637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,193400,373404690,5540,5540,5540,5540,2952
|
|
20240801,193300,373404690,5540,5540,5540,5540,0
|
|
20240801,193200,373404690,5540,5540,5540,5540,0
|
|
20240801,193100,373404690,5540,5540,5540,5540,0
|
|
20240801,193000,373404690,5540,5540,5540,5540,0
|
|
20240801,192900,373404690,5540,5540,5540,5540,0
|
|
20240801,192800,373404690,5540,5540,5540,5540,0
|
|
20240801,192700,373404690,5540,5540,5540,5540,0
|
|
20240801,192600,373404690,5540,5540,5540,5540,0
|
|
20240801,192500,373404690,5540,5540,5540,5540,0
|
|
20240801,192400,373404690,5540,5540,5540,5540,0
|
|
20240801,192300,373404690,5540,5540,5540,5540,0
|
|
20240801,192200,373404690,5540,5540,5540,5540,0
|
|
20240801,192100,373404690,5540,5540,5540,5540,0
|
|
20240801,192000,373404690,5540,5540,5540,5540,0
|
|
20240801,191900,373404690,5540,5540,5540,5540,0
|
|
20240801,191800,373404690,5540,5540,5540,5540,0
|
|
20240801,191700,373404690,5540,5540,5540,5540,0
|
|
20240801,191600,373404690,5540,5540,5540,5540,0
|
|
20240801,191500,373404690,5540,5540,5540,5540,0
|
|
20240801,191400,373404690,5540,5540,5540,5540,0
|
|
20240801,191300,373404690,5540,5540,5540,5540,0
|
|
20240801,191200,373404690,5540,5540,5540,5540,0
|
|
20240801,191100,373404690,5540,5540,5540,5540,0
|
|
20240801,191000,373404690,5540,5540,5540,5540,0
|
|
20240801,190900,373404690,5540,5540,5540,5540,0
|
|
20240801,190800,373404690,5540,5540,5540,5540,0
|
|
20240801,190700,373404690,5540,5540,5540,5540,0
|
|
20240801,190600,373404690,5540,5540,5540,5540,0
|
|
20240801,190500,373404690,5540,5540,5540,5540,0
|
|
20240801,190400,373404690,5540,5540,5540,5540,2952
|
|
20240801,190300,373404690,5540,5540,5540,5540,0
|
|
20240801,190200,373404690,5540,5540,5540,5540,0
|
|
20240801,190100,373404690,5540,5540,5540,5540,0
|
|
20240801,190000,373404690,5540,5540,5540,5540,0
|
|
20240801,185900,373404690,5540,5540,5540,5540,0
|
|
20240801,185800,373404690,5540,5540,5540,5540,0
|
|
20240801,185700,373404690,5540,5540,5540,5540,0
|
|
20240801,185600,373404690,5540,5540,5540,5540,0
|
|
20240801,185500,373404690,5540,5540,5540,5540,0
|
|
20240801,185400,373404690,5540,5540,5540,5540,0
|
|
20240801,185300,373404690,5540,5540,5540,5540,0
|
|
20240801,185200,373404690,5540,5540,5540,5540,0
|
|
20240801,185100,373404690,5540,5540,5540,5540,0
|
|
20240801,185000,373404690,5540,5540,5540,5540,0
|
|
20240801,184900,373404690,5540,5540,5540,5540,0
|
|
20240801,184800,373404690,5540,5540,5540,5540,0
|
|
20240801,184700,373404690,5540,5540,5540,5540,0
|
|
20240801,184600,373404690,5540,5540,5540,5540,0
|
|
20240801,184500,373404690,5540,5540,5540,5540,0
|
|
20240801,184400,373404690,5540,5540,5540,5540,0
|
|
20240801,184300,373404690,5540,5540,5540,5540,0
|
|
20240801,184200,373404690,5540,5540,5540,5540,0
|
|
20240801,184100,373404690,5540,5540,5540,5540,0
|
|
20240801,184000,373404690,5540,5540,5540,5540,0
|
|
20240801,183900,373404690,5540,5540,5540,5540,0
|
|
20240801,183800,373404690,5540,5540,5540,5540,0
|
|
20240801,183700,373404690,5540,5540,5540,5540,0
|
|
20240801,183600,373404690,5540,5540,5540,5540,0
|
|
20240801,183500,373404690,5540,5540,5540,5540,0
|
|
20240801,183400,373404690,5540,5540,5540,5540,2952
|
|
20240801,183300,373404690,5540,5540,5540,5540,0
|
|
20240801,183200,373404690,5540,5540,5540,5540,0
|
|
20240801,183100,373404690,5540,5540,5540,5540,0
|
|
20240801,183000,373404690,5540,5540,5540,5540,0
|
|
20240801,182900,373404690,5540,5540,5540,5540,0
|
|
20240801,182800,373404690,5540,5540,5540,5540,0
|
|
20240801,182700,373404690,5540,5540,5540,5540,0
|
|
20240801,182600,373404690,5540,5540,5540,5540,0
|
|
20240801,182500,373404690,5540,5540,5540,5540,0
|
|
20240801,182400,373404690,5540,5540,5540,5540,0
|
|
20240801,182300,373404690,5540,5540,5540,5540,0
|
|
20240801,182200,373404690,5540,5540,5540,5540,0
|
|
20240801,182100,373404690,5540,5540,5540,5540,0
|
|
20240801,182000,373404690,5540,5540,5540,5540,0
|
|
20240801,181900,373404690,5540,5540,5540,5540,0
|
|
20240801,181800,373404690,5540,5540,5540,5540,0
|
|
20240801,181700,373404690,5540,5540,5540,5540,0
|
|
20240801,181600,373404690,5540,5540,5540,5540,0
|
|
20240801,181500,373404690,5540,5540,5540,5540,0
|
|
20240801,181400,373404690,5540,5540,5540,5540,0
|
|
20240801,181300,373404690,5540,5540,5540,5540,0
|
|
20240801,181200,373404690,5540,5540,5540,5540,0
|
|
20240801,181100,373404690,5540,5540,5540,5540,0
|
|
20240801,181000,373404690,5540,5540,5540,5540,0
|
|
20240801,180900,373404690,5540,5540,5540,5540,0
|
|
20240801,180800,373404690,5540,5540,5540,5540,0
|
|
20240801,180700,373404690,5540,5540,5540,5540,0
|
|
20240801,180600,373404690,5540,5540,5540,5540,0
|
|
20240801,180500,373404690,5540,5540,5540,5540,0
|
|
20240801,180400,373404690,5540,5540,5540,5540,2952
|
|
20240801,180300,373404690,5540,5540,5540,5540,0
|
|
20240801,180200,373404690,5540,5540,5540,5540,0
|
|
20240801,180100,373404690,5540,5540,5540,5540,0
|
|
20240801,180000,373404690,5540,5540,5540,5540,0
|
|
20240801,175900,373404690,5540,5540,5540,5540,0
|
|
20240801,175800,373404690,5540,5540,5540,5540,0
|
|
20240801,175700,373404690,5540,5540,5540,5540,0
|
|
20240801,175600,373404690,5540,5540,5540,5540,0
|
|
20240801,175500,373404690,5540,5540,5540,5540,0
|
|
20240801,175400,373404690,5540,5540,5540,5540,0
|
|
20240801,175300,373404690,5540,5540,5540,5540,0
|
|
20240801,175200,373404690,5540,5540,5540,5540,0
|
|
20240801,175100,373404690,5540,5540,5540,5540,0
|
|
20240801,175000,373404690,5540,5540,5540,5540,0
|
|
20240801,174900,373404690,5540,5540,5540,5540,0
|
|
20240801,174800,373404690,5540,5540,5540,5540,0
|
|
20240801,174700,373404690,5540,5540,5540,5540,0
|
|
20240801,174600,373404690,5540,5540,5540,5540,0
|
|
20240801,174500,373404690,5540,5540,5540,5540,0
|
|
20240801,174400,373404690,5540,5540,5540,5540,0
|
|
20240801,174300,373404690,5540,5540,5540,5540,0
|
|
20240801,174200,373404690,5540,5540,5540,5540,0
|
|
20240801,174100,373404690,5540,5540,5540,5540,0
|
|
20240801,174000,373404690,5540,5540,5540,5540,0
|
|
20240801,173900,373404690,5540,5540,5540,5540,0
|
|
20240801,173800,373404690,5540,5540,5540,5540,0
|
|
20240801,173700,373404690,5540,5540,5540,5540,0
|
|
20240801,173600,373404690,5540,5540,5540,5540,0
|
|
20240801,173500,373404690,5540,5540,5540,5540,0
|
|
20240801,173400,373404690,5540,5540,5540,5540,2952
|
|
20240801,173300,373404690,5540,5540,5540,5540,0
|
|
20240801,173200,373404690,5540,5540,5540,5540,0
|
|
20240801,173100,373404690,5540,5540,5540,5540,0
|
|
20240801,173000,373404690,5540,5540,5540,5540,0
|
|
20240801,172900,373404690,5540,5540,5540,5540,0
|
|
20240801,172800,373404690,5540,5540,5540,5540,0
|
|
20240801,172700,373404690,5540,5540,5540,5540,0
|
|
20240801,172600,373404690,5540,5540,5540,5540,0
|
|
20240801,172500,373404690,5540,5540,5540,5540,0
|
|
20240801,172400,373404690,5540,5540,5540,5540,0
|
|
20240801,172300,373404690,5540,5540,5540,5540,0
|
|
20240801,172200,373404690,5540,5540,5540,5540,0
|
|
20240801,172100,373404690,5540,5540,5540,5540,0
|
|
20240801,172000,373404690,5540,5540,5540,5540,0
|
|
20240801,171900,373404690,5540,5540,5540,5540,0
|
|
20240801,171800,373404690,5540,5540,5540,5540,0
|
|
20240801,171700,373404690,5540,5540,5540,5540,0
|
|
20240801,171600,373404690,5540,5540,5540,5540,0
|
|
20240801,171500,373404690,5540,5540,5540,5540,0
|
|
20240801,171400,373404690,5540,5540,5540,5540,0
|
|
20240801,171300,373404690,5540,5540,5540,5540,0
|
|
20240801,171200,373404690,5540,5540,5540,5540,0
|
|
20240801,171100,373404690,5540,5540,5540,5540,0
|
|
20240801,171000,373404690,5540,5540,5540,5540,0
|
|
20240801,170900,373404690,5540,5540,5540,5540,0
|
|
20240801,170800,373404690,5540,5540,5540,5540,0
|
|
20240801,170700,373404690,5540,5540,5540,5540,0
|
|
20240801,170600,373404690,5540,5540,5540,5540,0
|
|
20240801,170500,373404690,5540,5540,5540,5540,0
|
|
20240801,170400,373404690,5540,5540,5540,5540,2952
|
|
20240801,170300,373404690,5540,5540,5540,5540,0
|
|
20240801,170200,373404690,5540,5540,5540,5540,0
|
|
20240801,170100,373404690,5540,5540,5540,5540,0
|
|
20240801,170000,373404690,5540,5540,5540,5540,0
|
|
20240801,165900,373404690,5540,5540,5540,5540,0
|
|
20240801,165800,373404690,5540,5540,5540,5540,0
|
|
20240801,165700,373404690,5540,5540,5540,5540,0
|
|
20240801,165600,373404690,5540,5540,5540,5540,0
|
|
20240801,165500,373404690,5540,5540,5540,5540,0
|
|
20240801,165400,373404690,5540,5540,5540,5540,0
|
|
20240801,165300,373404690,5540,5540,5540,5540,0
|
|
20240801,165200,373404690,5540,5540,5540,5540,0
|
|
20240801,165100,373404690,5540,5540,5540,5540,0
|
|
20240801,165000,373404690,5540,5540,5540,5540,0
|
|
20240801,164900,373404690,5540,5540,5540,5540,0
|
|
20240801,164800,373404690,5540,5540,5540,5540,0
|
|
20240801,164700,373404690,5540,5540,5540,5540,0
|
|
20240801,164600,373404690,5540,5540,5540,5540,0
|
|
20240801,164500,373404690,5540,5540,5540,5540,0
|
|
20240801,164400,373404690,5540,5540,5540,5540,0
|
|
20240801,164300,373404690,5540,5540,5540,5540,0
|
|
20240801,164200,373404690,5540,5540,5540,5540,0
|
|
20240801,164100,373404690,5540,5540,5540,5540,0
|
|
20240801,164000,373404690,5540,5540,5540,5540,0
|
|
20240801,163900,373404690,5540,5540,5540,5540,0
|
|
20240801,163800,373404690,5540,5540,5540,5540,0
|
|
20240801,163700,373404690,5540,5540,5540,5540,0
|
|
20240801,163600,373404690,5540,5540,5540,5540,0
|
|
20240801,163500,373404690,5540,5540,5540,5540,0
|
|
20240801,163400,373404690,5540,5540,5540,5540,2952
|
|
20240801,163300,373404690,5540,5540,5540,5540,0
|
|
20240801,163200,373404690,5540,5540,5540,5540,0
|
|
20240801,163100,373404690,5540,5540,5540,5540,0
|
|
20240801,163000,373404690,5540,5540,5540,5540,0
|
|
20240801,162900,373404690,5540,5540,5540,5540,0
|
|
20240801,162800,373404690,5540,5540,5540,5540,0
|
|
20240801,162700,373404690,5540,5540,5540,5540,0
|
|
20240801,162600,373404690,5540,5540,5540,5540,0
|
|
20240801,162500,373404690,5540,5540,5540,5540,0
|
|
20240801,162400,373404690,5540,5540,5540,5540,0
|
|
20240801,162300,373404690,5540,5540,5540,5540,0
|
|
20240801,162200,373404690,5540,5540,5540,5540,0
|
|
20240801,162100,373404690,5540,5540,5540,5540,0
|
|
20240801,162000,373404690,5540,5540,5540,5540,0
|
|
20240801,161900,373404690,5540,5540,5540,5540,0
|
|
20240801,161800,373404690,5540,5540,5540,5540,0
|
|
20240801,161700,373404690,5540,5540,5540,5540,0
|
|
20240801,161600,373404690,5540,5540,5540,5540,0
|
|
20240801,161500,373404690,5540,5540,5540,5540,0
|
|
20240801,161400,373404690,5540,5540,5540,5540,0
|
|
20240801,161300,373404690,5540,5540,5540,5540,0
|
|
20240801,161200,373404690,5540,5540,5540,5540,0
|
|
20240801,161100,373404690,5540,5540,5540,5540,0
|
|
20240801,161000,373404690,5540,5540,5540,5540,0
|
|
20240801,160900,373404690,5540,5540,5540,5540,0
|
|
20240801,160800,373404690,5540,5540,5540,5540,0
|
|
20240801,160700,373404690,5540,5540,5540,5540,0
|
|
20240801,160600,373404690,5540,5540,5540,5540,0
|
|
20240801,160500,373404690,5540,5540,5540,5540,0
|
|
20240801,160400,373404690,5540,5540,5540,5540,2952
|
|
20240801,160300,373404690,5540,5540,5540,5540,0
|
|
20240801,160200,373404690,5540,5540,5540,5540,0
|
|
20240801,160100,373404690,5540,5540,5540,5540,0
|
|
20240801,160000,373404690,5540,5540,5540,5540,0
|
|
20240801,155900,373404690,5540,5540,5540,5540,0
|
|
20240801,155800,373404690,5540,5540,5540,5540,0
|
|
20240801,155700,373404690,5540,5540,5540,5540,0
|
|
20240801,155600,373404690,5540,5540,5540,5540,0
|
|
20240801,155500,373404690,5540,5540,5540,5540,0
|
|
20240801,155400,373404690,5540,5540,5540,5540,0
|
|
20240801,155300,373404690,5540,5540,5540,5540,0
|
|
20240801,155200,373404690,5540,5540,5540,5540,0
|
|
20240801,155100,373404690,5540,5540,5540,5540,0
|
|
20240801,155000,373404690,5540,5540,5540,5540,0
|
|
20240801,154900,373404690,5540,5540,5540,5540,0
|
|
20240801,154800,373404690,5540,5540,5540,5540,0
|
|
20240801,154700,373404690,5540,5540,5540,5540,0
|
|
20240801,154600,373404690,5540,5540,5540,5540,0
|
|
20240801,154500,373404690,5540,5540,5540,5540,0
|
|
20240801,154400,373404690,5540,5540,5540,5540,0
|
|
20240801,154300,373404690,5540,5540,5540,5540,0
|
|
20240801,154200,373404690,5540,5540,5540,5540,0
|
|
20240801,154100,373404690,5540,5540,5540,5540,0
|
|
20240801,154000,373404690,5540,5540,5540,5540,0
|
|
20240801,153900,373404690,5540,5540,5540,5540,0
|
|
20240801,153800,373404690,5540,5540,5540,5540,0
|
|
20240801,153700,373404690,5540,5540,5540,5540,0
|
|
20240801,153600,373404690,5540,5540,5540,5540,0
|
|
20240801,153500,373404690,5540,5540,5540,5540,0
|
|
20240801,153400,373404690,5540,5540,5540,5540,2952
|
|
20240801,153300,373404690,5540,5540,5540,5540,0
|
|
20240801,153200,373404690,5540,5540,5540,5540,0
|
|
20240801,153100,373404690,5540,5540,5540,5540,0
|
|
20240801,153000,373404690,5540,5540,5540,5540,2952
|
|
20240801,152900,357050610,5530,5530,5530,5530,0
|
|
20240801,152800,357050610,5530,5530,5530,5530,0
|
|
20240801,152700,357050610,5530,5530,5530,5530,0
|
|
20240801,152600,357050610,5530,5530,5530,5530,0
|
|
20240801,152500,357050610,5530,5530,5530,5530,0
|
|
20240801,152400,357050610,5530,5530,5530,5530,0
|
|
20240801,152300,357050610,5530,5530,5530,5530,0
|
|
20240801,152200,357050610,5530,5530,5530,5530,0
|
|
20240801,152100,357050610,5530,5530,5530,5530,0
|
|
20240801,152000,357050610,5530,5530,5530,5530,0
|
|
20240801,151900,357050610,5530,5460,5530,5460,2326
|
|
20240801,151800,344263570,5470,5480,5480,5460,3390
|
|
20240801,151700,325722150,5480,5480,5480,5470,139
|
|
20240801,151600,324961250,5490,5490,5490,5490,0
|
|
20240801,151500,324961250,5490,5490,5490,5490,1
|
|
20240801,151400,324955760,5500,5490,5500,5480,228
|
|
20240801,151300,323706290,5510,5510,5510,5510,1
|
|
20240801,151200,323700780,5490,5490,5490,5490,0
|
|
20240801,151100,323700780,5490,5510,5510,5490,105
|
|
20240801,151000,323123330,5530,5500,5530,5500,986
|
|
20240801,150900,317681300,5500,5500,5500,5500,0
|
|
20240801,150800,317681300,5500,5500,5500,5500,1
|
|
20240801,150700,317675800,5490,5490,5490,5490,221
|
|
20240801,150600,316462510,5490,5490,5490,5490,18
|
|
20240801,150500,316363690,5490,5490,5490,5490,0
|
|
20240801,150400,316363690,5490,5490,5490,5490,0
|
|
20240801,150300,316363690,5490,5490,5490,5490,0
|
|
20240801,150200,316363690,5490,5480,5490,5480,2
|
|
20240801,150100,316352720,5480,5490,5490,5480,97
|
|
20240801,150000,315821100,5490,5480,5490,5480,119
|
|
20240801,145900,315168960,5480,5480,5480,5480,38
|
|
20240801,145800,314960720,5480,5480,5480,5480,6
|
|
20240801,145700,314927840,5480,5480,5480,5480,3
|
|
20240801,145600,314911400,5480,5480,5480,5480,261
|
|
20240801,145500,313481120,5490,5490,5490,5490,0
|
|
20240801,145400,313481120,5490,5480,5490,5480,3
|
|
20240801,145300,313464670,5490,5480,5490,5480,10
|
|
20240801,145200,313409860,5490,5480,5490,5480,201
|
|
20240801,145100,312308370,5490,5490,5490,5490,4
|
|
20240801,145000,312286410,5490,5490,5490,5490,12
|
|
20240801,144900,312220530,5490,5490,5490,5490,29
|
|
20240801,144800,312061320,5490,5500,5500,5490,30
|
|
20240801,144700,311896580,5500,5500,5500,5500,43
|
|
20240801,144600,311660080,5500,5500,5500,5500,39
|
|
20240801,144500,311445580,5500,5490,5500,5490,83
|
|
20240801,144400,310989570,5490,5490,5490,5490,29
|
|
20240801,144300,310830360,5490,5490,5490,5490,19
|
|
20240801,144200,310726050,5490,5490,5490,5490,20
|
|
20240801,144100,310616250,5490,5490,5490,5490,44
|
|
20240801,144000,310374690,5500,5500,5500,5500,12
|
|
20240801,143900,310308690,5500,5500,5500,5500,19
|
|
20240801,143800,310204190,5500,5500,5500,5500,33
|
|
20240801,143700,310022690,5500,5500,5500,5500,23
|
|
20240801,143600,309896190,5500,5500,5500,5500,23
|
|
20240801,143500,309769690,5480,5490,5490,5480,271
|
|
20240801,143400,308284270,5490,5490,5490,5480,266
|
|
20240801,143300,306826130,5490,5490,5490,5480,86
|
|
20240801,143200,306354540,5490,5500,5500,5480,132
|
|
20240801,143100,305630460,5500,5500,5500,5500,25
|
|
20240801,143000,305492960,5500,5500,5500,5500,16
|
|
20240801,142900,305404960,5490,5490,5500,5490,104
|
|
20240801,142800,304833990,5490,5500,5500,5490,105
|
|
20240801,142700,304257300,5500,5500,5500,5500,28
|
|
20240801,142600,304103300,5500,5500,5500,5500,1
|
|
20240801,142500,304097800,5480,5480,5480,5480,0
|
|
20240801,142400,304097800,5480,5500,5500,5480,1440
|
|
20240801,142300,296206200,5500,5500,5500,5500,36
|
|
20240801,142200,296008200,5490,5500,5500,5480,904
|
|
20240801,142100,291053780,5500,5500,5500,5500,26
|
|
20240801,142000,290910780,5500,5500,5500,5500,8
|
|
20240801,141900,290866780,5490,5500,5500,5490,45
|
|
20240801,141800,290619630,5500,5500,5500,5500,45
|
|
20240801,141700,290372130,5500,5490,5510,5490,16
|
|
20240801,141600,290284220,5510,5510,5510,5510,33
|
|
20240801,141500,290102390,5510,5500,5510,5500,23
|
|
20240801,141400,289975670,5510,5510,5510,5490,180
|
|
20240801,141300,288986250,5510,5510,5510,5510,28
|
|
20240801,141200,288831970,5510,5510,5510,5510,24
|
|
20240801,141100,288699730,5510,5500,5510,5500,38
|
|
20240801,141000,288490720,5500,5500,5500,5500,43
|
|
20240801,140900,288254220,5500,5500,5500,5500,63
|
|
20240801,140800,287907720,5500,5500,5500,5500,10
|
|
20240801,140700,287852720,5500,5500,5500,5500,21
|
|
20240801,140600,287737220,5500,5500,5500,5500,15
|
|
20240801,140500,287654720,5490,5510,5510,5490,51
|
|
20240801,140400,287374210,5510,5510,5510,5510,27
|
|
20240801,140300,287225440,5510,5510,5510,5510,24
|
|
20240801,140200,287093200,5490,5510,5510,5490,21
|
|
20240801,140100,286977570,5510,5510,5510,5510,42
|
|
20240801,140000,286746150,5510,5510,5510,5510,53
|
|
20240801,135900,286454120,5510,5500,5510,5500,47
|
|
20240801,135800,286195610,5500,5500,5500,5500,39
|
|
20240801,135700,285981110,5500,5500,5500,5500,18
|
|
20240801,135600,285882110,5500,5500,5500,5500,17
|
|
20240801,135500,285788610,5500,5500,5500,5500,22
|
|
20240801,135400,285667610,5500,5500,5500,5500,30
|
|
20240801,135300,285502610,5500,5500,5500,5490,84
|
|
20240801,135200,285041030,5500,5500,5500,5500,40
|
|
20240801,135100,284821030,5500,5490,5500,5490,17
|
|
20240801,135000,284727600,5490,5500,5500,5490,455
|
|
20240801,134900,282229490,5500,5500,5500,5500,38
|
|
20240801,134800,282020490,5500,5500,5500,5500,18
|
|
20240801,134700,281921490,5500,5510,5510,5500,29
|
|
20240801,134600,281761790,5510,5510,5510,5510,31
|
|
20240801,134500,281590980,5510,5510,5510,5510,29
|
|
20240801,134400,281431190,5510,5500,5510,5500,38
|
|
20240801,134300,281221960,5500,5500,5500,5500,26
|
|
20240801,134200,281078960,5500,5500,5500,5500,18
|
|
20240801,134100,280979960,5500,5500,5500,5500,38
|
|
20240801,134000,280770960,5500,5500,5500,5500,35
|
|
20240801,133900,280578460,5500,5500,5500,5500,46
|
|
20240801,133800,280325460,5500,5500,5500,5500,33
|
|
20240801,133700,280143960,5500,5500,5500,5500,12
|
|
20240801,133600,280077960,5500,5490,5500,5490,100
|
|
20240801,133500,279528720,5500,5490,5500,5490,78
|
|
20240801,133400,279100490,5490,5510,5510,5490,170
|
|
20240801,133300,278166860,5510,5510,5510,5510,29
|
|
20240801,133200,278007070,5510,5510,5510,5510,39
|
|
20240801,133100,277792180,5510,5510,5510,5510,22
|
|
20240801,133000,277670960,5510,5510,5510,5510,21
|
|
20240801,132900,277555250,5510,5510,5510,5510,44
|
|
20240801,132800,277312810,5510,5510,5510,5510,15
|
|
20240801,132700,277230160,5510,5510,5510,5510,27
|
|
20240801,132600,277081390,5510,5510,5510,5510,25
|
|
20240801,132500,276943640,5510,5510,5510,5510,27
|
|
20240801,132400,276794870,5510,5510,5510,5510,27
|
|
20240801,132300,276646100,5510,5510,5510,5510,31
|
|
20240801,132200,276475290,5510,5510,5510,5490,215
|
|
20240801,132100,275294640,5500,5500,5500,5500,519
|
|
20240801,132000,272440140,5500,5500,5500,5500,5
|
|
20240801,131900,272412640,5490,5510,5510,5490,43
|
|
20240801,131800,272176260,5510,5510,5510,5510,12
|
|
20240801,131700,272110140,5510,5500,5510,5500,41
|
|
20240801,131600,271884340,5490,5510,5510,5490,125
|
|
20240801,131500,271197990,5510,5510,5510,5510,12
|
|
20240801,131400,271131870,5510,5510,5510,5510,34
|
|
20240801,131300,270944530,5510,5510,5510,5510,23
|
|
20240801,131200,270817800,5510,5510,5510,5490,171
|
|
20240801,131100,269877990,5510,5510,5510,5510,1084
|
|
20240801,131000,263905150,5500,5500,5500,5500,32
|
|
20240801,130900,263729150,5500,5500,5500,5500,35
|
|
20240801,130800,263536650,5500,5500,5500,5500,58
|
|
20240801,130700,263217650,5500,5500,5500,5500,25
|
|
20240801,130600,263080150,5500,5500,5500,5500,29
|
|
20240801,130500,262920650,5500,5500,5500,5500,15
|
|
20240801,130400,262838150,5500,5510,5510,5500,450
|
|
20240801,130300,260363030,5510,5510,5510,5510,34
|
|
20240801,130200,260175690,5510,5510,5510,5510,24
|
|
20240801,130100,260043450,5510,5510,5510,5510,43
|
|
20240801,130000,259806520,5510,5510,5510,5510,23
|
|
20240801,125900,259679790,5510,5500,5510,5500,410
|
|
20240801,125800,257424690,5500,5500,5500,5500,33
|
|
20240801,125700,257243190,5500,5500,5500,5500,26
|
|
20240801,125600,257100190,5490,5500,5500,5490,145
|
|
20240801,125500,256303990,5500,5490,5500,5490,15
|
|
20240801,125400,256221500,5500,5500,5500,5500,27
|
|
20240801,125300,256073000,5500,5500,5500,5490,187
|
|
20240801,125200,255046100,5490,5500,5500,5490,31
|
|
20240801,125100,254875800,5500,5500,5500,5500,21
|
|
20240801,125000,254760300,5500,5500,5500,5500,29
|
|
20240801,124900,254600800,5490,5500,5500,5490,251
|
|
20240801,124800,253222500,5500,5500,5500,5500,28
|
|
20240801,124700,253068500,5500,5500,5500,5500,23
|
|
20240801,124600,252942000,5500,5500,5500,5500,51
|
|
20240801,124500,252661500,5500,5490,5500,5490,372
|
|
20240801,124400,250619200,5500,5500,5500,5500,25
|
|
20240801,124300,250481700,5500,5500,5500,5500,45
|
|
20240801,124200,250234200,5500,5490,5500,5490,279
|
|
20240801,124100,248701800,5490,5500,5500,5490,252
|
|
20240801,124000,247317900,5510,5510,5510,5510,33
|
|
20240801,123900,247136070,5510,5510,5510,5510,20
|
|
20240801,123800,247025870,5510,5510,5510,5510,31
|
|
20240801,123700,246855060,5510,5510,5510,5510,46
|
|
20240801,123600,246601600,5510,5510,5510,5510,42
|
|
20240801,123500,246370180,5510,5510,5510,5510,37
|
|
20240801,123400,246166310,5510,5510,5510,5510,32
|
|
20240801,123300,245989990,5510,5510,5510,5510,34
|
|
20240801,123200,245802650,5510,5510,5510,5510,37
|
|
20240801,123100,245598780,5510,5510,5510,5510,45
|
|
20240801,123000,245350830,5510,5510,5510,5500,149
|
|
20240801,122900,244530740,5510,5510,5510,5510,23
|
|
20240801,122800,244404010,5510,5500,5510,5500,24
|
|
20240801,122700,244271780,5510,5510,5510,5510,11
|
|
20240801,122600,244211170,5490,5500,5500,5490,181
|
|
20240801,122500,243217230,5500,5500,5500,5500,500
|
|
20240801,122400,240467230,5500,5510,5510,5490,395
|
|
20240801,122300,238297500,5510,5510,5510,5510,19
|
|
20240801,122200,238192810,5510,5510,5510,5510,39
|
|
20240801,122100,237977920,5510,5510,5510,5510,27
|
|
20240801,122000,237829150,5510,5510,5510,5510,37
|
|
20240801,121900,237625280,5510,5510,5510,5500,118
|
|
20240801,121800,236976100,5520,5520,5520,5500,146
|
|
20240801,121700,236172180,5520,5500,5520,5500,355
|
|
20240801,121600,234217200,5500,5510,5520,5500,192
|
|
20240801,121500,233160900,5510,5510,5510,5510,435
|
|
20240801,121400,230764050,5510,5510,5510,5510,80
|
|
20240801,121300,230323250,5510,5510,5510,5510,7
|
|
20240801,121200,230284680,5500,5510,5510,5500,130
|
|
20240801,121100,229569380,5510,5510,5510,5510,44
|
|
20240801,121000,229326940,5510,5510,5510,5510,77
|
|
20240801,120900,228902670,5510,5510,5510,5510,21
|
|
20240801,120800,228786960,5510,5510,5510,5510,19
|
|
20240801,120700,228682270,5510,5500,5510,5500,1195
|
|
20240801,120600,222102720,5500,5500,5500,5500,55
|
|
20240801,120500,221800220,5500,5500,5500,5500,127
|
|
20240801,120400,221101720,5500,5500,5500,5500,42
|
|
20240801,120300,220870720,5500,5500,5500,5500,39
|
|
20240801,120200,220656220,5490,5490,5490,5490,158
|
|
20240801,120100,219788800,5500,5500,5500,5500,46
|
|
20240801,120000,219535800,5500,5500,5500,5500,38
|
|
20240801,115900,219326800,5500,5500,5500,5500,18
|
|
20240801,115800,219227800,5500,5500,5500,5500,50
|
|
20240801,115700,218952800,5500,5490,5500,5490,23
|
|
20240801,115600,218826510,5490,5480,5490,5480,312
|
|
20240801,115500,217114630,5480,5480,5480,5480,0
|
|
20240801,115400,217114630,5480,5490,5490,5480,246
|
|
20240801,115300,215766190,5490,5490,5490,5490,28
|
|
20240801,115200,215612470,5490,5500,5500,5490,125
|
|
20240801,115100,214926190,5500,5500,5500,5500,41
|
|
20240801,115000,214700690,5500,5500,5500,5500,10
|
|
20240801,114900,214645690,5500,5500,5500,5500,1738
|
|
20240801,114800,205086690,5500,5500,5500,5500,51
|
|
20240801,114700,204806190,5500,5500,5500,5500,12
|
|
20240801,114600,204740190,5500,5500,5500,5500,28
|
|
20240801,114500,204586190,5500,5500,5500,5500,38
|
|
20240801,114400,204377190,5490,5500,5500,5490,128
|
|
20240801,114300,203674390,5500,5500,5500,5500,10
|
|
20240801,114200,203619390,5500,5500,5500,5500,21
|
|
20240801,114100,203503890,5500,5490,5500,5480,379
|
|
20240801,114000,201424640,5500,5500,5500,5500,7
|
|
20240801,113900,201386140,5510,5510,5510,5510,16
|
|
20240801,113800,201297980,5500,5490,5500,5490,314
|
|
20240801,113700,199571990,5490,5490,5490,5490,26
|
|
20240801,113600,199429250,5490,5490,5490,5490,29
|
|
20240801,113500,199270040,5490,5490,5490,5490,21
|
|
20240801,113400,199154750,5490,5490,5490,5490,25
|
|
20240801,113300,199017500,5490,5490,5490,5490,1
|
|
20240801,113200,199012010,5480,5490,5490,5480,51
|
|
20240801,113100,198732030,5490,5490,5490,5490,16
|
|
20240801,113000,198644190,5490,5490,5490,5490,7
|
|
20240801,112900,198605760,5480,5480,5480,5480,0
|
|
20240801,112800,198605760,5480,5500,5500,5480,111
|
|
20240801,112700,197996880,5500,5490,5500,5490,155
|
|
20240801,112600,197145730,5490,5500,5500,5490,20
|
|
20240801,112500,197035890,5500,5500,5500,5500,43
|
|
20240801,112400,196799390,5500,5500,5500,5500,28
|
|
20240801,112300,196645390,5500,5500,5500,5500,40
|
|
20240801,112200,196425390,5500,5500,5500,5500,38
|
|
20240801,112100,196216390,5500,5490,5500,5490,144
|
|
20240801,112000,195425690,5490,5490,5490,5490,24
|
|
20240801,111900,195293930,5490,5490,5490,5490,102
|
|
20240801,111800,194733950,5490,5500,5500,5490,123
|
|
20240801,111700,194058450,5500,5500,5500,5500,26
|
|
20240801,111600,193915450,5500,5500,5500,5500,30
|
|
20240801,111500,193750450,5490,5510,5510,5490,464
|
|
20240801,111400,191202920,5500,5490,5500,5490,511
|
|
20240801,111300,188394320,5500,5500,5500,5500,29
|
|
20240801,111200,188234820,5500,5500,5500,5490,267
|
|
20240801,111100,186768720,5500,5500,5500,5500,99
|
|
20240801,111000,186224220,5500,5500,5500,5500,14
|
|
20240801,110900,186147220,5500,5500,5500,5500,32
|
|
20240801,110800,185971220,5500,5500,5500,5500,34
|
|
20240801,110700,185784220,5500,5500,5500,5500,33
|
|
20240801,110600,185602720,5500,5500,5500,5500,27
|
|
20240801,110500,185454220,5500,5500,5500,5500,27
|
|
20240801,110400,185305720,5500,5500,5500,5500,34
|
|
20240801,110300,185118720,5500,5500,5500,5500,29
|
|
20240801,110200,184959220,5500,5500,5500,5500,38
|
|
20240801,110100,184750220,5500,5500,5500,5500,29
|
|
20240801,110000,184590720,5490,5490,5490,5490,34
|
|
20240801,105900,184404060,5490,5490,5490,5490,38
|
|
20240801,105800,184195440,5480,5490,5490,5480,1010
|
|
20240801,105700,178660400,5490,5480,5490,5480,72
|
|
20240801,105600,178265230,5480,5500,5500,5480,157
|
|
20240801,105500,177403540,5500,5500,5500,5500,44
|
|
20240801,105400,177161540,5500,5500,5500,5500,29
|
|
20240801,105300,177002040,5500,5500,5500,5500,27
|
|
20240801,105200,176853540,5500,5500,5500,5500,34
|
|
20240801,105100,176666540,5500,5500,5500,5500,26
|
|
20240801,105000,176523540,5490,5490,5490,5490,156
|
|
20240801,104900,175667100,5500,5500,5500,5500,22
|
|
20240801,104800,175546100,5500,5490,5500,5480,1021
|
|
20240801,104700,169950130,5500,5500,5500,5500,33
|
|
20240801,104600,169768630,5500,5500,5500,5500,49
|
|
20240801,104500,169499130,5500,5500,5500,5500,12
|
|
20240801,104400,169433130,5490,5500,5500,5490,85
|
|
20240801,104300,168966440,5500,5500,5500,5500,37
|
|
20240801,104200,168762940,5490,5500,5500,5490,306
|
|
20240801,104100,167082750,5500,5500,5500,5500,36
|
|
20240801,104000,166884750,5500,5500,5500,5500,55
|
|
20240801,103900,166582250,5500,5500,5500,5500,37
|
|
20240801,103800,166378750,5500,5500,5500,5500,18
|
|
20240801,103700,166279750,5500,5500,5500,5500,41
|
|
20240801,103600,166054250,5500,5500,5500,5500,58
|
|
20240801,103500,165735250,5490,5490,5490,5490,0
|
|
20240801,103400,165735250,5490,5490,5490,5490,0
|
|
20240801,103300,165735250,5490,5490,5490,5490,56
|
|
20240801,103200,165427810,5490,5490,5490,5490,20
|
|
20240801,103100,165318010,5490,5490,5490,5490,13
|
|
20240801,103000,165246640,5490,5490,5490,5480,766
|
|
20240801,102900,161048300,5500,5500,5500,5500,33
|
|
20240801,102800,160866800,5500,5500,5500,5500,27
|
|
20240801,102700,160718300,5500,5500,5500,5500,20
|
|
20240801,102600,160608300,5500,5500,5500,5500,13
|
|
20240801,102500,160536800,5500,5500,5500,5500,37
|
|
20240801,102400,160333300,5500,5490,5500,5490,146
|
|
20240801,102300,159531750,5490,5500,5500,5490,33
|
|
20240801,102200,159350450,5500,5500,5500,5500,15
|
|
20240801,102100,159267950,5500,5500,5500,5500,15
|
|
20240801,102000,159185450,5490,5490,5490,5490,128
|
|
20240801,101900,158482730,5490,5480,5490,5480,368
|
|
20240801,101800,156465690,5500,5500,5500,5500,8
|
|
20240801,101700,156421690,5500,5500,5500,5500,87
|
|
20240801,101600,155943190,5500,5500,5500,5490,56
|
|
20240801,101500,155635410,5510,5490,5510,5490,269
|
|
20240801,101400,154157080,5480,5490,5490,5480,403
|
|
20240801,101300,151948610,5490,5490,5490,5490,27
|
|
20240801,101200,151800380,5490,5500,5500,5490,80
|
|
20240801,101100,151361060,5500,5500,5500,5500,23
|
|
20240801,101000,151234560,5500,5510,5510,5490,1243
|
|
20240801,100900,144408620,5510,5510,5510,5510,35
|
|
20240801,100800,144215770,5510,5510,5510,5510,37
|
|
20240801,100700,144011900,5510,5500,5510,5500,45
|
|
20240801,100600,143764350,5500,5500,5500,5500,25
|
|
20240801,100500,143626850,5500,5500,5500,5500,28
|
|
20240801,100400,143472850,5500,5500,5500,5500,26
|
|
20240801,100300,143329850,5490,5510,5510,5490,121
|
|
20240801,100200,142664800,5520,5520,5520,5520,31
|
|
20240801,100100,142493680,5520,5520,5520,5480,42
|
|
20240801,100000,142261880,5520,5520,5520,5520,441
|
|
20240801,095900,139827560,5520,5500,5520,5480,4451
|
|
20240801,095800,115397020,5520,5510,5520,5510,792
|
|
20240801,095700,111032920,5510,5520,5520,5510,286
|
|
20240801,095600,109456800,5520,5510,5520,5510,126
|
|
20240801,095500,108762090,5520,5520,5520,5520,25
|
|
20240801,095400,108624090,5520,5520,5520,5520,38
|
|
20240801,095300,108414330,5520,5510,5520,5510,122
|
|
20240801,095200,107741720,5520,5520,5520,5520,42
|
|
20240801,095100,107509880,5520,5520,5520,5520,25
|
|
20240801,095000,107371880,5520,5520,5520,5520,19
|
|
20240801,094900,107267000,5520,5520,5540,5510,42
|
|
20240801,094800,107035220,5520,5520,5520,5520,462
|
|
20240801,094700,104484980,5520,5510,5520,5510,91
|
|
20240801,094600,103983430,5520,5520,5520,5520,199
|
|
20240801,094500,102884950,5520,5520,5520,5520,27
|
|
20240801,094400,102735910,5520,5520,5520,5500,74
|
|
20240801,094300,102328300,5520,5510,5520,5510,110
|
|
20240801,094200,101721930,5520,5510,5520,5510,1402
|
|
20240801,094100,93996900,5520,5520,5520,5520,599
|
|
20240801,094000,90690420,5540,5520,5540,5520,222
|
|
20240801,093900,89464540,5540,5540,5540,5540,0
|
|
20240801,093800,89464540,5540,5540,5540,5540,1
|
|
20240801,093700,89459000,5530,5530,5540,5530,183
|
|
20240801,093600,88446760,5530,5530,5530,5530,10
|
|
20240801,093500,88391460,5530,5530,5530,5530,154
|
|
20240801,093400,87539840,5540,5530,5540,5530,11
|
|
20240801,093300,87478910,5530,5530,5530,5530,1
|
|
20240801,093200,87473380,5540,5530,5540,5530,17
|
|
20240801,093100,87379310,5540,5530,5540,5530,102
|
|
20240801,093000,86815010,5540,5540,5540,5540,0
|
|
20240801,092900,86815010,5540,5540,5540,5540,0
|
|
20240801,092800,86815010,5540,5530,5540,5530,207
|
|
20240801,092700,85668860,5520,5530,5530,5510,2790
|
|
20240801,092600,70279780,5540,5530,5540,5530,1045
|
|
20240801,092500,64500650,5530,5530,5530,5530,325
|
|
20240801,092400,62703400,5530,5520,5530,5510,15
|
|
20240801,092300,62620560,5530,5520,5530,5520,75
|
|
20240801,092200,62206500,5520,5520,5520,5520,2362
|
|
20240801,092100,49168260,5530,5530,5530,5530,29
|
|
20240801,092000,49007890,5540,5530,5540,5520,1462
|
|
20240801,091900,40934760,5540,5540,5540,5520,717
|
|
20240801,091800,36970410,5530,5530,5540,5530,313
|
|
20240801,091700,35239500,5550,5530,5550,5530,11
|
|
20240801,091600,35178650,5550,5550,5550,5550,39
|
|
20240801,091500,34962200,5550,5540,5550,5540,652
|
|
20240801,091400,31343870,5540,5540,5550,5530,696
|
|
20240801,091300,27494830,5550,5540,5550,5540,68
|
|
20240801,091200,27117660,5550,5550,5550,5530,265
|
|
20240801,091100,25648910,5550,5530,5550,5520,55
|
|
20240801,091000,25344740,5550,5530,5550,5530,37
|
|
20240801,090900,25139630,5550,5550,5550,5530,123
|
|
20240801,090800,24457220,5550,5530,5550,5530,615
|
|
20240801,090700,21056250,5550,5560,5560,5530,48
|
|
20240801,090600,20790240,5550,5550,5550,5550,387
|
|
20240801,090500,18642390,5550,5540,5550,5540,520
|
|
20240801,090400,15756560,5530,5530,5540,5530,88
|
|
20240801,090300,15269890,5550,5530,5550,5530,598
|
|
20240801,090200,11955460,5530,5550,5550,5530,209
|
|
20240801,090100,10799430,5550,5530,5550,5520,308
|
|
20240801,090000,9092940,5540,5520,5550,5520,961
|