659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,195600,182264150,2505,2505,2505,2505,2001
|
|
20240801,195500,182264150,2505,2505,2505,2505,0
|
|
20240801,195400,182264150,2505,2505,2505,2505,0
|
|
20240801,195300,182264150,2505,2505,2505,2505,0
|
|
20240801,195200,182264150,2505,2505,2505,2505,0
|
|
20240801,195100,182264150,2505,2505,2505,2505,0
|
|
20240801,195000,182264150,2505,2505,2505,2505,0
|
|
20240801,194900,182264150,2505,2505,2505,2505,0
|
|
20240801,194800,182264150,2505,2505,2505,2505,0
|
|
20240801,194700,182264150,2505,2505,2505,2505,0
|
|
20240801,194600,182264150,2505,2505,2505,2505,0
|
|
20240801,194500,182264150,2505,2505,2505,2505,0
|
|
20240801,194400,182264150,2505,2505,2505,2505,0
|
|
20240801,194300,182264150,2505,2505,2505,2505,0
|
|
20240801,194200,182264150,2505,2505,2505,2505,0
|
|
20240801,194100,182264150,2505,2505,2505,2505,0
|
|
20240801,194000,182264150,2505,2505,2505,2505,0
|
|
20240801,193900,182264150,2505,2505,2505,2505,0
|
|
20240801,193800,182264150,2505,2505,2505,2505,0
|
|
20240801,193700,182264150,2505,2505,2505,2505,0
|
|
20240801,193600,182264150,2505,2505,2505,2505,0
|
|
20240801,193500,182264150,2505,2505,2505,2505,0
|
|
20240801,193400,182264150,2505,2505,2505,2505,0
|
|
20240801,193300,182264150,2505,2505,2505,2505,0
|
|
20240801,193200,182264150,2505,2505,2505,2505,0
|
|
20240801,193100,182264150,2505,2505,2505,2505,0
|
|
20240801,193000,182264150,2505,2505,2505,2505,0
|
|
20240801,192900,182264150,2505,2505,2505,2505,0
|
|
20240801,192800,182264150,2505,2505,2505,2505,0
|
|
20240801,192700,182264150,2505,2505,2505,2505,0
|
|
20240801,192600,182264150,2505,2505,2505,2505,2001
|
|
20240801,192500,182264150,2505,2505,2505,2505,0
|
|
20240801,192400,182264150,2505,2505,2505,2505,0
|
|
20240801,192300,182264150,2505,2505,2505,2505,0
|
|
20240801,192200,182264150,2505,2505,2505,2505,0
|
|
20240801,192100,182264150,2505,2505,2505,2505,0
|
|
20240801,192000,182264150,2505,2505,2505,2505,0
|
|
20240801,191900,182264150,2505,2505,2505,2505,0
|
|
20240801,191800,182264150,2505,2505,2505,2505,0
|
|
20240801,191700,182264150,2505,2505,2505,2505,0
|
|
20240801,191600,182264150,2505,2505,2505,2505,0
|
|
20240801,191500,182264150,2505,2505,2505,2505,0
|
|
20240801,191400,182264150,2505,2505,2505,2505,0
|
|
20240801,191300,182264150,2505,2505,2505,2505,0
|
|
20240801,191200,182264150,2505,2505,2505,2505,0
|
|
20240801,191100,182264150,2505,2505,2505,2505,0
|
|
20240801,191000,182264150,2505,2505,2505,2505,0
|
|
20240801,190900,182264150,2505,2505,2505,2505,0
|
|
20240801,190800,182264150,2505,2505,2505,2505,0
|
|
20240801,190700,182264150,2505,2505,2505,2505,0
|
|
20240801,190600,182264150,2505,2505,2505,2505,0
|
|
20240801,190500,182264150,2505,2505,2505,2505,0
|
|
20240801,190400,182264150,2505,2505,2505,2505,0
|
|
20240801,190300,182264150,2505,2505,2505,2505,0
|
|
20240801,190200,182264150,2505,2505,2505,2505,0
|
|
20240801,190100,182264150,2505,2505,2505,2505,0
|
|
20240801,190000,182264150,2505,2505,2505,2505,0
|
|
20240801,185900,182264150,2505,2505,2505,2505,0
|
|
20240801,185800,182264150,2505,2505,2505,2505,0
|
|
20240801,185700,182264150,2505,2505,2505,2505,0
|
|
20240801,185600,182264150,2505,2505,2505,2505,2001
|
|
20240801,185500,182264150,2505,2505,2505,2505,0
|
|
20240801,185400,182264150,2505,2505,2505,2505,0
|
|
20240801,185300,182264150,2505,2505,2505,2505,0
|
|
20240801,185200,182264150,2505,2505,2505,2505,0
|
|
20240801,185100,182264150,2505,2505,2505,2505,0
|
|
20240801,185000,182264150,2505,2505,2505,2505,0
|
|
20240801,184900,182264150,2505,2505,2505,2505,0
|
|
20240801,184800,182264150,2505,2505,2505,2505,0
|
|
20240801,184700,182264150,2505,2505,2505,2505,0
|
|
20240801,184600,182264150,2505,2505,2505,2505,0
|
|
20240801,184500,182264150,2505,2505,2505,2505,0
|
|
20240801,184400,182264150,2505,2505,2505,2505,0
|
|
20240801,184300,182264150,2505,2505,2505,2505,0
|
|
20240801,184200,182264150,2505,2505,2505,2505,0
|
|
20240801,184100,182264150,2505,2505,2505,2505,0
|
|
20240801,184000,182264150,2505,2505,2505,2505,0
|
|
20240801,183900,182264150,2505,2505,2505,2505,0
|
|
20240801,183800,182264150,2505,2505,2505,2505,0
|
|
20240801,183700,182264150,2505,2505,2505,2505,0
|
|
20240801,183600,182264150,2505,2505,2505,2505,0
|
|
20240801,183500,182264150,2505,2505,2505,2505,0
|
|
20240801,183400,182264150,2505,2505,2505,2505,0
|
|
20240801,183300,182264150,2505,2505,2505,2505,0
|
|
20240801,183200,182264150,2505,2505,2505,2505,0
|
|
20240801,183100,182264150,2505,2505,2505,2505,0
|
|
20240801,183000,182264150,2505,2505,2505,2505,0
|
|
20240801,182900,182264150,2505,2505,2505,2505,0
|
|
20240801,182800,182264150,2505,2505,2505,2505,0
|
|
20240801,182700,182264150,2505,2505,2505,2505,0
|
|
20240801,182600,182264150,2505,2505,2505,2505,2001
|
|
20240801,182500,182264150,2505,2505,2505,2505,0
|
|
20240801,182400,182264150,2505,2505,2505,2505,0
|
|
20240801,182300,182264150,2505,2505,2505,2505,0
|
|
20240801,182200,182264150,2505,2505,2505,2505,0
|
|
20240801,182100,182264150,2505,2505,2505,2505,0
|
|
20240801,182000,182264150,2505,2505,2505,2505,0
|
|
20240801,181900,182264150,2505,2505,2505,2505,0
|
|
20240801,181800,182264150,2505,2505,2505,2505,0
|
|
20240801,181700,182264150,2505,2505,2505,2505,0
|
|
20240801,181600,182264150,2505,2505,2505,2505,0
|
|
20240801,181500,182264150,2505,2505,2505,2505,0
|
|
20240801,181400,182264150,2505,2505,2505,2505,0
|
|
20240801,181300,182264150,2505,2505,2505,2505,0
|
|
20240801,181200,182264150,2505,2505,2505,2505,0
|
|
20240801,181100,182264150,2505,2505,2505,2505,0
|
|
20240801,181000,182264150,2505,2505,2505,2505,0
|
|
20240801,180900,182264150,2505,2505,2505,2505,0
|
|
20240801,180800,182264150,2505,2505,2505,2505,0
|
|
20240801,180700,182264150,2505,2505,2505,2505,0
|
|
20240801,180600,182264150,2505,2505,2505,2505,0
|
|
20240801,180500,182264150,2505,2505,2505,2505,0
|
|
20240801,180400,182264150,2505,2505,2505,2505,0
|
|
20240801,180300,182264150,2505,2505,2505,2505,0
|
|
20240801,180200,182264150,2505,2505,2505,2505,0
|
|
20240801,180100,182264150,2505,2505,2505,2505,0
|
|
20240801,180000,182264150,2505,2505,2505,2505,0
|
|
20240801,175900,182264150,2505,2505,2505,2505,0
|
|
20240801,175800,182264150,2505,2505,2505,2505,0
|
|
20240801,175700,182264150,2505,2505,2505,2505,0
|
|
20240801,175600,182264150,2505,2505,2505,2505,2001
|
|
20240801,175500,182264150,2505,2505,2505,2505,0
|
|
20240801,175400,182264150,2505,2505,2505,2505,0
|
|
20240801,175300,182264150,2505,2505,2505,2505,0
|
|
20240801,175200,182264150,2505,2505,2505,2505,0
|
|
20240801,175100,182264150,2505,2505,2505,2505,0
|
|
20240801,175000,182264150,2505,2505,2505,2505,0
|
|
20240801,174900,182264150,2505,2505,2505,2505,0
|
|
20240801,174800,182264150,2505,2505,2505,2505,0
|
|
20240801,174700,182264150,2505,2505,2505,2505,0
|
|
20240801,174600,182264150,2505,2505,2505,2505,0
|
|
20240801,174500,182264150,2505,2505,2505,2505,0
|
|
20240801,174400,182264150,2505,2505,2505,2505,0
|
|
20240801,174300,182264150,2505,2505,2505,2505,0
|
|
20240801,174200,182264150,2505,2505,2505,2505,0
|
|
20240801,174100,182264150,2505,2505,2505,2505,0
|
|
20240801,174000,182264150,2505,2505,2505,2505,0
|
|
20240801,173900,182264150,2505,2505,2505,2505,0
|
|
20240801,173800,182264150,2505,2505,2505,2505,0
|
|
20240801,173700,182264150,2505,2505,2505,2505,0
|
|
20240801,173600,182264150,2505,2505,2505,2505,0
|
|
20240801,173500,182264150,2505,2505,2505,2505,0
|
|
20240801,173400,182264150,2505,2505,2505,2505,0
|
|
20240801,173300,182264150,2505,2505,2505,2505,0
|
|
20240801,173200,182264150,2505,2505,2505,2505,0
|
|
20240801,173100,182264150,2505,2505,2505,2505,0
|
|
20240801,173000,182264150,2505,2505,2505,2505,0
|
|
20240801,172900,182264150,2505,2505,2505,2505,0
|
|
20240801,172800,182264150,2505,2505,2505,2505,0
|
|
20240801,172700,182264150,2505,2505,2505,2505,0
|
|
20240801,172600,182264150,2505,2505,2505,2505,2001
|
|
20240801,172500,182264150,2505,2505,2505,2505,0
|
|
20240801,172400,182264150,2505,2505,2505,2505,0
|
|
20240801,172300,182264150,2505,2505,2505,2505,0
|
|
20240801,172200,182264150,2505,2505,2505,2505,0
|
|
20240801,172100,182264150,2505,2505,2505,2505,0
|
|
20240801,172000,182264150,2505,2505,2505,2505,0
|
|
20240801,171900,182264150,2505,2505,2505,2505,0
|
|
20240801,171800,182264150,2505,2505,2505,2505,0
|
|
20240801,171700,182264150,2505,2505,2505,2505,0
|
|
20240801,171600,182264150,2505,2505,2505,2505,0
|
|
20240801,171500,182264150,2505,2505,2505,2505,0
|
|
20240801,171400,182264150,2505,2505,2505,2505,0
|
|
20240801,171300,182264150,2505,2505,2505,2505,0
|
|
20240801,171200,182264150,2505,2505,2505,2505,0
|
|
20240801,171100,182264150,2505,2505,2505,2505,0
|
|
20240801,171000,182264150,2505,2505,2505,2505,0
|
|
20240801,170900,182264150,2505,2505,2505,2505,0
|
|
20240801,170800,182264150,2505,2505,2505,2505,0
|
|
20240801,170700,182264150,2505,2505,2505,2505,0
|
|
20240801,170600,182264150,2505,2505,2505,2505,0
|
|
20240801,170500,182264150,2505,2505,2505,2505,0
|
|
20240801,170400,182264150,2505,2505,2505,2505,0
|
|
20240801,170300,182264150,2505,2505,2505,2505,0
|
|
20240801,170200,182264150,2505,2505,2505,2505,0
|
|
20240801,170100,182264150,2505,2505,2505,2505,0
|
|
20240801,170000,182264150,2505,2505,2505,2505,0
|
|
20240801,165900,182264150,2505,2505,2505,2505,0
|
|
20240801,165800,182264150,2505,2505,2505,2505,0
|
|
20240801,165700,182264150,2505,2505,2505,2505,0
|
|
20240801,165600,182264150,2505,2505,2505,2505,2001
|
|
20240801,165500,182264150,2505,2505,2505,2505,0
|
|
20240801,165400,182264150,2505,2505,2505,2505,0
|
|
20240801,165300,182264150,2505,2505,2505,2505,0
|
|
20240801,165200,182264150,2505,2505,2505,2505,0
|
|
20240801,165100,182264150,2505,2505,2505,2505,0
|
|
20240801,165000,182264150,2505,2505,2505,2505,0
|
|
20240801,164900,182264150,2505,2505,2505,2505,0
|
|
20240801,164800,182264150,2505,2505,2505,2505,0
|
|
20240801,164700,182264150,2505,2505,2505,2505,0
|
|
20240801,164600,182264150,2505,2505,2505,2505,0
|
|
20240801,164500,182264150,2505,2505,2505,2505,0
|
|
20240801,164400,182264150,2505,2505,2505,2505,0
|
|
20240801,164300,182264150,2505,2505,2505,2505,0
|
|
20240801,164200,182264150,2505,2505,2505,2505,0
|
|
20240801,164100,182264150,2505,2505,2505,2505,0
|
|
20240801,164000,182264150,2505,2505,2505,2505,0
|
|
20240801,163900,182264150,2505,2505,2505,2505,0
|
|
20240801,163800,182264150,2505,2505,2505,2505,0
|
|
20240801,163700,182264150,2505,2505,2505,2505,0
|
|
20240801,163600,182264150,2505,2505,2505,2505,0
|
|
20240801,163500,182264150,2505,2505,2505,2505,0
|
|
20240801,163400,182264150,2505,2505,2505,2505,0
|
|
20240801,163300,182264150,2505,2505,2505,2505,0
|
|
20240801,163200,182264150,2505,2505,2505,2505,0
|
|
20240801,163100,182264150,2505,2505,2505,2505,0
|
|
20240801,163000,182264150,2505,2505,2505,2505,0
|
|
20240801,162900,182264150,2505,2505,2505,2505,0
|
|
20240801,162800,182264150,2505,2505,2505,2505,0
|
|
20240801,162700,182264150,2505,2505,2505,2505,0
|
|
20240801,162600,182264150,2505,2505,2505,2505,2001
|
|
20240801,162500,182264150,2505,2505,2505,2505,0
|
|
20240801,162400,182264150,2505,2505,2505,2505,0
|
|
20240801,162300,182264150,2505,2505,2505,2505,0
|
|
20240801,162200,182264150,2505,2505,2505,2505,0
|
|
20240801,162100,182264150,2505,2505,2505,2505,0
|
|
20240801,162000,182264150,2505,2505,2505,2505,0
|
|
20240801,161900,182264150,2505,2505,2505,2505,0
|
|
20240801,161800,182264150,2505,2505,2505,2505,0
|
|
20240801,161700,182264150,2505,2505,2505,2505,0
|
|
20240801,161600,182264150,2505,2505,2505,2505,0
|
|
20240801,161500,182264150,2505,2505,2505,2505,0
|
|
20240801,161400,182264150,2505,2505,2505,2505,0
|
|
20240801,161300,182264150,2505,2505,2505,2505,0
|
|
20240801,161200,182264150,2505,2505,2505,2505,0
|
|
20240801,161100,182264150,2505,2505,2505,2505,0
|
|
20240801,161000,182264150,2505,2505,2505,2505,0
|
|
20240801,160900,182264150,2505,2505,2505,2505,0
|
|
20240801,160800,182264150,2505,2505,2505,2505,0
|
|
20240801,160700,182264150,2505,2505,2505,2505,0
|
|
20240801,160600,182264150,2505,2505,2505,2505,0
|
|
20240801,160500,182264150,2505,2505,2505,2505,0
|
|
20240801,160400,182264150,2505,2505,2505,2505,0
|
|
20240801,160300,182264150,2505,2505,2505,2505,0
|
|
20240801,160200,182264150,2505,2505,2505,2505,0
|
|
20240801,160100,182264150,2505,2505,2505,2505,0
|
|
20240801,160000,182264150,2505,2505,2505,2505,0
|
|
20240801,155900,182264150,2505,2505,2505,2505,0
|
|
20240801,155800,182264150,2505,2505,2505,2505,0
|
|
20240801,155700,182264150,2505,2505,2505,2505,0
|
|
20240801,155600,182264150,2505,2505,2505,2505,2001
|
|
20240801,155500,182264150,2505,2505,2505,2505,0
|
|
20240801,155400,182264150,2505,2505,2505,2505,0
|
|
20240801,155300,182264150,2505,2505,2505,2505,0
|
|
20240801,155200,182264150,2505,2505,2505,2505,0
|
|
20240801,155100,182264150,2505,2505,2505,2505,0
|
|
20240801,155000,182264150,2505,2505,2505,2505,0
|
|
20240801,154900,182264150,2505,2505,2505,2505,0
|
|
20240801,154800,182264150,2505,2505,2505,2505,0
|
|
20240801,154700,182264150,2505,2505,2505,2505,0
|
|
20240801,154600,182264150,2505,2505,2505,2505,0
|
|
20240801,154500,182264150,2505,2505,2505,2505,0
|
|
20240801,154400,182264150,2505,2505,2505,2505,0
|
|
20240801,154300,182264150,2505,2505,2505,2505,0
|
|
20240801,154200,182264150,2505,2505,2505,2505,0
|
|
20240801,154100,182264150,2505,2505,2505,2505,0
|
|
20240801,154000,182264150,2505,2505,2505,2505,0
|
|
20240801,153900,182264150,2505,2505,2505,2505,0
|
|
20240801,153800,182264150,2505,2505,2505,2505,0
|
|
20240801,153700,182264150,2505,2505,2505,2505,0
|
|
20240801,153600,182264150,2505,2505,2505,2505,0
|
|
20240801,153500,182264150,2505,2505,2505,2505,0
|
|
20240801,153400,182264150,2505,2505,2505,2505,0
|
|
20240801,153300,182264150,2505,2505,2505,2505,0
|
|
20240801,153200,182264150,2505,2505,2505,2505,0
|
|
20240801,153100,182264150,2505,2505,2505,2505,0
|
|
20240801,153000,182264150,2505,2505,2505,2505,2001
|
|
20240801,152900,177251645,2525,2525,2525,2525,0
|
|
20240801,152800,177251645,2525,2525,2525,2525,0
|
|
20240801,152700,177251645,2525,2525,2525,2525,0
|
|
20240801,152600,177251645,2525,2525,2525,2525,0
|
|
20240801,152500,177251645,2525,2525,2525,2525,0
|
|
20240801,152400,177251645,2525,2525,2525,2525,0
|
|
20240801,152300,177251645,2525,2525,2525,2525,0
|
|
20240801,152200,177251645,2525,2525,2525,2525,0
|
|
20240801,152100,177251645,2525,2525,2525,2525,0
|
|
20240801,152000,177251645,2525,2525,2525,2525,0
|
|
20240801,151900,177251645,2525,2525,2525,2525,42
|
|
20240801,151800,177145595,2525,2525,2530,2525,8
|
|
20240801,151700,177125370,2530,2530,2530,2530,8
|
|
20240801,151600,177105130,2525,2525,2525,2525,79
|
|
20240801,151500,176905655,2520,2525,2525,2520,345
|
|
20240801,151400,176036250,2525,2525,2525,2525,17
|
|
20240801,151300,175993325,2525,2525,2525,2525,0
|
|
20240801,151200,175993325,2525,2525,2525,2525,4
|
|
20240801,151100,175983225,2525,2525,2525,2525,0
|
|
20240801,151000,175983225,2525,2525,2525,2525,112
|
|
20240801,150900,175700425,2525,2530,2530,2525,95
|
|
20240801,150800,175460525,2535,2535,2535,2535,90
|
|
20240801,150700,175232375,2535,2530,2535,2530,494
|
|
20240801,150600,173982550,2535,2530,2535,2530,18
|
|
20240801,150500,173936985,2525,2530,2530,2525,22
|
|
20240801,150400,173881360,2535,2535,2535,2535,30
|
|
20240801,150300,173805310,2535,2535,2535,2535,0
|
|
20240801,150200,173805310,2535,2530,2535,2530,271
|
|
20240801,150100,173119645,2530,2530,2535,2530,698
|
|
20240801,150000,171353685,2535,2530,2535,2530,1250
|
|
20240801,145900,168191180,2530,2515,2530,2515,1684
|
|
20240801,145800,163949715,2515,2515,2515,2515,0
|
|
20240801,145700,163949715,2515,2515,2515,2515,0
|
|
20240801,145600,163949715,2515,2515,2515,2515,0
|
|
20240801,145500,163949715,2515,2515,2515,2515,0
|
|
20240801,145400,163949715,2515,2510,2515,2510,4
|
|
20240801,145300,163939670,2505,2510,2510,2505,569
|
|
20240801,145200,162514190,2510,2510,2510,2510,0
|
|
20240801,145100,162514190,2510,2510,2510,2510,0
|
|
20240801,145000,162514190,2510,2510,2510,2510,0
|
|
20240801,144900,162514190,2510,2510,2510,2510,0
|
|
20240801,144800,162514190,2510,2510,2510,2510,4
|
|
20240801,144700,162504150,2510,2510,2510,2510,0
|
|
20240801,144600,162504150,2510,2510,2510,2510,0
|
|
20240801,144500,162504150,2510,2510,2510,2510,0
|
|
20240801,144400,162504150,2510,2510,2510,2510,0
|
|
20240801,144300,162504150,2510,2510,2510,2510,0
|
|
20240801,144200,162504150,2510,2510,2510,2510,1
|
|
20240801,144100,162501640,2510,2510,2510,2510,0
|
|
20240801,144000,162501640,2510,2510,2510,2510,0
|
|
20240801,143900,162501640,2510,2510,2510,2510,0
|
|
20240801,143800,162501640,2510,2510,2510,2510,12
|
|
20240801,143700,162471520,2510,2510,2510,2510,114
|
|
20240801,143600,162185380,2510,2510,2510,2510,0
|
|
20240801,143500,162185380,2510,2510,2510,2510,0
|
|
20240801,143400,162185380,2510,2510,2510,2510,20
|
|
20240801,143300,162135180,2510,2510,2510,2510,0
|
|
20240801,143200,162135180,2510,2510,2510,2510,69
|
|
20240801,143100,161961990,2510,2510,2510,2510,1
|
|
20240801,143000,161959480,2505,2510,2510,2505,568
|
|
20240801,142900,160536615,2515,2515,2515,2515,0
|
|
20240801,142800,160536615,2515,2515,2515,2515,12
|
|
20240801,142700,160506435,2510,2510,2510,2510,0
|
|
20240801,142600,160506435,2510,2510,2515,2505,521
|
|
20240801,142500,159198555,2505,2505,2505,2505,0
|
|
20240801,142400,159198555,2505,2505,2505,2505,0
|
|
20240801,142300,159198555,2505,2505,2505,2505,0
|
|
20240801,142200,159198555,2505,2505,2505,2505,0
|
|
20240801,142100,159198555,2505,2505,2505,2505,0
|
|
20240801,142000,159198555,2505,2505,2505,2505,0
|
|
20240801,141900,159198555,2505,2505,2505,2505,0
|
|
20240801,141800,159198555,2505,2505,2505,2505,0
|
|
20240801,141700,159198555,2505,2505,2505,2505,0
|
|
20240801,141600,159198555,2505,2505,2505,2505,4
|
|
20240801,141500,159188535,2510,2510,2510,2510,0
|
|
20240801,141400,159188535,2510,2510,2510,2510,0
|
|
20240801,141300,159188535,2510,2510,2510,2510,7
|
|
20240801,141200,159170965,2510,2510,2510,2510,0
|
|
20240801,141100,159170965,2510,2510,2510,2510,50
|
|
20240801,141000,159045465,2515,2515,2515,2515,0
|
|
20240801,140900,159045465,2515,2515,2515,2515,3
|
|
20240801,140800,159037920,2515,2515,2515,2515,0
|
|
20240801,140700,159037920,2515,2515,2515,2515,0
|
|
20240801,140600,159037920,2515,2515,2515,2515,0
|
|
20240801,140500,159037920,2515,2515,2515,2515,1
|
|
20240801,140400,159035405,2515,2515,2515,2515,5
|
|
20240801,140300,159022830,2515,2515,2515,2515,0
|
|
20240801,140200,159022830,2515,2515,2515,2515,0
|
|
20240801,140100,159022830,2515,2515,2515,2515,0
|
|
20240801,140000,159022830,2515,2515,2515,2515,0
|
|
20240801,135900,159022830,2515,2515,2515,2515,0
|
|
20240801,135800,159022830,2515,2515,2515,2515,0
|
|
20240801,135700,159022830,2515,2515,2515,2515,0
|
|
20240801,135600,159022830,2515,2515,2515,2515,0
|
|
20240801,135500,159022830,2515,2515,2515,2515,0
|
|
20240801,135400,159022830,2515,2515,2515,2515,7
|
|
20240801,135300,159005225,2510,2510,2510,2510,100
|
|
20240801,135200,158754225,2510,2510,2510,2510,0
|
|
20240801,135100,158754225,2510,2510,2510,2510,0
|
|
20240801,135000,158754225,2510,2510,2510,2510,0
|
|
20240801,134900,158754225,2510,2510,2510,2510,0
|
|
20240801,134800,158754225,2510,2510,2510,2510,0
|
|
20240801,134700,158754225,2510,2510,2510,2510,10
|
|
20240801,134600,158729125,2510,2510,2510,2510,0
|
|
20240801,134500,158729125,2510,2510,2510,2510,0
|
|
20240801,134400,158729125,2510,2510,2510,2510,0
|
|
20240801,134300,158729125,2510,2510,2510,2510,0
|
|
20240801,134200,158729125,2510,2510,2510,2510,0
|
|
20240801,134100,158729125,2510,2505,2510,2505,2
|
|
20240801,134000,158724110,2515,2510,2515,2500,1175
|
|
20240801,133900,155774525,2510,2510,2510,2510,0
|
|
20240801,133800,155774525,2510,2510,2510,2510,0
|
|
20240801,133700,155774525,2510,2510,2510,2510,1
|
|
20240801,133600,155772015,2515,2515,2515,2515,0
|
|
20240801,133500,155772015,2515,2515,2515,2515,0
|
|
20240801,133400,155772015,2515,2515,2515,2515,0
|
|
20240801,133300,155772015,2515,2515,2515,2515,0
|
|
20240801,133200,155772015,2515,2515,2515,2515,0
|
|
20240801,133100,155772015,2515,2510,2515,2510,115
|
|
20240801,133000,155483300,2505,2505,2505,2505,1
|
|
20240801,132900,155480795,2510,2510,2510,2500,145
|
|
20240801,132800,155117750,2510,2510,2510,2510,0
|
|
20240801,132700,155117750,2510,2510,2510,2510,99
|
|
20240801,132600,154869260,2515,2515,2515,2515,200
|
|
20240801,132500,154366260,2515,2515,2515,2515,0
|
|
20240801,132400,154366260,2515,2515,2515,2515,5
|
|
20240801,132300,154353685,2515,2515,2515,2515,5
|
|
20240801,132200,154341110,2515,2515,2515,2515,0
|
|
20240801,132100,154341110,2515,2510,2515,2510,11
|
|
20240801,132000,154313450,2515,2515,2515,2515,0
|
|
20240801,131900,154313450,2515,2510,2515,2510,46
|
|
20240801,131800,154197985,2510,2510,2510,2510,56
|
|
20240801,131700,154057425,2505,2505,2505,2505,2
|
|
20240801,131600,154052415,2500,2500,2500,2500,0
|
|
20240801,131500,154052415,2500,2510,2510,2500,1206
|
|
20240801,131400,151034355,2510,2510,2510,2510,0
|
|
20240801,131300,151034355,2510,2510,2510,2510,0
|
|
20240801,131200,151034355,2510,2510,2510,2510,3
|
|
20240801,131100,151026825,2510,2510,2510,2510,2
|
|
20240801,131000,151021805,2515,2515,2515,2515,0
|
|
20240801,130900,151021805,2515,2515,2515,2515,56
|
|
20240801,130800,150880965,2510,2510,2510,2510,0
|
|
20240801,130700,150880965,2510,2510,2510,2510,101
|
|
20240801,130600,150627455,2505,2505,2505,2505,0
|
|
20240801,130500,150627455,2505,2505,2505,2505,1
|
|
20240801,130400,150624950,2510,2505,2510,2500,1339
|
|
20240801,130300,147271585,2505,2505,2505,2505,10
|
|
20240801,130200,147246535,2505,2505,2505,2505,13
|
|
20240801,130100,147213970,2505,2505,2505,2505,0
|
|
20240801,130000,147213970,2505,2505,2505,2505,5000
|
|
20240801,125900,134688970,2510,2515,2515,2510,1005
|
|
20240801,125800,132166395,2515,2515,2515,2515,0
|
|
20240801,125700,132166395,2515,2515,2515,2515,11
|
|
20240801,125600,132138730,2515,2515,2515,2515,0
|
|
20240801,125500,132138730,2515,2515,2515,2515,1039
|
|
20240801,125400,129525645,2520,2520,2520,2520,21
|
|
20240801,125300,129472725,2520,2520,2520,2520,0
|
|
20240801,125200,129472725,2520,2520,2520,2520,0
|
|
20240801,125100,129472725,2520,2520,2520,2520,0
|
|
20240801,125000,129472725,2520,2520,2520,2520,11
|
|
20240801,124900,129445005,2520,2520,2520,2520,153
|
|
20240801,124800,129059445,2520,2520,2520,2520,2
|
|
20240801,124700,129054405,2525,2525,2525,2525,0
|
|
20240801,124600,129054405,2525,2525,2525,2525,0
|
|
20240801,124500,129054405,2525,2525,2525,2525,0
|
|
20240801,124400,129054405,2525,2525,2525,2525,0
|
|
20240801,124300,129054405,2525,2525,2525,2525,7
|
|
20240801,124200,129036730,2525,2520,2525,2520,2703
|
|
20240801,124100,122219090,2520,2520,2520,2520,0
|
|
20240801,124000,122219090,2520,2520,2520,2520,45
|
|
20240801,123900,122105690,2520,2520,2520,2520,0
|
|
20240801,123800,122105690,2520,2520,2520,2520,0
|
|
20240801,123700,122105690,2520,2520,2520,2520,5
|
|
20240801,123600,122093090,2515,2515,2515,2515,0
|
|
20240801,123500,122093090,2515,2515,2515,2515,0
|
|
20240801,123400,122093090,2515,2515,2515,2515,0
|
|
20240801,123300,122093090,2515,2515,2515,2515,0
|
|
20240801,123200,122093090,2515,2515,2515,2515,0
|
|
20240801,123100,122093090,2515,2515,2515,2515,0
|
|
20240801,123000,122093090,2515,2515,2515,2515,0
|
|
20240801,122900,122093090,2515,2515,2515,2515,0
|
|
20240801,122800,122093090,2515,2515,2515,2515,0
|
|
20240801,122700,122093090,2515,2515,2515,2515,0
|
|
20240801,122600,122093090,2515,2515,2515,2515,1
|
|
20240801,122500,122090575,2515,2515,2515,2515,0
|
|
20240801,122400,122090575,2515,2515,2515,2515,0
|
|
20240801,122300,122090575,2515,2515,2515,2515,2
|
|
20240801,122200,122085545,2510,2510,2510,2510,0
|
|
20240801,122100,122085545,2510,2510,2510,2510,0
|
|
20240801,122000,122085545,2510,2510,2510,2510,0
|
|
20240801,121900,122085545,2510,2510,2510,2510,0
|
|
20240801,121800,122085545,2510,2510,2510,2510,0
|
|
20240801,121700,122085545,2510,2510,2510,2510,0
|
|
20240801,121600,122085545,2510,2515,2515,2505,1608
|
|
20240801,121500,118057485,2520,2520,2520,2520,4
|
|
20240801,121400,118047405,2520,2520,2520,2520,2
|
|
20240801,121300,118042365,2520,2520,2520,2520,7
|
|
20240801,121200,118024725,2510,2505,2510,2505,392
|
|
20240801,121100,117041865,2510,2510,2510,2510,0
|
|
20240801,121000,117041865,2510,2510,2510,2510,0
|
|
20240801,120900,117041865,2510,2510,2510,2510,5
|
|
20240801,120800,117029315,2505,2505,2505,2505,0
|
|
20240801,120700,117029315,2505,2505,2505,2505,0
|
|
20240801,120600,117029315,2505,2510,2510,2505,101
|
|
20240801,120500,116775810,2505,2505,2505,2505,0
|
|
20240801,120400,116775810,2505,2505,2505,2505,0
|
|
20240801,120300,116775810,2505,2510,2515,2505,1385
|
|
20240801,120200,113301990,2505,2500,2505,2500,398
|
|
20240801,120100,112306005,2500,2500,2500,2500,0
|
|
20240801,120000,112306005,2500,2500,2500,2500,0
|
|
20240801,115900,112306005,2500,2500,2500,2500,0
|
|
20240801,115800,112306005,2500,2500,2500,2500,190
|
|
20240801,115700,111831005,2500,2500,2500,2500,0
|
|
20240801,115600,111831005,2500,2500,2500,2500,0
|
|
20240801,115500,111831005,2500,2500,2500,2500,23
|
|
20240801,115400,111773505,2505,2505,2505,2505,2
|
|
20240801,115300,111768495,2510,2510,2510,2510,0
|
|
20240801,115200,111768495,2510,2510,2510,2510,0
|
|
20240801,115100,111768495,2510,2510,2510,2510,0
|
|
20240801,115000,111768495,2510,2510,2510,2510,1
|
|
20240801,114900,111765985,2520,2515,2520,2515,14
|
|
20240801,114800,111730770,2505,2510,2515,2505,1020
|
|
20240801,114700,109175035,2505,2505,2505,2505,149
|
|
20240801,114600,108801790,2510,2510,2510,2510,0
|
|
20240801,114500,108801790,2510,2510,2510,2510,0
|
|
20240801,114400,108801790,2510,2515,2515,2510,41
|
|
20240801,114300,108698845,2520,2520,2520,2520,0
|
|
20240801,114200,108698845,2520,2520,2520,2520,166
|
|
20240801,114100,108280525,2520,2520,2520,2510,1022
|
|
20240801,114000,105714045,2515,2510,2520,2510,1318
|
|
20240801,113900,102404640,2510,2510,2510,2510,0
|
|
20240801,113800,102404640,2510,2500,2510,2500,1055
|
|
20240801,113700,99767020,2495,2495,2495,2495,493
|
|
20240801,113600,98536985,2495,2495,2495,2495,11
|
|
20240801,113500,98509540,2500,2500,2500,2500,0
|
|
20240801,113400,98509540,2500,2500,2500,2500,0
|
|
20240801,113300,98509540,2500,2500,2500,2500,0
|
|
20240801,113200,98509540,2500,2495,2500,2495,11
|
|
20240801,113100,98482090,2490,2490,2490,2490,1
|
|
20240801,113000,98479600,2490,2490,2490,2490,65
|
|
20240801,112900,98317750,2495,2495,2495,2495,10
|
|
20240801,112800,98292800,2495,2490,2495,2490,14
|
|
20240801,112700,98257920,2490,2490,2490,2490,0
|
|
20240801,112600,98257920,2490,2485,2490,2485,2641
|
|
20240801,112500,91692230,2480,2480,2480,2480,0
|
|
20240801,112400,91692230,2480,2480,2480,2480,500
|
|
20240801,112300,90452230,2485,2485,2485,2485,0
|
|
20240801,112200,90452230,2485,2480,2485,2480,631
|
|
20240801,112100,88887300,2480,2480,2480,2480,0
|
|
20240801,112000,88887300,2480,2480,2480,2480,43
|
|
20240801,111900,88780660,2485,2485,2485,2485,5
|
|
20240801,111800,88768235,2485,2485,2485,2485,0
|
|
20240801,111700,88768235,2485,2485,2485,2485,10
|
|
20240801,111600,88743385,2485,2485,2485,2485,0
|
|
20240801,111500,88743385,2485,2485,2485,2485,0
|
|
20240801,111400,88743385,2485,2485,2485,2485,1
|
|
20240801,111300,88740900,2485,2485,2485,2485,0
|
|
20240801,111200,88740900,2485,2485,2485,2485,0
|
|
20240801,111100,88740900,2485,2480,2485,2480,1170
|
|
20240801,111000,85833525,2480,2475,2480,2475,122
|
|
20240801,110900,85530970,2470,2470,2470,2470,0
|
|
20240801,110800,85530970,2470,2475,2475,2470,437
|
|
20240801,110700,84451545,2470,2480,2480,2470,653
|
|
20240801,110600,82837565,2475,2475,2475,2475,0
|
|
20240801,110500,82837565,2475,2475,2475,2475,46
|
|
20240801,110400,82723715,2480,2480,2480,2480,1
|
|
20240801,110300,82721235,2475,2475,2475,2475,0
|
|
20240801,110200,82721235,2475,2475,2475,2475,0
|
|
20240801,110100,82721235,2475,2480,2480,2475,4
|
|
20240801,110000,82711320,2480,2480,2480,2480,0
|
|
20240801,105900,82711320,2480,2480,2480,2480,0
|
|
20240801,105800,82711320,2480,2480,2480,2480,0
|
|
20240801,105700,82711320,2480,2480,2480,2480,0
|
|
20240801,105600,82711320,2480,2480,2480,2480,58
|
|
20240801,105500,82567480,2485,2485,2485,2485,0
|
|
20240801,105400,82567480,2485,2485,2485,2485,0
|
|
20240801,105300,82567480,2485,2485,2485,2485,0
|
|
20240801,105200,82567480,2485,2485,2485,2485,1110
|
|
20240801,105100,79809130,2485,2485,2485,2485,0
|
|
20240801,105000,79809130,2485,2485,2485,2485,0
|
|
20240801,104900,79809130,2485,2485,2485,2485,0
|
|
20240801,104800,79809130,2485,2485,2485,2485,1
|
|
20240801,104700,79806645,2490,2490,2490,2490,111
|
|
20240801,104600,79530255,2485,2485,2485,2485,0
|
|
20240801,104500,79530255,2485,2485,2485,2485,1
|
|
20240801,104400,79527770,2490,2485,2490,2485,144
|
|
20240801,104300,79169860,2485,2485,2485,2485,112
|
|
20240801,104200,78891540,2490,2490,2490,2490,0
|
|
20240801,104100,78891540,2490,2490,2490,2490,0
|
|
20240801,104000,78891540,2490,2490,2490,2490,0
|
|
20240801,103900,78891540,2490,2490,2490,2490,0
|
|
20240801,103800,78891540,2490,2490,2490,2490,0
|
|
20240801,103700,78891540,2490,2490,2490,2490,0
|
|
20240801,103600,78891540,2490,2490,2490,2490,0
|
|
20240801,103500,78891540,2490,2490,2490,2490,0
|
|
20240801,103400,78891540,2490,2490,2490,2490,0
|
|
20240801,103300,78891540,2490,2490,2490,2490,0
|
|
20240801,103200,78891540,2490,2485,2490,2485,491
|
|
20240801,103100,77669905,2485,2485,2485,2485,1928
|
|
20240801,103000,72878825,2485,2490,2490,2485,47
|
|
20240801,102900,72761810,2485,2485,2485,2485,1
|
|
20240801,102800,72759325,2485,2485,2485,2485,0
|
|
20240801,102700,72759325,2485,2485,2485,2485,8
|
|
20240801,102600,72739445,2485,2485,2485,2485,0
|
|
20240801,102500,72739445,2485,2485,2485,2485,807
|
|
20240801,102400,70734050,2485,2485,2485,2485,197
|
|
20240801,102300,70244505,2485,2485,2485,2485,0
|
|
20240801,102200,70244505,2485,2485,2485,2485,1
|
|
20240801,102100,70242020,2485,2485,2485,2485,211
|
|
20240801,102000,69717685,2485,2490,2490,2485,18
|
|
20240801,101900,69672930,2490,2495,2495,2490,235
|
|
20240801,101800,69087745,2495,2500,2500,2495,119
|
|
20240801,101700,68790715,2495,2495,2495,2495,36
|
|
20240801,101600,68700895,2495,2495,2495,2495,40
|
|
20240801,101500,68601095,2500,2500,2500,2500,5
|
|
20240801,101400,68588595,2500,2500,2500,2500,0
|
|
20240801,101300,68588595,2500,2505,2505,2500,653
|
|
20240801,101200,66955885,2510,2510,2510,2510,10
|
|
20240801,101100,66930785,2510,2510,2510,2510,10
|
|
20240801,101000,66905685,2515,2510,2515,2510,3
|
|
20240801,100900,66898150,2515,2510,2515,2510,41
|
|
20240801,100800,66795235,2515,2515,2515,2515,35
|
|
20240801,100700,66707210,2515,2515,2515,2515,2
|
|
20240801,100600,66702180,2510,2510,2510,2510,324
|
|
20240801,100500,65888940,2510,2510,2510,2510,8
|
|
20240801,100400,65868860,2510,2515,2515,2510,11
|
|
20240801,100300,65841245,2515,2515,2515,2515,116
|
|
20240801,100200,65549505,2515,2515,2515,2515,39
|
|
20240801,100100,65451420,2510,2510,2510,2510,39
|
|
20240801,100000,65353530,2510,2510,2510,2510,0
|
|
20240801,095900,65353530,2510,2510,2510,2510,158
|
|
20240801,095800,64956950,2505,2505,2505,2505,0
|
|
20240801,095700,64956950,2505,2505,2505,2505,0
|
|
20240801,095600,64956950,2505,2505,2505,2505,0
|
|
20240801,095500,64956950,2505,2505,2505,2505,321
|
|
20240801,095400,64152845,2510,2510,2510,2510,70
|
|
20240801,095300,63977145,2510,2510,2510,2510,0
|
|
20240801,095200,63977145,2510,2510,2510,2510,0
|
|
20240801,095100,63977145,2510,2510,2510,2510,17
|
|
20240801,095000,63934475,2510,2510,2510,2510,4
|
|
20240801,094900,63924435,2510,2510,2510,2510,66
|
|
20240801,094800,63758775,2515,2515,2515,2515,10
|
|
20240801,094700,63733625,2515,2515,2515,2515,0
|
|
20240801,094600,63733625,2515,2515,2515,2510,306
|
|
20240801,094500,62964065,2510,2510,2510,2510,0
|
|
20240801,094400,62964065,2510,2510,2510,2510,333
|
|
20240801,094300,62128235,2505,2510,2510,2505,147
|
|
20240801,094200,61759405,2510,2510,2510,2510,0
|
|
20240801,094100,61759405,2510,2510,2510,2510,12
|
|
20240801,094000,61729285,2510,2510,2510,2510,2330
|
|
20240801,093900,55880985,2510,2510,2510,2510,52
|
|
20240801,093800,55750465,2515,2515,2515,2515,40
|
|
20240801,093700,55649865,2510,2510,2510,2510,770
|
|
20240801,093600,53717165,2500,2500,2500,2500,0
|
|
20240801,093500,53717165,2500,2500,2500,2500,0
|
|
20240801,093400,53717165,2500,2510,2510,2500,2755
|
|
20240801,093300,46827565,2505,2505,2505,2505,17
|
|
20240801,093200,46784980,2505,2510,2510,2505,983
|
|
20240801,093100,44322330,2505,2505,2505,2505,0
|
|
20240801,093000,44322330,2505,2510,2510,2505,300
|
|
20240801,092900,43570595,2505,2505,2505,2505,0
|
|
20240801,092800,43570595,2505,2505,2510,2505,236
|
|
20240801,092700,42979355,2505,2505,2505,2505,1
|
|
20240801,092600,42976850,2500,2510,2510,2500,1357
|
|
20240801,092500,39583265,2505,2520,2520,2505,137
|
|
20240801,092400,39238315,2515,2515,2515,2515,0
|
|
20240801,092300,39238315,2515,2515,2515,2515,821
|
|
20240801,092200,37173500,2515,2515,2515,2515,1
|
|
20240801,092100,37170985,2525,2525,2530,2525,895
|
|
20240801,092000,34910835,2525,2525,2530,2525,226
|
|
20240801,091900,34339935,2525,2515,2525,2515,2395
|
|
20240801,091800,28306020,2515,2515,2515,2515,0
|
|
20240801,091700,28306020,2515,2515,2515,2515,10
|
|
20240801,091600,28280870,2510,2515,2515,2510,600
|
|
20240801,091500,26773870,2510,2515,2515,2505,230
|
|
20240801,091400,26196475,2515,2515,2515,2515,270
|
|
20240801,091300,25517425,2510,2500,2510,2500,3
|
|
20240801,091200,25509905,2515,2515,2515,2515,219
|
|
20240801,091100,24959120,2515,2515,2515,2510,710
|
|
20240801,091000,23174955,2515,2490,2520,2490,410
|
|
20240801,090900,22151695,2470,2470,2470,2470,4
|
|
20240801,090800,22141815,2485,2490,2495,2485,951
|
|
20240801,090700,19777165,2480,2485,2485,2480,801
|
|
20240801,090600,17789680,2470,2455,2470,2455,726
|
|
20240801,090500,15997960,2420,2470,2475,2420,3538
|
|
20240801,090400,7313635,2455,2460,2460,2455,435
|
|
20240801,090300,6245330,2465,2455,2465,2455,85
|
|
20240801,090200,6036225,2450,2450,2450,2450,20
|
|
20240801,090100,5987225,2450,2450,2450,2450,42
|
|
20240801,090000,5884325,2445,2425,2445,2425,2426
|