680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,201700,46584715,5120,5120,5120,5120,410
|
|
20240801,201600,46584715,5120,5120,5120,5120,0
|
|
20240801,201500,46584715,5120,5120,5120,5120,0
|
|
20240801,201400,46584715,5120,5120,5120,5120,0
|
|
20240801,201300,46584715,5120,5120,5120,5120,0
|
|
20240801,201200,46584715,5120,5120,5120,5120,0
|
|
20240801,201100,46584715,5120,5120,5120,5120,0
|
|
20240801,201000,46584715,5120,5120,5120,5120,0
|
|
20240801,200900,46584715,5120,5120,5120,5120,0
|
|
20240801,200800,46584715,5120,5120,5120,5120,0
|
|
20240801,200700,46584715,5120,5120,5120,5120,0
|
|
20240801,200600,46584715,5120,5120,5120,5120,0
|
|
20240801,200500,46584715,5120,5120,5120,5120,0
|
|
20240801,200400,46584715,5120,5120,5120,5120,0
|
|
20240801,200300,46584715,5120,5120,5120,5120,0
|
|
20240801,200200,46584715,5120,5120,5120,5120,0
|
|
20240801,200100,46584715,5120,5120,5120,5120,0
|
|
20240801,200000,46584715,5120,5120,5120,5120,0
|
|
20240801,195900,46584715,5120,5120,5120,5120,0
|
|
20240801,195800,46584715,5120,5120,5120,5120,0
|
|
20240801,195700,46584715,5120,5120,5120,5120,0
|
|
20240801,195600,46584715,5120,5120,5120,5120,0
|
|
20240801,195500,46584715,5120,5120,5120,5120,0
|
|
20240801,195400,46584715,5120,5120,5120,5120,0
|
|
20240801,195300,46584715,5120,5120,5120,5120,0
|
|
20240801,195200,46584715,5120,5120,5120,5120,0
|
|
20240801,195100,46584715,5120,5120,5120,5120,0
|
|
20240801,195000,46584715,5120,5120,5120,5120,0
|
|
20240801,194900,46584715,5120,5120,5120,5120,0
|
|
20240801,194800,46584715,5120,5120,5120,5120,0
|
|
20240801,194700,46584715,5120,5120,5120,5120,410
|
|
20240801,194600,46584715,5120,5120,5120,5120,0
|
|
20240801,194500,46584715,5120,5120,5120,5120,0
|
|
20240801,194400,46584715,5120,5120,5120,5120,0
|
|
20240801,194300,46584715,5120,5120,5120,5120,0
|
|
20240801,194200,46584715,5120,5120,5120,5120,0
|
|
20240801,194100,46584715,5120,5120,5120,5120,0
|
|
20240801,194000,46584715,5120,5120,5120,5120,0
|
|
20240801,193900,46584715,5120,5120,5120,5120,0
|
|
20240801,193800,46584715,5120,5120,5120,5120,0
|
|
20240801,193700,46584715,5120,5120,5120,5120,0
|
|
20240801,193600,46584715,5120,5120,5120,5120,0
|
|
20240801,193500,46584715,5120,5120,5120,5120,0
|
|
20240801,193400,46584715,5120,5120,5120,5120,0
|
|
20240801,193300,46584715,5120,5120,5120,5120,0
|
|
20240801,193200,46584715,5120,5120,5120,5120,0
|
|
20240801,193100,46584715,5120,5120,5120,5120,0
|
|
20240801,193000,46584715,5120,5120,5120,5120,0
|
|
20240801,192900,46584715,5120,5120,5120,5120,0
|
|
20240801,192800,46584715,5120,5120,5120,5120,0
|
|
20240801,192700,46584715,5120,5120,5120,5120,0
|
|
20240801,192600,46584715,5120,5120,5120,5120,0
|
|
20240801,192500,46584715,5120,5120,5120,5120,0
|
|
20240801,192400,46584715,5120,5120,5120,5120,0
|
|
20240801,192300,46584715,5120,5120,5120,5120,0
|
|
20240801,192200,46584715,5120,5120,5120,5120,0
|
|
20240801,192100,46584715,5120,5120,5120,5120,0
|
|
20240801,192000,46584715,5120,5120,5120,5120,0
|
|
20240801,191900,46584715,5120,5120,5120,5120,0
|
|
20240801,191800,46584715,5120,5120,5120,5120,0
|
|
20240801,191700,46584715,5120,5120,5120,5120,410
|
|
20240801,191600,46584715,5120,5120,5120,5120,0
|
|
20240801,191500,46584715,5120,5120,5120,5120,0
|
|
20240801,191400,46584715,5120,5120,5120,5120,0
|
|
20240801,191300,46584715,5120,5120,5120,5120,0
|
|
20240801,191200,46584715,5120,5120,5120,5120,0
|
|
20240801,191100,46584715,5120,5120,5120,5120,0
|
|
20240801,191000,46584715,5120,5120,5120,5120,0
|
|
20240801,190900,46584715,5120,5120,5120,5120,0
|
|
20240801,190800,46584715,5120,5120,5120,5120,0
|
|
20240801,190700,46584715,5120,5120,5120,5120,0
|
|
20240801,190600,46584715,5120,5120,5120,5120,0
|
|
20240801,190500,46584715,5120,5120,5120,5120,0
|
|
20240801,190400,46584715,5120,5120,5120,5120,0
|
|
20240801,190300,46584715,5120,5120,5120,5120,0
|
|
20240801,190200,46584715,5120,5120,5120,5120,0
|
|
20240801,190100,46584715,5120,5120,5120,5120,0
|
|
20240801,190000,46584715,5120,5120,5120,5120,0
|
|
20240801,185900,46584715,5120,5120,5120,5120,0
|
|
20240801,185800,46584715,5120,5120,5120,5120,0
|
|
20240801,185700,46584715,5120,5120,5120,5120,0
|
|
20240801,185600,46584715,5120,5120,5120,5120,0
|
|
20240801,185500,46584715,5120,5120,5120,5120,0
|
|
20240801,185400,46584715,5120,5120,5120,5120,0
|
|
20240801,185300,46584715,5120,5120,5120,5120,0
|
|
20240801,185200,46584715,5120,5120,5120,5120,0
|
|
20240801,185100,46584715,5120,5120,5120,5120,0
|
|
20240801,185000,46584715,5120,5120,5120,5120,0
|
|
20240801,184900,46584715,5120,5120,5120,5120,0
|
|
20240801,184800,46584715,5120,5120,5120,5120,0
|
|
20240801,184700,46584715,5120,5120,5120,5120,410
|
|
20240801,184600,46584715,5120,5120,5120,5120,0
|
|
20240801,184500,46584715,5120,5120,5120,5120,0
|
|
20240801,184400,46584715,5120,5120,5120,5120,0
|
|
20240801,184300,46584715,5120,5120,5120,5120,0
|
|
20240801,184200,46584715,5120,5120,5120,5120,0
|
|
20240801,184100,46584715,5120,5120,5120,5120,0
|
|
20240801,184000,46584715,5120,5120,5120,5120,0
|
|
20240801,183900,46584715,5120,5120,5120,5120,0
|
|
20240801,183800,46584715,5120,5120,5120,5120,0
|
|
20240801,183700,46584715,5120,5120,5120,5120,0
|
|
20240801,183600,46584715,5120,5120,5120,5120,0
|
|
20240801,183500,46584715,5120,5120,5120,5120,0
|
|
20240801,183400,46584715,5120,5120,5120,5120,0
|
|
20240801,183300,46584715,5120,5120,5120,5120,0
|
|
20240801,183200,46584715,5120,5120,5120,5120,0
|
|
20240801,183100,46584715,5120,5120,5120,5120,0
|
|
20240801,183000,46584715,5120,5120,5120,5120,0
|
|
20240801,182900,46584715,5120,5120,5120,5120,0
|
|
20240801,182800,46584715,5120,5120,5120,5120,0
|
|
20240801,182700,46584715,5120,5120,5120,5120,0
|
|
20240801,182600,46584715,5120,5120,5120,5120,0
|
|
20240801,182500,46584715,5120,5120,5120,5120,0
|
|
20240801,182400,46584715,5120,5120,5120,5120,0
|
|
20240801,182300,46584715,5120,5120,5120,5120,0
|
|
20240801,182200,46584715,5120,5120,5120,5120,0
|
|
20240801,182100,46584715,5120,5120,5120,5120,0
|
|
20240801,182000,46584715,5120,5120,5120,5120,0
|
|
20240801,181900,46584715,5120,5120,5120,5120,0
|
|
20240801,181800,46584715,5120,5120,5120,5120,0
|
|
20240801,181700,46584715,5120,5120,5120,5120,410
|
|
20240801,181600,46584715,5120,5120,5120,5120,0
|
|
20240801,181500,46584715,5120,5120,5120,5120,0
|
|
20240801,181400,46584715,5120,5120,5120,5120,0
|
|
20240801,181300,46584715,5120,5120,5120,5120,0
|
|
20240801,181200,46584715,5120,5120,5120,5120,0
|
|
20240801,181100,46584715,5120,5120,5120,5120,0
|
|
20240801,181000,46584715,5120,5120,5120,5120,0
|
|
20240801,180900,46584715,5120,5120,5120,5120,0
|
|
20240801,180800,46584715,5120,5120,5120,5120,0
|
|
20240801,180700,46584715,5120,5120,5120,5120,0
|
|
20240801,180600,46584715,5120,5120,5120,5120,0
|
|
20240801,180500,46584715,5120,5120,5120,5120,0
|
|
20240801,180400,46584715,5120,5120,5120,5120,0
|
|
20240801,180300,46584715,5120,5120,5120,5120,0
|
|
20240801,180200,46584715,5120,5120,5120,5120,0
|
|
20240801,180100,46584715,5120,5120,5120,5120,0
|
|
20240801,180000,46584715,5120,5120,5120,5120,0
|
|
20240801,175900,46584715,5120,5120,5120,5120,0
|
|
20240801,175800,46584715,5120,5120,5120,5120,0
|
|
20240801,175700,46584715,5120,5120,5120,5120,0
|
|
20240801,175600,46584715,5120,5120,5120,5120,0
|
|
20240801,175500,46584715,5120,5120,5120,5120,0
|
|
20240801,175400,46584715,5120,5120,5120,5120,0
|
|
20240801,175300,46584715,5120,5120,5120,5120,0
|
|
20240801,175200,46584715,5120,5120,5120,5120,0
|
|
20240801,175100,46584715,5120,5120,5120,5120,0
|
|
20240801,175000,46584715,5120,5120,5120,5120,0
|
|
20240801,174900,46584715,5120,5120,5120,5120,0
|
|
20240801,174800,46584715,5120,5120,5120,5120,0
|
|
20240801,174700,46584715,5120,5120,5120,5120,410
|
|
20240801,174600,46584715,5120,5120,5120,5120,0
|
|
20240801,174500,46584715,5120,5120,5120,5120,0
|
|
20240801,174400,46584715,5120,5120,5120,5120,0
|
|
20240801,174300,46584715,5120,5120,5120,5120,0
|
|
20240801,174200,46584715,5120,5120,5120,5120,0
|
|
20240801,174100,46584715,5120,5120,5120,5120,0
|
|
20240801,174000,46584715,5120,5120,5120,5120,0
|
|
20240801,173900,46584715,5120,5120,5120,5120,0
|
|
20240801,173800,46584715,5120,5120,5120,5120,0
|
|
20240801,173700,46584715,5120,5120,5120,5120,0
|
|
20240801,173600,46584715,5120,5120,5120,5120,0
|
|
20240801,173500,46584715,5120,5120,5120,5120,0
|
|
20240801,173400,46584715,5120,5120,5120,5120,0
|
|
20240801,173300,46584715,5120,5120,5120,5120,0
|
|
20240801,173200,46584715,5120,5120,5120,5120,0
|
|
20240801,173100,46584715,5120,5120,5120,5120,0
|
|
20240801,173000,46584715,5120,5120,5120,5120,0
|
|
20240801,172900,46584715,5120,5120,5120,5120,0
|
|
20240801,172800,46584715,5120,5120,5120,5120,0
|
|
20240801,172700,46584715,5120,5120,5120,5120,0
|
|
20240801,172600,46584715,5120,5120,5120,5120,0
|
|
20240801,172500,46584715,5120,5120,5120,5120,0
|
|
20240801,172400,46584715,5120,5120,5120,5120,0
|
|
20240801,172300,46584715,5120,5120,5120,5120,0
|
|
20240801,172200,46584715,5120,5120,5120,5120,0
|
|
20240801,172100,46584715,5120,5120,5120,5120,0
|
|
20240801,172000,46584715,5120,5120,5120,5120,0
|
|
20240801,171900,46584715,5120,5120,5120,5120,0
|
|
20240801,171800,46584715,5120,5120,5120,5120,0
|
|
20240801,171700,46584715,5120,5120,5120,5120,410
|
|
20240801,171600,46584715,5120,5120,5120,5120,0
|
|
20240801,171500,46584715,5120,5120,5120,5120,0
|
|
20240801,171400,46584715,5120,5120,5120,5120,0
|
|
20240801,171300,46584715,5120,5120,5120,5120,0
|
|
20240801,171200,46584715,5120,5120,5120,5120,0
|
|
20240801,171100,46584715,5120,5120,5120,5120,0
|
|
20240801,171000,46584715,5120,5120,5120,5120,0
|
|
20240801,170900,46584715,5120,5120,5120,5120,0
|
|
20240801,170800,46584715,5120,5120,5120,5120,0
|
|
20240801,170700,46584715,5120,5120,5120,5120,0
|
|
20240801,170600,46584715,5120,5120,5120,5120,0
|
|
20240801,170500,46584715,5120,5120,5120,5120,0
|
|
20240801,170400,46584715,5120,5120,5120,5120,0
|
|
20240801,170300,46584715,5120,5120,5120,5120,0
|
|
20240801,170200,46584715,5120,5120,5120,5120,0
|
|
20240801,170100,46584715,5120,5120,5120,5120,0
|
|
20240801,170000,46584715,5120,5120,5120,5120,0
|
|
20240801,165900,46584715,5120,5120,5120,5120,0
|
|
20240801,165800,46584715,5120,5120,5120,5120,0
|
|
20240801,165700,46584715,5120,5120,5120,5120,0
|
|
20240801,165600,46584715,5120,5120,5120,5120,0
|
|
20240801,165500,46584715,5120,5120,5120,5120,0
|
|
20240801,165400,46584715,5120,5120,5120,5120,0
|
|
20240801,165300,46584715,5120,5120,5120,5120,0
|
|
20240801,165200,46584715,5120,5120,5120,5120,0
|
|
20240801,165100,46584715,5120,5120,5120,5120,0
|
|
20240801,165000,46584715,5120,5120,5120,5120,0
|
|
20240801,164900,46584715,5120,5120,5120,5120,0
|
|
20240801,164800,46584715,5120,5120,5120,5120,0
|
|
20240801,164700,46584715,5120,5120,5120,5120,410
|
|
20240801,164600,46584715,5120,5120,5120,5120,0
|
|
20240801,164500,46584715,5120,5120,5120,5120,0
|
|
20240801,164400,46584715,5120,5120,5120,5120,0
|
|
20240801,164300,46584715,5120,5120,5120,5120,0
|
|
20240801,164200,46584715,5120,5120,5120,5120,0
|
|
20240801,164100,46584715,5120,5120,5120,5120,0
|
|
20240801,164000,46584715,5120,5120,5120,5120,0
|
|
20240801,163900,46584715,5120,5120,5120,5120,0
|
|
20240801,163800,46584715,5120,5120,5120,5120,0
|
|
20240801,163700,46584715,5120,5120,5120,5120,0
|
|
20240801,163600,46584715,5120,5120,5120,5120,0
|
|
20240801,163500,46584715,5120,5120,5120,5120,0
|
|
20240801,163400,46584715,5120,5120,5120,5120,0
|
|
20240801,163300,46584715,5120,5120,5120,5120,0
|
|
20240801,163200,46584715,5120,5120,5120,5120,0
|
|
20240801,163100,46584715,5120,5120,5120,5120,0
|
|
20240801,163000,46584715,5120,5120,5120,5120,0
|
|
20240801,162900,46584715,5120,5120,5120,5120,0
|
|
20240801,162800,46584715,5120,5120,5120,5120,0
|
|
20240801,162700,46584715,5120,5120,5120,5120,0
|
|
20240801,162600,46584715,5120,5120,5120,5120,0
|
|
20240801,162500,46584715,5120,5120,5120,5120,0
|
|
20240801,162400,46584715,5120,5120,5120,5120,0
|
|
20240801,162300,46584715,5120,5120,5120,5120,0
|
|
20240801,162200,46584715,5120,5120,5120,5120,0
|
|
20240801,162100,46584715,5120,5120,5120,5120,0
|
|
20240801,162000,46584715,5120,5120,5120,5120,0
|
|
20240801,161900,46584715,5120,5120,5120,5120,0
|
|
20240801,161800,46584715,5120,5120,5120,5120,0
|
|
20240801,161700,46584715,5120,5120,5120,5120,410
|
|
20240801,161600,46584715,5120,5120,5120,5120,0
|
|
20240801,161500,46584715,5120,5120,5120,5120,0
|
|
20240801,161400,46584715,5120,5120,5120,5120,0
|
|
20240801,161300,46584715,5120,5120,5120,5120,0
|
|
20240801,161200,46584715,5120,5120,5120,5120,0
|
|
20240801,161100,46584715,5120,5120,5120,5120,0
|
|
20240801,161000,46584715,5120,5120,5120,5120,0
|
|
20240801,160900,46584715,5120,5120,5120,5120,0
|
|
20240801,160800,46584715,5120,5120,5120,5120,0
|
|
20240801,160700,46584715,5120,5120,5120,5120,0
|
|
20240801,160600,46584715,5120,5120,5120,5120,0
|
|
20240801,160500,46584715,5120,5120,5120,5120,0
|
|
20240801,160400,46584715,5120,5120,5120,5120,0
|
|
20240801,160300,46584715,5120,5120,5120,5120,0
|
|
20240801,160200,46584715,5120,5120,5120,5120,0
|
|
20240801,160100,46584715,5120,5120,5120,5120,0
|
|
20240801,160000,46584715,5120,5120,5120,5120,0
|
|
20240801,155900,46584715,5120,5120,5120,5120,0
|
|
20240801,155800,46584715,5120,5120,5120,5120,0
|
|
20240801,155700,46584715,5120,5120,5120,5120,0
|
|
20240801,155600,46584715,5120,5120,5120,5120,0
|
|
20240801,155500,46584715,5120,5120,5120,5120,0
|
|
20240801,155400,46584715,5120,5120,5120,5120,0
|
|
20240801,155300,46584715,5120,5120,5120,5120,0
|
|
20240801,155200,46584715,5120,5120,5120,5120,0
|
|
20240801,155100,46584715,5120,5120,5120,5120,0
|
|
20240801,155000,46584715,5120,5120,5120,5120,0
|
|
20240801,154900,46584715,5120,5120,5120,5120,0
|
|
20240801,154800,46584715,5120,5120,5120,5120,0
|
|
20240801,154700,46584715,5120,5120,5120,5120,410
|
|
20240801,154600,46584715,5120,5120,5120,5120,0
|
|
20240801,154500,46584715,5120,5120,5120,5120,0
|
|
20240801,154400,46584715,5120,5120,5120,5120,0
|
|
20240801,154300,46584715,5120,5120,5120,5120,0
|
|
20240801,154200,46584715,5120,5120,5120,5120,0
|
|
20240801,154100,46584715,5120,5120,5120,5120,0
|
|
20240801,154000,46584715,5120,5120,5120,5120,0
|
|
20240801,153900,46584715,5120,5120,5120,5120,0
|
|
20240801,153800,46584715,5120,5120,5120,5120,0
|
|
20240801,153700,46584715,5120,5120,5120,5120,0
|
|
20240801,153600,46584715,5120,5120,5120,5120,0
|
|
20240801,153500,46584715,5120,5120,5120,5120,0
|
|
20240801,153400,46584715,5120,5120,5120,5120,0
|
|
20240801,153300,46584715,5120,5120,5120,5120,0
|
|
20240801,153200,46584715,5120,5120,5120,5120,410
|
|
20240801,153100,44485515,4870,4870,4870,4870,0
|
|
20240801,153000,44485515,4870,4870,4870,4870,0
|
|
20240801,152900,44485515,4870,4870,4870,4870,0
|
|
20240801,152800,44485515,4870,4870,4870,4870,0
|
|
20240801,152700,44485515,4870,4870,4870,4870,0
|
|
20240801,152600,44485515,4870,4870,4870,4870,0
|
|
20240801,152500,44485515,4870,4870,4870,4870,0
|
|
20240801,152400,44485515,4870,4870,4870,4870,0
|
|
20240801,152300,44485515,4870,4870,4870,4870,0
|
|
20240801,152200,44485515,4870,4870,4870,4870,0
|
|
20240801,152100,44485515,4870,4870,4870,4870,0
|
|
20240801,152000,44485515,4870,4870,4870,4870,0
|
|
20240801,151900,44485515,4870,4870,4870,4870,1
|
|
20240801,151800,44480645,4875,4870,4875,4870,105
|
|
20240801,151700,43968790,4875,4875,4875,4875,1
|
|
20240801,151600,43963915,4870,4870,4870,4870,1
|
|
20240801,151500,43959045,4870,4870,4875,4870,11
|
|
20240801,151400,43905435,4870,4870,4870,4870,1
|
|
20240801,151300,43900565,4875,4875,4875,4875,2
|
|
20240801,151200,43890815,4880,4880,4880,4880,1
|
|
20240801,151100,43885935,4880,4880,4880,4880,3
|
|
20240801,151000,43871295,4875,4875,4875,4875,4
|
|
20240801,150900,43851795,4880,4880,4880,4880,1
|
|
20240801,150800,43846915,4875,4880,4880,4875,5
|
|
20240801,150700,43822520,4875,4875,4875,4875,1
|
|
20240801,150600,43817645,4880,4880,4880,4880,1
|
|
20240801,150500,43812765,4875,4875,4875,4875,5
|
|
20240801,150400,43788390,4880,4880,4880,4880,1
|
|
20240801,150300,43783510,4880,4875,4880,4875,2
|
|
20240801,150200,43773755,4875,4880,4880,4875,85
|
|
20240801,150100,43359360,4875,4860,4880,4860,14
|
|
20240801,150000,43291175,4855,4810,4855,4810,71
|
|
20240801,145900,42947360,4810,4805,4810,4805,6
|
|
20240801,145800,42918505,4810,4810,4810,4810,1
|
|
20240801,145700,42913695,4805,4805,4805,4805,18
|
|
20240801,145600,42827205,4805,4775,4805,4760,192
|
|
20240801,145500,41912910,4810,4810,4810,4805,355
|
|
20240801,145400,40205410,4805,4800,4805,4800,116
|
|
20240801,145300,39648085,4800,4800,4800,4800,5
|
|
20240801,145200,39624085,4800,4800,4800,4800,1
|
|
20240801,145100,39619285,4800,4800,4800,4800,6
|
|
20240801,145000,39590485,4800,4800,4800,4800,1
|
|
20240801,144900,39585685,4805,4800,4805,4800,2
|
|
20240801,144800,39576080,4800,4800,4800,4800,5
|
|
20240801,144700,39552080,4800,4800,4800,4800,1
|
|
20240801,144600,39547280,4800,4800,4800,4800,2
|
|
20240801,144500,39537680,4800,4800,4800,4800,5
|
|
20240801,144400,39513680,4800,4800,4800,4800,2
|
|
20240801,144300,39504080,4800,4800,4800,4800,1
|
|
20240801,144200,39499280,4800,4800,4800,4800,5
|
|
20240801,144100,39475280,4805,4800,4805,4800,2
|
|
20240801,144000,39465675,4800,4800,4800,4800,1
|
|
20240801,143900,39460875,4800,4800,4800,4800,5
|
|
20240801,143800,39436875,4800,4800,4800,4800,2
|
|
20240801,143700,39427275,4800,4800,4800,4800,5
|
|
20240801,143600,39403275,4800,4800,4800,4800,2
|
|
20240801,143500,39393675,4800,4800,4800,4800,1
|
|
20240801,143400,39388875,4800,4800,4800,4800,5
|
|
20240801,143300,39364875,4800,4800,4800,4800,12
|
|
20240801,143200,39307275,4800,4800,4800,4800,1
|
|
20240801,143100,39302475,4800,4800,4800,4800,5
|
|
20240801,143000,39278475,4800,4800,4800,4800,2
|
|
20240801,142900,39268875,4805,4805,4805,4805,1
|
|
20240801,142800,39264070,4805,4805,4805,4805,6
|
|
20240801,142700,39235240,4800,4800,4800,4800,1
|
|
20240801,142600,39230440,4800,4800,4800,4800,1
|
|
20240801,142500,39225640,4800,4800,4800,4800,6
|
|
20240801,142400,39196840,4800,4800,4800,4800,1
|
|
20240801,142300,39192040,4800,4800,4800,4800,5
|
|
20240801,142200,39168040,4800,4800,4800,4800,2
|
|
20240801,142100,39158440,4800,4800,4800,4800,1
|
|
20240801,142000,39153640,4800,4805,4805,4800,6
|
|
20240801,141900,39124835,4800,4800,4800,4800,1
|
|
20240801,141800,39120035,4800,4800,4800,4800,1
|
|
20240801,141700,39115235,4800,4800,4800,4800,6
|
|
20240801,141600,39086435,4800,4800,4800,4800,1
|
|
20240801,141500,39081635,4800,4805,4805,4800,2
|
|
20240801,141400,39072030,4805,4800,4805,4800,5
|
|
20240801,141300,39048010,4800,4800,4800,4800,1
|
|
20240801,141200,39043210,4800,4800,4800,4800,2
|
|
20240801,141100,39033610,4800,4800,4800,4800,5
|
|
20240801,141000,39009610,4800,4800,4800,4800,1
|
|
20240801,140900,39004810,4805,4805,4805,4805,2
|
|
20240801,140800,38995200,4805,4805,4805,4805,5
|
|
20240801,140700,38971175,4805,4805,4805,4805,2
|
|
20240801,140600,38961565,4805,4805,4805,4805,5
|
|
20240801,140500,38937540,4800,4800,4800,4800,1
|
|
20240801,140400,38932740,4800,4800,4800,4800,2
|
|
20240801,140300,38923140,4800,4800,4800,4800,5
|
|
20240801,140200,38899140,4800,4800,4800,4800,1
|
|
20240801,140100,38894340,4800,4805,4805,4800,2
|
|
20240801,140000,38884735,4805,4805,4805,4805,5
|
|
20240801,135900,38860710,4805,4800,4805,4800,2
|
|
20240801,135800,38851105,4800,4800,4800,4800,1
|
|
20240801,135700,38846305,4800,4800,4800,4800,5
|
|
20240801,135600,38822305,4800,4800,4800,4800,2
|
|
20240801,135500,38812705,4800,4800,4800,4800,1
|
|
20240801,135400,38807905,4800,4800,4800,4800,5
|
|
20240801,135300,38783905,4800,4800,4800,4800,2
|
|
20240801,135200,38774305,4800,4800,4800,4800,5
|
|
20240801,135100,38750305,4800,4805,4805,4800,2
|
|
20240801,135000,38740700,4800,4800,4800,4800,1
|
|
20240801,134900,38735900,4800,4800,4800,4800,5
|
|
20240801,134800,38711900,4800,4800,4800,4800,2
|
|
20240801,134700,38702300,4800,4800,4800,4800,1
|
|
20240801,134600,38697500,4800,4800,4800,4800,5
|
|
20240801,134500,38673500,4800,4800,4800,4800,2
|
|
20240801,134400,38663900,4800,4800,4800,4800,1
|
|
20240801,134300,38659100,4800,4800,4800,4800,6
|
|
20240801,134200,38630300,4805,4805,4805,4805,1
|
|
20240801,134100,38625495,4800,4800,4800,4800,1
|
|
20240801,134000,38620695,4800,4800,4800,4800,6
|
|
20240801,133900,38591895,4800,4800,4800,4800,1
|
|
20240801,133800,38587095,4800,4800,4800,4800,6
|
|
20240801,133700,38558295,4800,4800,4800,4800,1
|
|
20240801,133600,38553495,4800,4800,4800,4800,1
|
|
20240801,133500,38548695,4800,4800,4800,4800,6
|
|
20240801,133400,38519895,4805,4805,4805,4805,1
|
|
20240801,133300,38515090,4800,4800,4800,4800,1
|
|
20240801,133200,38510290,4800,4800,4800,4800,6
|
|
20240801,133100,38481490,4800,4800,4800,4800,1
|
|
20240801,133000,38476690,4800,4800,4800,4800,2
|
|
20240801,132900,38467090,4800,4800,4800,4800,6
|
|
20240801,132800,38438290,4800,4800,4800,4800,2
|
|
20240801,132700,38428690,4800,4800,4800,4800,3
|
|
20240801,132600,38414290,4800,4800,4800,4800,6
|
|
20240801,132500,38385490,4800,4800,4800,4800,2
|
|
20240801,132400,38375890,4800,4800,4800,4800,3
|
|
20240801,132300,38361490,4800,4800,4800,4800,6
|
|
20240801,132200,38332690,4800,4800,4800,4800,3
|
|
20240801,132100,38318290,4800,4800,4800,4800,6
|
|
20240801,132000,38289490,4800,4800,4800,4800,2
|
|
20240801,131900,38279890,4800,4800,4800,4800,3
|
|
20240801,131800,38265490,4800,4800,4800,4800,6
|
|
20240801,131700,38236690,4800,4800,4800,4800,2
|
|
20240801,131600,38227090,4800,4795,4800,4795,3
|
|
20240801,131500,38212695,4795,4795,4795,4795,6
|
|
20240801,131400,38183925,4795,4795,4795,4795,3
|
|
20240801,131300,38169540,4795,4795,4795,4795,2
|
|
20240801,131200,38159950,4795,4795,4795,4795,6
|
|
20240801,131100,38131180,4795,4795,4795,4795,3
|
|
20240801,131000,38116795,4795,4795,4795,4795,2
|
|
20240801,130900,38107205,4795,4795,4795,4795,7
|
|
20240801,130800,38073640,4795,4795,4795,4795,2
|
|
20240801,130700,38064050,4795,4795,4795,4795,6
|
|
20240801,130600,38035280,4795,4795,4795,4795,3
|
|
20240801,130500,38020895,4795,4795,4795,4795,2
|
|
20240801,130400,38011305,4800,4800,4800,4800,6
|
|
20240801,130300,37982505,4800,4795,4800,4795,3
|
|
20240801,130200,37968110,4795,4795,4795,4795,2
|
|
20240801,130100,37958520,4795,4795,4795,4795,7
|
|
20240801,130000,37924955,4800,4800,4800,4800,2
|
|
20240801,125900,37915355,4800,4800,4800,4800,2
|
|
20240801,125800,37905755,4800,4800,4800,4800,7
|
|
20240801,125700,37872155,4800,4800,4800,4800,2
|
|
20240801,125600,37862555,4780,4780,4780,4780,2
|
|
20240801,125500,37852995,4780,4780,4780,4780,7
|
|
20240801,125400,37819535,4775,4780,4780,4775,3
|
|
20240801,125300,37805200,4780,4780,4780,4780,7
|
|
20240801,125200,37771740,4780,4780,4780,4780,2
|
|
20240801,125100,37762180,4780,4780,4780,4780,2
|
|
20240801,125000,37752620,4780,4780,4780,4780,7
|
|
20240801,124900,37719160,4780,4780,4780,4780,2
|
|
20240801,124800,37709600,4780,4780,4780,4780,2
|
|
20240801,124700,37700040,4780,4800,4800,4780,427
|
|
20240801,124600,35658945,4800,4800,4800,4800,2
|
|
20240801,124500,35649345,4800,4800,4800,4800,3
|
|
20240801,124400,35634945,4800,4800,4800,4800,6
|
|
20240801,124300,35606145,4795,4795,4795,4795,1
|
|
20240801,124200,35601350,4795,4795,4795,4795,3
|
|
20240801,124100,35586965,4795,4795,4795,4795,6
|
|
20240801,124000,35558195,4795,4795,4795,4795,3
|
|
20240801,123900,35543810,4795,4795,4795,4795,2
|
|
20240801,123800,35534220,4795,4795,4795,4795,6
|
|
20240801,123700,35505450,4795,4795,4795,4795,3
|
|
20240801,123600,35491065,4795,4795,4795,4795,6
|
|
20240801,123500,35462295,4795,4780,4795,4780,377
|
|
20240801,123400,33660205,4780,4780,4780,4780,3
|
|
20240801,123300,33645865,4780,4780,4780,4780,6
|
|
20240801,123200,33617185,4780,4780,4780,4780,3
|
|
20240801,123100,33602845,4780,4780,4780,4780,2
|
|
20240801,123000,33593285,4780,4780,4780,4780,6
|
|
20240801,122900,33564605,4780,4780,4780,4780,3
|
|
20240801,122800,33550265,4780,4780,4780,4780,2
|
|
20240801,122700,33540705,4780,4780,4780,4780,6
|
|
20240801,122600,33512025,4780,4780,4780,4780,3
|
|
20240801,122500,33497685,4780,4780,4780,4780,2
|
|
20240801,122400,33488125,4780,4780,4780,4780,7
|
|
20240801,122300,33454665,4780,4800,4800,4780,426
|
|
20240801,122200,31418330,4800,4795,4800,4795,5
|
|
20240801,122100,31394345,4795,4795,4795,4795,3
|
|
20240801,122000,31379960,4795,4795,4795,4795,2
|
|
20240801,121900,31370370,4795,4780,4795,4780,5
|
|
20240801,121800,31346440,4780,4780,4780,4780,3
|
|
20240801,121700,31332100,4780,4780,4780,4780,2
|
|
20240801,121600,31322540,4780,4800,4800,4775,431
|
|
20240801,121500,29262335,4800,4800,4800,4800,2
|
|
20240801,121400,29252735,4795,4795,4795,4795,1
|
|
20240801,121300,29247940,4795,4795,4795,4795,7
|
|
20240801,121200,29214375,4795,4795,4795,4795,2
|
|
20240801,121100,29204785,4795,4795,4795,4795,2
|
|
20240801,121000,29195195,4795,4795,4795,4795,7
|
|
20240801,120900,29161630,4795,4795,4795,4795,2
|
|
20240801,120800,29152040,4800,4800,4800,4800,3
|
|
20240801,120700,29137640,4780,4780,4780,4780,5
|
|
20240801,120600,29113740,4780,4780,4780,4780,2
|
|
20240801,120500,29104180,4780,4780,4780,4780,7
|
|
20240801,120400,29070720,4780,4780,4780,4780,2
|
|
20240801,120300,29061160,4780,4780,4780,4780,3
|
|
20240801,120200,29046820,4780,4775,4780,4775,3
|
|
20240801,120100,29032485,4775,4775,4775,4775,2
|
|
20240801,120000,29022935,4775,4775,4775,4775,3
|
|
20240801,115900,29008610,4775,4775,4775,4775,4
|
|
20240801,115800,28989510,4775,4775,4775,4775,0
|
|
20240801,115700,28989510,4775,4775,4775,4775,1
|
|
20240801,115600,28984735,4775,4775,4775,4775,4
|
|
20240801,115500,28965635,4775,4775,4775,4775,1
|
|
20240801,115400,28960860,4775,4775,4775,4775,0
|
|
20240801,115300,28960860,4775,4775,4775,4775,4
|
|
20240801,115200,28941760,4775,4775,4775,4775,1
|
|
20240801,115100,28936985,4780,4800,4800,4780,429
|
|
20240801,115000,26886195,4800,4800,4800,4800,0
|
|
20240801,114900,26886195,4800,4800,4800,4800,1
|
|
20240801,114800,26881395,4800,4800,4800,4800,4
|
|
20240801,114700,26862195,4800,4800,4800,4800,1
|
|
20240801,114600,26857395,4800,4800,4800,4800,0
|
|
20240801,114500,26857395,4800,4800,4800,4800,4
|
|
20240801,114400,26838195,4800,4800,4800,4800,1
|
|
20240801,114300,26833395,4800,4800,4800,4800,0
|
|
20240801,114200,26833395,4800,4800,4800,4800,4
|
|
20240801,114100,26814195,4800,4800,4800,4800,1
|
|
20240801,114000,26809395,4800,4800,4800,4800,0
|
|
20240801,113900,26809395,4800,4800,4800,4800,5
|
|
20240801,113800,26785395,4795,4795,4795,4795,1
|
|
20240801,113700,26780600,4795,4795,4795,4795,4
|
|
20240801,113600,26761420,4795,4795,4795,4795,1
|
|
20240801,113500,26756625,4795,4795,4795,4795,2
|
|
20240801,113400,26747035,4795,4795,4795,4795,5
|
|
20240801,113300,26723060,4795,4795,4795,4795,0
|
|
20240801,113200,26723060,4795,4795,4795,4795,0
|
|
20240801,113100,26723060,4795,4795,4795,4795,5
|
|
20240801,113000,26699085,4795,4795,4795,4795,0
|
|
20240801,112900,26699085,4795,4795,4795,4795,0
|
|
20240801,112800,26699085,4795,4800,4800,4795,5
|
|
20240801,112700,26675105,4800,4800,4800,4800,0
|
|
20240801,112600,26675105,4800,4800,4800,4800,1
|
|
20240801,112500,26670305,4795,4795,4795,4795,4
|
|
20240801,112400,26651125,4795,4795,4795,4795,0
|
|
20240801,112300,26651125,4795,4795,4795,4795,1
|
|
20240801,112200,26646330,4795,4795,4795,4795,4
|
|
20240801,112100,26627150,4790,4790,4790,4790,0
|
|
20240801,112000,26627150,4790,4790,4790,4790,5
|
|
20240801,111900,26603200,4785,4785,4785,4785,0
|
|
20240801,111800,26603200,4785,4785,4790,4785,11
|
|
20240801,111700,26550560,4785,4785,4785,4785,4
|
|
20240801,111600,26531420,4785,4785,4785,4785,0
|
|
20240801,111500,26531420,4785,4785,4785,4785,1
|
|
20240801,111400,26526635,4785,4785,4785,4785,4
|
|
20240801,111300,26507495,4785,4785,4785,4785,0
|
|
20240801,111200,26507495,4785,4785,4785,4785,1
|
|
20240801,111100,26502710,4790,4790,4790,4790,4
|
|
20240801,111000,26483550,4790,4790,4790,4790,1
|
|
20240801,110900,26478760,4795,4795,4795,4795,0
|
|
20240801,110800,26478760,4795,4795,4795,4795,4
|
|
20240801,110700,26459580,4795,4795,4795,4795,1
|
|
20240801,110600,26454785,4795,4795,4795,4795,4
|
|
20240801,110500,26435605,4755,4800,4800,4755,9
|
|
20240801,110400,26392725,4805,4805,4805,4805,0
|
|
20240801,110300,26392725,4805,4805,4805,4805,4
|
|
20240801,110200,26373505,4800,4800,4800,4800,1
|
|
20240801,110100,26368705,4800,4800,4800,4800,5
|
|
20240801,110000,26344705,4805,4805,4805,4805,4
|
|
20240801,105900,26325485,4800,4800,4800,4800,1
|
|
20240801,105800,26320685,4800,4800,4800,4800,0
|
|
20240801,105700,26320685,4800,4800,4800,4800,5
|
|
20240801,105600,26296685,4785,4785,4785,4785,0
|
|
20240801,105500,26296685,4785,4800,4800,4785,12
|
|
20240801,105400,26239160,4805,4805,4805,4805,5
|
|
20240801,105300,26215135,4805,4805,4805,4805,0
|
|
20240801,105200,26215135,4805,4805,4805,4805,4
|
|
20240801,105100,26195915,4805,4805,4805,4805,1
|
|
20240801,105000,26191110,4800,4800,4800,4800,2
|
|
20240801,104900,26181510,4805,4805,4805,4805,5
|
|
20240801,104800,26157485,4805,4805,4805,4805,2
|
|
20240801,104700,26147875,4810,4810,4810,4810,0
|
|
20240801,104600,26147875,4810,4810,4810,4810,4
|
|
20240801,104500,26128635,4810,4810,4810,4810,0
|
|
20240801,104400,26128635,4810,4810,4810,4810,0
|
|
20240801,104300,26128635,4810,4810,4810,4810,4
|
|
20240801,104200,26109395,4800,4800,4800,4800,0
|
|
20240801,104100,26109395,4800,4800,4800,4800,1
|
|
20240801,104000,26104595,4800,4800,4800,4800,4
|
|
20240801,103900,26085395,4790,4790,4790,4790,0
|
|
20240801,103800,26085395,4790,4790,4790,4790,1
|
|
20240801,103700,26080605,4790,4790,4790,4790,4
|
|
20240801,103600,26061445,4790,4790,4790,4790,0
|
|
20240801,103500,26061445,4790,4785,4790,4785,5
|
|
20240801,103400,26037500,4785,4785,4785,4785,0
|
|
20240801,103300,26037500,4785,4785,4785,4785,1
|
|
20240801,103200,26032715,4785,4785,4785,4785,4
|
|
20240801,103100,26013575,4785,4785,4785,4785,0
|
|
20240801,103000,26013575,4785,4785,4785,4785,1
|
|
20240801,102900,26008790,4785,4785,4785,4785,4
|
|
20240801,102800,25989650,4785,4785,4785,4785,1
|
|
20240801,102700,25984865,4785,4785,4785,4785,0
|
|
20240801,102600,25984865,4785,4785,4785,4785,4
|
|
20240801,102500,25965725,4780,4780,4780,4780,1
|
|
20240801,102400,25960945,4780,4780,4780,4780,0
|
|
20240801,102300,25960945,4780,4780,4780,4780,4
|
|
20240801,102200,25941825,4780,4780,4780,4780,2
|
|
20240801,102100,25932265,4780,4780,4780,4780,4
|
|
20240801,102000,25913145,4780,4780,4780,4780,1
|
|
20240801,101900,25908365,4780,4780,4780,4780,0
|
|
20240801,101800,25908365,4780,4780,4780,4780,4
|
|
20240801,101700,25889245,4780,4780,4780,4780,1
|
|
20240801,101600,25884465,4785,4785,4785,4785,0
|
|
20240801,101500,25884465,4785,4785,4785,4785,4
|
|
20240801,101400,25865325,4785,4785,4785,4785,1
|
|
20240801,101300,25860540,4785,4785,4785,4785,0
|
|
20240801,101200,25860540,4785,4785,4785,4785,5
|
|
20240801,101100,25836615,4785,4785,4785,4785,0
|
|
20240801,101000,25836615,4785,4780,4785,4780,32
|
|
20240801,100900,25683560,4780,4780,4780,4780,7
|
|
20240801,100800,25650100,4780,4780,4780,4780,0
|
|
20240801,100700,25650100,4780,4780,4780,4780,4
|
|
20240801,100600,25630980,4780,4780,4780,4780,1
|
|
20240801,100500,25626200,4780,4780,4780,4780,0
|
|
20240801,100400,25626200,4780,4780,4780,4780,5
|
|
20240801,100300,25602300,4780,4780,4780,4780,0
|
|
20240801,100200,25602300,4780,4780,4780,4780,0
|
|
20240801,100100,25602300,4780,4780,4780,4780,5
|
|
20240801,100000,25578400,4780,4780,4780,4780,0
|
|
20240801,095900,25578400,4780,4780,4780,4780,1
|
|
20240801,095800,25573620,4780,4780,4780,4780,4
|
|
20240801,095700,25554500,4780,4780,4780,4780,0
|
|
20240801,095600,25554500,4780,4780,4780,4780,1
|
|
20240801,095500,25549720,4780,4755,4780,4740,396
|
|
20240801,095400,23670455,4785,4785,4785,4785,0
|
|
20240801,095300,23670455,4785,4785,4785,4785,1
|
|
20240801,095200,23665670,4785,4785,4785,4785,4
|
|
20240801,095100,23646530,4785,4755,4785,4755,23
|
|
20240801,095000,23537135,4750,4750,4750,4750,45
|
|
20240801,094900,23323385,4755,4755,4755,4755,0
|
|
20240801,094800,23323385,4755,4755,4755,4755,1
|
|
20240801,094700,23318630,4755,4755,4755,4755,4
|
|
20240801,094600,23299610,4745,4765,4765,4745,2727
|
|
20240801,094500,10328920,4785,4785,4785,4785,1
|
|
20240801,094400,10324135,4785,4785,4785,4785,4
|
|
20240801,094300,10304995,4785,4785,4785,4785,1
|
|
20240801,094200,10300210,4785,4785,4785,4785,0
|
|
20240801,094100,10300210,4785,4785,4785,4785,4
|
|
20240801,094000,10281070,4785,4785,4785,4785,1
|
|
20240801,093900,10276285,4785,4785,4785,4785,0
|
|
20240801,093800,10276285,4785,4785,4785,4785,7
|
|
20240801,093700,10242790,4785,4785,4785,4785,1
|
|
20240801,093600,10238005,4785,4785,4785,4785,4
|
|
20240801,093500,10218865,4785,4785,4785,4785,1
|
|
20240801,093400,10214080,4785,4785,4785,4785,0
|
|
20240801,093300,10214080,4785,4785,4785,4785,0
|
|
20240801,093200,10214080,4785,4785,4785,4785,1
|
|
20240801,093100,10209295,4760,4760,4760,4760,1
|
|
20240801,093000,10204535,4785,4785,4785,4785,1
|
|
20240801,092900,10199750,4785,4785,4785,4785,0
|
|
20240801,092800,10199750,4785,4785,4785,4785,0
|
|
20240801,092700,10199750,4785,4785,4785,4785,1
|
|
20240801,092600,10194965,4760,4760,4760,4760,26
|
|
20240801,092500,10071205,4785,4785,4785,4785,0
|
|
20240801,092400,10071205,4785,4785,4785,4785,1
|
|
20240801,092300,10066420,4760,4760,4760,4760,561
|
|
20240801,092200,7396060,4790,4790,4790,4790,1
|
|
20240801,092100,7391270,4760,4760,4760,4760,492
|
|
20240801,092000,5049350,4790,4790,4790,4790,0
|
|
20240801,091900,5049350,4790,4790,4790,4790,1
|
|
20240801,091800,5044560,4790,4790,4790,4790,0
|
|
20240801,091700,5044560,4790,4790,4790,4790,0
|
|
20240801,091600,5044560,4790,4790,4790,4790,1
|
|
20240801,091500,5039770,4770,4770,4770,4770,0
|
|
20240801,091400,5039770,4770,4760,4770,4760,438
|
|
20240801,091300,2954850,4760,4760,4760,4760,0
|
|
20240801,091200,2954850,4760,4760,4760,4760,0
|
|
20240801,091100,2954850,4760,4760,4760,4760,1
|
|
20240801,091000,2950090,4755,4755,4755,4755,0
|
|
20240801,090900,2950090,4755,4755,4755,4755,0
|
|
20240801,090800,2950090,4755,4760,4760,4755,37
|
|
20240801,090700,2774150,4760,4760,4760,4760,1
|
|
20240801,090600,2769390,4760,4755,4760,4755,190
|
|
20240801,090500,1865915,4755,4755,4755,4755,0
|
|
20240801,090400,1865915,4755,4755,4755,4755,0
|
|
20240801,090300,1865915,4755,4755,4755,4755,1
|
|
20240801,090200,1861160,4760,4760,4760,4760,0
|
|
20240801,090100,1861160,4760,4760,4760,4760,0
|
|
20240801,090000,1861160,4760,4760,4760,4760,84
|