657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,195400,560886830,4045,4045,4045,4045,2096
|
|
20240801,195300,560886830,4045,4045,4045,4045,0
|
|
20240801,195200,560886830,4045,4045,4045,4045,0
|
|
20240801,195100,560886830,4045,4045,4045,4045,0
|
|
20240801,195000,560886830,4045,4045,4045,4045,0
|
|
20240801,194900,560886830,4045,4045,4045,4045,0
|
|
20240801,194800,560886830,4045,4045,4045,4045,0
|
|
20240801,194700,560886830,4045,4045,4045,4045,0
|
|
20240801,194600,560886830,4045,4045,4045,4045,0
|
|
20240801,194500,560886830,4045,4045,4045,4045,0
|
|
20240801,194400,560886830,4045,4045,4045,4045,0
|
|
20240801,194300,560886830,4045,4045,4045,4045,0
|
|
20240801,194200,560886830,4045,4045,4045,4045,0
|
|
20240801,194100,560886830,4045,4045,4045,4045,0
|
|
20240801,194000,560886830,4045,4045,4045,4045,0
|
|
20240801,193900,560886830,4045,4045,4045,4045,0
|
|
20240801,193800,560886830,4045,4045,4045,4045,0
|
|
20240801,193700,560886830,4045,4045,4045,4045,0
|
|
20240801,193600,560886830,4045,4045,4045,4045,0
|
|
20240801,193500,560886830,4045,4045,4045,4045,0
|
|
20240801,193400,560886830,4045,4045,4045,4045,0
|
|
20240801,193300,560886830,4045,4045,4045,4045,0
|
|
20240801,193200,560886830,4045,4045,4045,4045,0
|
|
20240801,193100,560886830,4045,4045,4045,4045,0
|
|
20240801,193000,560886830,4045,4045,4045,4045,0
|
|
20240801,192900,560886830,4045,4045,4045,4045,0
|
|
20240801,192800,560886830,4045,4045,4045,4045,0
|
|
20240801,192700,560886830,4045,4045,4045,4045,0
|
|
20240801,192600,560886830,4045,4045,4045,4045,0
|
|
20240801,192500,560886830,4045,4045,4045,4045,0
|
|
20240801,192400,560886830,4045,4045,4045,4045,2096
|
|
20240801,192300,560886830,4045,4045,4045,4045,0
|
|
20240801,192200,560886830,4045,4045,4045,4045,0
|
|
20240801,192100,560886830,4045,4045,4045,4045,0
|
|
20240801,192000,560886830,4045,4045,4045,4045,0
|
|
20240801,191900,560886830,4045,4045,4045,4045,0
|
|
20240801,191800,560886830,4045,4045,4045,4045,0
|
|
20240801,191700,560886830,4045,4045,4045,4045,0
|
|
20240801,191600,560886830,4045,4045,4045,4045,0
|
|
20240801,191500,560886830,4045,4045,4045,4045,0
|
|
20240801,191400,560886830,4045,4045,4045,4045,0
|
|
20240801,191300,560886830,4045,4045,4045,4045,0
|
|
20240801,191200,560886830,4045,4045,4045,4045,0
|
|
20240801,191100,560886830,4045,4045,4045,4045,0
|
|
20240801,191000,560886830,4045,4045,4045,4045,0
|
|
20240801,190900,560886830,4045,4045,4045,4045,0
|
|
20240801,190800,560886830,4045,4045,4045,4045,0
|
|
20240801,190700,560886830,4045,4045,4045,4045,0
|
|
20240801,190600,560886830,4045,4045,4045,4045,0
|
|
20240801,190500,560886830,4045,4045,4045,4045,0
|
|
20240801,190400,560886830,4045,4045,4045,4045,0
|
|
20240801,190300,560886830,4045,4045,4045,4045,0
|
|
20240801,190200,560886830,4045,4045,4045,4045,0
|
|
20240801,190100,560886830,4045,4045,4045,4045,0
|
|
20240801,190000,560886830,4045,4045,4045,4045,0
|
|
20240801,185900,560886830,4045,4045,4045,4045,0
|
|
20240801,185800,560886830,4045,4045,4045,4045,0
|
|
20240801,185700,560886830,4045,4045,4045,4045,0
|
|
20240801,185600,560886830,4045,4045,4045,4045,0
|
|
20240801,185500,560886830,4045,4045,4045,4045,0
|
|
20240801,185400,560886830,4045,4045,4045,4045,2096
|
|
20240801,185300,560886830,4045,4045,4045,4045,0
|
|
20240801,185200,560886830,4045,4045,4045,4045,0
|
|
20240801,185100,560886830,4045,4045,4045,4045,0
|
|
20240801,185000,560886830,4045,4045,4045,4045,0
|
|
20240801,184900,560886830,4045,4045,4045,4045,0
|
|
20240801,184800,560886830,4045,4045,4045,4045,0
|
|
20240801,184700,560886830,4045,4045,4045,4045,0
|
|
20240801,184600,560886830,4045,4045,4045,4045,0
|
|
20240801,184500,560886830,4045,4045,4045,4045,0
|
|
20240801,184400,560886830,4045,4045,4045,4045,0
|
|
20240801,184300,560886830,4045,4045,4045,4045,0
|
|
20240801,184200,560886830,4045,4045,4045,4045,0
|
|
20240801,184100,560886830,4045,4045,4045,4045,0
|
|
20240801,184000,560886830,4045,4045,4045,4045,0
|
|
20240801,183900,560886830,4045,4045,4045,4045,0
|
|
20240801,183800,560886830,4045,4045,4045,4045,0
|
|
20240801,183700,560886830,4045,4045,4045,4045,0
|
|
20240801,183600,560886830,4045,4045,4045,4045,0
|
|
20240801,183500,560886830,4045,4045,4045,4045,0
|
|
20240801,183400,560886830,4045,4045,4045,4045,0
|
|
20240801,183300,560886830,4045,4045,4045,4045,0
|
|
20240801,183200,560886830,4045,4045,4045,4045,0
|
|
20240801,183100,560886830,4045,4045,4045,4045,0
|
|
20240801,183000,560886830,4045,4045,4045,4045,0
|
|
20240801,182900,560886830,4045,4045,4045,4045,0
|
|
20240801,182800,560886830,4045,4045,4045,4045,0
|
|
20240801,182700,560886830,4045,4045,4045,4045,0
|
|
20240801,182600,560886830,4045,4045,4045,4045,0
|
|
20240801,182500,560886830,4045,4045,4045,4045,0
|
|
20240801,182400,560886830,4045,4045,4045,4045,2096
|
|
20240801,182300,560886830,4045,4045,4045,4045,0
|
|
20240801,182200,560886830,4045,4045,4045,4045,0
|
|
20240801,182100,560886830,4045,4045,4045,4045,0
|
|
20240801,182000,560886830,4045,4045,4045,4045,0
|
|
20240801,181900,560886830,4045,4045,4045,4045,0
|
|
20240801,181800,560886830,4045,4045,4045,4045,0
|
|
20240801,181700,560886830,4045,4045,4045,4045,0
|
|
20240801,181600,560886830,4045,4045,4045,4045,0
|
|
20240801,181500,560886830,4045,4045,4045,4045,0
|
|
20240801,181400,560886830,4045,4045,4045,4045,0
|
|
20240801,181300,560886830,4045,4045,4045,4045,0
|
|
20240801,181200,560886830,4045,4045,4045,4045,0
|
|
20240801,181100,560886830,4045,4045,4045,4045,0
|
|
20240801,181000,560886830,4045,4045,4045,4045,0
|
|
20240801,180900,560886830,4045,4045,4045,4045,0
|
|
20240801,180800,560886830,4045,4045,4045,4045,0
|
|
20240801,180700,560886830,4045,4045,4045,4045,0
|
|
20240801,180600,560886830,4045,4045,4045,4045,0
|
|
20240801,180500,560886830,4045,4045,4045,4045,0
|
|
20240801,180400,560886830,4045,4045,4045,4045,0
|
|
20240801,180300,560886830,4045,4045,4045,4045,0
|
|
20240801,180200,560886830,4045,4045,4045,4045,0
|
|
20240801,180100,560886830,4045,4045,4045,4045,0
|
|
20240801,180000,560886830,4045,4045,4045,4045,0
|
|
20240801,175900,560886830,4045,4045,4045,4045,0
|
|
20240801,175800,560886830,4045,4045,4045,4045,0
|
|
20240801,175700,560886830,4045,4045,4045,4045,0
|
|
20240801,175600,560886830,4045,4045,4045,4045,0
|
|
20240801,175500,560886830,4045,4045,4045,4045,0
|
|
20240801,175400,560886830,4045,4045,4045,4045,2096
|
|
20240801,175300,560886830,4045,4045,4045,4045,0
|
|
20240801,175200,560886830,4045,4045,4045,4045,0
|
|
20240801,175100,560886830,4045,4045,4045,4045,0
|
|
20240801,175000,560886830,4045,4045,4045,4045,0
|
|
20240801,174900,560886830,4045,4045,4045,4045,0
|
|
20240801,174800,560886830,4045,4045,4045,4045,0
|
|
20240801,174700,560886830,4045,4045,4045,4045,0
|
|
20240801,174600,560886830,4045,4045,4045,4045,0
|
|
20240801,174500,560886830,4045,4045,4045,4045,0
|
|
20240801,174400,560886830,4045,4045,4045,4045,0
|
|
20240801,174300,560886830,4045,4045,4045,4045,0
|
|
20240801,174200,560886830,4045,4045,4045,4045,0
|
|
20240801,174100,560886830,4045,4045,4045,4045,0
|
|
20240801,174000,560886830,4045,4045,4045,4045,0
|
|
20240801,173900,560886830,4045,4045,4045,4045,0
|
|
20240801,173800,560886830,4045,4045,4045,4045,0
|
|
20240801,173700,560886830,4045,4045,4045,4045,0
|
|
20240801,173600,560886830,4045,4045,4045,4045,0
|
|
20240801,173500,560886830,4045,4045,4045,4045,0
|
|
20240801,173400,560886830,4045,4045,4045,4045,0
|
|
20240801,173300,560886830,4045,4045,4045,4045,0
|
|
20240801,173200,560886830,4045,4045,4045,4045,0
|
|
20240801,173100,560886830,4045,4045,4045,4045,0
|
|
20240801,173000,560886830,4045,4045,4045,4045,0
|
|
20240801,172900,560886830,4045,4045,4045,4045,0
|
|
20240801,172800,560886830,4045,4045,4045,4045,0
|
|
20240801,172700,560886830,4045,4045,4045,4045,0
|
|
20240801,172600,560886830,4045,4045,4045,4045,0
|
|
20240801,172500,560886830,4045,4045,4045,4045,0
|
|
20240801,172400,560886830,4045,4045,4045,4045,2096
|
|
20240801,172300,560886830,4045,4045,4045,4045,0
|
|
20240801,172200,560886830,4045,4045,4045,4045,0
|
|
20240801,172100,560886830,4045,4045,4045,4045,0
|
|
20240801,172000,560886830,4045,4045,4045,4045,0
|
|
20240801,171900,560886830,4045,4045,4045,4045,0
|
|
20240801,171800,560886830,4045,4045,4045,4045,0
|
|
20240801,171700,560886830,4045,4045,4045,4045,0
|
|
20240801,171600,560886830,4045,4045,4045,4045,0
|
|
20240801,171500,560886830,4045,4045,4045,4045,0
|
|
20240801,171400,560886830,4045,4045,4045,4045,0
|
|
20240801,171300,560886830,4045,4045,4045,4045,0
|
|
20240801,171200,560886830,4045,4045,4045,4045,0
|
|
20240801,171100,560886830,4045,4045,4045,4045,0
|
|
20240801,171000,560886830,4045,4045,4045,4045,0
|
|
20240801,170900,560886830,4045,4045,4045,4045,0
|
|
20240801,170800,560886830,4045,4045,4045,4045,0
|
|
20240801,170700,560886830,4045,4045,4045,4045,0
|
|
20240801,170600,560886830,4045,4045,4045,4045,0
|
|
20240801,170500,560886830,4045,4045,4045,4045,0
|
|
20240801,170400,560886830,4045,4045,4045,4045,0
|
|
20240801,170300,560886830,4045,4045,4045,4045,0
|
|
20240801,170200,560886830,4045,4045,4045,4045,0
|
|
20240801,170100,560886830,4045,4045,4045,4045,0
|
|
20240801,170000,560886830,4045,4045,4045,4045,0
|
|
20240801,165900,560886830,4045,4045,4045,4045,0
|
|
20240801,165800,560886830,4045,4045,4045,4045,0
|
|
20240801,165700,560886830,4045,4045,4045,4045,0
|
|
20240801,165600,560886830,4045,4045,4045,4045,0
|
|
20240801,165500,560886830,4045,4045,4045,4045,0
|
|
20240801,165400,560886830,4045,4045,4045,4045,2096
|
|
20240801,165300,560886830,4045,4045,4045,4045,0
|
|
20240801,165200,560886830,4045,4045,4045,4045,0
|
|
20240801,165100,560886830,4045,4045,4045,4045,0
|
|
20240801,165000,560886830,4045,4045,4045,4045,0
|
|
20240801,164900,560886830,4045,4045,4045,4045,0
|
|
20240801,164800,560886830,4045,4045,4045,4045,0
|
|
20240801,164700,560886830,4045,4045,4045,4045,0
|
|
20240801,164600,560886830,4045,4045,4045,4045,0
|
|
20240801,164500,560886830,4045,4045,4045,4045,0
|
|
20240801,164400,560886830,4045,4045,4045,4045,0
|
|
20240801,164300,560886830,4045,4045,4045,4045,0
|
|
20240801,164200,560886830,4045,4045,4045,4045,0
|
|
20240801,164100,560886830,4045,4045,4045,4045,0
|
|
20240801,164000,560886830,4045,4045,4045,4045,0
|
|
20240801,163900,560886830,4045,4045,4045,4045,0
|
|
20240801,163800,560886830,4045,4045,4045,4045,0
|
|
20240801,163700,560886830,4045,4045,4045,4045,0
|
|
20240801,163600,560886830,4045,4045,4045,4045,0
|
|
20240801,163500,560886830,4045,4045,4045,4045,0
|
|
20240801,163400,560886830,4045,4045,4045,4045,0
|
|
20240801,163300,560886830,4045,4045,4045,4045,0
|
|
20240801,163200,560886830,4045,4045,4045,4045,0
|
|
20240801,163100,560886830,4045,4045,4045,4045,0
|
|
20240801,163000,560886830,4045,4045,4045,4045,0
|
|
20240801,162900,560886830,4045,4045,4045,4045,0
|
|
20240801,162800,560886830,4045,4045,4045,4045,0
|
|
20240801,162700,560886830,4045,4045,4045,4045,0
|
|
20240801,162600,560886830,4045,4045,4045,4045,0
|
|
20240801,162500,560886830,4045,4045,4045,4045,0
|
|
20240801,162400,560886830,4045,4045,4045,4045,2096
|
|
20240801,162300,560886830,4045,4045,4045,4045,0
|
|
20240801,162200,560886830,4045,4045,4045,4045,0
|
|
20240801,162100,560886830,4045,4045,4045,4045,0
|
|
20240801,162000,560886830,4045,4045,4045,4045,0
|
|
20240801,161900,560886830,4045,4045,4045,4045,0
|
|
20240801,161800,560886830,4045,4045,4045,4045,0
|
|
20240801,161700,560886830,4045,4045,4045,4045,0
|
|
20240801,161600,560886830,4045,4045,4045,4045,0
|
|
20240801,161500,560886830,4045,4045,4045,4045,0
|
|
20240801,161400,560886830,4045,4045,4045,4045,0
|
|
20240801,161300,560886830,4045,4045,4045,4045,0
|
|
20240801,161200,560886830,4045,4045,4045,4045,0
|
|
20240801,161100,560886830,4045,4045,4045,4045,0
|
|
20240801,161000,560886830,4045,4045,4045,4045,0
|
|
20240801,160900,560886830,4045,4045,4045,4045,0
|
|
20240801,160800,560886830,4045,4045,4045,4045,0
|
|
20240801,160700,560886830,4045,4045,4045,4045,0
|
|
20240801,160600,560886830,4045,4045,4045,4045,0
|
|
20240801,160500,560886830,4045,4045,4045,4045,0
|
|
20240801,160400,560886830,4045,4045,4045,4045,0
|
|
20240801,160300,560886830,4045,4045,4045,4045,0
|
|
20240801,160200,560886830,4045,4045,4045,4045,0
|
|
20240801,160100,560886830,4045,4045,4045,4045,0
|
|
20240801,160000,560886830,4045,4045,4045,4045,0
|
|
20240801,155900,560886830,4045,4045,4045,4045,0
|
|
20240801,155800,560886830,4045,4045,4045,4045,0
|
|
20240801,155700,560886830,4045,4045,4045,4045,0
|
|
20240801,155600,560886830,4045,4045,4045,4045,0
|
|
20240801,155500,560886830,4045,4045,4045,4045,0
|
|
20240801,155400,560886830,4045,4045,4045,4045,2096
|
|
20240801,155300,560886830,4045,4045,4045,4045,0
|
|
20240801,155200,560886830,4045,4045,4045,4045,0
|
|
20240801,155100,560886830,4045,4045,4045,4045,0
|
|
20240801,155000,560886830,4045,4045,4045,4045,0
|
|
20240801,154900,560886830,4045,4045,4045,4045,0
|
|
20240801,154800,560886830,4045,4045,4045,4045,0
|
|
20240801,154700,560886830,4045,4045,4045,4045,0
|
|
20240801,154600,560886830,4045,4045,4045,4045,0
|
|
20240801,154500,560886830,4045,4045,4045,4045,0
|
|
20240801,154400,560886830,4045,4045,4045,4045,0
|
|
20240801,154300,560886830,4045,4045,4045,4045,0
|
|
20240801,154200,560886830,4045,4045,4045,4045,0
|
|
20240801,154100,560886830,4045,4045,4045,4045,0
|
|
20240801,154000,560886830,4045,4045,4045,4045,0
|
|
20240801,153900,560886830,4045,4045,4045,4045,0
|
|
20240801,153800,560886830,4045,4045,4045,4045,0
|
|
20240801,153700,560886830,4045,4045,4045,4045,0
|
|
20240801,153600,560886830,4045,4045,4045,4045,0
|
|
20240801,153500,560886830,4045,4045,4045,4045,0
|
|
20240801,153400,560886830,4045,4045,4045,4045,0
|
|
20240801,153300,560886830,4045,4045,4045,4045,0
|
|
20240801,153200,560886830,4045,4045,4045,4045,0
|
|
20240801,153100,560886830,4045,4045,4045,4045,0
|
|
20240801,153000,560886830,4045,4045,4045,4045,2096
|
|
20240801,152900,552408510,4055,4055,4055,4055,0
|
|
20240801,152800,552408510,4055,4055,4055,4055,0
|
|
20240801,152700,552408510,4055,4055,4055,4055,0
|
|
20240801,152600,552408510,4055,4055,4055,4055,0
|
|
20240801,152500,552408510,4055,4055,4055,4055,0
|
|
20240801,152400,552408510,4055,4055,4055,4055,0
|
|
20240801,152300,552408510,4055,4055,4055,4055,0
|
|
20240801,152200,552408510,4055,4055,4055,4055,0
|
|
20240801,152100,552408510,4055,4055,4055,4055,0
|
|
20240801,152000,552408510,4055,4055,4055,4055,0
|
|
20240801,151900,552408510,4055,4055,4055,4045,193
|
|
20240801,151800,551627000,4055,4090,4090,4055,2281
|
|
20240801,151700,542320155,4090,4085,4090,4085,257
|
|
20240801,151600,541270235,4085,4085,4085,4085,243
|
|
20240801,151500,540277580,4085,4090,4090,4085,745
|
|
20240801,151400,537232165,4085,4090,4090,4085,500
|
|
20240801,151300,535187975,4090,4090,4090,4090,483
|
|
20240801,151200,533212505,4090,4090,4090,4090,303
|
|
20240801,151100,531973235,4090,4090,4090,4090,397
|
|
20240801,151000,530349505,4090,4095,4095,4090,426
|
|
20240801,150900,528606245,4095,4095,4095,4095,94
|
|
20240801,150800,528221315,4090,4090,4090,4090,70
|
|
20240801,150700,527935015,4095,4095,4095,4095,0
|
|
20240801,150600,527935015,4095,4095,4095,4095,181
|
|
20240801,150500,527193820,4100,4100,4100,4100,24
|
|
20240801,150400,527095420,4095,4095,4095,4095,0
|
|
20240801,150300,527095420,4095,4095,4095,4095,12
|
|
20240801,150200,527046280,4095,4090,4095,4090,175
|
|
20240801,150100,526330160,4095,4095,4095,4095,0
|
|
20240801,150000,526330160,4095,4095,4095,4095,251
|
|
20240801,145900,525302315,4085,4090,4090,4085,315
|
|
20240801,145800,524015215,4085,4090,4090,4085,262
|
|
20240801,145700,522944300,4095,4095,4095,4095,51
|
|
20240801,145600,522735455,4095,4090,4095,4090,10
|
|
20240801,145500,522694535,4085,4080,4085,4080,754
|
|
20240801,145400,519615705,4080,4085,4085,4080,102
|
|
20240801,145300,519199540,4085,4085,4085,4085,0
|
|
20240801,145200,519199540,4085,4080,4085,4080,148
|
|
20240801,145100,518595375,4080,4080,4080,4080,4
|
|
20240801,145000,518579055,4080,4075,4080,4075,28
|
|
20240801,144900,518464940,4080,4100,4105,4080,419
|
|
20240801,144800,516749790,4100,4105,4105,4100,106
|
|
20240801,144700,516315115,4110,4110,4110,4110,227
|
|
20240801,144600,515382145,4110,4075,4110,4075,2209
|
|
20240801,144500,506320255,4080,4060,4080,4060,489
|
|
20240801,144400,504332990,4055,4055,4055,4055,20
|
|
20240801,144300,504251890,4055,4055,4055,4055,0
|
|
20240801,144200,504251890,4055,4055,4055,4055,282
|
|
20240801,144100,503108380,4050,4050,4050,4045,513
|
|
20240801,144000,501030775,4045,4045,4045,4045,379
|
|
20240801,143900,499497720,4050,4050,4050,4050,178
|
|
20240801,143800,498776820,4055,4055,4055,4055,0
|
|
20240801,143700,498776820,4055,4055,4055,4055,0
|
|
20240801,143600,498776820,4055,4055,4055,4055,69
|
|
20240801,143500,498497025,4055,4055,4055,4055,124
|
|
20240801,143400,497994205,4055,4050,4055,4050,298
|
|
20240801,143300,496787300,4045,4045,4045,4045,217
|
|
20240801,143200,495909535,4050,4050,4050,4050,1491
|
|
20240801,143100,489870985,4055,4055,4055,4055,238
|
|
20240801,143000,488905895,4060,4060,4060,4055,70
|
|
20240801,142900,488621970,4055,4055,4055,4055,26
|
|
20240801,142800,488516540,4055,4055,4055,4055,5
|
|
20240801,142700,488496265,4055,4055,4055,4055,27
|
|
20240801,142600,488386780,4055,4055,4055,4055,25
|
|
20240801,142500,488285405,4060,4060,4060,4060,25
|
|
20240801,142400,488183905,4060,4060,4060,4060,0
|
|
20240801,142300,488183905,4060,4060,4060,4060,5
|
|
20240801,142200,488163605,4060,4060,4060,4060,0
|
|
20240801,142100,488163605,4060,4060,4060,4060,0
|
|
20240801,142000,488163605,4060,4060,4060,4060,0
|
|
20240801,141900,488163605,4060,4060,4060,4060,1
|
|
20240801,141800,488159545,4060,4055,4065,4055,86
|
|
20240801,141700,487810375,4060,4060,4060,4060,0
|
|
20240801,141600,487810375,4060,4055,4060,4050,344
|
|
20240801,141500,486415915,4065,4050,4065,4050,382
|
|
20240801,141400,484866710,4055,4055,4055,4055,339
|
|
20240801,141300,483492065,4060,4065,4065,4060,640
|
|
20240801,141200,480892610,4065,4065,4065,4065,0
|
|
20240801,141100,480892610,4065,4065,4065,4065,0
|
|
20240801,141000,480892610,4065,4065,4065,4065,10
|
|
20240801,140900,480851960,4065,4065,4065,4065,80
|
|
20240801,140800,480526760,4070,4070,4070,4060,1103
|
|
20240801,140700,476042180,4070,4070,4070,4070,0
|
|
20240801,140600,476042180,4070,4070,4070,4070,200
|
|
20240801,140500,475228180,4070,4070,4070,4070,30
|
|
20240801,140400,475106080,4070,4070,4070,4070,201
|
|
20240801,140300,474288010,4070,4070,4070,4070,77
|
|
20240801,140200,473974620,4065,4065,4065,4065,10
|
|
20240801,140100,473933970,4065,4065,4065,4065,58
|
|
20240801,140000,473698200,4060,4060,4060,4060,5
|
|
20240801,135900,473677900,4060,4060,4060,4060,0
|
|
20240801,135800,473677900,4060,4065,4065,4060,24
|
|
20240801,135700,473580410,4065,4065,4065,4065,0
|
|
20240801,135600,473580410,4065,4065,4065,4065,100
|
|
20240801,135500,473173910,4065,4065,4065,4065,0
|
|
20240801,135400,473173910,4065,4065,4065,4065,17
|
|
20240801,135300,473104805,4060,4065,4065,4060,13
|
|
20240801,135200,473051995,4065,4065,4065,4065,5
|
|
20240801,135100,473031670,4065,4065,4065,4065,122
|
|
20240801,135000,472535740,4065,4065,4065,4065,0
|
|
20240801,134900,472535740,4065,4065,4065,4065,58
|
|
20240801,134800,472299970,4065,4065,4065,4065,76
|
|
20240801,134700,471991030,4070,4070,4075,4065,297
|
|
20240801,134600,470783575,4070,4070,4070,4070,18
|
|
20240801,134500,470710315,4070,4070,4070,4070,467
|
|
20240801,134400,468809625,4070,4070,4070,4070,4
|
|
20240801,134300,468793345,4070,4070,4070,4070,230
|
|
20240801,134200,467857245,4070,4070,4070,4070,0
|
|
20240801,134100,467857245,4070,4070,4070,4070,6
|
|
20240801,134000,467832825,4070,4070,4070,4070,0
|
|
20240801,133900,467832825,4070,4070,4070,4070,0
|
|
20240801,133800,467832825,4070,4080,4080,4070,701
|
|
20240801,133700,464976615,4080,4080,4080,4080,0
|
|
20240801,133600,464976615,4080,4080,4080,4080,260
|
|
20240801,133500,463915815,4085,4085,4085,4085,20
|
|
20240801,133400,463834115,4090,4085,4090,4085,50
|
|
20240801,133300,463629725,4085,4085,4085,4085,100
|
|
20240801,133200,463221225,4080,4080,4080,4080,0
|
|
20240801,133100,463221225,4080,4080,4080,4080,28
|
|
20240801,133000,463106985,4085,4085,4085,4085,0
|
|
20240801,132900,463106985,4085,4085,4085,4080,475
|
|
20240801,132800,461167020,4085,4085,4085,4085,0
|
|
20240801,132700,461167020,4085,4085,4085,4085,18
|
|
20240801,132600,461093490,4090,4085,4090,4085,4
|
|
20240801,132500,461077135,4085,4085,4085,4085,257
|
|
20240801,132400,460027290,4080,4080,4080,4080,6
|
|
20240801,132300,460002810,4080,4080,4080,4080,0
|
|
20240801,132200,460002810,4080,4080,4080,4080,5
|
|
20240801,132100,459982410,4080,4080,4080,4080,0
|
|
20240801,132000,459982410,4080,4080,4080,4080,0
|
|
20240801,131900,459982410,4080,4080,4080,4080,69
|
|
20240801,131800,459700890,4080,4080,4080,4080,190
|
|
20240801,131700,458925690,4080,4080,4080,4080,3
|
|
20240801,131600,458913450,4080,4080,4080,4080,0
|
|
20240801,131500,458913450,4080,4080,4080,4080,5
|
|
20240801,131400,458893050,4080,4080,4080,4080,0
|
|
20240801,131300,458893050,4080,4080,4080,4080,0
|
|
20240801,131200,458893050,4080,4080,4080,4080,0
|
|
20240801,131100,458893050,4080,4085,4085,4080,27
|
|
20240801,131000,458782880,4085,4085,4085,4085,0
|
|
20240801,130900,458782880,4085,4080,4085,4080,15
|
|
20240801,130800,458721670,4075,4070,4080,4070,69
|
|
20240801,130700,458440750,4070,4070,4070,4070,0
|
|
20240801,130600,458440750,4070,4065,4070,4060,40
|
|
20240801,130500,458278300,4070,4065,4070,4065,24
|
|
20240801,130400,458180735,4065,4060,4065,4060,303
|
|
20240801,130300,456950545,4055,4055,4055,4055,0
|
|
20240801,130200,456950545,4055,4055,4055,4055,26
|
|
20240801,130100,456845115,4055,4055,4055,4055,0
|
|
20240801,130000,456845115,4055,4055,4055,4055,0
|
|
20240801,125900,456845115,4055,4055,4055,4055,25
|
|
20240801,125800,456743740,4055,4055,4055,4040,1872
|
|
20240801,125700,449170500,4050,4055,4055,4050,63
|
|
20240801,125600,448915045,4055,4055,4055,4055,0
|
|
20240801,125500,448915045,4055,4055,4055,4055,0
|
|
20240801,125400,448915045,4055,4055,4055,4055,0
|
|
20240801,125300,448915045,4055,4060,4065,4055,67
|
|
20240801,125200,448642910,4060,4055,4060,4055,3
|
|
20240801,125100,448630740,4055,4055,4060,4050,269
|
|
20240801,125000,447540325,4055,4045,4055,4045,128
|
|
20240801,124900,447022030,4045,4040,4045,4040,350
|
|
20240801,124800,445607925,4040,4050,4055,4040,430
|
|
20240801,124700,443868900,4050,4045,4050,4045,118
|
|
20240801,124600,443391085,4045,4040,4045,4040,332
|
|
20240801,124500,442049305,4040,4045,4045,4040,2729
|
|
20240801,124400,431016400,4050,4050,4055,4050,102
|
|
20240801,124300,430603295,4050,4050,4050,4050,5
|
|
20240801,124200,430583045,4055,4055,4055,4055,0
|
|
20240801,124100,430583045,4055,4055,4055,4055,10
|
|
20240801,124000,430542495,4050,4050,4050,4050,5
|
|
20240801,123900,430522245,4050,4045,4050,4045,26
|
|
20240801,123800,430416950,4045,4045,4045,4045,0
|
|
20240801,123700,430416950,4045,4045,4045,4045,38
|
|
20240801,123600,430263240,4055,4055,4065,4045,5353
|
|
20240801,123500,408580585,4055,4055,4055,4055,188
|
|
20240801,123400,407818245,4055,4055,4055,4055,318
|
|
20240801,123300,406528755,4060,4060,4060,4060,54
|
|
20240801,123200,406309515,4060,4065,4065,4060,273
|
|
20240801,123100,405200990,4070,4065,4070,4065,96
|
|
20240801,123000,404810745,4070,4070,4070,4070,283
|
|
20240801,122900,403658935,4070,4075,4075,4070,504
|
|
20240801,122800,401605425,4075,4075,4075,4075,8
|
|
20240801,122700,401572825,4075,4075,4075,4075,0
|
|
20240801,122600,401572825,4075,4075,4075,4075,5
|
|
20240801,122500,401552450,4075,4075,4075,4075,5
|
|
20240801,122400,401532075,4075,4075,4075,4075,4
|
|
20240801,122300,401515775,4075,4075,4075,4075,4
|
|
20240801,122200,401499475,4075,4075,4075,4075,61
|
|
20240801,122100,401250900,4075,4075,4075,4075,1
|
|
20240801,122000,401246825,4075,4075,4075,4075,14
|
|
20240801,121900,401189775,4075,4075,4075,4075,0
|
|
20240801,121800,401189775,4075,4080,4080,4075,239
|
|
20240801,121700,400215735,4085,4085,4085,4085,0
|
|
20240801,121600,400215735,4085,4085,4085,4085,0
|
|
20240801,121500,400215735,4085,4080,4085,4080,55
|
|
20240801,121400,399991330,4095,4095,4095,4095,0
|
|
20240801,121300,399991330,4095,4095,4095,4080,2580
|
|
20240801,121200,389461490,4100,4100,4100,4100,300
|
|
20240801,121100,388231490,4105,4105,4105,4105,130
|
|
20240801,121000,387697840,4105,4105,4105,4100,262
|
|
20240801,120900,386622890,4105,4105,4105,4105,5
|
|
20240801,120800,386602365,4110,4110,4110,4110,20
|
|
20240801,120700,386520165,4105,4105,4105,4105,145
|
|
20240801,120600,385924940,4100,4100,4100,4100,0
|
|
20240801,120500,385924940,4100,4100,4100,4100,199
|
|
20240801,120400,385109040,4095,4090,4095,4090,80
|
|
20240801,120300,384781450,4090,4090,4090,4090,188
|
|
20240801,120200,384012530,4090,4090,4090,4090,5
|
|
20240801,120100,383992080,4095,4095,4095,4095,0
|
|
20240801,120000,383992080,4095,4095,4095,4095,4
|
|
20240801,115900,383975700,4095,4095,4095,4095,85
|
|
20240801,115800,383627625,4100,4100,4100,4100,12
|
|
20240801,115700,383578425,4105,4100,4110,4100,142
|
|
20240801,115600,382995630,4100,4100,4100,4100,1
|
|
20240801,115500,382991530,4105,4100,4110,4100,216
|
|
20240801,115400,382105870,4100,4090,4100,4090,382
|
|
20240801,115300,380539820,4095,4095,4095,4095,0
|
|
20240801,115200,380539820,4095,4090,4095,4090,10
|
|
20240801,115100,380498895,4090,4090,4090,4090,0
|
|
20240801,115000,380498895,4090,4090,4090,4090,239
|
|
20240801,114900,379521385,4090,4085,4090,4085,23
|
|
20240801,114800,379427370,4085,4085,4085,4085,0
|
|
20240801,114700,379427370,4085,4085,4085,4085,0
|
|
20240801,114600,379427370,4085,4080,4085,4075,153
|
|
20240801,114500,378802805,4080,4080,4080,4080,0
|
|
20240801,114400,378802805,4080,4080,4080,4080,10
|
|
20240801,114300,378762005,4080,4080,4080,4080,0
|
|
20240801,114200,378762005,4080,4080,4080,4080,10
|
|
20240801,114100,378721205,4080,4080,4080,4080,0
|
|
20240801,114000,378721205,4080,4085,4085,4080,309
|
|
20240801,113900,377458965,4085,4090,4090,4085,81
|
|
20240801,113800,377127695,4090,4095,4095,4085,514
|
|
20240801,113700,375025045,4095,4095,4095,4095,0
|
|
20240801,113600,375025045,4095,4095,4095,4095,15
|
|
20240801,113500,374963620,4100,4100,4100,4100,0
|
|
20240801,113400,374963620,4100,4105,4105,4095,761
|
|
20240801,113300,371843240,4110,4110,4110,4105,25
|
|
20240801,113200,371740555,4115,4115,4115,4115,1
|
|
20240801,113100,371736440,4110,4110,4110,4110,9
|
|
20240801,113000,371699450,4110,4115,4115,4110,242
|
|
20240801,112900,370703760,4115,4120,4120,4115,25
|
|
20240801,112800,370600785,4120,4120,4120,4120,121
|
|
20240801,112700,370102265,4120,4120,4120,4120,132
|
|
20240801,112600,369558425,4125,4125,4125,4120,296
|
|
20240801,112500,368337660,4120,4120,4120,4120,6
|
|
20240801,112400,368312940,4120,4110,4120,4110,25
|
|
20240801,112300,368210080,4115,4110,4115,4110,60
|
|
20240801,112200,367963185,4110,4110,4110,4110,5
|
|
20240801,112100,367942635,4110,4105,4115,4105,31
|
|
20240801,112000,367815330,4120,4100,4120,4100,48
|
|
20240801,111900,367618280,4100,4095,4100,4095,350
|
|
20240801,111800,366184825,4095,4100,4100,4095,45
|
|
20240801,111700,366000350,4100,4080,4100,4080,302
|
|
20240801,111600,364762780,4080,4080,4080,4080,1
|
|
20240801,111500,364758700,4080,4075,4080,4075,359
|
|
20240801,111400,363294015,4075,4075,4075,4075,101
|
|
20240801,111300,362882440,4075,4075,4075,4075,24
|
|
20240801,111200,362784640,4075,4075,4075,4075,6
|
|
20240801,111100,362760190,4075,4075,4075,4075,2
|
|
20240801,111000,362752040,4075,4075,4075,4075,28
|
|
20240801,110900,362637940,4080,4080,4080,4075,174
|
|
20240801,110800,361928775,4080,4080,4080,4075,322
|
|
20240801,110700,360615135,4070,4070,4070,4070,0
|
|
20240801,110600,360615135,4070,4070,4070,4070,0
|
|
20240801,110500,360615135,4070,4070,4070,4070,0
|
|
20240801,110400,360615135,4070,4070,4070,4070,0
|
|
20240801,110300,360615135,4070,4070,4070,4070,5
|
|
20240801,110200,360594785,4070,4065,4075,4065,908
|
|
20240801,110100,356899100,4065,4065,4065,4065,5
|
|
20240801,110000,356878775,4070,4065,4070,4065,100
|
|
20240801,105900,356472260,4065,4060,4065,4060,79
|
|
20240801,105800,356151195,4065,4065,4065,4065,0
|
|
20240801,105700,356151195,4065,4070,4070,4065,4
|
|
20240801,105600,356134930,4060,4060,4060,4060,10
|
|
20240801,105500,356094330,4070,4060,4070,4060,24
|
|
20240801,105400,355996690,4065,4065,4065,4065,5
|
|
20240801,105300,355976365,4060,4060,4060,4060,6
|
|
20240801,105200,355952005,4070,4070,4070,4070,0
|
|
20240801,105100,355952005,4070,4060,4070,4060,705
|
|
20240801,105000,353082705,4070,4065,4070,4060,51
|
|
20240801,104900,352875580,4065,4070,4070,4065,19
|
|
20240801,104800,352798325,4070,4075,4075,4070,19
|
|
20240801,104700,352720990,4080,4075,4090,4075,270
|
|
20240801,104600,351619880,4075,4070,4075,4070,19
|
|
20240801,104500,351542545,4070,4070,4070,4070,399
|
|
20240801,104400,349918615,4070,4070,4070,4070,4
|
|
20240801,104300,349902335,4070,4070,4070,4070,0
|
|
20240801,104200,349902335,4070,4070,4070,4070,14
|
|
20240801,104100,349845355,4070,4065,4075,4065,141
|
|
20240801,104000,349271585,4065,4060,4065,4060,22
|
|
20240801,103900,349182250,4045,4055,4065,4045,391
|
|
20240801,103800,347595010,4045,4055,4055,4045,644
|
|
20240801,103700,344989635,4065,4060,4065,4045,2502
|
|
20240801,103600,334863265,4065,4065,4065,4065,0
|
|
20240801,103500,334863265,4065,4055,4065,4055,486
|
|
20240801,103400,332892395,4055,4050,4060,4050,318
|
|
20240801,103300,331603055,4050,4055,4055,4050,158
|
|
20240801,103200,330963100,4055,4060,4065,4055,1310
|
|
20240801,103100,325650860,4060,4060,4060,4060,4
|
|
20240801,103000,325634620,4060,4070,4070,4060,242
|
|
20240801,102900,324651090,4070,4080,4080,4070,53
|
|
20240801,102800,324435090,4080,4080,4080,4080,5
|
|
20240801,102700,324414690,4080,4080,4080,4080,60
|
|
20240801,102600,324169890,4085,4090,4090,4085,13
|
|
20240801,102500,324116775,4085,4090,4090,4085,157
|
|
20240801,102400,323475415,4085,4085,4090,4085,337
|
|
20240801,102300,322098765,4085,4085,4085,4085,0
|
|
20240801,102200,322098765,4085,4090,4105,4085,19
|
|
20240801,102100,322021105,4100,4080,4100,4080,1317
|
|
20240801,102000,316623435,4075,4075,4075,4075,88
|
|
20240801,101900,316264835,4075,4075,4080,4075,133
|
|
20240801,101800,315722225,4070,4080,4080,4070,207
|
|
20240801,101700,314878345,4080,4080,4080,4080,85
|
|
20240801,101600,314531545,4075,4060,4075,4060,345
|
|
20240801,101500,313129165,4055,4060,4060,4055,121
|
|
20240801,101400,312638090,4060,4045,4060,4045,1168
|
|
20240801,101300,307903585,4045,4050,4050,4045,259
|
|
20240801,101200,306855595,4050,4050,4050,4050,504
|
|
20240801,101100,304814395,4055,4055,4055,4055,2103
|
|
20240801,101000,296286730,4055,4055,4060,4055,13
|
|
20240801,100900,296233985,4050,4060,4060,4050,1278
|
|
20240801,100800,291056595,4065,4055,4075,4055,163
|
|
20240801,100700,290395300,4055,4045,4055,4045,478
|
|
20240801,100600,288459260,4035,4050,4050,4035,1064
|
|
20240801,100500,284158455,4055,4055,4060,4050,203
|
|
20240801,100400,283335385,4060,4055,4060,4040,4264
|
|
20240801,100300,266075980,4060,4060,4060,4060,146
|
|
20240801,100200,265483220,4065,4075,4075,4065,1757
|
|
20240801,100100,258339335,4075,4075,4075,4075,298
|
|
20240801,100000,257124985,4075,4070,4075,4070,613
|
|
20240801,095900,254627800,4075,4080,4080,4075,271
|
|
20240801,095800,253523065,4080,4080,4080,4080,3
|
|
20240801,095700,253510825,4085,4085,4085,4085,122
|
|
20240801,095600,253012455,4085,4085,4085,4085,40
|
|
20240801,095500,252849055,4085,4075,4085,4075,97
|
|
20240801,095400,252453310,4080,4075,4080,4075,7
|
|
20240801,095300,252424755,4080,4080,4080,4075,9
|
|
20240801,095200,252388055,4090,4075,4090,4075,34
|
|
20240801,095100,252249465,4075,4075,4080,4075,38
|
|
20240801,095000,252094610,4085,4080,4095,4080,2583
|
|
20240801,094900,241547460,4085,4075,4085,4075,10
|
|
20240801,094800,241506660,4075,4100,4100,4075,2237
|
|
20240801,094700,232349915,4080,4075,4130,4075,545
|
|
20240801,094600,230107405,4075,4070,4075,4065,235
|
|
20240801,094500,229151215,4070,4065,4070,4065,109
|
|
20240801,094400,228707760,4060,4050,4060,4050,24
|
|
20240801,094300,228610490,4045,4040,4045,4040,193
|
|
20240801,094200,227830685,4040,4045,4050,4040,434
|
|
20240801,094100,226077230,4040,4040,4040,4040,342
|
|
20240801,094000,224695550,4040,4050,4055,4035,2111
|
|
20240801,093900,216152825,4050,4060,4060,4050,4510
|
|
20240801,093800,197876970,4060,4055,4060,4055,112
|
|
20240801,093700,197422275,4055,4050,4065,4050,1747
|
|
20240801,093600,190343485,4055,4060,4070,4055,1832
|
|
20240801,093500,182911845,4055,4070,4070,4055,785
|
|
20240801,093400,179723705,4075,4070,4075,4070,663
|
|
20240801,093300,177024060,4075,4100,4105,4075,5800
|
|
20240801,093200,153323575,4100,4100,4100,4100,13
|
|
20240801,093100,153270275,4100,4105,4105,4100,352
|
|
20240801,093000,151825520,4105,4105,4105,4105,133
|
|
20240801,092900,151279555,4105,4110,4115,4105,668
|
|
20240801,092800,148536575,4115,4120,4120,4115,176
|
|
20240801,092700,147812175,4120,4125,4125,4120,67
|
|
20240801,092600,147535955,4125,4130,4130,4120,536
|
|
20240801,092500,145322355,4130,4125,4130,4125,506
|
|
20240801,092400,143234175,4125,4120,4125,4120,55
|
|
20240801,092300,143007305,4125,4115,4125,4110,400
|
|
20240801,092200,141360325,4115,4120,4135,4115,1801
|
|
20240801,092100,133922215,4130,4115,4130,4110,1240
|
|
20240801,092000,128816015,4120,4115,4120,4115,115
|
|
20240801,091900,128342785,4125,4120,4125,4120,359
|
|
20240801,091800,126862160,4120,4120,4125,4120,33
|
|
20240801,091700,126726045,4120,4140,4140,4120,653
|
|
20240801,091600,124022855,4140,4140,4150,4130,707
|
|
20240801,091500,121096285,4140,4170,4170,4140,497
|
|
20240801,091400,119029560,4165,4190,4190,4160,678
|
|
20240801,091300,116205530,4190,4145,4190,4145,3591
|
|
20240801,091200,101228950,4145,4095,4145,4095,2967
|
|
20240801,091100,88987740,4110,4105,4110,4090,1928
|
|
20240801,091000,81074425,4110,4080,4110,4075,2749
|
|
20240801,090900,69857675,4100,4070,4100,4070,1207
|
|
20240801,090800,64943985,4070,4070,4070,4070,251
|
|
20240801,090700,63922415,4070,4090,4100,4070,1110
|
|
20240801,090600,59397645,4085,4080,4090,4070,1239
|
|
20240801,090500,54337575,4080,4075,4080,4070,1123
|
|
20240801,090400,49763805,4080,4090,4095,4080,778
|
|
20240801,090300,46583860,4095,4090,4105,4090,420
|
|
20240801,090200,44865380,4090,4100,4110,4090,1271
|
|
20240801,090100,39660160,4115,4100,4115,4095,648
|
|
20240801,090000,37003025,4095,4135,4135,4095,8975
|