626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192300,326587675,4120,4120,4120,4120,3147
|
|
20240801,192200,326587675,4120,4120,4120,4120,0
|
|
20240801,192100,326587675,4120,4120,4120,4120,0
|
|
20240801,192000,326587675,4120,4120,4120,4120,0
|
|
20240801,191900,326587675,4120,4120,4120,4120,0
|
|
20240801,191800,326587675,4120,4120,4120,4120,0
|
|
20240801,191700,326587675,4120,4120,4120,4120,0
|
|
20240801,191600,326587675,4120,4120,4120,4120,0
|
|
20240801,191500,326587675,4120,4120,4120,4120,0
|
|
20240801,191400,326587675,4120,4120,4120,4120,0
|
|
20240801,191300,326587675,4120,4120,4120,4120,0
|
|
20240801,191200,326587675,4120,4120,4120,4120,0
|
|
20240801,191100,326587675,4120,4120,4120,4120,0
|
|
20240801,191000,326587675,4120,4120,4120,4120,0
|
|
20240801,190900,326587675,4120,4120,4120,4120,0
|
|
20240801,190800,326587675,4120,4120,4120,4120,0
|
|
20240801,190700,326587675,4120,4120,4120,4120,0
|
|
20240801,190600,326587675,4120,4120,4120,4120,0
|
|
20240801,190500,326587675,4120,4120,4120,4120,0
|
|
20240801,190400,326587675,4120,4120,4120,4120,0
|
|
20240801,190300,326587675,4120,4120,4120,4120,0
|
|
20240801,190200,326587675,4120,4120,4120,4120,0
|
|
20240801,190100,326587675,4120,4120,4120,4120,0
|
|
20240801,190000,326587675,4120,4120,4120,4120,0
|
|
20240801,185900,326587675,4120,4120,4120,4120,0
|
|
20240801,185800,326587675,4120,4120,4120,4120,0
|
|
20240801,185700,326587675,4120,4120,4120,4120,0
|
|
20240801,185600,326587675,4120,4120,4120,4120,0
|
|
20240801,185500,326587675,4120,4120,4120,4120,0
|
|
20240801,185400,326587675,4120,4120,4120,4120,0
|
|
20240801,185300,326587675,4120,4120,4120,4120,3147
|
|
20240801,185200,326587675,4120,4120,4120,4120,0
|
|
20240801,185100,326587675,4120,4120,4120,4120,0
|
|
20240801,185000,326587675,4120,4120,4120,4120,0
|
|
20240801,184900,326587675,4120,4120,4120,4120,0
|
|
20240801,184800,326587675,4120,4120,4120,4120,0
|
|
20240801,184700,326587675,4120,4120,4120,4120,0
|
|
20240801,184600,326587675,4120,4120,4120,4120,0
|
|
20240801,184500,326587675,4120,4120,4120,4120,0
|
|
20240801,184400,326587675,4120,4120,4120,4120,0
|
|
20240801,184300,326587675,4120,4120,4120,4120,0
|
|
20240801,184200,326587675,4120,4120,4120,4120,0
|
|
20240801,184100,326587675,4120,4120,4120,4120,0
|
|
20240801,184000,326587675,4120,4120,4120,4120,0
|
|
20240801,183900,326587675,4120,4120,4120,4120,0
|
|
20240801,183800,326587675,4120,4120,4120,4120,0
|
|
20240801,183700,326587675,4120,4120,4120,4120,0
|
|
20240801,183600,326587675,4120,4120,4120,4120,0
|
|
20240801,183500,326587675,4120,4120,4120,4120,0
|
|
20240801,183400,326587675,4120,4120,4120,4120,0
|
|
20240801,183300,326587675,4120,4120,4120,4120,0
|
|
20240801,183200,326587675,4120,4120,4120,4120,0
|
|
20240801,183100,326587675,4120,4120,4120,4120,0
|
|
20240801,183000,326587675,4120,4120,4120,4120,0
|
|
20240801,182900,326587675,4120,4120,4120,4120,0
|
|
20240801,182800,326587675,4120,4120,4120,4120,0
|
|
20240801,182700,326587675,4120,4120,4120,4120,0
|
|
20240801,182600,326587675,4120,4120,4120,4120,0
|
|
20240801,182500,326587675,4120,4120,4120,4120,0
|
|
20240801,182400,326587675,4120,4120,4120,4120,0
|
|
20240801,182300,326587675,4120,4120,4120,4120,3147
|
|
20240801,182200,326587675,4120,4120,4120,4120,0
|
|
20240801,182100,326587675,4120,4120,4120,4120,0
|
|
20240801,182000,326587675,4120,4120,4120,4120,0
|
|
20240801,181900,326587675,4120,4120,4120,4120,0
|
|
20240801,181800,326587675,4120,4120,4120,4120,0
|
|
20240801,181700,326587675,4120,4120,4120,4120,0
|
|
20240801,181600,326587675,4120,4120,4120,4120,0
|
|
20240801,181500,326587675,4120,4120,4120,4120,0
|
|
20240801,181400,326587675,4120,4120,4120,4120,0
|
|
20240801,181300,326587675,4120,4120,4120,4120,0
|
|
20240801,181200,326587675,4120,4120,4120,4120,0
|
|
20240801,181100,326587675,4120,4120,4120,4120,0
|
|
20240801,181000,326587675,4120,4120,4120,4120,0
|
|
20240801,180900,326587675,4120,4120,4120,4120,0
|
|
20240801,180800,326587675,4120,4120,4120,4120,0
|
|
20240801,180700,326587675,4120,4120,4120,4120,0
|
|
20240801,180600,326587675,4120,4120,4120,4120,0
|
|
20240801,180500,326587675,4120,4120,4120,4120,0
|
|
20240801,180400,326587675,4120,4120,4120,4120,0
|
|
20240801,180300,326587675,4120,4120,4120,4120,0
|
|
20240801,180200,326587675,4120,4120,4120,4120,0
|
|
20240801,180100,326587675,4120,4120,4120,4120,0
|
|
20240801,180000,326587675,4120,4120,4120,4120,0
|
|
20240801,175900,326587675,4120,4120,4120,4120,0
|
|
20240801,175800,326587675,4120,4120,4120,4120,0
|
|
20240801,175700,326587675,4120,4120,4120,4120,0
|
|
20240801,175600,326587675,4120,4120,4120,4120,0
|
|
20240801,175500,326587675,4120,4120,4120,4120,0
|
|
20240801,175400,326587675,4120,4120,4120,4120,0
|
|
20240801,175300,326587675,4120,4120,4120,4120,3147
|
|
20240801,175200,326587675,4120,4120,4120,4120,0
|
|
20240801,175100,326587675,4120,4120,4120,4120,0
|
|
20240801,175000,326587675,4120,4120,4120,4120,0
|
|
20240801,174900,326587675,4120,4120,4120,4120,0
|
|
20240801,174800,326587675,4120,4120,4120,4120,0
|
|
20240801,174700,326587675,4120,4120,4120,4120,0
|
|
20240801,174600,326587675,4120,4120,4120,4120,0
|
|
20240801,174500,326587675,4120,4120,4120,4120,0
|
|
20240801,174400,326587675,4120,4120,4120,4120,0
|
|
20240801,174300,326587675,4120,4120,4120,4120,0
|
|
20240801,174200,326587675,4120,4120,4120,4120,0
|
|
20240801,174100,326587675,4120,4120,4120,4120,0
|
|
20240801,174000,326587675,4120,4120,4120,4120,0
|
|
20240801,173900,326587675,4120,4120,4120,4120,0
|
|
20240801,173800,326587675,4120,4120,4120,4120,0
|
|
20240801,173700,326587675,4120,4120,4120,4120,0
|
|
20240801,173600,326587675,4120,4120,4120,4120,0
|
|
20240801,173500,326587675,4120,4120,4120,4120,0
|
|
20240801,173400,326587675,4120,4120,4120,4120,0
|
|
20240801,173300,326587675,4120,4120,4120,4120,0
|
|
20240801,173200,326587675,4120,4120,4120,4120,0
|
|
20240801,173100,326587675,4120,4120,4120,4120,0
|
|
20240801,173000,326587675,4120,4120,4120,4120,0
|
|
20240801,172900,326587675,4120,4120,4120,4120,0
|
|
20240801,172800,326587675,4120,4120,4120,4120,0
|
|
20240801,172700,326587675,4120,4120,4120,4120,0
|
|
20240801,172600,326587675,4120,4120,4120,4120,0
|
|
20240801,172500,326587675,4120,4120,4120,4120,0
|
|
20240801,172400,326587675,4120,4120,4120,4120,0
|
|
20240801,172300,326587675,4120,4120,4120,4120,3147
|
|
20240801,172200,326587675,4120,4120,4120,4120,0
|
|
20240801,172100,326587675,4120,4120,4120,4120,0
|
|
20240801,172000,326587675,4120,4120,4120,4120,0
|
|
20240801,171900,326587675,4120,4120,4120,4120,0
|
|
20240801,171800,326587675,4120,4120,4120,4120,0
|
|
20240801,171700,326587675,4120,4120,4120,4120,0
|
|
20240801,171600,326587675,4120,4120,4120,4120,0
|
|
20240801,171500,326587675,4120,4120,4120,4120,0
|
|
20240801,171400,326587675,4120,4120,4120,4120,0
|
|
20240801,171300,326587675,4120,4120,4120,4120,0
|
|
20240801,171200,326587675,4120,4120,4120,4120,0
|
|
20240801,171100,326587675,4120,4120,4120,4120,0
|
|
20240801,171000,326587675,4120,4120,4120,4120,0
|
|
20240801,170900,326587675,4120,4120,4120,4120,0
|
|
20240801,170800,326587675,4120,4120,4120,4120,0
|
|
20240801,170700,326587675,4120,4120,4120,4120,0
|
|
20240801,170600,326587675,4120,4120,4120,4120,0
|
|
20240801,170500,326587675,4120,4120,4120,4120,0
|
|
20240801,170400,326587675,4120,4120,4120,4120,0
|
|
20240801,170300,326587675,4120,4120,4120,4120,0
|
|
20240801,170200,326587675,4120,4120,4120,4120,0
|
|
20240801,170100,326587675,4120,4120,4120,4120,0
|
|
20240801,170000,326587675,4120,4120,4120,4120,0
|
|
20240801,165900,326587675,4120,4120,4120,4120,0
|
|
20240801,165800,326587675,4120,4120,4120,4120,0
|
|
20240801,165700,326587675,4120,4120,4120,4120,0
|
|
20240801,165600,326587675,4120,4120,4120,4120,0
|
|
20240801,165500,326587675,4120,4120,4120,4120,0
|
|
20240801,165400,326587675,4120,4120,4120,4120,0
|
|
20240801,165300,326587675,4120,4120,4120,4120,3147
|
|
20240801,165200,326587675,4120,4120,4120,4120,0
|
|
20240801,165100,326587675,4120,4120,4120,4120,0
|
|
20240801,165000,326587675,4120,4120,4120,4120,0
|
|
20240801,164900,326587675,4120,4120,4120,4120,0
|
|
20240801,164800,326587675,4120,4120,4120,4120,0
|
|
20240801,164700,326587675,4120,4120,4120,4120,0
|
|
20240801,164600,326587675,4120,4120,4120,4120,0
|
|
20240801,164500,326587675,4120,4120,4120,4120,0
|
|
20240801,164400,326587675,4120,4120,4120,4120,0
|
|
20240801,164300,326587675,4120,4120,4120,4120,0
|
|
20240801,164200,326587675,4120,4120,4120,4120,0
|
|
20240801,164100,326587675,4120,4120,4120,4120,0
|
|
20240801,164000,326587675,4120,4120,4120,4120,0
|
|
20240801,163900,326587675,4120,4120,4120,4120,0
|
|
20240801,163800,326587675,4120,4120,4120,4120,0
|
|
20240801,163700,326587675,4120,4120,4120,4120,0
|
|
20240801,163600,326587675,4120,4120,4120,4120,0
|
|
20240801,163500,326587675,4120,4120,4120,4120,0
|
|
20240801,163400,326587675,4120,4120,4120,4120,0
|
|
20240801,163300,326587675,4120,4120,4120,4120,0
|
|
20240801,163200,326587675,4120,4120,4120,4120,0
|
|
20240801,163100,326587675,4120,4120,4120,4120,0
|
|
20240801,163000,326587675,4120,4120,4120,4120,0
|
|
20240801,162900,326587675,4120,4120,4120,4120,0
|
|
20240801,162800,326587675,4120,4120,4120,4120,0
|
|
20240801,162700,326587675,4120,4120,4120,4120,0
|
|
20240801,162600,326587675,4120,4120,4120,4120,0
|
|
20240801,162500,326587675,4120,4120,4120,4120,0
|
|
20240801,162400,326587675,4120,4120,4120,4120,0
|
|
20240801,162300,326587675,4120,4120,4120,4120,3147
|
|
20240801,162200,326587675,4120,4120,4120,4120,0
|
|
20240801,162100,326587675,4120,4120,4120,4120,0
|
|
20240801,162000,326587675,4120,4120,4120,4120,0
|
|
20240801,161900,326587675,4120,4120,4120,4120,0
|
|
20240801,161800,326587675,4120,4120,4120,4120,0
|
|
20240801,161700,326587675,4120,4120,4120,4120,0
|
|
20240801,161600,326587675,4120,4120,4120,4120,0
|
|
20240801,161500,326587675,4120,4120,4120,4120,0
|
|
20240801,161400,326587675,4120,4120,4120,4120,0
|
|
20240801,161300,326587675,4120,4120,4120,4120,0
|
|
20240801,161200,326587675,4120,4120,4120,4120,0
|
|
20240801,161100,326587675,4120,4120,4120,4120,0
|
|
20240801,161000,326587675,4120,4120,4120,4120,0
|
|
20240801,160900,326587675,4120,4120,4120,4120,0
|
|
20240801,160800,326587675,4120,4120,4120,4120,0
|
|
20240801,160700,326587675,4120,4120,4120,4120,0
|
|
20240801,160600,326587675,4120,4120,4120,4120,0
|
|
20240801,160500,326587675,4120,4120,4120,4120,0
|
|
20240801,160400,326587675,4120,4120,4120,4120,0
|
|
20240801,160300,326587675,4120,4120,4120,4120,0
|
|
20240801,160200,326587675,4120,4120,4120,4120,0
|
|
20240801,160100,326587675,4120,4120,4120,4120,0
|
|
20240801,160000,326587675,4120,4120,4120,4120,0
|
|
20240801,155900,326587675,4120,4120,4120,4120,0
|
|
20240801,155800,326587675,4120,4120,4120,4120,0
|
|
20240801,155700,326587675,4120,4120,4120,4120,0
|
|
20240801,155600,326587675,4120,4120,4120,4120,0
|
|
20240801,155500,326587675,4120,4120,4120,4120,0
|
|
20240801,155400,326587675,4120,4120,4120,4120,0
|
|
20240801,155300,326587675,4120,4120,4120,4120,3147
|
|
20240801,155200,326587675,4120,4120,4120,4120,0
|
|
20240801,155100,326587675,4120,4120,4120,4120,0
|
|
20240801,155000,326587675,4120,4120,4120,4120,0
|
|
20240801,154900,326587675,4120,4120,4120,4120,0
|
|
20240801,154800,326587675,4120,4120,4120,4120,0
|
|
20240801,154700,326587675,4120,4120,4120,4120,0
|
|
20240801,154600,326587675,4120,4120,4120,4120,0
|
|
20240801,154500,326587675,4120,4120,4120,4120,0
|
|
20240801,154400,326587675,4120,4120,4120,4120,0
|
|
20240801,154300,326587675,4120,4120,4120,4120,0
|
|
20240801,154200,326587675,4120,4120,4120,4120,0
|
|
20240801,154100,326587675,4120,4120,4120,4120,0
|
|
20240801,154000,326587675,4120,4120,4120,4120,0
|
|
20240801,153900,326587675,4120,4120,4120,4120,0
|
|
20240801,153800,326587675,4120,4120,4120,4120,0
|
|
20240801,153700,326587675,4120,4120,4120,4120,0
|
|
20240801,153600,326587675,4120,4120,4120,4120,0
|
|
20240801,153500,326587675,4120,4120,4120,4120,0
|
|
20240801,153400,326587675,4120,4120,4120,4120,0
|
|
20240801,153300,326587675,4120,4120,4120,4120,0
|
|
20240801,153200,326587675,4120,4120,4120,4120,0
|
|
20240801,153100,326587675,4120,4120,4120,4120,0
|
|
20240801,153000,326587675,4120,4120,4120,4120,3147
|
|
20240801,152900,313622035,4120,4120,4120,4120,0
|
|
20240801,152800,313622035,4120,4120,4120,4120,0
|
|
20240801,152700,313622035,4120,4120,4120,4120,0
|
|
20240801,152600,313622035,4120,4120,4120,4120,0
|
|
20240801,152500,313622035,4120,4120,4120,4120,0
|
|
20240801,152400,313622035,4120,4120,4120,4120,0
|
|
20240801,152300,313622035,4120,4120,4120,4120,0
|
|
20240801,152200,313622035,4120,4120,4120,4120,0
|
|
20240801,152100,313622035,4120,4120,4120,4120,0
|
|
20240801,152000,313622035,4120,4120,4120,4120,0
|
|
20240801,151900,313622035,4120,4120,4120,4120,58
|
|
20240801,151800,313383075,4120,4120,4120,4120,25
|
|
20240801,151700,313280075,4125,4125,4125,4125,711
|
|
20240801,151600,310347200,4130,4130,4130,4130,1
|
|
20240801,151500,310343070,4125,4125,4130,4125,886
|
|
20240801,151400,306688045,4125,4125,4125,4125,0
|
|
20240801,151300,306688045,4125,4125,4125,4125,0
|
|
20240801,151200,306688045,4125,4125,4125,4125,0
|
|
20240801,151100,306688045,4125,4125,4125,4125,151
|
|
20240801,151000,306065170,4125,4125,4125,4125,0
|
|
20240801,150900,306065170,4125,4125,4125,4125,2
|
|
20240801,150800,306056920,4125,4125,4125,4125,111
|
|
20240801,150700,305599045,4120,4120,4120,4120,50
|
|
20240801,150600,305393045,4125,4125,4125,4125,0
|
|
20240801,150500,305393045,4125,4130,4130,4125,6
|
|
20240801,150400,305368280,4130,4130,4130,4130,3
|
|
20240801,150300,305355890,4130,4130,4130,4130,3
|
|
20240801,150200,305343500,4130,4130,4130,4130,1
|
|
20240801,150100,305339370,4130,4135,4135,4130,11
|
|
20240801,150000,305293935,4135,4135,4135,4135,0
|
|
20240801,145900,305293935,4135,4135,4135,4135,1
|
|
20240801,145800,305289800,4130,4130,4130,4130,48
|
|
20240801,145700,305091560,4135,4135,4135,4135,0
|
|
20240801,145600,305091560,4135,4135,4135,4135,1
|
|
20240801,145500,305087425,4135,4135,4135,4135,6
|
|
20240801,145400,305062615,4135,4135,4135,4135,4
|
|
20240801,145300,305046075,4135,4135,4135,4135,3
|
|
20240801,145200,305033670,4135,4135,4135,4135,0
|
|
20240801,145100,305033670,4135,4135,4135,4135,3
|
|
20240801,145000,305021265,4135,4135,4135,4135,1
|
|
20240801,144900,305017130,4130,4130,4130,4130,347
|
|
20240801,144800,303584020,4120,4120,4120,4120,2175
|
|
20240801,144700,294623020,4135,4135,4135,4135,0
|
|
20240801,144600,294623020,4135,4135,4135,4135,0
|
|
20240801,144500,294623020,4135,4135,4135,4135,6
|
|
20240801,144400,294598210,4135,4135,4135,4130,178
|
|
20240801,144300,293862750,4135,4135,4135,4135,2
|
|
20240801,144200,293854480,4140,4140,4140,4140,0
|
|
20240801,144100,293854480,4140,4140,4140,4140,0
|
|
20240801,144000,293854480,4140,4140,4140,4140,0
|
|
20240801,143900,293854480,4140,4145,4145,4120,2108
|
|
20240801,143800,285157720,4145,4145,4145,4145,0
|
|
20240801,143700,285157720,4145,4145,4145,4145,0
|
|
20240801,143600,285157720,4145,4145,4145,4145,0
|
|
20240801,143500,285157720,4145,4150,4150,4145,13
|
|
20240801,143400,285103805,4150,4150,4150,4150,4
|
|
20240801,143300,285087205,4150,4150,4150,4150,2
|
|
20240801,143200,285078905,4150,4150,4150,4150,1
|
|
20240801,143100,285074755,4155,4155,4155,4155,0
|
|
20240801,143000,285074755,4155,4155,4155,4155,0
|
|
20240801,142900,285074755,4155,4150,4155,4150,248
|
|
20240801,142800,284045550,4150,4150,4150,4150,1
|
|
20240801,142700,284041400,4150,4150,4150,4150,0
|
|
20240801,142600,284041400,4150,4150,4150,4150,19
|
|
20240801,142500,283962550,4150,4150,4150,4150,7
|
|
20240801,142400,283933500,4150,4150,4150,4150,5
|
|
20240801,142300,283912750,4150,4145,4150,4140,71
|
|
20240801,142200,283618620,4150,4150,4150,4150,0
|
|
20240801,142100,283618620,4150,4150,4150,4150,0
|
|
20240801,142000,283618620,4150,4150,4150,4150,0
|
|
20240801,141900,283618620,4150,4150,4150,4150,1
|
|
20240801,141800,283614470,4150,4150,4150,4150,0
|
|
20240801,141700,283614470,4150,4150,4150,4150,0
|
|
20240801,141600,283614470,4150,4150,4150,4150,73
|
|
20240801,141500,283311520,4150,4150,4150,4150,275
|
|
20240801,141400,282170270,4150,4150,4150,4150,5
|
|
20240801,141300,282149520,4150,4135,4150,4135,32
|
|
20240801,141200,282017055,4130,4135,4135,4130,401
|
|
20240801,141100,280360920,4130,4135,4135,4130,871
|
|
20240801,141000,276759540,4135,4135,4135,4135,0
|
|
20240801,140900,276759540,4135,4135,4135,4135,1
|
|
20240801,140800,276755405,4135,4135,4135,4135,58
|
|
20240801,140700,276515575,4135,4135,4135,4135,0
|
|
20240801,140600,276515575,4135,4145,4145,4135,200
|
|
20240801,140500,275687700,4150,4150,4150,4150,5
|
|
20240801,140400,275666950,4150,4155,4155,4150,10
|
|
20240801,140300,275625430,4155,4155,4155,4155,2
|
|
20240801,140200,275617120,4155,4155,4155,4155,8
|
|
20240801,140100,275583880,4155,4155,4155,4155,0
|
|
20240801,140000,275583880,4155,4155,4155,4155,0
|
|
20240801,135900,275583880,4155,4155,4155,4155,1
|
|
20240801,135800,275579725,4155,4155,4155,4155,0
|
|
20240801,135700,275579725,4155,4155,4155,4155,0
|
|
20240801,135600,275579725,4155,4155,4155,4155,0
|
|
20240801,135500,275579725,4155,4155,4155,4155,7
|
|
20240801,135400,275550640,4155,4155,4155,4155,6
|
|
20240801,135300,275525710,4155,4155,4155,4155,2
|
|
20240801,135200,275517400,4155,4155,4155,4155,86
|
|
20240801,135100,275160070,4155,4155,4155,4155,0
|
|
20240801,135000,275160070,4155,4155,4155,4155,0
|
|
20240801,134900,275160070,4155,4155,4155,4155,1
|
|
20240801,134800,275155915,4155,4155,4155,4155,11
|
|
20240801,134700,275110210,4155,4155,4155,4155,80
|
|
20240801,134600,274777810,4155,4150,4155,4150,281
|
|
20240801,134500,273611655,4150,4150,4150,4150,6
|
|
20240801,134400,273586755,4150,4145,4150,4145,100
|
|
20240801,134300,273172240,4150,4145,4150,4145,321
|
|
20240801,134200,271841690,4145,4145,4145,4145,59
|
|
20240801,134100,271597135,4145,4145,4145,4145,1
|
|
20240801,134000,271592990,4140,4145,4145,4140,202
|
|
20240801,133900,270756700,4145,4145,4145,4145,1
|
|
20240801,133800,270752555,4145,4145,4145,4145,0
|
|
20240801,133700,270752555,4145,4145,4145,4145,0
|
|
20240801,133600,270752555,4145,4145,4145,4145,0
|
|
20240801,133500,270752555,4145,4145,4145,4145,7
|
|
20240801,133400,270723540,4145,4145,4145,4145,6
|
|
20240801,133300,270698670,4145,4145,4145,4145,2
|
|
20240801,133200,270690380,4145,4145,4145,4145,8
|
|
20240801,133100,270657220,4145,4145,4145,4145,1
|
|
20240801,133000,270653075,4140,4140,4145,4140,21
|
|
20240801,132900,270566130,4140,4140,4140,4140,51
|
|
20240801,132800,270354990,4140,4140,4140,4140,0
|
|
20240801,132700,270354990,4140,4140,4140,4140,0
|
|
20240801,132600,270354990,4140,4140,4140,4140,0
|
|
20240801,132500,270354990,4140,4140,4140,4140,6
|
|
20240801,132400,270330150,4140,4140,4140,4140,4
|
|
20240801,132300,270313590,4140,4140,4140,4140,2
|
|
20240801,132200,270305310,4140,4140,4140,4140,157
|
|
20240801,132100,269655330,4140,4140,4140,4140,0
|
|
20240801,132000,269655330,4140,4140,4140,4140,0
|
|
20240801,131900,269655330,4140,4140,4140,4140,1
|
|
20240801,131800,269651190,4140,4140,4140,4140,0
|
|
20240801,131700,269651190,4140,4140,4140,4140,0
|
|
20240801,131600,269651190,4140,4140,4140,4140,1
|
|
20240801,131500,269647050,4140,4140,4140,4140,6
|
|
20240801,131400,269622210,4140,4145,4145,4140,256
|
|
20240801,131300,268562345,4145,4145,4145,4145,1
|
|
20240801,131200,268558200,4145,4140,4145,4140,56
|
|
20240801,131100,268326355,4140,4140,4140,4140,0
|
|
20240801,131000,268326355,4140,4140,4140,4140,0
|
|
20240801,130900,268326355,4140,4135,4140,4135,14
|
|
20240801,130800,268268410,4135,4135,4135,4135,31
|
|
20240801,130700,268140225,4135,4135,4135,4135,0
|
|
20240801,130600,268140225,4135,4135,4135,4135,1
|
|
20240801,130500,268136090,4120,4140,4140,4120,36
|
|
20240801,130400,267987630,4140,4140,4140,4140,5
|
|
20240801,130300,267966930,4140,4140,4140,4140,2
|
|
20240801,130200,267958650,4140,4130,4140,4110,110
|
|
20240801,130100,267504800,4140,4140,4140,4140,1
|
|
20240801,130000,267500660,4140,4140,4140,4140,0
|
|
20240801,125900,267500660,4140,4140,4140,4140,2
|
|
20240801,125800,267492380,4130,4130,4130,4130,0
|
|
20240801,125700,267492380,4130,4130,4130,4130,0
|
|
20240801,125600,267492380,4130,4130,4130,4130,56
|
|
20240801,125500,267261100,4130,4130,4140,4130,348
|
|
20240801,125400,265823800,4140,4140,4140,4140,104
|
|
20240801,125300,265393240,4140,4135,4140,4135,631
|
|
20240801,125200,262781070,4135,4135,4135,4135,308
|
|
20240801,125100,261507490,4135,4135,4135,4135,0
|
|
20240801,125000,261507490,4135,4135,4135,4135,0
|
|
20240801,124900,261507490,4135,4130,4135,4130,216
|
|
20240801,124800,260615405,4135,4135,4135,4135,0
|
|
20240801,124700,260615405,4135,4135,4135,4135,0
|
|
20240801,124600,260615405,4135,4135,4135,4135,0
|
|
20240801,124500,260615405,4135,4135,4135,4135,6
|
|
20240801,124400,260590595,4135,4135,4135,4135,5
|
|
20240801,124300,260569920,4135,4135,4135,4110,5031
|
|
20240801,124200,239882860,4135,4130,4135,4110,6519
|
|
20240801,124100,213085165,4140,4140,4140,4140,0
|
|
20240801,124000,213085165,4140,4140,4140,4140,0
|
|
20240801,123900,213085165,4140,4140,4140,4140,0
|
|
20240801,123800,213085165,4140,4140,4140,4140,1
|
|
20240801,123700,213081025,4130,4130,4130,4130,7
|
|
20240801,123600,213052115,4140,4140,4140,4140,0
|
|
20240801,123500,213052115,4140,4140,4140,4140,7
|
|
20240801,123400,213023135,4140,4140,4140,4140,4
|
|
20240801,123300,213006575,4140,4135,4140,4135,24
|
|
20240801,123200,212907330,4135,4135,4135,4135,143
|
|
20240801,123100,212316025,4135,4135,4135,4135,0
|
|
20240801,123000,212316025,4135,4135,4135,4135,3
|
|
20240801,122900,212303620,4135,4140,4140,4135,12
|
|
20240801,122800,212253990,4135,4140,4140,4135,135
|
|
20240801,122700,211695760,4140,4140,4140,4140,0
|
|
20240801,122600,211695760,4140,4140,4140,4140,0
|
|
20240801,122500,211695760,4140,4140,4140,4140,6
|
|
20240801,122400,211670920,4140,4140,4140,4140,5
|
|
20240801,122300,211650220,4140,4140,4140,4140,1
|
|
20240801,122200,211646080,4135,4135,4135,4135,255
|
|
20240801,122100,210591655,4135,4135,4135,4135,1
|
|
20240801,122000,210587520,4130,4130,4130,4130,0
|
|
20240801,121900,210587520,4130,4135,4135,4130,9
|
|
20240801,121800,210550345,4135,4135,4135,4135,0
|
|
20240801,121700,210550345,4135,4135,4135,4135,0
|
|
20240801,121600,210550345,4135,4135,4135,4135,0
|
|
20240801,121500,210550345,4135,4135,4135,4135,6
|
|
20240801,121400,210525535,4135,4135,4135,4135,5
|
|
20240801,121300,210504860,4135,4135,4135,4135,2
|
|
20240801,121200,210496590,4125,4125,4125,4125,0
|
|
20240801,121100,210496590,4125,4130,4130,4125,227
|
|
20240801,121000,209559830,4140,4140,4140,4140,0
|
|
20240801,120900,209559830,4140,4140,4140,4140,0
|
|
20240801,120800,209559830,4140,4140,4140,4140,0
|
|
20240801,120700,209559830,4140,4140,4140,4140,0
|
|
20240801,120600,209559830,4140,4140,4140,4140,0
|
|
20240801,120500,209559830,4140,4140,4140,4140,6
|
|
20240801,120400,209534990,4140,4135,4140,4135,17
|
|
20240801,120300,209464670,4135,4135,4135,4135,2
|
|
20240801,120200,209456400,4130,4125,4130,4125,69
|
|
20240801,120100,209171605,4135,4135,4135,4135,0
|
|
20240801,120000,209171605,4135,4135,4135,4135,0
|
|
20240801,115900,209171605,4135,4135,4135,4135,2
|
|
20240801,115800,209163335,4110,4110,4110,4110,0
|
|
20240801,115700,209163335,4110,4110,4110,4110,0
|
|
20240801,115600,209163335,4110,4125,4125,4110,45
|
|
20240801,115500,208977800,4135,4135,4135,4135,6
|
|
20240801,115400,208952990,4135,4135,4135,4135,6
|
|
20240801,115300,208928180,4135,4130,4135,4130,16
|
|
20240801,115200,208862095,4135,4135,4135,4130,162
|
|
20240801,115100,208192975,4135,4135,4135,4135,0
|
|
20240801,115000,208192975,4135,4135,4135,4135,0
|
|
20240801,114900,208192975,4135,4135,4135,4135,1
|
|
20240801,114800,208188840,4135,4135,4135,4135,0
|
|
20240801,114700,208188840,4135,4135,4135,4135,0
|
|
20240801,114600,208188840,4135,4135,4135,4135,0
|
|
20240801,114500,208188840,4135,4130,4135,4130,17
|
|
20240801,114400,208118595,4135,4135,4135,4135,7
|
|
20240801,114300,208089650,4130,4135,4135,4130,134
|
|
20240801,114200,207536210,4135,4130,4135,4130,94
|
|
20240801,114100,207147945,4130,4130,4130,4130,0
|
|
20240801,114000,207147945,4130,4130,4130,4130,8
|
|
20240801,113900,207114905,4130,4130,4130,4130,1
|
|
20240801,113800,207110775,4130,4130,4130,4130,1
|
|
20240801,113700,207106645,4125,4125,4125,4125,100
|
|
20240801,113600,206694145,4125,4125,4125,4125,60
|
|
20240801,113500,206446645,4130,4130,4130,4130,6
|
|
20240801,113400,206421865,4130,4130,4130,4130,5
|
|
20240801,113300,206401215,4130,4130,4130,4130,1
|
|
20240801,113200,206397085,4130,4130,4130,4130,8
|
|
20240801,113100,206364045,4130,4130,4130,4130,0
|
|
20240801,113000,206364045,4130,4130,4130,4130,0
|
|
20240801,112900,206364045,4130,4130,4130,4130,0
|
|
20240801,112800,206364045,4130,4130,4130,4130,29
|
|
20240801,112700,206244275,4140,4140,4140,4140,0
|
|
20240801,112600,206244275,4140,4140,4140,4140,0
|
|
20240801,112500,206244275,4140,4140,4140,4140,7
|
|
20240801,112400,206215295,4140,4140,4140,4140,4
|
|
20240801,112300,206198735,4135,4140,4140,4135,13
|
|
20240801,112200,206144970,4135,4135,4135,4135,150
|
|
20240801,112100,205524720,4145,4135,4145,4135,17
|
|
20240801,112000,205454395,4130,4130,4130,4130,34
|
|
20240801,111900,205313975,4120,4130,4135,4110,552
|
|
20240801,111800,203040025,4135,4135,4135,4135,0
|
|
20240801,111700,203040025,4135,4135,4135,4135,0
|
|
20240801,111600,203040025,4135,4135,4135,4135,0
|
|
20240801,111500,203040025,4135,4140,4140,4135,15
|
|
20240801,111400,202977975,4135,4140,4140,4135,46
|
|
20240801,111300,202787715,4140,4140,4140,4140,3
|
|
20240801,111200,202775295,4140,4140,4140,4140,158
|
|
20240801,111100,202121175,4135,4135,4135,4135,7
|
|
20240801,111000,202092230,4135,4140,4140,4135,149
|
|
20240801,110900,201476040,4145,4145,4145,4145,0
|
|
20240801,110800,201476040,4145,4145,4145,4145,4
|
|
20240801,110700,201459460,4150,4150,4150,4150,0
|
|
20240801,110600,201459460,4150,4150,4150,4150,0
|
|
20240801,110500,201459460,4150,4150,4150,4150,0
|
|
20240801,110400,201459460,4150,4150,4150,4150,0
|
|
20240801,110300,201459460,4150,4145,4150,4145,152
|
|
20240801,110200,200829415,4145,4140,4145,4140,188
|
|
20240801,110100,200051090,4135,4135,4135,4135,9
|
|
20240801,110000,200013875,4150,4150,4150,4150,0
|
|
20240801,105900,200013875,4150,4140,4150,4140,22
|
|
20240801,105800,199922765,4135,4135,4135,4135,52
|
|
20240801,105700,199707745,4130,4130,4130,4130,62
|
|
20240801,105600,199451685,4120,4120,4120,4120,0
|
|
20240801,105500,199451685,4120,4120,4120,4120,17
|
|
20240801,105400,199381645,4120,4120,4120,4120,0
|
|
20240801,105300,199381645,4120,4150,4150,4120,8
|
|
20240801,105200,199348655,4150,4145,4150,4145,464
|
|
20240801,105100,197425370,4145,4145,4145,4145,1
|
|
20240801,105000,197421225,4140,4140,4140,4140,5
|
|
20240801,104900,197400525,4140,4140,4140,4140,3
|
|
20240801,104800,197388105,4145,4145,4145,4145,0
|
|
20240801,104700,197388105,4145,4145,4145,4145,0
|
|
20240801,104600,197388105,4145,4140,4145,4140,19
|
|
20240801,104500,197309440,4140,4140,4140,4140,475
|
|
20240801,104400,195342940,4140,4140,4140,4140,508
|
|
20240801,104300,193239820,4145,4145,4145,4145,3
|
|
20240801,104200,193227385,4145,4140,4145,4140,203
|
|
20240801,104100,192386960,4140,4125,4140,4125,3
|
|
20240801,104000,192374570,4145,4145,4145,4145,0
|
|
20240801,103900,192374570,4145,4140,4145,4125,7948
|
|
20240801,103800,159472125,4145,4140,4145,4140,220
|
|
20240801,103700,158560675,4140,4140,4140,4140,0
|
|
20240801,103600,158560675,4140,4140,4140,4140,1
|
|
20240801,103500,158556535,4130,4130,4130,4130,3
|
|
20240801,103400,158544145,4140,4140,4140,4140,67
|
|
20240801,103300,158266765,4140,4135,4140,4135,172
|
|
20240801,103200,157554790,4130,4130,4130,4130,90
|
|
20240801,103100,157183090,4125,4125,4125,4125,3
|
|
20240801,103000,157170715,4125,4125,4125,4125,0
|
|
20240801,102900,157170715,4125,4125,4125,4125,6
|
|
20240801,102800,157145965,4135,4135,4135,4135,102
|
|
20240801,102700,156724195,4135,4135,4135,4135,0
|
|
20240801,102600,156724195,4135,4135,4135,4135,0
|
|
20240801,102500,156724195,4135,4135,4135,4135,0
|
|
20240801,102400,156724195,4135,4135,4135,4135,0
|
|
20240801,102300,156724195,4135,4135,4135,4130,4
|
|
20240801,102200,156707660,4135,4130,4135,4130,32
|
|
20240801,102100,156575495,4130,4130,4130,4130,2
|
|
20240801,102000,156567235,4130,4120,4130,4105,1170
|
|
20240801,101900,151748095,4120,4125,4125,4120,369
|
|
20240801,101800,150227760,4130,4130,4130,4130,0
|
|
20240801,101700,150227760,4130,4130,4130,4125,204
|
|
20240801,101600,149385460,4135,4135,4135,4135,0
|
|
20240801,101500,149385460,4135,4135,4135,4135,3
|
|
20240801,101400,149373055,4135,4135,4135,4135,36
|
|
20240801,101300,149224195,4135,4135,4135,4135,1
|
|
20240801,101200,149220060,4135,4135,4135,4135,264
|
|
20240801,101100,148128420,4140,4140,4140,4140,32
|
|
20240801,101000,147995940,4140,4145,4145,4140,7
|
|
20240801,100900,147966955,4145,4145,4145,4145,0
|
|
20240801,100800,147966955,4145,4145,4145,4145,0
|
|
20240801,100700,147966955,4145,4145,4145,4145,5
|
|
20240801,100600,147946230,4140,4140,4140,4140,27
|
|
20240801,100500,147834450,4145,4145,4145,4145,0
|
|
20240801,100400,147834450,4145,4145,4145,4145,0
|
|
20240801,100300,147834450,4145,4145,4145,4145,3
|
|
20240801,100200,147822015,4145,4135,4145,4135,57
|
|
20240801,100100,147586310,4135,4140,4155,4135,6
|
|
20240801,100000,147561415,4160,4150,4160,4150,1200
|
|
20240801,095900,142570640,4150,4150,4150,4150,0
|
|
20240801,095800,142570640,4150,4150,4150,4150,0
|
|
20240801,095700,142570640,4150,4145,4150,4135,1967
|
|
20240801,095600,134423400,4155,4155,4155,4155,0
|
|
20240801,095500,134423400,4155,4155,4155,4155,0
|
|
20240801,095400,134423400,4155,4155,4155,4155,0
|
|
20240801,095300,134423400,4155,4155,4155,4155,1
|
|
20240801,095200,134419245,4160,4160,4160,4160,173
|
|
20240801,095100,133699565,4165,4165,4165,4165,0
|
|
20240801,095000,133699565,4165,4145,4165,4145,121
|
|
20240801,094900,133197440,4145,4145,4145,4145,0
|
|
20240801,094800,133197440,4145,4145,4145,4145,0
|
|
20240801,094700,133197440,4145,4145,4145,4145,36
|
|
20240801,094600,133048220,4150,4145,4150,4145,185
|
|
20240801,094500,132281390,4145,4145,4145,4145,89
|
|
20240801,094400,131912485,4145,4145,4145,4145,106
|
|
20240801,094300,131473115,4145,4155,4155,4145,795
|
|
20240801,094200,128175080,4150,4150,4150,4150,108
|
|
20240801,094100,127726880,4150,4150,4150,4150,18
|
|
20240801,094000,127652180,4155,4155,4155,4155,1
|
|
20240801,093900,127648025,4150,4150,4150,4150,7
|
|
20240801,093800,127618975,4150,4155,4155,4150,281
|
|
20240801,093700,126451595,4155,4155,4155,4155,15
|
|
20240801,093600,126389270,4155,4155,4155,4155,0
|
|
20240801,093500,126389270,4155,4155,4155,4155,190
|
|
20240801,093400,125599820,4170,4170,4170,4170,0
|
|
20240801,093300,125599820,4170,4170,4170,4170,3
|
|
20240801,093200,125587310,4170,4170,4170,4165,169
|
|
20240801,093100,124883330,4170,4165,4170,4165,24
|
|
20240801,093000,124783360,4160,4160,4160,4160,11
|
|
20240801,092900,124737600,4175,4175,4175,4175,100
|
|
20240801,092800,124320100,4175,4175,4175,4175,0
|
|
20240801,092700,124320100,4175,4165,4175,4165,200
|
|
20240801,092600,123486455,4165,4165,4165,4165,0
|
|
20240801,092500,123486455,4165,4160,4165,4155,484
|
|
20240801,092400,121474275,4165,4180,4180,4165,114
|
|
20240801,092300,120998960,4170,4180,4180,4170,61
|
|
20240801,092200,120744525,4175,4170,4180,4170,85
|
|
20240801,092100,120389915,4165,4165,4165,4165,54
|
|
20240801,092000,120165005,4180,4175,4180,4165,341
|
|
20240801,091900,118741595,4170,4165,4170,4155,7051
|
|
20240801,091800,89340405,4170,4165,4170,4155,231
|
|
20240801,091700,88379055,4155,4160,4160,4155,10
|
|
20240801,091600,88337460,4160,4165,4165,4160,50
|
|
20240801,091500,88129455,4170,4170,4170,4170,20
|
|
20240801,091400,88046055,4170,4170,4170,4170,13
|
|
20240801,091300,87991845,4170,4160,4170,4160,493
|
|
20240801,091200,85937500,4160,4160,4160,4160,98
|
|
20240801,091100,85529820,4170,4170,4170,4170,0
|
|
20240801,091000,85529820,4170,4160,4170,4160,19
|
|
20240801,090900,85450770,4160,4165,4170,4155,3261
|
|
20240801,090800,71864600,4165,4155,4170,4155,73
|
|
20240801,090700,71560720,4165,4165,4170,4165,1108
|
|
20240801,090600,66943010,4165,4165,4165,4165,249
|
|
20240801,090500,65905925,4170,4150,4170,4150,11
|
|
20240801,090400,65860255,4180,4150,4180,4150,5865
|
|
20240801,090300,41429620,4150,4140,4150,4140,158
|
|
20240801,090200,40775490,4155,4165,4165,4150,186
|
|
20240801,090100,40002695,4175,4130,4175,4125,5089
|
|
20240801,090000,18946130,4130,4125,4130,4125,4593
|