603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,190000,281045710,5420,5420,5420,5420,1062
|
|
20240801,185900,281045710,5420,5420,5420,5420,0
|
|
20240801,185800,281045710,5420,5420,5420,5420,0
|
|
20240801,185700,281045710,5420,5420,5420,5420,0
|
|
20240801,185600,281045710,5420,5420,5420,5420,0
|
|
20240801,185500,281045710,5420,5420,5420,5420,0
|
|
20240801,185400,281045710,5420,5420,5420,5420,0
|
|
20240801,185300,281045710,5420,5420,5420,5420,0
|
|
20240801,185200,281045710,5420,5420,5420,5420,0
|
|
20240801,185100,281045710,5420,5420,5420,5420,0
|
|
20240801,185000,281045710,5420,5420,5420,5420,0
|
|
20240801,184900,281045710,5420,5420,5420,5420,0
|
|
20240801,184800,281045710,5420,5420,5420,5420,0
|
|
20240801,184700,281045710,5420,5420,5420,5420,0
|
|
20240801,184600,281045710,5420,5420,5420,5420,0
|
|
20240801,184500,281045710,5420,5420,5420,5420,0
|
|
20240801,184400,281045710,5420,5420,5420,5420,0
|
|
20240801,184300,281045710,5420,5420,5420,5420,0
|
|
20240801,184200,281045710,5420,5420,5420,5420,0
|
|
20240801,184100,281045710,5420,5420,5420,5420,0
|
|
20240801,184000,281045710,5420,5420,5420,5420,0
|
|
20240801,183900,281045710,5420,5420,5420,5420,0
|
|
20240801,183800,281045710,5420,5420,5420,5420,0
|
|
20240801,183700,281045710,5420,5420,5420,5420,0
|
|
20240801,183600,281045710,5420,5420,5420,5420,0
|
|
20240801,183500,281045710,5420,5420,5420,5420,0
|
|
20240801,183400,281045710,5420,5420,5420,5420,0
|
|
20240801,183300,281045710,5420,5420,5420,5420,0
|
|
20240801,183200,281045710,5420,5420,5420,5420,0
|
|
20240801,183100,281045710,5420,5420,5420,5420,0
|
|
20240801,183000,281045710,5420,5420,5420,5420,1062
|
|
20240801,182900,281045710,5420,5420,5420,5420,0
|
|
20240801,182800,281045710,5420,5420,5420,5420,0
|
|
20240801,182700,281045710,5420,5420,5420,5420,0
|
|
20240801,182600,281045710,5420,5420,5420,5420,0
|
|
20240801,182500,281045710,5420,5420,5420,5420,0
|
|
20240801,182400,281045710,5420,5420,5420,5420,0
|
|
20240801,182300,281045710,5420,5420,5420,5420,0
|
|
20240801,182200,281045710,5420,5420,5420,5420,0
|
|
20240801,182100,281045710,5420,5420,5420,5420,0
|
|
20240801,182000,281045710,5420,5420,5420,5420,0
|
|
20240801,181900,281045710,5420,5420,5420,5420,0
|
|
20240801,181800,281045710,5420,5420,5420,5420,0
|
|
20240801,181700,281045710,5420,5420,5420,5420,0
|
|
20240801,181600,281045710,5420,5420,5420,5420,0
|
|
20240801,181500,281045710,5420,5420,5420,5420,0
|
|
20240801,181400,281045710,5420,5420,5420,5420,0
|
|
20240801,181300,281045710,5420,5420,5420,5420,0
|
|
20240801,181200,281045710,5420,5420,5420,5420,0
|
|
20240801,181100,281045710,5420,5420,5420,5420,0
|
|
20240801,181000,281045710,5420,5420,5420,5420,0
|
|
20240801,180900,281045710,5420,5420,5420,5420,0
|
|
20240801,180800,281045710,5420,5420,5420,5420,0
|
|
20240801,180700,281045710,5420,5420,5420,5420,0
|
|
20240801,180600,281045710,5420,5420,5420,5420,0
|
|
20240801,180500,281045710,5420,5420,5420,5420,0
|
|
20240801,180400,281045710,5420,5420,5420,5420,0
|
|
20240801,180300,281045710,5420,5420,5420,5420,0
|
|
20240801,180200,281045710,5420,5420,5420,5420,0
|
|
20240801,180100,281045710,5420,5420,5420,5420,0
|
|
20240801,180000,281045710,5420,5420,5420,5420,1062
|
|
20240801,175900,281045710,5420,5420,5420,5420,0
|
|
20240801,175800,281045710,5420,5420,5420,5420,0
|
|
20240801,175700,281045710,5420,5420,5420,5420,0
|
|
20240801,175600,281045710,5420,5420,5420,5420,0
|
|
20240801,175500,281045710,5420,5420,5420,5420,0
|
|
20240801,175400,281045710,5420,5420,5420,5420,0
|
|
20240801,175300,281045710,5420,5420,5420,5420,0
|
|
20240801,175200,281045710,5420,5420,5420,5420,0
|
|
20240801,175100,281045710,5420,5420,5420,5420,0
|
|
20240801,175000,281045710,5420,5420,5420,5420,0
|
|
20240801,174900,281045710,5420,5420,5420,5420,0
|
|
20240801,174800,281045710,5420,5420,5420,5420,0
|
|
20240801,174700,281045710,5420,5420,5420,5420,0
|
|
20240801,174600,281045710,5420,5420,5420,5420,0
|
|
20240801,174500,281045710,5420,5420,5420,5420,0
|
|
20240801,174400,281045710,5420,5420,5420,5420,0
|
|
20240801,174300,281045710,5420,5420,5420,5420,0
|
|
20240801,174200,281045710,5420,5420,5420,5420,0
|
|
20240801,174100,281045710,5420,5420,5420,5420,0
|
|
20240801,174000,281045710,5420,5420,5420,5420,0
|
|
20240801,173900,281045710,5420,5420,5420,5420,0
|
|
20240801,173800,281045710,5420,5420,5420,5420,0
|
|
20240801,173700,281045710,5420,5420,5420,5420,0
|
|
20240801,173600,281045710,5420,5420,5420,5420,0
|
|
20240801,173500,281045710,5420,5420,5420,5420,0
|
|
20240801,173400,281045710,5420,5420,5420,5420,0
|
|
20240801,173300,281045710,5420,5420,5420,5420,0
|
|
20240801,173200,281045710,5420,5420,5420,5420,0
|
|
20240801,173100,281045710,5420,5420,5420,5420,0
|
|
20240801,173000,281045710,5420,5420,5420,5420,1062
|
|
20240801,172900,281045710,5420,5420,5420,5420,0
|
|
20240801,172800,281045710,5420,5420,5420,5420,0
|
|
20240801,172700,281045710,5420,5420,5420,5420,0
|
|
20240801,172600,281045710,5420,5420,5420,5420,0
|
|
20240801,172500,281045710,5420,5420,5420,5420,0
|
|
20240801,172400,281045710,5420,5420,5420,5420,0
|
|
20240801,172300,281045710,5420,5420,5420,5420,0
|
|
20240801,172200,281045710,5420,5420,5420,5420,0
|
|
20240801,172100,281045710,5420,5420,5420,5420,0
|
|
20240801,172000,281045710,5420,5420,5420,5420,0
|
|
20240801,171900,281045710,5420,5420,5420,5420,0
|
|
20240801,171800,281045710,5420,5420,5420,5420,0
|
|
20240801,171700,281045710,5420,5420,5420,5420,0
|
|
20240801,171600,281045710,5420,5420,5420,5420,0
|
|
20240801,171500,281045710,5420,5420,5420,5420,0
|
|
20240801,171400,281045710,5420,5420,5420,5420,0
|
|
20240801,171300,281045710,5420,5420,5420,5420,0
|
|
20240801,171200,281045710,5420,5420,5420,5420,0
|
|
20240801,171100,281045710,5420,5420,5420,5420,0
|
|
20240801,171000,281045710,5420,5420,5420,5420,0
|
|
20240801,170900,281045710,5420,5420,5420,5420,0
|
|
20240801,170800,281045710,5420,5420,5420,5420,0
|
|
20240801,170700,281045710,5420,5420,5420,5420,0
|
|
20240801,170600,281045710,5420,5420,5420,5420,0
|
|
20240801,170500,281045710,5420,5420,5420,5420,0
|
|
20240801,170400,281045710,5420,5420,5420,5420,0
|
|
20240801,170300,281045710,5420,5420,5420,5420,0
|
|
20240801,170200,281045710,5420,5420,5420,5420,0
|
|
20240801,170100,281045710,5420,5420,5420,5420,0
|
|
20240801,170000,281045710,5420,5420,5420,5420,1062
|
|
20240801,165900,281045710,5420,5420,5420,5420,0
|
|
20240801,165800,281045710,5420,5420,5420,5420,0
|
|
20240801,165700,281045710,5420,5420,5420,5420,0
|
|
20240801,165600,281045710,5420,5420,5420,5420,0
|
|
20240801,165500,281045710,5420,5420,5420,5420,0
|
|
20240801,165400,281045710,5420,5420,5420,5420,0
|
|
20240801,165300,281045710,5420,5420,5420,5420,0
|
|
20240801,165200,281045710,5420,5420,5420,5420,0
|
|
20240801,165100,281045710,5420,5420,5420,5420,0
|
|
20240801,165000,281045710,5420,5420,5420,5420,0
|
|
20240801,164900,281045710,5420,5420,5420,5420,0
|
|
20240801,164800,281045710,5420,5420,5420,5420,0
|
|
20240801,164700,281045710,5420,5420,5420,5420,0
|
|
20240801,164600,281045710,5420,5420,5420,5420,0
|
|
20240801,164500,281045710,5420,5420,5420,5420,0
|
|
20240801,164400,281045710,5420,5420,5420,5420,0
|
|
20240801,164300,281045710,5420,5420,5420,5420,0
|
|
20240801,164200,281045710,5420,5420,5420,5420,0
|
|
20240801,164100,281045710,5420,5420,5420,5420,0
|
|
20240801,164000,281045710,5420,5420,5420,5420,0
|
|
20240801,163900,281045710,5420,5420,5420,5420,0
|
|
20240801,163800,281045710,5420,5420,5420,5420,0
|
|
20240801,163700,281045710,5420,5420,5420,5420,0
|
|
20240801,163600,281045710,5420,5420,5420,5420,0
|
|
20240801,163500,281045710,5420,5420,5420,5420,0
|
|
20240801,163400,281045710,5420,5420,5420,5420,0
|
|
20240801,163300,281045710,5420,5420,5420,5420,0
|
|
20240801,163200,281045710,5420,5420,5420,5420,0
|
|
20240801,163100,281045710,5420,5420,5420,5420,0
|
|
20240801,163000,281045710,5420,5420,5420,5420,1062
|
|
20240801,162900,281045710,5420,5420,5420,5420,0
|
|
20240801,162800,281045710,5420,5420,5420,5420,0
|
|
20240801,162700,281045710,5420,5420,5420,5420,0
|
|
20240801,162600,281045710,5420,5420,5420,5420,0
|
|
20240801,162500,281045710,5420,5420,5420,5420,0
|
|
20240801,162400,281045710,5420,5420,5420,5420,0
|
|
20240801,162300,281045710,5420,5420,5420,5420,0
|
|
20240801,162200,281045710,5420,5420,5420,5420,0
|
|
20240801,162100,281045710,5420,5420,5420,5420,0
|
|
20240801,162000,281045710,5420,5420,5420,5420,0
|
|
20240801,161900,281045710,5420,5420,5420,5420,0
|
|
20240801,161800,281045710,5420,5420,5420,5420,0
|
|
20240801,161700,281045710,5420,5420,5420,5420,0
|
|
20240801,161600,281045710,5420,5420,5420,5420,0
|
|
20240801,161500,281045710,5420,5420,5420,5420,0
|
|
20240801,161400,281045710,5420,5420,5420,5420,0
|
|
20240801,161300,281045710,5420,5420,5420,5420,0
|
|
20240801,161200,281045710,5420,5420,5420,5420,0
|
|
20240801,161100,281045710,5420,5420,5420,5420,0
|
|
20240801,161000,281045710,5420,5420,5420,5420,0
|
|
20240801,160900,281045710,5420,5420,5420,5420,0
|
|
20240801,160800,281045710,5420,5420,5420,5420,0
|
|
20240801,160700,281045710,5420,5420,5420,5420,0
|
|
20240801,160600,281045710,5420,5420,5420,5420,0
|
|
20240801,160500,281045710,5420,5420,5420,5420,0
|
|
20240801,160400,281045710,5420,5420,5420,5420,0
|
|
20240801,160300,281045710,5420,5420,5420,5420,0
|
|
20240801,160200,281045710,5420,5420,5420,5420,0
|
|
20240801,160100,281045710,5420,5420,5420,5420,0
|
|
20240801,160000,281045710,5420,5420,5420,5420,1062
|
|
20240801,155900,281045710,5420,5420,5420,5420,0
|
|
20240801,155800,281045710,5420,5420,5420,5420,0
|
|
20240801,155700,281045710,5420,5420,5420,5420,0
|
|
20240801,155600,281045710,5420,5420,5420,5420,0
|
|
20240801,155500,281045710,5420,5420,5420,5420,0
|
|
20240801,155400,281045710,5420,5420,5420,5420,0
|
|
20240801,155300,281045710,5420,5420,5420,5420,0
|
|
20240801,155200,281045710,5420,5420,5420,5420,0
|
|
20240801,155100,281045710,5420,5420,5420,5420,0
|
|
20240801,155000,281045710,5420,5420,5420,5420,0
|
|
20240801,154900,281045710,5420,5420,5420,5420,0
|
|
20240801,154800,281045710,5420,5420,5420,5420,0
|
|
20240801,154700,281045710,5420,5420,5420,5420,0
|
|
20240801,154600,281045710,5420,5420,5420,5420,0
|
|
20240801,154500,281045710,5420,5420,5420,5420,0
|
|
20240801,154400,281045710,5420,5420,5420,5420,0
|
|
20240801,154300,281045710,5420,5420,5420,5420,0
|
|
20240801,154200,281045710,5420,5420,5420,5420,0
|
|
20240801,154100,281045710,5420,5420,5420,5420,0
|
|
20240801,154000,281045710,5420,5420,5420,5420,0
|
|
20240801,153900,281045710,5420,5420,5420,5420,0
|
|
20240801,153800,281045710,5420,5420,5420,5420,0
|
|
20240801,153700,281045710,5420,5420,5420,5420,0
|
|
20240801,153600,281045710,5420,5420,5420,5420,0
|
|
20240801,153500,281045710,5420,5420,5420,5420,0
|
|
20240801,153400,281045710,5420,5420,5420,5420,0
|
|
20240801,153300,281045710,5420,5420,5420,5420,0
|
|
20240801,153200,281045710,5420,5420,5420,5420,0
|
|
20240801,153100,281045710,5420,5420,5420,5420,0
|
|
20240801,153000,281045710,5420,5420,5420,5420,2124
|
|
20240801,152900,275289670,5370,5370,5370,5370,0
|
|
20240801,152800,275289670,5370,5370,5370,5370,0
|
|
20240801,152700,275289670,5370,5370,5370,5370,0
|
|
20240801,152600,275289670,5370,5370,5370,5370,0
|
|
20240801,152500,275289670,5370,5370,5370,5370,0
|
|
20240801,152400,275289670,5370,5370,5370,5370,0
|
|
20240801,152300,275289670,5370,5370,5370,5370,0
|
|
20240801,152200,275289670,5370,5370,5370,5370,0
|
|
20240801,152100,275289670,5370,5370,5370,5370,0
|
|
20240801,152000,275289670,5370,5370,5370,5370,0
|
|
20240801,151900,275289670,5370,5390,5390,5370,41
|
|
20240801,151800,275069330,5390,5390,5390,5390,20
|
|
20240801,151700,274961530,5400,5400,5400,5400,0
|
|
20240801,151600,274961530,5400,5400,5400,5400,0
|
|
20240801,151500,274961530,5400,5400,5400,5400,0
|
|
20240801,151400,274961530,5400,5400,5400,5400,4
|
|
20240801,151300,274939930,5410,5410,5410,5410,0
|
|
20240801,151200,274939930,5410,5410,5410,5410,0
|
|
20240801,151100,274939930,5410,5410,5410,5410,0
|
|
20240801,151000,274939930,5410,5400,5410,5400,6
|
|
20240801,150900,274907520,5410,5410,5410,5410,0
|
|
20240801,150800,274907520,5410,5410,5410,5410,20
|
|
20240801,150700,274799320,5410,5400,5410,5400,3
|
|
20240801,150600,274783110,5390,5390,5400,5390,346
|
|
20240801,150500,272918090,5400,5400,5400,5400,0
|
|
20240801,150400,272918090,5400,5400,5400,5400,1660
|
|
20240801,150300,263954090,5400,5400,5400,5400,8
|
|
20240801,150200,263910890,5410,5410,5410,5410,1
|
|
20240801,150100,263905480,5390,5400,5400,5390,1000
|
|
20240801,150000,258507350,5410,5410,5410,5410,1
|
|
20240801,145900,258501940,5410,5410,5410,5410,0
|
|
20240801,145800,258501940,5410,5410,5410,5410,22
|
|
20240801,145700,258382920,5410,5410,5410,5410,2
|
|
20240801,145600,258372100,5400,5400,5400,5400,493
|
|
20240801,145500,255709900,5400,5400,5400,5400,0
|
|
20240801,145400,255709900,5400,5400,5400,5400,0
|
|
20240801,145300,255709900,5400,5400,5400,5400,0
|
|
20240801,145200,255709900,5400,5400,5400,5400,0
|
|
20240801,145100,255709900,5400,5400,5400,5400,0
|
|
20240801,145000,255709900,5400,5400,5400,5400,0
|
|
20240801,144900,255709900,5400,5400,5400,5400,5
|
|
20240801,144800,255682900,5390,5390,5390,5390,677
|
|
20240801,144700,252033870,5390,5380,5390,5380,112
|
|
20240801,144600,251431270,5380,5380,5380,5380,5
|
|
20240801,144500,251404370,5370,5370,5370,5370,50
|
|
20240801,144400,251135870,5370,5370,5370,5370,0
|
|
20240801,144300,251135870,5370,5370,5370,5370,0
|
|
20240801,144200,251135870,5370,5370,5370,5370,0
|
|
20240801,144100,251135870,5370,5370,5370,5370,118
|
|
20240801,144000,250502210,5380,5380,5380,5380,1
|
|
20240801,143900,250496830,5380,5380,5380,5380,0
|
|
20240801,143800,250496830,5380,5370,5380,5370,60
|
|
20240801,143700,250174040,5380,5380,5380,5380,10
|
|
20240801,143600,250120240,5380,5370,5380,5370,401
|
|
20240801,143500,247966860,5380,5380,5380,5380,1000
|
|
20240801,143400,242586860,5380,5370,5380,5370,101
|
|
20240801,143300,242044480,5380,5380,5380,5380,0
|
|
20240801,143200,242044480,5380,5380,5380,5380,0
|
|
20240801,143100,242044480,5380,5380,5380,5380,1
|
|
20240801,143000,242039100,5360,5380,5380,5360,88
|
|
20240801,142900,241566040,5390,5390,5390,5390,0
|
|
20240801,142800,241566040,5390,5390,5390,5390,400
|
|
20240801,142700,239410040,5390,5390,5390,5390,2
|
|
20240801,142600,239399260,5390,5390,5390,5390,11
|
|
20240801,142500,239339970,5380,5380,5380,5380,0
|
|
20240801,142400,239339970,5380,5380,5380,5380,1
|
|
20240801,142300,239334590,5380,5380,5380,5380,1
|
|
20240801,142200,239329210,5390,5390,5390,5390,0
|
|
20240801,142100,239329210,5390,5390,5390,5390,0
|
|
20240801,142000,239329210,5390,5390,5390,5390,0
|
|
20240801,141900,239329210,5390,5380,5390,5380,10
|
|
20240801,141800,239275320,5390,5390,5390,5390,0
|
|
20240801,141700,239275320,5390,5390,5390,5390,0
|
|
20240801,141600,239275320,5390,5390,5390,5390,0
|
|
20240801,141500,239275320,5390,5390,5390,5390,0
|
|
20240801,141400,239275320,5390,5390,5390,5390,0
|
|
20240801,141300,239275320,5390,5390,5390,5390,0
|
|
20240801,141200,239275320,5390,5390,5390,5350,5942
|
|
20240801,141100,207408750,5400,5400,5400,5400,0
|
|
20240801,141000,207408750,5400,5400,5400,5400,0
|
|
20240801,140900,207408750,5400,5400,5400,5400,0
|
|
20240801,140800,207408750,5400,5400,5400,5400,0
|
|
20240801,140700,207408750,5400,5400,5400,5400,0
|
|
20240801,140600,207408750,5400,5400,5400,5400,0
|
|
20240801,140500,207408750,5400,5400,5400,5400,3
|
|
20240801,140400,207392550,5400,5400,5400,5400,0
|
|
20240801,140300,207392550,5400,5400,5400,5400,0
|
|
20240801,140200,207392550,5400,5400,5400,5400,5
|
|
20240801,140100,207365550,5400,5400,5400,5400,1
|
|
20240801,140000,207360150,5400,5400,5400,5400,20
|
|
20240801,135900,207252150,5400,5400,5400,5400,0
|
|
20240801,135800,207252150,5400,5400,5400,5400,2
|
|
20240801,135700,207241350,5400,5400,5400,5400,5
|
|
20240801,135600,207214350,5400,5400,5400,5400,0
|
|
20240801,135500,207214350,5400,5400,5400,5400,0
|
|
20240801,135400,207214350,5400,5400,5400,5400,0
|
|
20240801,135300,207214350,5400,5400,5400,5400,0
|
|
20240801,135200,207214350,5400,5400,5400,5400,2
|
|
20240801,135100,207203550,5400,5400,5400,5400,0
|
|
20240801,135000,207203550,5400,5400,5400,5400,0
|
|
20240801,134900,207203550,5400,5400,5400,5400,0
|
|
20240801,134800,207203550,5400,5400,5400,5400,0
|
|
20240801,134700,207203550,5400,5400,5400,5400,1
|
|
20240801,134600,207198150,5390,5390,5390,5390,14
|
|
20240801,134500,207122690,5400,5400,5400,5400,0
|
|
20240801,134400,207122690,5400,5400,5400,5400,0
|
|
20240801,134300,207122690,5400,5400,5400,5400,0
|
|
20240801,134200,207122690,5400,5400,5400,5400,1
|
|
20240801,134100,207117290,5410,5400,5410,5400,2
|
|
20240801,134000,207106480,5410,5410,5410,5410,36
|
|
20240801,133900,206911720,5410,5410,5410,5410,0
|
|
20240801,133800,206911720,5410,5410,5410,5410,0
|
|
20240801,133700,206911720,5410,5400,5410,5400,37
|
|
20240801,133600,206711560,5410,5410,5410,5410,0
|
|
20240801,133500,206711560,5410,5410,5410,5410,0
|
|
20240801,133400,206711560,5410,5410,5410,5410,0
|
|
20240801,133300,206711560,5410,5410,5410,5410,0
|
|
20240801,133200,206711560,5410,5410,5410,5410,0
|
|
20240801,133100,206711560,5410,5410,5410,5410,0
|
|
20240801,133000,206711560,5410,5380,5410,5380,7
|
|
20240801,132900,206673850,5410,5410,5410,5410,1
|
|
20240801,132800,206668440,5380,5400,5400,5380,800
|
|
20240801,132700,202362660,5410,5410,5410,5410,0
|
|
20240801,132600,202362660,5410,5410,5410,5410,0
|
|
20240801,132500,202362660,5410,5410,5410,5410,0
|
|
20240801,132400,202362660,5410,5410,5410,5410,0
|
|
20240801,132300,202362660,5410,5410,5410,5410,0
|
|
20240801,132200,202362660,5410,5410,5410,5410,0
|
|
20240801,132100,202362660,5410,5410,5410,5410,0
|
|
20240801,132000,202362660,5410,5410,5410,5410,0
|
|
20240801,131900,202362660,5410,5410,5410,5410,0
|
|
20240801,131800,202362660,5410,5410,5410,5410,0
|
|
20240801,131700,202362660,5410,5410,5410,5410,0
|
|
20240801,131600,202362660,5410,5410,5410,5410,0
|
|
20240801,131500,202362660,5410,5400,5410,5400,6
|
|
20240801,131400,202330240,5400,5400,5400,5400,298
|
|
20240801,131300,200721040,5410,5410,5410,5410,1
|
|
20240801,131200,200715630,5400,5400,5400,5400,0
|
|
20240801,131100,200715630,5400,5400,5400,5400,0
|
|
20240801,131000,200715630,5400,5400,5400,5400,0
|
|
20240801,130900,200715630,5400,5400,5400,5400,100
|
|
20240801,130800,200175630,5400,5400,5400,5400,0
|
|
20240801,130700,200175630,5400,5400,5400,5400,0
|
|
20240801,130600,200175630,5400,5400,5400,5400,0
|
|
20240801,130500,200175630,5400,5400,5400,5400,246
|
|
20240801,130400,198847230,5400,5400,5400,5400,30
|
|
20240801,130300,198685230,5400,5400,5400,5400,9
|
|
20240801,130200,198636630,5400,5400,5400,5400,5
|
|
20240801,130100,198609630,5400,5400,5400,5400,10
|
|
20240801,130000,198555630,5400,5390,5400,5390,357
|
|
20240801,125900,196631390,5390,5390,5390,5390,1
|
|
20240801,125800,196626000,5380,5380,5380,5380,0
|
|
20240801,125700,196626000,5380,5380,5380,5380,0
|
|
20240801,125600,196626000,5380,5380,5380,5380,1
|
|
20240801,125500,196620620,5390,5390,5390,5390,0
|
|
20240801,125400,196620620,5390,5390,5390,5390,0
|
|
20240801,125300,196620620,5390,5390,5390,5390,0
|
|
20240801,125200,196620620,5390,5390,5390,5390,50
|
|
20240801,125100,196351120,5380,5380,5380,5380,0
|
|
20240801,125000,196351120,5380,5380,5380,5380,1
|
|
20240801,124900,196345740,5380,5380,5380,5380,0
|
|
20240801,124800,196345740,5380,5380,5380,5380,0
|
|
20240801,124700,196345740,5380,5380,5380,5380,0
|
|
20240801,124600,196345740,5380,5380,5380,5380,0
|
|
20240801,124500,196345740,5380,5370,5380,5370,2001
|
|
20240801,124400,185600360,5380,5380,5380,5380,10
|
|
20240801,124300,185546560,5390,5390,5390,5390,0
|
|
20240801,124200,185546560,5390,5390,5390,5390,0
|
|
20240801,124100,185546560,5390,5390,5390,5390,0
|
|
20240801,124000,185546560,5390,5390,5390,5390,0
|
|
20240801,123900,185546560,5390,5390,5390,5390,0
|
|
20240801,123800,185546560,5390,5390,5390,5390,0
|
|
20240801,123700,185546560,5390,5390,5390,5390,0
|
|
20240801,123600,185546560,5390,5390,5390,5390,0
|
|
20240801,123500,185546560,5390,5380,5390,5370,648
|
|
20240801,123400,182061460,5380,5380,5380,5380,0
|
|
20240801,123300,182061460,5380,5380,5380,5380,0
|
|
20240801,123200,182061460,5380,5380,5380,5380,0
|
|
20240801,123100,182061460,5380,5380,5380,5380,0
|
|
20240801,123000,182061460,5380,5390,5390,5380,1249
|
|
20240801,122900,175341750,5390,5390,5390,5390,0
|
|
20240801,122800,175341750,5390,5390,5390,5390,0
|
|
20240801,122700,175341750,5390,5390,5390,5390,0
|
|
20240801,122600,175341750,5390,5390,5390,5390,0
|
|
20240801,122500,175341750,5390,5390,5390,5390,1
|
|
20240801,122400,175336360,5400,5400,5400,5400,0
|
|
20240801,122300,175336360,5400,5400,5400,5400,0
|
|
20240801,122200,175336360,5400,5400,5400,5400,0
|
|
20240801,122100,175336360,5400,5400,5400,5400,0
|
|
20240801,122000,175336360,5400,5400,5400,5400,0
|
|
20240801,121900,175336360,5400,5400,5400,5400,20
|
|
20240801,121800,175228360,5400,5400,5400,5400,0
|
|
20240801,121700,175228360,5400,5400,5400,5400,100
|
|
20240801,121600,174688360,5410,5410,5410,5410,0
|
|
20240801,121500,174688360,5410,5410,5410,5410,0
|
|
20240801,121400,174688360,5410,5410,5410,5410,0
|
|
20240801,121300,174688360,5410,5410,5410,5410,0
|
|
20240801,121200,174688360,5410,5410,5410,5410,0
|
|
20240801,121100,174688360,5410,5410,5410,5410,0
|
|
20240801,121000,174688360,5410,5410,5410,5410,0
|
|
20240801,120900,174688360,5410,5410,5410,5410,0
|
|
20240801,120800,174688360,5410,5410,5410,5410,0
|
|
20240801,120700,174688360,5410,5410,5410,5410,0
|
|
20240801,120600,174688360,5410,5400,5410,5400,101
|
|
20240801,120500,174142950,5400,5400,5400,5400,0
|
|
20240801,120400,174142950,5400,5400,5400,5400,0
|
|
20240801,120300,174142950,5400,5400,5400,5400,1
|
|
20240801,120200,174137550,5410,5410,5410,5410,0
|
|
20240801,120100,174137550,5410,5410,5410,5410,0
|
|
20240801,120000,174137550,5410,5410,5410,5410,0
|
|
20240801,115900,174137550,5410,5410,5410,5410,1
|
|
20240801,115800,174132140,5370,5370,5370,5370,0
|
|
20240801,115700,174132140,5370,5370,5370,5370,0
|
|
20240801,115600,174132140,5370,5370,5370,5370,0
|
|
20240801,115500,174132140,5370,5370,5370,5370,0
|
|
20240801,115400,174132140,5370,5390,5390,5370,1000
|
|
20240801,115300,168762020,5410,5410,5410,5410,1
|
|
20240801,115200,168756610,5380,5380,5380,5380,0
|
|
20240801,115100,168756610,5380,5390,5390,5380,1000
|
|
20240801,115000,163376440,5380,5380,5380,5380,0
|
|
20240801,114900,163376440,5380,5380,5380,5380,0
|
|
20240801,114800,163376440,5380,5380,5380,5380,0
|
|
20240801,114700,163376440,5380,5380,5380,5380,0
|
|
20240801,114600,163376440,5380,5380,5380,5380,0
|
|
20240801,114500,163376440,5380,5380,5380,5380,991
|
|
20240801,114400,158044860,5380,5380,5380,5380,0
|
|
20240801,114300,158044860,5380,5420,5420,5380,601
|
|
20240801,114200,154811440,5380,5380,5380,5380,1
|
|
20240801,114100,154806060,5380,5380,5380,5380,0
|
|
20240801,114000,154806060,5380,5400,5400,5380,2000
|
|
20240801,113900,144041290,5420,5420,5420,5420,0
|
|
20240801,113800,144041290,5420,5420,5420,5420,0
|
|
20240801,113700,144041290,5420,5420,5420,5420,0
|
|
20240801,113600,144041290,5420,5420,5420,5420,0
|
|
20240801,113500,144041290,5420,5410,5420,5400,52
|
|
20240801,113400,143760300,5420,5420,5420,5420,0
|
|
20240801,113300,143760300,5420,5420,5420,5420,403
|
|
20240801,113200,141576040,5420,5420,5420,5420,3
|
|
20240801,113100,141559780,5410,5420,5420,5410,248
|
|
20240801,113000,140215630,5420,5420,5420,5420,0
|
|
20240801,112900,140215630,5420,5420,5420,5420,0
|
|
20240801,112800,140215630,5420,5420,5420,5420,0
|
|
20240801,112700,140215630,5420,5420,5420,5420,0
|
|
20240801,112600,140215630,5420,5420,5420,5420,29
|
|
20240801,112500,140058450,5420,5420,5420,5420,0
|
|
20240801,112400,140058450,5420,5420,5420,5420,1
|
|
20240801,112300,140053030,5420,5420,5420,5420,0
|
|
20240801,112200,140053030,5420,5420,5420,5420,0
|
|
20240801,112100,140053030,5420,5420,5420,5420,0
|
|
20240801,112000,140053030,5420,5420,5420,5420,0
|
|
20240801,111900,140053030,5420,5420,5420,5420,0
|
|
20240801,111800,140053030,5420,5420,5420,5420,35
|
|
20240801,111700,139863330,5420,5410,5420,5410,3
|
|
20240801,111600,139847090,5390,5390,5390,5390,0
|
|
20240801,111500,139847090,5390,5390,5390,5390,0
|
|
20240801,111400,139847090,5390,5390,5390,5390,282
|
|
20240801,111300,138327110,5390,5390,5390,5390,4
|
|
20240801,111200,138305550,5380,5380,5380,5380,0
|
|
20240801,111100,138305550,5380,5380,5380,5380,0
|
|
20240801,111000,138305550,5380,5420,5420,5380,10
|
|
20240801,110900,138251710,5390,5400,5400,5390,3000
|
|
20240801,110800,122081350,5420,5420,5420,5420,0
|
|
20240801,110700,122081350,5420,5420,5420,5420,1
|
|
20240801,110600,122075930,5400,5400,5400,5400,0
|
|
20240801,110500,122075930,5400,5400,5400,5400,0
|
|
20240801,110400,122075930,5400,5400,5400,5400,8
|
|
20240801,110300,122032730,5420,5420,5420,5420,0
|
|
20240801,110200,122032730,5420,5420,5420,5420,0
|
|
20240801,110100,122032730,5420,5420,5420,5420,0
|
|
20240801,110000,122032730,5420,5420,5420,5420,185
|
|
20240801,105900,121030030,5420,5420,5420,5420,0
|
|
20240801,105800,121030030,5420,5420,5420,5420,0
|
|
20240801,105700,121030030,5420,5420,5420,5420,0
|
|
20240801,105600,121030030,5420,5420,5420,5420,0
|
|
20240801,105500,121030030,5420,5400,5420,5400,2
|
|
20240801,105400,121019210,5420,5420,5420,5420,30
|
|
20240801,105300,120856610,5430,5430,5430,5430,0
|
|
20240801,105200,120856610,5430,5430,5430,5430,0
|
|
20240801,105100,120856610,5430,5430,5430,5430,0
|
|
20240801,105000,120856610,5430,5430,5430,5430,0
|
|
20240801,104900,120856610,5430,5430,5430,5430,0
|
|
20240801,104800,120856610,5430,5430,5430,5430,0
|
|
20240801,104700,120856610,5430,5430,5430,5420,3
|
|
20240801,104600,120840330,5430,5430,5430,5430,0
|
|
20240801,104500,120840330,5430,5400,5430,5400,280
|
|
20240801,104400,119320380,5430,5430,5430,5430,0
|
|
20240801,104300,119320380,5430,5430,5430,5430,1
|
|
20240801,104200,119314950,5390,5390,5390,5390,0
|
|
20240801,104100,119314950,5390,5400,5400,5390,380
|
|
20240801,104000,117266510,5430,5430,5430,5430,0
|
|
20240801,103900,117266510,5430,5430,5430,5430,0
|
|
20240801,103800,117266510,5430,5430,5430,5430,0
|
|
20240801,103700,117266510,5430,5430,5430,5430,0
|
|
20240801,103600,117266510,5430,5410,5430,5400,3
|
|
20240801,103500,117250270,5430,5430,5430,5430,0
|
|
20240801,103400,117250270,5430,5430,5430,5430,0
|
|
20240801,103300,117250270,5430,5430,5430,5430,0
|
|
20240801,103200,117250270,5430,5430,5430,5430,0
|
|
20240801,103100,117250270,5430,5420,5430,5420,301
|
|
20240801,103000,115618840,5420,5420,5420,5410,6
|
|
20240801,102900,115586330,5430,5430,5430,5430,0
|
|
20240801,102800,115586330,5430,5410,5430,5410,1058
|
|
20240801,102700,109862530,5440,5440,5440,5440,0
|
|
20240801,102600,109862530,5440,5440,5440,5440,0
|
|
20240801,102500,109862530,5440,5440,5440,5440,0
|
|
20240801,102400,109862530,5440,5440,5440,5440,0
|
|
20240801,102300,109862530,5440,5430,5440,5430,553
|
|
20240801,102200,106859730,5440,5440,5440,5440,0
|
|
20240801,102100,106859730,5440,5440,5440,5430,240
|
|
20240801,102000,105556510,5430,5410,5430,5410,481
|
|
20240801,101900,102945770,5430,5430,5430,5430,0
|
|
20240801,101800,102945770,5430,5430,5430,5430,20
|
|
20240801,101700,102837170,5430,5430,5430,5430,0
|
|
20240801,101600,102837170,5430,5420,5430,5420,502
|
|
20240801,101500,100116320,5420,5390,5420,5390,894
|
|
20240801,101400,95279760,5400,5400,5400,5400,1
|
|
20240801,101300,95274360,5410,5410,5410,5410,0
|
|
20240801,101200,95274360,5410,5410,5410,5410,0
|
|
20240801,101100,95274360,5410,5410,5410,5410,0
|
|
20240801,101000,95274360,5410,5410,5410,5410,0
|
|
20240801,100900,95274360,5410,5410,5410,5410,0
|
|
20240801,100800,95274360,5410,5410,5410,5410,300
|
|
20240801,100700,93651360,5410,5410,5410,5410,0
|
|
20240801,100600,93651360,5410,5410,5410,5410,0
|
|
20240801,100500,93651360,5410,5410,5410,5410,0
|
|
20240801,100400,93651360,5410,5410,5410,5410,1
|
|
20240801,100300,93645950,5410,5410,5410,5410,0
|
|
20240801,100200,93645950,5410,5410,5410,5410,1
|
|
20240801,100100,93640540,5410,5410,5410,5410,9
|
|
20240801,100000,93591850,5410,5390,5410,5390,2700
|
|
20240801,095900,78997410,5390,5390,5390,5390,1
|
|
20240801,095800,78992020,5380,5380,5380,5380,0
|
|
20240801,095700,78992020,5380,5380,5380,5380,0
|
|
20240801,095600,78992020,5380,5380,5380,5380,0
|
|
20240801,095500,78992020,5380,5380,5380,5380,5
|
|
20240801,095400,78965120,5390,5400,5400,5390,2
|
|
20240801,095300,78954330,5390,5390,5390,5390,94
|
|
20240801,095200,78447670,5400,5400,5400,5400,0
|
|
20240801,095100,78447670,5400,5400,5400,5400,1
|
|
20240801,095000,78442270,5390,5390,5390,5390,273
|
|
20240801,094900,76970800,5390,5390,5390,5390,500
|
|
20240801,094800,74275800,5390,5390,5390,5390,1094
|
|
20240801,094700,68379140,5390,5390,5390,5390,100
|
|
20240801,094600,67840140,5390,5390,5390,5390,10
|
|
20240801,094500,67786240,5390,5390,5390,5390,0
|
|
20240801,094400,67786240,5390,5390,5390,5390,11
|
|
20240801,094300,67726950,5390,5390,5390,5390,80
|
|
20240801,094200,67295750,5390,5390,5390,5390,0
|
|
20240801,094100,67295750,5390,5390,5390,5390,2
|
|
20240801,094000,67284970,5380,5380,5380,5380,266
|
|
20240801,093900,65853890,5390,5390,5390,5390,0
|
|
20240801,093800,65853890,5390,5390,5390,5390,10
|
|
20240801,093700,65799990,5390,5390,5390,5390,136
|
|
20240801,093600,65066950,5390,5390,5390,5390,0
|
|
20240801,093500,65066950,5390,5390,5390,5390,0
|
|
20240801,093400,65066950,5390,5390,5390,5390,1070
|
|
20240801,093300,59299650,5400,5400,5400,5400,1
|
|
20240801,093200,59294250,5370,5380,5390,5370,3466
|
|
20240801,093100,40659140,5390,5390,5390,5390,500
|
|
20240801,093000,37964140,5400,5410,5410,5400,228
|
|
20240801,092900,36732920,5410,5410,5410,5410,101
|
|
20240801,092800,36186510,5410,5410,5410,5410,0
|
|
20240801,092700,36186510,5410,5410,5410,5410,1
|
|
20240801,092600,36181100,5410,5410,5410,5410,3
|
|
20240801,092500,36164870,5400,5400,5400,5400,0
|
|
20240801,092400,36164870,5400,5400,5400,5400,0
|
|
20240801,092300,36164870,5400,5400,5400,5400,2000
|
|
20240801,092200,25364870,5420,5420,5420,5420,0
|
|
20240801,092100,25364870,5420,5420,5420,5420,0
|
|
20240801,092000,25364870,5420,5420,5420,5420,0
|
|
20240801,091900,25364870,5420,5430,5430,5420,38
|
|
20240801,091800,25158540,5430,5430,5430,5430,99
|
|
20240801,091700,24620970,5400,5400,5400,5400,0
|
|
20240801,091600,24620970,5400,5400,5400,5400,52
|
|
20240801,091500,24340170,5400,5400,5400,5400,53
|
|
20240801,091400,24053970,5400,5400,5400,5400,572
|
|
20240801,091300,20965170,5400,5400,5400,5400,1029
|
|
20240801,091200,15408570,5430,5410,5430,5400,1211
|
|
20240801,091100,8855390,5400,5400,5400,5400,0
|
|
20240801,091000,8855390,5400,5420,5430,5400,752
|
|
20240801,090900,4791240,5420,5420,5420,5420,34
|
|
20240801,090800,4606960,5420,5420,5420,5420,4
|
|
20240801,090700,4585280,5420,5420,5420,5420,2
|
|
20240801,090600,4574440,5400,5400,5400,5400,350
|
|
20240801,090500,2684440,5420,5410,5420,5410,174
|
|
20240801,090400,1742000,5410,5410,5410,5410,1
|
|
20240801,090300,1736590,5400,5400,5400,5400,101
|
|
20240801,090200,1191190,5390,5390,5390,5390,0
|
|
20240801,090100,1191190,5390,5390,5390,5390,0
|
|
20240801,090000,1191190,5390,5390,5390,5390,176
|