801,154900,597246250,5450,5450,5450,5450,0
|
|
20240801,154800,597246250,5450,5450,5450,5450,0
|
|
20240801,154700,597246250,5450,5450,5450,5450,0
|
|
20240801,154600,597246250,5450,5450,5450,5450,0
|
|
20240801,154500,597246250,5450,5450,5450,5450,0
|
|
20240801,154400,597246250,5450,5450,5450,5450,0
|
|
20240801,154300,597246250,5450,5450,5450,5450,0
|
|
20240801,154200,597246250,5450,5450,5450,5450,0
|
|
20240801,154100,597246250,5450,5450,5450,5450,0
|
|
20240801,154000,597246250,5450,5450,5450,5450,0
|
|
20240801,153900,597246250,5450,5450,5450,5450,0
|
|
20240801,153800,597246250,5450,5450,5450,5450,0
|
|
20240801,153700,597246250,5450,5450,5450,5450,0
|
|
20240801,153600,597246250,5450,5450,5450,5450,0
|
|
20240801,153500,597246250,5450,5450,5450,5450,0
|
|
20240801,153400,597246250,5450,5450,5450,5450,0
|
|
20240801,153300,597246250,5450,5450,5450,5450,0
|
|
20240801,153200,597246250,5450,5450,5450,5450,0
|
|
20240801,153100,597246250,5450,5450,5450,5450,0
|
|
20240801,153000,597246250,5450,5450,5450,5450,3924
|
|
20240801,152900,575860450,5460,5460,5460,5460,0
|
|
20240801,152800,575860450,5460,5460,5460,5460,0
|
|
20240801,152700,575860450,5460,5460,5460,5460,0
|
|
20240801,152600,575860450,5460,5460,5460,5460,0
|
|
20240801,152500,575860450,5460,5460,5460,5460,0
|
|
20240801,152400,575860450,5460,5460,5460,5460,0
|
|
20240801,152300,575860450,5460,5460,5460,5460,0
|
|
20240801,152200,575860450,5460,5460,5460,5460,0
|
|
20240801,152100,575860450,5460,5460,5460,5460,0
|
|
20240801,152000,575860450,5460,5460,5460,5460,0
|
|
20240801,151900,575860450,5460,5440,5460,5420,1920
|
|
20240801,151800,565416140,5440,5420,5440,5420,58
|
|
20240801,151700,565100780,5420,5440,5440,5420,3781
|
|
20240801,151600,544576300,5440,5440,5450,5440,202
|
|
20240801,151500,543477290,5440,5450,5450,5440,409
|
|
20240801,151400,541248340,5440,5440,5450,5440,52
|
|
20240801,151300,540965100,5450,5450,5450,5450,2
|
|
20240801,151200,540954200,5450,5450,5450,5450,24
|
|
20240801,151100,540823400,5440,5440,5440,5440,77
|
|
20240801,151000,540404520,5450,5450,5450,5450,0
|
|
20240801,150900,540404520,5450,5450,5450,5450,500
|
|
20240801,150800,537679520,5450,5450,5450,5450,127
|
|
20240801,150700,536987370,5450,5440,5450,5440,555
|
|
20240801,150600,533967670,5450,5450,5450,5450,0
|
|
20240801,150500,533967670,5450,5450,5450,5450,0
|
|
20240801,150400,533967670,5450,5450,5450,5450,0
|
|
20240801,150300,533967670,5450,5450,5450,5450,0
|
|
20240801,150200,533967670,5450,5450,5450,5450,0
|
|
20240801,150100,533967670,5450,5450,5450,5450,0
|
|
20240801,150000,533967670,5450,5450,5450,5450,698
|
|
20240801,145900,530163570,5430,5450,5450,5420,10323
|
|
20240801,145800,474152180,5460,5450,5460,5450,298
|
|
20240801,145700,472528070,5440,5440,5440,5440,226
|
|
20240801,145600,471298630,5450,5450,5450,5450,0
|
|
20240801,145500,471298630,5450,5450,5450,5450,0
|
|
20240801,145400,471298630,5450,5450,5450,5450,2414
|
|
20240801,145300,458142330,5460,5460,5460,5460,66
|
|
20240801,145200,457781970,5460,5450,5460,5450,2
|
|
20240801,145100,457771060,5450,5450,5450,5450,1
|
|
20240801,145000,457765610,5450,5450,5450,5450,0
|
|
20240801,144900,457765610,5450,5450,5450,5450,1
|
|
20240801,144800,457760160,5460,5460,5460,5450,14
|
|
20240801,144700,457683840,5450,5460,5460,5450,31
|
|
20240801,144600,457514680,5460,5460,5460,5460,0
|
|
20240801,144500,457514680,5460,5460,5460,5460,0
|
|
20240801,144400,457514680,5460,5460,5460,5460,0
|
|
20240801,144300,457514680,5460,5450,5460,5440,1134
|
|
20240801,144200,451339280,5450,5450,5450,5450,0
|
|
20240801,144100,451339280,5450,5450,5450,5450,0
|
|
20240801,144000,451339280,5450,5450,5450,5450,10
|
|
20240801,143900,451284780,5460,5460,5460,5460,0
|
|
20240801,143800,451284780,5460,5460,5460,5460,0
|
|
20240801,143700,451284780,5460,5460,5460,5460,0
|
|
20240801,143600,451284780,5460,5460,5460,5460,0
|
|
20240801,143500,451284780,5460,5460,5460,5460,0
|
|
20240801,143400,451284780,5460,5460,5460,5460,0
|
|
20240801,143300,451284780,5460,5460,5460,5460,0
|
|
20240801,143200,451284780,5460,5460,5460,5460,0
|
|
20240801,143100,451284780,5460,5460,5460,5460,54
|
|
20240801,143000,450989940,5480,5480,5480,5480,0
|
|
20240801,142900,450989940,5480,5480,5480,5480,0
|
|
20240801,142800,450989940,5480,5480,5480,5480,0
|
|
20240801,142700,450989940,5480,5470,5480,5470,2
|
|
20240801,142600,450978990,5470,5470,5470,5470,0
|
|
20240801,142500,450978990,5470,5470,5470,5470,0
|
|
20240801,142400,450978990,5470,5470,5470,5470,0
|
|
20240801,142300,450978990,5470,5470,5470,5470,0
|
|
20240801,142200,450978990,5470,5470,5470,5470,995
|
|
20240801,142100,445536340,5480,5480,5480,5480,4
|
|
20240801,142000,445514420,5480,5480,5480,5480,33
|
|
20240801,141900,445333580,5490,5490,5490,5490,0
|
|
20240801,141800,445333580,5490,5490,5490,5490,0
|
|
20240801,141700,445333580,5490,5490,5490,5490,0
|
|
20240801,141600,445333580,5490,5490,5490,5490,0
|
|
20240801,141500,445333580,5490,5490,5490,5490,0
|
|
20240801,141400,445333580,5490,5490,5490,5490,0
|
|
20240801,141300,445333580,5490,5490,5490,5490,1
|
|
20240801,141200,445328090,5480,5480,5480,5480,728
|
|
20240801,141100,441338650,5490,5490,5490,5490,0
|
|
20240801,141000,441338650,5490,5490,5490,5490,0
|
|
20240801,140900,441338650,5490,5490,5490,5490,0
|
|
20240801,140800,441338650,5490,5490,5490,5490,0
|
|
20240801,140700,441338650,5490,5490,5490,5490,0
|
|
20240801,140600,441338650,5490,5490,5490,5490,100
|
|
20240801,140500,440789650,5480,5480,5480,5480,15
|
|
20240801,140400,440707450,5490,5490,5490,5490,0
|
|
20240801,140300,440707450,5490,5490,5490,5490,1
|
|
20240801,140200,440701960,5490,5490,5490,5490,0
|
|
20240801,140100,440701960,5490,5490,5490,5490,0
|
|
20240801,140000,440701960,5490,5490,5490,5490,0
|
|
20240801,135900,440701960,5490,5490,5490,5490,0
|
|
20240801,135800,440701960,5490,5490,5490,5490,0
|
|
20240801,135700,440701960,5490,5490,5490,5490,0
|
|
20240801,135600,440701960,5490,5490,5490,5490,0
|
|
20240801,135500,440701960,5490,5490,5490,5490,0
|
|
20240801,135400,440701960,5490,5490,5490,5490,0
|
|
20240801,135300,440701960,5490,5490,5490,5490,5
|
|
20240801,135200,440674510,5470,5480,5480,5470,999
|
|
20240801,135100,435200490,5480,5480,5480,5480,139
|
|
20240801,135000,434438770,5490,5490,5490,5490,0
|
|
20240801,134900,434438770,5490,5490,5490,5490,0
|
|
20240801,134800,434438770,5490,5490,5490,5490,0
|
|
20240801,134700,434438770,5490,5490,5490,5490,0
|
|
20240801,134600,434438770,5490,5490,5490,5490,999
|
|
20240801,134500,428954260,5500,5500,5500,5500,0
|
|
20240801,134400,428954260,5500,5490,5500,5490,600
|
|
20240801,134300,425657260,5500,5500,5500,5500,0
|
|
20240801,134200,425657260,5500,5500,5500,5500,0
|
|
20240801,134100,425657260,5500,5500,5500,5500,0
|
|
20240801,134000,425657260,5500,5500,5500,5500,0
|
|
20240801,133900,425657260,5500,5500,5500,5500,0
|
|
20240801,133800,425657260,5500,5500,5500,5500,0
|
|
20240801,133700,425657260,5500,5500,5500,5500,0
|
|
20240801,133600,425657260,5500,5500,5500,5500,0
|
|
20240801,133500,425657260,5500,5500,5500,5500,0
|
|
20240801,133400,425657260,5500,5500,5500,5500,0
|
|
20240801,133300,425657260,5500,5500,5500,5500,500
|
|
20240801,133200,422907260,5510,5510,5510,5510,0
|
|
20240801,133100,422907260,5510,5510,5510,5510,0
|
|
20240801,133000,422907260,5510,5510,5510,5510,0
|
|
20240801,132900,422907260,5510,5510,5510,5510,0
|
|
20240801,132800,422907260,5510,5510,5510,5510,0
|
|
20240801,132700,422907260,5510,5510,5510,5510,1
|
|
20240801,132600,422901750,5500,5500,5500,5500,0
|
|
20240801,132500,422901750,5500,5500,5500,5500,0
|
|
20240801,132400,422901750,5500,5500,5500,5500,294
|
|
20240801,132300,421284750,5510,5510,5510,5510,0
|
|
20240801,132200,421284750,5510,5510,5510,5510,0
|
|
20240801,132100,421284750,5510,5510,5510,5510,0
|
|
20240801,132000,421284750,5510,5510,5510,5510,4
|
|
20240801,131900,421262710,5500,5500,5500,5500,0
|
|
20240801,131800,421262710,5500,5500,5500,5500,0
|
|
20240801,131700,421262710,5500,5500,5500,5500,0
|
|
20240801,131600,421262710,5500,5500,5500,5500,382
|
|
20240801,131500,419161710,5490,5490,5490,5490,1
|
|
20240801,131400,419156220,5510,5510,5510,5510,0
|
|
20240801,131300,419156220,5510,5510,5510,5510,0
|
|
20240801,131200,419156220,5510,5510,5510,5510,1
|
|
20240801,131100,419150710,5490,5500,5500,5490,2140
|
|
20240801,131000,407381110,5510,5510,5510,5510,0
|
|
20240801,130900,407381110,5510,5510,5510,5510,0
|
|
20240801,130800,407381110,5510,5510,5510,5510,0
|
|
20240801,130700,407381110,5510,5510,5510,5510,0
|
|
20240801,130600,407381110,5510,5510,5510,5510,0
|
|
20240801,130500,407381110,5510,5510,5510,5510,8
|
|
20240801,130400,407337030,5520,5520,5520,5520,0
|
|
20240801,130300,407337030,5520,5520,5520,5520,0
|
|
20240801,130200,407337030,5520,5520,5520,5520,0
|
|
20240801,130100,407337030,5520,5520,5520,5520,0
|
|
20240801,130000,407337030,5520,5520,5520,5520,0
|
|
20240801,125900,407337030,5520,5520,5520,5520,0
|
|
20240801,125800,407337030,5520,5520,5520,5520,0
|
|
20240801,125700,407337030,5520,5520,5520,5520,0
|
|
20240801,125600,407337030,5520,5520,5520,5520,0
|
|
20240801,125500,407337030,5520,5520,5520,5520,0
|
|
20240801,125400,407337030,5520,5520,5520,5520,1
|
|
20240801,125300,407331510,5510,5500,5510,5500,150
|
|
20240801,125200,406505120,5500,5500,5500,5500,260
|
|
20240801,125100,405075120,5490,5490,5490,5490,360
|
|
20240801,125000,403098720,5500,5500,5500,5500,0
|
|
20240801,124900,403098720,5500,5500,5500,5500,166
|
|
20240801,124800,402185720,5500,5500,5500,5500,0
|
|
20240801,124700,402185720,5500,5500,5500,5500,0
|
|
20240801,124600,402185720,5500,5500,5500,5500,0
|
|
20240801,124500,402185720,5500,5500,5500,5500,0
|
|
20240801,124400,402185720,5500,5500,5500,5500,0
|
|
20240801,124300,402185720,5500,5500,5500,5500,50
|
|
20240801,124200,401910720,5500,5500,5500,5500,0
|
|
20240801,124100,401910720,5500,5500,5500,5500,50
|
|
20240801,124000,401635720,5490,5490,5490,5490,2
|
|
20240801,123900,401624740,5500,5500,5500,5500,2
|
|
20240801,123800,401613740,5500,5500,5500,5500,0
|
|
20240801,123700,401613740,5500,5500,5500,5500,182
|
|
20240801,123600,400612740,5500,5500,5500,5500,0
|
|
20240801,123500,400612740,5500,5490,5500,5490,1071
|
|
20240801,123400,394732940,5500,5500,5500,5500,484
|
|
20240801,123300,392070940,5510,5510,5510,5510,0
|
|
20240801,123200,392070940,5510,5510,5510,5510,109
|
|
20240801,123100,391470350,5510,5510,5510,5510,0
|
|
20240801,123000,391470350,5510,5510,5510,5510,0
|
|
20240801,122900,391470350,5510,5510,5510,5510,0
|
|
20240801,122800,391470350,5510,5510,5510,5510,20
|
|
20240801,122700,391360150,5510,5510,5510,5510,36
|
|
20240801,122600,391161790,5510,5510,5510,5510,0
|
|
20240801,122500,391161790,5510,5510,5510,5510,0
|
|
20240801,122400,391161790,5510,5510,5510,5510,5
|
|
20240801,122300,391134240,5510,5510,5510,5510,1
|
|
20240801,122200,391128730,5510,5510,5510,5510,0
|
|
20240801,122100,391128730,5510,5510,5510,5510,0
|
|
20240801,122000,391128730,5510,5510,5510,5510,0
|
|
20240801,121900,391128730,5510,5510,5510,5510,0
|
|
20240801,121800,391128730,5510,5510,5510,5510,0
|
|
20240801,121700,391128730,5510,5510,5510,5510,0
|
|
20240801,121600,391128730,5510,5510,5510,5510,0
|
|
20240801,121500,391128730,5510,5510,5510,5510,0
|
|
20240801,121400,391128730,5510,5510,5510,5510,0
|
|
20240801,121300,391128730,5510,5510,5510,5510,0
|
|
20240801,121200,391128730,5510,5510,5510,5510,0
|
|
20240801,121100,391128730,5510,5500,5510,5500,3
|
|
20240801,121000,391112210,5490,5490,5490,5490,0
|
|
20240801,120900,391112210,5490,5490,5490,5490,0
|
|
20240801,120800,391112210,5490,5490,5490,5490,0
|
|
20240801,120700,391112210,5490,5490,5490,5490,0
|
|
20240801,120600,391112210,5490,5490,5490,5490,0
|
|
20240801,120500,391112210,5490,5490,5490,5490,0
|
|
20240801,120400,391112210,5490,5490,5490,5490,0
|
|
20240801,120300,391112210,5490,5490,5490,5490,0
|
|
20240801,120200,391112210,5490,5490,5490,5490,42
|
|
20240801,120100,390881630,5490,5490,5490,5490,0
|
|
20240801,120000,390881630,5490,5500,5500,5490,66
|
|
20240801,115900,390519280,5510,5510,5510,5510,0
|
|
20240801,115800,390519280,5510,5510,5510,5510,0
|
|
20240801,115700,390519280,5510,5510,5510,5510,0
|
|
20240801,115600,390519280,5510,5510,5510,5510,0
|
|
20240801,115500,390519280,5510,5510,5510,5510,1
|
|
20240801,115400,390513770,5500,5500,5500,5500,123
|
|
20240801,115300,389837270,5500,5500,5500,5500,0
|
|
20240801,115200,389837270,5500,5500,5500,5500,0
|
|
20240801,115100,389837270,5500,5500,5500,5500,0
|
|
20240801,115000,389837270,5500,5500,5500,5500,1
|
|
20240801,114900,389831770,5490,5490,5490,5490,0
|
|
20240801,114800,389831770,5490,5490,5490,5490,0
|
|
20240801,114700,389831770,5490,5490,5490,5490,0
|
|
20240801,114600,389831770,5490,5490,5490,5490,1
|
|
20240801,114500,389826280,5490,5490,5490,5490,0
|
|
20240801,114400,389826280,5490,5490,5490,5490,0
|
|
20240801,114300,389826280,5490,5490,5490,5490,0
|
|
20240801,114200,389826280,5490,5490,5490,5490,0
|
|
20240801,114100,389826280,5490,5490,5490,5490,172
|
|
20240801,114000,388882000,5480,5480,5480,5480,0
|
|
20240801,113900,388882000,5480,5480,5480,5480,1
|
|
20240801,113800,388876520,5480,5480,5480,5480,0
|
|
20240801,113700,388876520,5480,5480,5480,5480,0
|
|
20240801,113600,388876520,5480,5480,5480,5480,0
|
|
20240801,113500,388876520,5480,5480,5480,5480,0
|
|
20240801,113400,388876520,5480,5480,5480,5480,0
|
|
20240801,113300,388876520,5480,5480,5480,5480,0
|
|
20240801,113200,388876520,5480,5480,5480,5480,0
|
|
20240801,113100,388876520,5480,5480,5480,5480,0
|
|
20240801,113000,388876520,5480,5480,5480,5480,0
|
|
20240801,112900,388876520,5480,5500,5500,5480,1000
|
|
20240801,112800,383392620,5500,5500,5500,5500,0
|
|
20240801,112700,383392620,5500,5500,5500,5500,0
|
|
20240801,112600,383392620,5500,5500,5500,5500,0
|
|
20240801,112500,383392620,5500,5500,5500,5500,0
|
|
20240801,112400,383392620,5500,5500,5500,5500,0
|
|
20240801,112300,383392620,5500,5500,5500,5500,0
|
|
20240801,112200,383392620,5500,5500,5500,5500,0
|
|
20240801,112100,383392620,5500,5500,5500,5500,0
|
|
20240801,112000,383392620,5500,5500,5500,5500,0
|
|
20240801,111900,383392620,5500,5500,5500,5500,1
|
|
20240801,111800,383387120,5500,5500,5500,5500,3
|
|
20240801,111700,383370620,5490,5490,5490,5490,0
|
|
20240801,111600,383370620,5490,5490,5490,5490,0
|
|
20240801,111500,383370620,5490,5490,5490,5490,0
|
|
20240801,111400,383370620,5490,5490,5490,5490,50
|
|
20240801,111300,383096120,5490,5490,5490,5490,50
|
|
20240801,111200,382821620,5490,5490,5490,5490,50
|
|
20240801,111100,382547120,5490,5490,5490,5490,0
|
|
20240801,111000,382547120,5490,5490,5490,5490,0
|
|
20240801,110900,382547120,5490,5490,5490,5490,0
|
|
20240801,110800,382547120,5490,5490,5490,5490,116
|
|
20240801,110700,381910280,5490,5490,5490,5490,0
|
|
20240801,110600,381910280,5490,5490,5490,5490,0
|
|
20240801,110500,381910280,5490,5490,5490,5490,0
|
|
20240801,110400,381910280,5490,5490,5490,5490,0
|
|
20240801,110300,381910280,5490,5490,5490,5490,0
|
|
20240801,110200,381910280,5490,5490,5490,5490,0
|
|
20240801,110100,381910280,5490,5490,5490,5480,3380
|
|
20240801,110000,363355080,5490,5490,5490,5490,0
|
|
20240801,105900,363355080,5490,5490,5490,5490,50
|
|
20240801,105800,363080580,5490,5490,5490,5490,1177
|
|
20240801,105700,356618850,5500,5500,5500,5500,12
|
|
20240801,105600,356552850,5500,5500,5500,5500,0
|
|
20240801,105500,356552850,5500,5500,5500,5500,0
|
|
20240801,105400,356552850,5500,5500,5500,5500,0
|
|
20240801,105300,356552850,5500,5500,5500,5500,0
|
|
20240801,105200,356552850,5500,5500,5500,5500,50
|
|
20240801,105100,356277850,5500,5500,5500,5500,0
|
|
20240801,105000,356277850,5500,5500,5500,5500,166
|
|
20240801,104900,355364850,5490,5490,5490,5490,0
|
|
20240801,104800,355364850,5490,5490,5490,5490,0
|
|
20240801,104700,355364850,5490,5490,5490,5490,0
|
|
20240801,104600,355364850,5490,5490,5490,5490,0
|
|
20240801,104500,355364850,5490,5490,5490,5490,0
|
|
20240801,104400,355364850,5490,5490,5490,5490,0
|
|
20240801,104300,355364850,5490,5490,5490,5490,0
|
|
20240801,104200,355364850,5490,5490,5490,5490,0
|
|
20240801,104100,355364850,5490,5490,5490,5490,0
|
|
20240801,104000,355364850,5490,5490,5490,5490,0
|
|
20240801,103900,355364850,5490,5490,5490,5490,2
|
|
20240801,103800,355353870,5490,5490,5490,5490,20
|
|
20240801,103700,355244070,5500,5500,5500,5500,0
|
|
20240801,103600,355244070,5500,5500,5500,5500,0
|
|
20240801,103500,355244070,5500,5500,5500,5500,0
|
|
20240801,103400,355244070,5500,5490,5500,5490,19
|
|
20240801,103300,355139580,5480,5480,5480,5480,104
|
|
20240801,103200,354569660,5480,5480,5480,5480,300
|
|
20240801,103100,352925660,5480,5480,5480,5480,0
|
|
20240801,103000,352925660,5480,5480,5480,5480,0
|
|
20240801,102900,352925660,5480,5480,5480,5480,0
|
|
20240801,102800,352925660,5480,5480,5480,5480,0
|
|
20240801,102700,352925660,5480,5480,5480,5480,0
|
|
20240801,102600,352925660,5480,5480,5480,5480,106
|
|
20240801,102500,352344780,5490,5490,5490,5490,0
|
|
20240801,102400,352344780,5490,5490,5490,5490,1154
|
|
20240801,102300,346009320,5490,5490,5490,5490,0
|
|
20240801,102200,346009320,5490,5490,5490,5490,0
|
|
20240801,102100,346009320,5490,5490,5490,5490,247
|
|
20240801,102000,344653290,5500,5500,5500,5500,910
|
|
20240801,101900,339648290,5490,5490,5490,5490,0
|
|
20240801,101800,339648290,5490,5490,5490,5490,104
|
|
20240801,101700,339077330,5490,5490,5490,5490,1
|
|
20240801,101600,339071840,5490,5490,5490,5490,0
|
|
20240801,101500,339071840,5490,5500,5500,5490,3171
|
|
20240801,101400,321633290,5510,5530,5530,5510,2809
|
|
20240801,101300,306143340,5520,5520,5520,5520,267
|
|
20240801,101200,304669500,5520,5520,5520,5520,0
|
|
20240801,101100,304669500,5520,5520,5520,5520,0
|
|
20240801,101000,304669500,5520,5530,5530,5520,11
|
|
20240801,100900,304608770,5520,5520,5520,5520,0
|
|
20240801,100800,304608770,5520,5520,5520,5520,98
|
|
20240801,100700,304067810,5530,5530,5530,5530,2
|
|
20240801,100600,304056750,5530,5530,5530,5530,1
|
|
20240801,100500,304051220,5530,5530,5530,5530,0
|
|
20240801,100400,304051220,5530,5520,5550,5520,1126
|
|
20240801,100300,297824770,5520,5530,5530,5520,1147
|
|
20240801,100200,291483240,5540,5540,5540,5540,10
|
|
20240801,100100,291427840,5550,5550,5550,5550,4
|
|
20240801,100000,291405640,5540,5540,5540,5540,10
|
|
20240801,095900,291350240,5540,5540,5540,5540,0
|
|
20240801,095800,291350240,5540,5540,5540,5540,0
|
|
20240801,095700,291350240,5540,5540,5540,5540,0
|
|
20240801,095600,291350240,5540,5540,5540,5540,0
|
|
20240801,095500,291350240,5540,5540,5540,5540,0
|
|
20240801,095400,291350240,5540,5540,5540,5540,901
|
|
20240801,095300,286358700,5540,5540,5540,5540,258
|
|
20240801,095200,284929380,5560,5560,5570,5560,1357
|
|
20240801,095100,277384440,5560,5560,5560,5560,609
|
|
20240801,095000,273998400,5560,5530,5560,5530,766
|
|
20240801,094900,269746530,5530,5530,5530,5530,10
|
|
20240801,094800,269691230,5550,5550,5550,5550,0
|
|
20240801,094700,269691230,5550,5550,5550,5550,50
|
|
20240801,094600,269413730,5560,5560,5560,5560,0
|
|
20240801,094500,269413730,5560,5560,5560,5560,0
|
|
20240801,094400,269413730,5560,5540,5560,5540,864
|
|
20240801,094300,264621390,5540,5540,5540,5540,2
|
|
20240801,094200,264610310,5540,5520,5540,5520,996
|
|
20240801,094100,259102300,5520,5520,5520,5520,207
|
|
20240801,094000,257959660,5520,5520,5520,5520,50
|
|
20240801,093900,257683660,5520,5520,5520,5520,101
|
|
20240801,093800,257126140,5520,5520,5520,5520,88
|
|
20240801,093700,256640380,5530,5530,5530,5530,342
|
|
20240801,093600,254749120,5530,5530,5530,5530,500
|
|
20240801,093500,251984120,5550,5550,5550,5550,0
|
|
20240801,093400,251984120,5550,5530,5550,5530,27
|
|
20240801,093300,251834770,5540,5550,5550,5540,631
|
|
20240801,093200,248333190,5550,5550,5550,5550,420
|
|
20240801,093100,246002190,5540,5560,5560,5540,48
|
|
20240801,093000,245735790,5550,5550,5550,5550,573
|
|
20240801,092900,242555640,5550,5550,5550,5550,150
|
|
20240801,092800,241723140,5550,5530,5550,5530,1317
|
|
20240801,092700,234435540,5520,5520,5520,5520,300
|
|
20240801,092600,232779540,5520,5510,5520,5510,328
|
|
20240801,092500,230968990,5510,5510,5520,5510,522
|
|
20240801,092400,228092460,5510,5520,5520,5510,645
|
|
20240801,092300,224538500,5520,5520,5520,5520,0
|
|
20240801,092200,224538500,5520,5510,5520,5510,11
|
|
20240801,092100,224477870,5530,5520,5530,5520,201
|
|
20240801,092000,223366350,5530,5520,5530,5520,645
|
|
20240801,091900,219799640,5520,5500,5520,5500,7
|
|
20240801,091800,219761040,5530,5500,5530,5500,1928
|
|
20240801,091700,209137900,5470,5530,5530,5470,5633
|
|
20240801,091600,178084930,5530,5530,5530,5530,469
|
|
20240801,091500,175491360,5520,5520,5530,5520,958
|
|
20240801,091400,170203020,5520,5520,5520,5520,4650
|
|
20240801,091300,144535020,5520,5510,5520,5510,1132
|
|
20240801,091200,138286530,5510,5500,5520,5500,2299
|
|
20240801,091100,125639410,5500,5500,5500,5500,0
|
|
20240801,091000,125639410,5500,5500,5500,5500,5
|
|
20240801,090900,125611910,5510,5500,5510,5500,471
|
|
20240801,090800,123017420,5510,5490,5510,5490,1608
|
|
20240801,090700,114174450,5480,5520,5520,5480,2048
|
|
20240801,090600,102914700,5530,5530,5530,5530,320
|
|
20240801,090500,101145100,5510,5510,5510,5510,5098
|
|
20240801,090400,73055120,5520,5540,5550,5500,6151
|
|
20240801,090300,39116300,5540,5480,5550,5480,6466
|
|
20240801,090200,3508480,5480,5480,5480,5480,0
|
|
20240801,090100,3508480,5480,5470,5480,5470,143
|
|
20240801,090000,2726100,5480,5430,5480,5430,501
|