669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,200600,881146770,9510,9510,9510,9510,1199
|
|
20240801,200500,881146770,9510,9510,9510,9510,0
|
|
20240801,200400,881146770,9510,9510,9510,9510,0
|
|
20240801,200300,881146770,9510,9510,9510,9510,0
|
|
20240801,200200,881146770,9510,9510,9510,9510,0
|
|
20240801,200100,881146770,9510,9510,9510,9510,0
|
|
20240801,200000,881146770,9510,9510,9510,9510,0
|
|
20240801,195900,881146770,9510,9510,9510,9510,0
|
|
20240801,195800,881146770,9510,9510,9510,9510,0
|
|
20240801,195700,881146770,9510,9510,9510,9510,0
|
|
20240801,195600,881146770,9510,9510,9510,9510,0
|
|
20240801,195500,881146770,9510,9510,9510,9510,0
|
|
20240801,195400,881146770,9510,9510,9510,9510,0
|
|
20240801,195300,881146770,9510,9510,9510,9510,0
|
|
20240801,195200,881146770,9510,9510,9510,9510,0
|
|
20240801,195100,881146770,9510,9510,9510,9510,0
|
|
20240801,195000,881146770,9510,9510,9510,9510,0
|
|
20240801,194900,881146770,9510,9510,9510,9510,0
|
|
20240801,194800,881146770,9510,9510,9510,9510,0
|
|
20240801,194700,881146770,9510,9510,9510,9510,0
|
|
20240801,194600,881146770,9510,9510,9510,9510,0
|
|
20240801,194500,881146770,9510,9510,9510,9510,0
|
|
20240801,194400,881146770,9510,9510,9510,9510,0
|
|
20240801,194300,881146770,9510,9510,9510,9510,0
|
|
20240801,194200,881146770,9510,9510,9510,9510,0
|
|
20240801,194100,881146770,9510,9510,9510,9510,0
|
|
20240801,194000,881146770,9510,9510,9510,9510,0
|
|
20240801,193900,881146770,9510,9510,9510,9510,0
|
|
20240801,193800,881146770,9510,9510,9510,9510,0
|
|
20240801,193700,881146770,9510,9510,9510,9510,0
|
|
20240801,193600,881146770,9510,9510,9510,9510,1199
|
|
20240801,193500,881146770,9510,9510,9510,9510,0
|
|
20240801,193400,881146770,9510,9510,9510,9510,0
|
|
20240801,193300,881146770,9510,9510,9510,9510,0
|
|
20240801,193200,881146770,9510,9510,9510,9510,0
|
|
20240801,193100,881146770,9510,9510,9510,9510,0
|
|
20240801,193000,881146770,9510,9510,9510,9510,0
|
|
20240801,192900,881146770,9510,9510,9510,9510,0
|
|
20240801,192800,881146770,9510,9510,9510,9510,0
|
|
20240801,192700,881146770,9510,9510,9510,9510,0
|
|
20240801,192600,881146770,9510,9510,9510,9510,0
|
|
20240801,192500,881146770,9510,9510,9510,9510,0
|
|
20240801,192400,881146770,9510,9510,9510,9510,0
|
|
20240801,192300,881146770,9510,9510,9510,9510,0
|
|
20240801,192200,881146770,9510,9510,9510,9510,0
|
|
20240801,192100,881146770,9510,9510,9510,9510,0
|
|
20240801,192000,881146770,9510,9510,9510,9510,0
|
|
20240801,191900,881146770,9510,9510,9510,9510,0
|
|
20240801,191800,881146770,9510,9510,9510,9510,0
|
|
20240801,191700,881146770,9510,9510,9510,9510,0
|
|
20240801,191600,881146770,9510,9510,9510,9510,0
|
|
20240801,191500,881146770,9510,9510,9510,9510,0
|
|
20240801,191400,881146770,9510,9510,9510,9510,0
|
|
20240801,191300,881146770,9510,9510,9510,9510,0
|
|
20240801,191200,881146770,9510,9510,9510,9510,0
|
|
20240801,191100,881146770,9510,9510,9510,9510,0
|
|
20240801,191000,881146770,9510,9510,9510,9510,0
|
|
20240801,190900,881146770,9510,9510,9510,9510,0
|
|
20240801,190800,881146770,9510,9510,9510,9510,0
|
|
20240801,190700,881146770,9510,9510,9510,9510,0
|
|
20240801,190600,881146770,9510,9510,9510,9510,1199
|
|
20240801,190500,881146770,9510,9510,9510,9510,0
|
|
20240801,190400,881146770,9510,9510,9510,9510,0
|
|
20240801,190300,881146770,9510,9510,9510,9510,0
|
|
20240801,190200,881146770,9510,9510,9510,9510,0
|
|
20240801,190100,881146770,9510,9510,9510,9510,0
|
|
20240801,190000,881146770,9510,9510,9510,9510,0
|
|
20240801,185900,881146770,9510,9510,9510,9510,0
|
|
20240801,185800,881146770,9510,9510,9510,9510,0
|
|
20240801,185700,881146770,9510,9510,9510,9510,0
|
|
20240801,185600,881146770,9510,9510,9510,9510,0
|
|
20240801,185500,881146770,9510,9510,9510,9510,0
|
|
20240801,185400,881146770,9510,9510,9510,9510,0
|
|
20240801,185300,881146770,9510,9510,9510,9510,0
|
|
20240801,185200,881146770,9510,9510,9510,9510,0
|
|
20240801,185100,881146770,9510,9510,9510,9510,0
|
|
20240801,185000,881146770,9510,9510,9510,9510,0
|
|
20240801,184900,881146770,9510,9510,9510,9510,0
|
|
20240801,184800,881146770,9510,9510,9510,9510,0
|
|
20240801,184700,881146770,9510,9510,9510,9510,0
|
|
20240801,184600,881146770,9510,9510,9510,9510,0
|
|
20240801,184500,881146770,9510,9510,9510,9510,0
|
|
20240801,184400,881146770,9510,9510,9510,9510,0
|
|
20240801,184300,881146770,9510,9510,9510,9510,0
|
|
20240801,184200,881146770,9510,9510,9510,9510,0
|
|
20240801,184100,881146770,9510,9510,9510,9510,0
|
|
20240801,184000,881146770,9510,9510,9510,9510,0
|
|
20240801,183900,881146770,9510,9510,9510,9510,0
|
|
20240801,183800,881146770,9510,9510,9510,9510,0
|
|
20240801,183700,881146770,9510,9510,9510,9510,0
|
|
20240801,183600,881146770,9510,9510,9510,9510,1199
|
|
20240801,183500,881146770,9510,9510,9510,9510,0
|
|
20240801,183400,881146770,9510,9510,9510,9510,0
|
|
20240801,183300,881146770,9510,9510,9510,9510,0
|
|
20240801,183200,881146770,9510,9510,9510,9510,0
|
|
20240801,183100,881146770,9510,9510,9510,9510,0
|
|
20240801,183000,881146770,9510,9510,9510,9510,0
|
|
20240801,182900,881146770,9510,9510,9510,9510,0
|
|
20240801,182800,881146770,9510,9510,9510,9510,0
|
|
20240801,182700,881146770,9510,9510,9510,9510,0
|
|
20240801,182600,881146770,9510,9510,9510,9510,0
|
|
20240801,182500,881146770,9510,9510,9510,9510,0
|
|
20240801,182400,881146770,9510,9510,9510,9510,0
|
|
20240801,182300,881146770,9510,9510,9510,9510,0
|
|
20240801,182200,881146770,9510,9510,9510,9510,0
|
|
20240801,182100,881146770,9510,9510,9510,9510,0
|
|
20240801,182000,881146770,9510,9510,9510,9510,0
|
|
20240801,181900,881146770,9510,9510,9510,9510,0
|
|
20240801,181800,881146770,9510,9510,9510,9510,0
|
|
20240801,181700,881146770,9510,9510,9510,9510,0
|
|
20240801,181600,881146770,9510,9510,9510,9510,0
|
|
20240801,181500,881146770,9510,9510,9510,9510,0
|
|
20240801,181400,881146770,9510,9510,9510,9510,0
|
|
20240801,181300,881146770,9510,9510,9510,9510,0
|
|
20240801,181200,881146770,9510,9510,9510,9510,0
|
|
20240801,181100,881146770,9510,9510,9510,9510,0
|
|
20240801,181000,881146770,9510,9510,9510,9510,0
|
|
20240801,180900,881146770,9510,9510,9510,9510,0
|
|
20240801,180800,881146770,9510,9510,9510,9510,0
|
|
20240801,180700,881146770,9510,9510,9510,9510,0
|
|
20240801,180600,881146770,9510,9510,9510,9510,1199
|
|
20240801,180500,881146770,9510,9510,9510,9510,0
|
|
20240801,180400,881146770,9510,9510,9510,9510,0
|
|
20240801,180300,881146770,9510,9510,9510,9510,0
|
|
20240801,180200,881146770,9510,9510,9510,9510,0
|
|
20240801,180100,881146770,9510,9510,9510,9510,0
|
|
20240801,180000,881146770,9510,9510,9510,9510,0
|
|
20240801,175900,881146770,9510,9510,9510,9510,0
|
|
20240801,175800,881146770,9510,9510,9510,9510,0
|
|
20240801,175700,881146770,9510,9510,9510,9510,0
|
|
20240801,175600,881146770,9510,9510,9510,9510,0
|
|
20240801,175500,881146770,9510,9510,9510,9510,0
|
|
20240801,175400,881146770,9510,9510,9510,9510,0
|
|
20240801,175300,881146770,9510,9510,9510,9510,0
|
|
20240801,175200,881146770,9510,9510,9510,9510,0
|
|
20240801,175100,881146770,9510,9510,9510,9510,0
|
|
20240801,175000,881146770,9510,9510,9510,9510,0
|
|
20240801,174900,881146770,9510,9510,9510,9510,0
|
|
20240801,174800,881146770,9510,9510,9510,9510,0
|
|
20240801,174700,881146770,9510,9510,9510,9510,0
|
|
20240801,174600,881146770,9510,9510,9510,9510,0
|
|
20240801,174500,881146770,9510,9510,9510,9510,0
|
|
20240801,174400,881146770,9510,9510,9510,9510,0
|
|
20240801,174300,881146770,9510,9510,9510,9510,0
|
|
20240801,174200,881146770,9510,9510,9510,9510,0
|
|
20240801,174100,881146770,9510,9510,9510,9510,0
|
|
20240801,174000,881146770,9510,9510,9510,9510,0
|
|
20240801,173900,881146770,9510,9510,9510,9510,0
|
|
20240801,173800,881146770,9510,9510,9510,9510,0
|
|
20240801,173700,881146770,9510,9510,9510,9510,0
|
|
20240801,173600,881146770,9510,9510,9510,9510,1199
|
|
20240801,173500,881146770,9510,9510,9510,9510,0
|
|
20240801,173400,881146770,9510,9510,9510,9510,0
|
|
20240801,173300,881146770,9510,9510,9510,9510,0
|
|
20240801,173200,881146770,9510,9510,9510,9510,0
|
|
20240801,173100,881146770,9510,9510,9510,9510,0
|
|
20240801,173000,881146770,9510,9510,9510,9510,0
|
|
20240801,172900,881146770,9510,9510,9510,9510,0
|
|
20240801,172800,881146770,9510,9510,9510,9510,0
|
|
20240801,172700,881146770,9510,9510,9510,9510,0
|
|
20240801,172600,881146770,9510,9510,9510,9510,0
|
|
20240801,172500,881146770,9510,9510,9510,9510,0
|
|
20240801,172400,881146770,9510,9510,9510,9510,0
|
|
20240801,172300,881146770,9510,9510,9510,9510,0
|
|
20240801,172200,881146770,9510,9510,9510,9510,0
|
|
20240801,172100,881146770,9510,9510,9510,9510,0
|
|
20240801,172000,881146770,9510,9510,9510,9510,0
|
|
20240801,171900,881146770,9510,9510,9510,9510,0
|
|
20240801,171800,881146770,9510,9510,9510,9510,0
|
|
20240801,171700,881146770,9510,9510,9510,9510,0
|
|
20240801,171600,881146770,9510,9510,9510,9510,0
|
|
20240801,171500,881146770,9510,9510,9510,9510,0
|
|
20240801,171400,881146770,9510,9510,9510,9510,0
|
|
20240801,171300,881146770,9510,9510,9510,9510,0
|
|
20240801,171200,881146770,9510,9510,9510,9510,0
|
|
20240801,171100,881146770,9510,9510,9510,9510,0
|
|
20240801,171000,881146770,9510,9510,9510,9510,0
|
|
20240801,170900,881146770,9510,9510,9510,9510,0
|
|
20240801,170800,881146770,9510,9510,9510,9510,0
|
|
20240801,170700,881146770,9510,9510,9510,9510,0
|
|
20240801,170600,881146770,9510,9510,9510,9510,1199
|
|
20240801,170500,881146770,9510,9510,9510,9510,0
|
|
20240801,170400,881146770,9510,9510,9510,9510,0
|
|
20240801,170300,881146770,9510,9510,9510,9510,0
|
|
20240801,170200,881146770,9510,9510,9510,9510,0
|
|
20240801,170100,881146770,9510,9510,9510,9510,0
|
|
20240801,170000,881146770,9510,9510,9510,9510,0
|
|
20240801,165900,881146770,9510,9510,9510,9510,0
|
|
20240801,165800,881146770,9510,9510,9510,9510,0
|
|
20240801,165700,881146770,9510,9510,9510,9510,0
|
|
20240801,165600,881146770,9510,9510,9510,9510,0
|
|
20240801,165500,881146770,9510,9510,9510,9510,0
|
|
20240801,165400,881146770,9510,9510,9510,9510,0
|
|
20240801,165300,881146770,9510,9510,9510,9510,0
|
|
20240801,165200,881146770,9510,9510,9510,9510,0
|
|
20240801,165100,881146770,9510,9510,9510,9510,0
|
|
20240801,165000,881146770,9510,9510,9510,9510,0
|
|
20240801,164900,881146770,9510,9510,9510,9510,0
|
|
20240801,164800,881146770,9510,9510,9510,9510,0
|
|
20240801,164700,881146770,9510,9510,9510,9510,0
|
|
20240801,164600,881146770,9510,9510,9510,9510,0
|
|
20240801,164500,881146770,9510,9510,9510,9510,0
|
|
20240801,164400,881146770,9510,9510,9510,9510,0
|
|
20240801,164300,881146770,9510,9510,9510,9510,0
|
|
20240801,164200,881146770,9510,9510,9510,9510,0
|
|
20240801,164100,881146770,9510,9510,9510,9510,0
|
|
20240801,164000,881146770,9510,9510,9510,9510,0
|
|
20240801,163900,881146770,9510,9510,9510,9510,0
|
|
20240801,163800,881146770,9510,9510,9510,9510,0
|
|
20240801,163700,881146770,9510,9510,9510,9510,0
|
|
20240801,163600,881146770,9510,9510,9510,9510,1199
|
|
20240801,163500,881146770,9510,9510,9510,9510,0
|
|
20240801,163400,881146770,9510,9510,9510,9510,0
|
|
20240801,163300,881146770,9510,9510,9510,9510,0
|
|
20240801,163200,881146770,9510,9510,9510,9510,0
|
|
20240801,163100,881146770,9510,9510,9510,9510,0
|
|
20240801,163000,881146770,9510,9510,9510,9510,0
|
|
20240801,162900,881146770,9510,9510,9510,9510,0
|
|
20240801,162800,881146770,9510,9510,9510,9510,0
|
|
20240801,162700,881146770,9510,9510,9510,9510,0
|
|
20240801,162600,881146770,9510,9510,9510,9510,0
|
|
20240801,162500,881146770,9510,9510,9510,9510,0
|
|
20240801,162400,881146770,9510,9510,9510,9510,0
|
|
20240801,162300,881146770,9510,9510,9510,9510,0
|
|
20240801,162200,881146770,9510,9510,9510,9510,0
|
|
20240801,162100,881146770,9510,9510,9510,9510,0
|
|
20240801,162000,881146770,9510,9510,9510,9510,0
|
|
20240801,161900,881146770,9510,9510,9510,9510,0
|
|
20240801,161800,881146770,9510,9510,9510,9510,0
|
|
20240801,161700,881146770,9510,9510,9510,9510,0
|
|
20240801,161600,881146770,9510,9510,9510,9510,0
|
|
20240801,161500,881146770,9510,9510,9510,9510,0
|
|
20240801,161400,881146770,9510,9510,9510,9510,0
|
|
20240801,161300,881146770,9510,9510,9510,9510,0
|
|
20240801,161200,881146770,9510,9510,9510,9510,0
|
|
20240801,161100,881146770,9510,9510,9510,9510,0
|
|
20240801,161000,881146770,9510,9510,9510,9510,0
|
|
20240801,160900,881146770,9510,9510,9510,9510,0
|
|
20240801,160800,881146770,9510,9510,9510,9510,0
|
|
20240801,160700,881146770,9510,9510,9510,9510,0
|
|
20240801,160600,881146770,9510,9510,9510,9510,1199
|
|
20240801,160500,881146770,9510,9510,9510,9510,0
|
|
20240801,160400,881146770,9510,9510,9510,9510,0
|
|
20240801,160300,881146770,9510,9510,9510,9510,0
|
|
20240801,160200,881146770,9510,9510,9510,9510,0
|
|
20240801,160100,881146770,9510,9510,9510,9510,0
|
|
20240801,160000,881146770,9510,9510,9510,9510,0
|
|
20240801,155900,881146770,9510,9510,9510,9510,0
|
|
20240801,155800,881146770,9510,9510,9510,9510,0
|
|
20240801,155700,881146770,9510,9510,9510,9510,0
|
|
20240801,155600,881146770,9510,9510,9510,9510,0
|
|
20240801,155500,881146770,9510,9510,9510,9510,0
|
|
20240801,155400,881146770,9510,9510,9510,9510,0
|
|
20240801,155300,881146770,9510,9510,9510,9510,0
|
|
20240801,155200,881146770,9510,9510,9510,9510,0
|
|
20240801,155100,881146770,9510,9510,9510,9510,0
|
|
20240801,155000,881146770,9510,9510,9510,9510,0
|
|
20240801,154900,881146770,9510,9510,9510,9510,0
|
|
20240801,154800,881146770,9510,9510,9510,9510,0
|
|
20240801,154700,881146770,9510,9510,9510,9510,0
|
|
20240801,154600,881146770,9510,9510,9510,9510,0
|
|
20240801,154500,881146770,9510,9510,9510,9510,0
|
|
20240801,154400,881146770,9510,9510,9510,9510,0
|
|
20240801,154300,881146770,9510,9510,9510,9510,0
|
|
20240801,154200,881146770,9510,9510,9510,9510,0
|
|
20240801,154100,881146770,9510,9510,9510,9510,0
|
|
20240801,154000,881146770,9510,9510,9510,9510,0
|
|
20240801,153900,881146770,9510,9510,9510,9510,0
|
|
20240801,153800,881146770,9510,9510,9510,9510,0
|
|
20240801,153700,881146770,9510,9510,9510,9510,0
|
|
20240801,153600,881146770,9510,9510,9510,9510,1199
|
|
20240801,153500,881146770,9510,9510,9510,9510,0
|
|
20240801,153400,881146770,9510,9510,9510,9510,0
|
|
20240801,153300,881146770,9510,9510,9510,9510,0
|
|
20240801,153200,881146770,9510,9510,9510,9510,0
|
|
20240801,153100,881146770,9510,9510,9510,9510,0
|
|
20240801,153000,881146770,9510,9510,9510,9510,1199
|
|
20240801,152900,869744280,9530,9530,9530,9530,0
|
|
20240801,152800,869744280,9530,9530,9530,9530,0
|
|
20240801,152700,869744280,9530,9530,9530,9530,0
|
|
20240801,152600,869744280,9530,9530,9530,9530,0
|
|
20240801,152500,869744280,9530,9530,9530,9530,0
|
|
20240801,152400,869744280,9530,9530,9530,9530,0
|
|
20240801,152300,869744280,9530,9530,9530,9530,0
|
|
20240801,152200,869744280,9530,9530,9530,9530,0
|
|
20240801,152100,869744280,9530,9530,9530,9530,0
|
|
20240801,152000,869744280,9530,9530,9530,9530,0
|
|
20240801,151900,869744280,9530,9510,9530,9510,768
|
|
20240801,151800,862433070,9510,9510,9510,9510,133
|
|
20240801,151700,861168240,9520,9520,9520,9510,345
|
|
20240801,151600,857884080,9550,9540,9550,9510,133
|
|
20240801,151500,856617880,9550,9550,9550,9550,6
|
|
20240801,151400,856560580,9550,9520,9550,9510,101
|
|
20240801,151300,855599350,9510,9510,9520,9510,119
|
|
20240801,151200,854467650,9520,9520,9520,9520,3
|
|
20240801,151100,854439090,9550,9550,9550,9550,2
|
|
20240801,151000,854419990,9510,9510,9510,9510,65
|
|
20240801,150900,853801840,9550,9510,9550,9510,52
|
|
20240801,150800,853307280,9510,9510,9510,9510,837
|
|
20240801,150700,845347410,9550,9550,9550,9550,0
|
|
20240801,150600,845347410,9550,9550,9550,9550,0
|
|
20240801,150500,845347410,9550,9550,9550,9550,73
|
|
20240801,150400,844650260,9550,9550,9550,9550,10
|
|
20240801,150300,844554760,9550,9550,9550,9550,4
|
|
20240801,150200,844516560,9510,9520,9550,9510,102
|
|
20240801,150100,843545940,9550,9520,9550,9520,35
|
|
20240801,150000,843212140,9520,9520,9520,9520,25
|
|
20240801,145900,842974140,9520,9520,9520,9520,40
|
|
20240801,145800,842593340,9530,9530,9530,9530,45
|
|
20240801,145700,842164490,9550,9550,9550,9550,65
|
|
20240801,145600,841543740,9550,9550,9550,9550,0
|
|
20240801,145500,841543740,9550,9550,9550,9550,0
|
|
20240801,145400,841543740,9550,9550,9550,9550,0
|
|
20240801,145300,841543740,9550,9550,9550,9550,0
|
|
20240801,145200,841543740,9550,9550,9550,9550,0
|
|
20240801,145100,841543740,9550,9550,9550,9550,0
|
|
20240801,145000,841543740,9550,9550,9550,9550,0
|
|
20240801,144900,841543740,9550,9550,9550,9550,367
|
|
20240801,144800,838038890,9530,9530,9530,9530,10
|
|
20240801,144700,837943590,9550,9540,9550,9540,20
|
|
20240801,144600,837752610,9550,9550,9550,9550,24
|
|
20240801,144500,837523410,9550,9550,9550,9550,3
|
|
20240801,144400,837494760,9530,9530,9530,9530,0
|
|
20240801,144300,837494760,9530,9530,9530,9530,5
|
|
20240801,144200,837447110,9530,9550,9550,9530,106
|
|
20240801,144100,836436850,9550,9550,9550,9550,9
|
|
20240801,144000,836350900,9550,9550,9550,9550,127
|
|
20240801,143900,835138050,9550,9550,9550,9550,4
|
|
20240801,143800,835099850,9540,9540,9540,9540,21
|
|
20240801,143700,834899510,9550,9550,9550,9550,0
|
|
20240801,143600,834899510,9550,9550,9550,9550,0
|
|
20240801,143500,834899510,9550,9550,9550,9550,0
|
|
20240801,143400,834899510,9550,9550,9550,9550,164
|
|
20240801,143300,833333310,9550,9550,9550,9550,97
|
|
20240801,143200,832406960,9540,9520,9540,9520,73
|
|
20240801,143100,831710580,9520,9520,9520,9520,0
|
|
20240801,143000,831710580,9520,9520,9520,9520,50
|
|
20240801,142900,831234580,9520,9520,9520,9520,10
|
|
20240801,142800,831139380,9530,9530,9530,9530,0
|
|
20240801,142700,831139380,9530,9570,9570,9530,71
|
|
20240801,142600,830462550,9570,9570,9570,9570,0
|
|
20240801,142500,830462550,9570,9570,9570,9570,0
|
|
20240801,142400,830462550,9570,9570,9570,9570,1
|
|
20240801,142300,830452980,9530,9530,9530,9530,0
|
|
20240801,142200,830452980,9530,9530,9530,9530,0
|
|
20240801,142100,830452980,9530,9530,9530,9530,0
|
|
20240801,142000,830452980,9530,9530,9530,9530,164
|
|
20240801,141900,828890060,9530,9530,9530,9530,3
|
|
20240801,141800,828861470,9540,9540,9540,9540,0
|
|
20240801,141700,828861470,9540,9540,9540,9540,0
|
|
20240801,141600,828861470,9540,9540,9540,9540,0
|
|
20240801,141500,828861470,9540,9540,9540,9540,153
|
|
20240801,141400,827401850,9540,9530,9540,9520,970
|
|
20240801,141300,818156770,9530,9530,9530,9530,0
|
|
20240801,141200,818156770,9530,9530,9530,9530,0
|
|
20240801,141100,818156770,9530,9490,9530,9490,31
|
|
20240801,141000,817862540,9530,9530,9530,9530,0
|
|
20240801,140900,817862540,9530,9510,9530,9500,168
|
|
20240801,140800,816265870,9510,9510,9510,9510,0
|
|
20240801,140700,816265870,9510,9510,9510,9510,0
|
|
20240801,140600,816265870,9510,9510,9510,9510,0
|
|
20240801,140500,816265870,9510,9510,9510,9510,103
|
|
20240801,140400,815286340,9510,9510,9510,9510,48
|
|
20240801,140300,814829860,9540,9540,9540,9540,8
|
|
20240801,140200,814753540,9540,9540,9540,9540,4
|
|
20240801,140100,814715380,9540,9540,9540,9540,0
|
|
20240801,140000,814715380,9540,9540,9540,9540,164
|
|
20240801,135900,813150820,9540,9540,9540,9540,1
|
|
20240801,135800,813141280,9540,9540,9540,9540,19
|
|
20240801,135700,812960020,9540,9510,9540,9510,36
|
|
20240801,135600,812617030,9540,9540,9540,9540,109
|
|
20240801,135500,811577170,9540,9540,9540,9540,0
|
|
20240801,135400,811577170,9540,9540,9540,9540,0
|
|
20240801,135300,811577170,9540,9540,9540,9540,0
|
|
20240801,135200,811577170,9540,9540,9540,9540,27
|
|
20240801,135100,811319590,9530,9500,9530,9500,138
|
|
20240801,135000,810005950,9490,9520,9520,9490,700
|
|
20240801,134900,803353440,9520,9520,9520,9520,64
|
|
20240801,134800,802744160,9540,9540,9540,9540,0
|
|
20240801,134700,802744160,9540,9540,9540,9540,9
|
|
20240801,134600,802658300,9540,9540,9540,9540,78
|
|
20240801,134500,801914180,9540,9540,9540,9540,11
|
|
20240801,134400,801809240,9550,9550,9550,9550,0
|
|
20240801,134300,801809240,9550,9550,9550,9550,1
|
|
20240801,134200,801799690,9510,9510,9510,9510,6
|
|
20240801,134100,801742630,9550,9550,9550,9550,9
|
|
20240801,134000,801656680,9500,9500,9500,9500,7
|
|
20240801,133900,801590180,9550,9550,9550,9550,0
|
|
20240801,133800,801590180,9550,9550,9550,9550,0
|
|
20240801,133700,801590180,9550,9550,9550,9550,0
|
|
20240801,133600,801590180,9550,9550,9550,9550,0
|
|
20240801,133500,801590180,9550,9550,9550,9550,104
|
|
20240801,133400,800596980,9550,9490,9550,9490,277
|
|
20240801,133300,797957430,9500,9500,9500,9500,839
|
|
20240801,133200,789986930,9540,9540,9540,9540,0
|
|
20240801,133100,789986930,9540,9540,9540,9540,1
|
|
20240801,133000,789977390,9500,9530,9540,9500,1187
|
|
20240801,132900,778687780,9530,9530,9530,9530,0
|
|
20240801,132800,778687780,9530,9530,9530,9530,0
|
|
20240801,132700,778687780,9530,9530,9530,9530,5
|
|
20240801,132600,778640130,9550,9550,9550,9550,149
|
|
20240801,132500,777217180,9590,9590,9590,9590,1
|
|
20240801,132400,777207590,9590,9590,9590,9590,1
|
|
20240801,132300,777198000,9600,9600,9600,9600,0
|
|
20240801,132200,777198000,9600,9600,9600,9600,0
|
|
20240801,132100,777198000,9600,9600,9600,9600,0
|
|
20240801,132000,777198000,9600,9600,9600,9600,1
|
|
20240801,131900,777188400,9550,9550,9550,9550,0
|
|
20240801,131800,777188400,9550,9550,9550,9550,1
|
|
20240801,131700,777178850,9610,9610,9610,9610,0
|
|
20240801,131600,777178850,9610,9610,9610,9610,0
|
|
20240801,131500,777178850,9610,9550,9610,9550,77
|
|
20240801,131400,776443440,9560,9560,9560,9560,22
|
|
20240801,131300,776233120,9550,9550,9550,9550,156
|
|
20240801,131200,774743320,9550,9550,9550,9550,1
|
|
20240801,131100,774733770,9510,9520,9520,9510,233
|
|
20240801,131000,772516760,9540,9540,9540,9540,15
|
|
20240801,130900,772373660,9560,9560,9560,9560,0
|
|
20240801,130800,772373660,9560,9560,9560,9560,50
|
|
20240801,130700,771895660,9560,9560,9560,9500,81
|
|
20240801,130600,771125990,9570,9570,9570,9500,2190
|
|
20240801,130500,750248410,9570,9580,9580,9570,377
|
|
20240801,130400,746640410,9610,9610,9610,9610,0
|
|
20240801,130300,746640410,9610,9610,9610,9610,0
|
|
20240801,130200,746640410,9610,9610,9610,9610,1
|
|
20240801,130100,746630800,9570,9570,9570,9570,109
|
|
20240801,130000,745587670,9590,9590,9590,9590,1
|
|
20240801,125900,745578080,9600,9600,9600,9600,1
|
|
20240801,125800,745568480,9610,9610,9610,9610,10
|
|
20240801,125700,745472380,9610,9610,9610,9610,0
|
|
20240801,125600,745472380,9610,9610,9610,9610,0
|
|
20240801,125500,745472380,9610,9610,9610,9610,0
|
|
20240801,125400,745472380,9610,9610,9610,9610,0
|
|
20240801,125300,745472380,9610,9600,9610,9600,50
|
|
20240801,125200,744991940,9610,9610,9610,9610,0
|
|
20240801,125100,744991940,9610,9610,9610,9610,0
|
|
20240801,125000,744991940,9610,9610,9610,9610,0
|
|
20240801,124900,744991940,9610,9610,9610,9610,0
|
|
20240801,124800,744991940,9610,9610,9610,9610,1
|
|
20240801,124700,744982330,9550,9550,9550,9550,0
|
|
20240801,124600,744982330,9550,9550,9550,9550,0
|
|
20240801,124500,744982330,9550,9550,9550,9550,0
|
|
20240801,124400,744982330,9550,9550,9550,9550,90
|
|
20240801,124300,744122830,9560,9560,9560,9560,1
|
|
20240801,124200,744113270,9560,9560,9560,9560,260
|
|
20240801,124100,741627670,9590,9590,9590,9590,23
|
|
20240801,124000,741407100,9590,9570,9590,9570,15
|
|
20240801,123900,741263390,9570,9570,9570,9570,0
|
|
20240801,123800,741263390,9570,9610,9610,9570,1500
|
|
20240801,123700,726890990,9640,9640,9640,9640,0
|
|
20240801,123600,726890990,9640,9640,9640,9640,1
|
|
20240801,123500,726881350,9650,9650,9650,9650,0
|
|
20240801,123400,726881350,9650,9650,9650,9650,0
|
|
20240801,123300,726881350,9650,9650,9650,9650,0
|
|
20240801,123200,726881350,9650,9650,9650,9650,0
|
|
20240801,123100,726881350,9650,9650,9650,9650,123
|
|
20240801,123000,725694400,9650,9650,9650,9650,0
|
|
20240801,122900,725694400,9650,9650,9650,9650,0
|
|
20240801,122800,725694400,9650,9640,9650,9640,728
|
|
20240801,122700,718669250,9580,9580,9580,9580,5
|
|
20240801,122600,718621350,9650,9650,9650,9650,1
|
|
20240801,122500,718611700,9580,9580,9580,9580,0
|
|
20240801,122400,718611700,9580,9580,9580,9580,0
|
|
20240801,122300,718611700,9580,9590,9590,9580,41
|
|
20240801,122200,718218560,9640,9640,9640,9640,0
|
|
20240801,122100,718218560,9640,9640,9640,9640,0
|
|
20240801,122000,718218560,9640,9600,9650,9600,51
|
|
20240801,121900,717728710,9600,9600,9600,9600,166
|
|
20240801,121800,716135110,9600,9600,9600,9600,1
|
|
20240801,121700,716125510,9600,9580,9600,9580,301
|
|
20240801,121600,713237130,9580,9570,9580,9570,75
|
|
20240801,121500,712519370,9560,9560,9560,9560,472
|
|
20240801,121400,708007050,9560,9560,9560,9560,192
|
|
20240801,121300,706171530,9550,9550,9550,9550,0
|
|
20240801,121200,706171530,9550,9550,9550,9550,0
|
|
20240801,121100,706171530,9550,9550,9550,9550,42
|
|
20240801,121000,705770430,9500,9580,9580,9500,892
|
|
20240801,120900,697284820,9580,9580,9580,9580,50
|
|
20240801,120800,696805820,9580,9580,9580,9580,0
|
|
20240801,120700,696805820,9580,9520,9590,9520,328
|
|
20240801,120600,693676050,9600,9600,9600,9600,0
|
|
20240801,120500,693676050,9600,9600,9600,9600,0
|
|
20240801,120400,693676050,9600,9600,9600,9600,0
|
|
20240801,120300,693676050,9600,9570,9600,9500,2001
|
|
20240801,120200,674608650,9600,9600,9600,9600,50
|
|
20240801,120100,674128650,9600,9600,9600,9600,204
|
|
20240801,120000,672170250,9600,9600,9600,9600,90
|
|
20240801,115900,671306250,9550,9590,9590,9550,1000
|
|
20240801,115800,661747070,9650,9650,9650,9650,50
|
|
20240801,115700,661264570,9650,9650,9650,9650,5
|
|
20240801,115600,661216320,9600,9600,9600,9600,84
|
|
20240801,115500,660409920,9600,9600,9600,9600,0
|
|
20240801,115400,660409920,9600,9600,9600,9600,1
|
|
20240801,115300,660400320,9550,9550,9550,9550,9
|
|
20240801,115200,660314370,9600,9600,9600,9600,1
|
|
20240801,115100,660304770,9550,9630,9630,9550,1566
|
|
20240801,115000,645329230,9660,9640,9660,9640,2
|
|
20240801,114900,645309930,9660,9660,9660,9660,0
|
|
20240801,114800,645309930,9660,9660,9660,9660,0
|
|
20240801,114700,645309930,9660,9660,9660,9660,0
|
|
20240801,114600,645309930,9660,9660,9660,9660,5
|
|
20240801,114500,645261630,9610,9620,9620,9610,1926
|
|
20240801,114400,626747890,9610,9660,9660,9610,31
|
|
20240801,114300,626449930,9680,9680,9680,9680,0
|
|
20240801,114200,626449930,9680,9680,9680,9680,0
|
|
20240801,114100,626449930,9680,9610,9680,9610,5008
|
|
20240801,114000,578074740,9610,9610,9610,9610,0
|
|
20240801,113900,578074740,9610,9610,9610,9610,798
|
|
20240801,113800,570405960,9610,9610,9610,9610,0
|
|
20240801,113700,570405960,9610,9640,9640,9560,56
|
|
20240801,113600,569870470,9550,9620,9620,9550,3000
|
|
20240801,113500,541151990,9640,9640,9640,9640,9
|
|
20240801,113400,541065230,9650,9650,9650,9650,1
|
|
20240801,113300,541055580,9660,9660,9660,9660,0
|
|
20240801,113200,541055580,9660,9660,9660,9660,1
|
|
20240801,113100,541045920,9630,9630,9630,9630,53
|
|
20240801,113000,540535530,9630,9640,9650,9630,503
|
|
20240801,112900,535687160,9640,9640,9640,9640,126
|
|
20240801,112800,534472520,9630,9630,9630,9630,12
|
|
20240801,112700,534356960,9640,9640,9640,9640,1
|
|
20240801,112600,534347320,9640,9640,9640,9640,0
|
|
20240801,112500,534347320,9640,9640,9640,9640,0
|
|
20240801,112400,534347320,9640,9640,9640,9640,0
|
|
20240801,112300,534347320,9640,9640,9640,9640,0
|
|
20240801,112200,534347320,9640,9630,9640,9630,231
|
|
20240801,112100,532120530,9630,9640,9640,9630,83
|
|
20240801,112000,531320710,9660,9660,9660,9660,135
|
|
20240801,111900,530016610,9630,9630,9630,9630,0
|
|
20240801,111800,530016610,9630,9660,9660,9630,24
|
|
20240801,111700,529784920,9630,9670,9670,9630,183
|
|
20240801,111600,528016980,9670,9660,9670,9660,212
|
|
20240801,111500,525967480,9630,9630,9630,9630,400
|
|
20240801,111400,522115480,9650,9650,9650,9650,0
|
|
20240801,111300,522115480,9650,9650,9650,9650,34
|
|
20240801,111200,521787380,9650,9650,9650,9650,1151
|
|
20240801,111100,510680230,9650,9650,9650,9650,30
|
|
20240801,111000,510390730,9650,9660,9660,9650,238
|
|
20240801,110900,508094020,9670,9670,9670,9670,1
|
|
20240801,110800,508084350,9650,9650,9650,9650,784
|
|
20240801,110700,500518750,9650,9650,9650,9650,0
|
|
20240801,110600,500518750,9650,9650,9650,9650,0
|
|
20240801,110500,500518750,9650,9650,9650,9650,0
|
|
20240801,110400,500518750,9650,9650,9650,9650,114
|
|
20240801,110300,499418650,9660,9660,9660,9660,0
|
|
20240801,110200,499418650,9660,9660,9660,9660,0
|
|
20240801,110100,499418650,9660,9650,9660,9650,112
|
|
20240801,110000,498336740,9650,9650,9650,9650,3
|
|
20240801,105900,498307790,9660,9660,9660,9660,0
|
|
20240801,105800,498307790,9660,9660,9660,9660,519
|
|
20240801,105700,493294250,9660,9660,9660,9660,192
|
|
20240801,105600,491439530,9660,9660,9660,9660,0
|
|
20240801,105500,491439530,9660,9660,9660,9660,5
|
|
20240801,105400,491391230,9650,9650,9650,9650,1133
|
|
20240801,105300,480457780,9640,9650,9650,9640,480
|
|
20240801,105200,475826360,9650,9650,9650,9650,159
|
|
20240801,105100,474292010,9650,9640,9650,9640,375
|
|
20240801,105000,470673300,9650,9650,9650,9650,10
|
|
20240801,104900,470576800,9650,9640,9650,9640,11
|
|
20240801,104800,470470660,9650,9650,9650,9650,82
|
|
20240801,104700,469679360,9650,9650,9650,9650,0
|
|
20240801,104600,469679360,9650,9650,9650,9650,15
|
|
20240801,104500,469534610,9650,9650,9650,9650,0
|
|
20240801,104400,469534610,9650,9650,9650,9650,1
|
|
20240801,104300,469524960,9650,9650,9650,9650,73
|
|
20240801,104200,468820510,9650,9650,9650,9650,0
|
|
20240801,104100,468820510,9650,9650,9650,9650,0
|
|
20240801,104000,468820510,9650,9650,9650,9650,19
|
|
20240801,103900,468637160,9650,9650,9650,9650,1
|
|
20240801,103800,468627510,9660,9640,9660,9640,355
|
|
20240801,103700,465198700,9640,9640,9640,9640,142
|
|
20240801,103600,463829820,9640,9640,9640,9640,0
|
|
20240801,103500,463829820,9640,9640,9640,9640,0
|
|
20240801,103400,463829820,9640,9640,9640,9640,7
|
|
20240801,103300,463762340,9640,9640,9640,9640,0
|
|
20240801,103200,463762340,9640,9640,9640,9640,3
|
|
20240801,103100,463733420,9640,9640,9640,9640,0
|
|
20240801,103000,463733420,9640,9640,9640,9640,69
|
|
20240801,102900,463068260,9640,9640,9640,9580,32
|
|
20240801,102800,462761430,9610,9660,9660,9570,510
|
|
20240801,102700,457865060,9670,9670,9670,9670,0
|
|
20240801,102600,457865060,9670,9670,9670,9670,879
|
|
20240801,102500,449365130,9670,9650,9670,9610,204
|
|
20240801,102400,447402120,9670,9670,9670,9670,1
|
|
20240801,102300,447392450,9670,9670,9670,9670,5
|
|
20240801,102200,447344100,9670,9670,9670,9670,120
|
|
20240801,102100,446183700,9670,9670,9670,9670,63
|
|
20240801,102000,445574490,9660,9670,9670,9660,96
|
|
20240801,101900,444646450,9670,9660,9670,9660,127
|
|
20240801,101800,443418410,9670,9670,9670,9670,0
|
|
20240801,101700,443418410,9670,9670,9670,9670,2
|
|
20240801,101600,443399070,9640,9640,9640,9640,300
|
|
20240801,101500,440507070,9640,9640,9640,9640,0
|
|
20240801,101400,440507070,9640,9690,9700,9640,1301
|
|
20240801,101300,427945140,9690,9690,9690,9690,17
|
|
20240801,101200,427780410,9700,9700,9700,9700,35
|
|
20240801,101100,427440910,9700,9700,9700,9700,40
|
|
20240801,101000,427052910,9700,9710,9710,9700,56
|
|
20240801,100900,426509700,9710,9700,9710,9700,90
|
|
20240801,100800,425636690,9700,9700,9700,9700,5
|
|
20240801,100700,425588190,9710,9710,9710,9710,30
|
|
20240801,100600,425296890,9710,9710,9710,9710,11
|
|
20240801,100500,425190080,9710,9710,9710,9710,27
|
|
20240801,100400,424927910,9720,9750,9750,9720,145
|
|
20240801,100300,423518480,9750,9750,9750,9750,459
|
|
20240801,100200,419043230,9750,9750,9750,9750,1
|
|
20240801,100100,419033480,9720,9730,9730,9720,624
|
|
20240801,100000,412962210,9730,9730,9730,9730,0
|
|
20240801,095900,412962210,9730,9780,9780,9730,41
|
|
20240801,095800,412562880,9790,9790,9790,9780,3143
|
|
20240801,095700,381817060,9790,9780,9790,9780,1447
|
|
20240801,095600,367658680,9780,9780,9800,9780,3123
|
|
20240801,095500,337066380,9780,9720,9780,9720,610
|
|
20240801,095400,331114600,9770,9750,9770,9730,2746
|
|
20240801,095300,304375820,9750,9750,9760,9750,307
|
|
20240801,095200,301380050,9750,9740,9750,9730,733
|
|
20240801,095100,294237090,9740,9740,9740,9740,33
|
|
20240801,095000,293915670,9750,9750,9750,9750,5
|
|
20240801,094900,293866920,9750,9750,9750,9750,393
|
|
20240801,094800,290035170,9750,9730,9750,9730,1195
|
|
20240801,094700,278392250,9730,9720,9730,9720,461
|
|
20240801,094600,273908010,9710,9680,9710,9680,162
|
|
20240801,094500,272339490,9710,9690,9710,9690,564
|
|
20240801,094400,266866140,9700,9700,9700,9700,1
|
|
20240801,094300,266856440,9700,9670,9700,9670,71
|
|
20240801,094200,266168940,9670,9670,9670,9670,93
|
|
20240801,094100,265269630,9710,9710,9710,9710,0
|
|
20240801,094000,265269630,9710,9670,9710,9670,14
|
|
20240801,093900,265133730,9670,9690,9700,9670,1701
|
|
20240801,093800,248657200,9680,9680,9680,9680,260
|
|
20240801,093700,246140400,9670,9670,9670,9670,47
|
|
20240801,093600,245685910,9670,9640,9680,9640,1060
|
|
20240801,093500,235437780,9660,9660,9660,9660,0
|
|
20240801,093400,235437780,9660,9660,9660,9660,1
|
|
20240801,093300,235428120,9660,9640,9660,9620,546
|
|
20240801,093200,230169420,9650,9640,9650,9640,119
|
|
20240801,093100,229022250,9640,9640,9640,9640,600
|
|
20240801,093000,223238250,9640,9640,9650,9640,3624
|
|
20240801,092900,188266800,9660,9700,9700,9660,488
|
|
20240801,092800,183540960,9690,9640,9690,9640,1435
|
|
20240801,092700,169681920,9620,9620,9620,9620,99
|
|
20240801,092600,168729540,9620,9630,9630,9620,130
|
|
20240801,092500,167478400,9630,9620,9660,9620,100
|
|
20240801,092400,166515870,9620,9610,9660,9610,1661
|
|
20240801,092300,150515130,9610,9610,9620,9610,312
|
|
20240801,092200,147515510,9630,9630,9630,9610,216
|
|
20240801,092100,145436470,9630,9630,9640,9630,1276
|
|
20240801,092000,133146310,9630,9570,9630,9570,2339
|
|
20240801,091900,110733170,9550,9550,9560,9550,729
|
|
20240801,091800,103767720,9520,9520,9550,9520,1327
|
|
20240801,091700,91121470,9520,9520,9520,9520,3
|
|
20240801,091600,91092910,9530,9530,9530,9530,0
|
|
20240801,091500,91092910,9530,9520,9530,9520,300
|
|
20240801,091400,88234050,9530,9490,9530,9450,579
|
|
20240801,091300,82756320,9490,9500,9500,9490,299
|
|
20240801,091200,79917470,9500,9540,9540,9500,319
|
|
20240801,091100,76886170,9550,9550,9550,9550,19
|
|
20240801,091000,76704720,9550,9550,9550,9550,5
|
|
20240801,090900,76656970,9550,9550,9550,9550,1
|
|
20240801,090800,76647420,9550,9570,9570,9550,207
|
|
20240801,090700,74667580,9550,9490,9550,9490,2190
|
|
20240801,090600,53801010,9420,9430,9490,9360,362
|
|
20240801,090500,50403860,9440,9480,9480,9440,374
|
|
20240801,090400,46869740,9480,9480,9480,9480,300
|
|
20240801,090300,44025740,9480,9460,9480,9460,70
|
|
20240801,090200,43362520,9380,9320,9380,9310,50
|
|
20240801,090100,42896110,9480,9480,9540,8950,4020
|
|
20240801,090000,5672700,9550,9550,9550,9550,594
|