638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,193500,328110490,5200,5200,5200,5200,4055
|
|
20240808,193400,328110490,5200,5200,5200,5200,0
|
|
20240808,193300,328110490,5200,5200,5200,5200,0
|
|
20240808,193200,328110490,5200,5200,5200,5200,0
|
|
20240808,193100,328110490,5200,5200,5200,5200,0
|
|
20240808,193000,328110490,5200,5200,5200,5200,0
|
|
20240808,192900,328110490,5200,5200,5200,5200,0
|
|
20240808,192800,328110490,5200,5200,5200,5200,0
|
|
20240808,192700,328110490,5200,5200,5200,5200,0
|
|
20240808,192600,328110490,5200,5200,5200,5200,0
|
|
20240808,192500,328110490,5200,5200,5200,5200,0
|
|
20240808,192400,328110490,5200,5200,5200,5200,0
|
|
20240808,192300,328110490,5200,5200,5200,5200,0
|
|
20240808,192200,328110490,5200,5200,5200,5200,0
|
|
20240808,192100,328110490,5200,5200,5200,5200,0
|
|
20240808,192000,328110490,5200,5200,5200,5200,0
|
|
20240808,191900,328110490,5200,5200,5200,5200,0
|
|
20240808,191800,328110490,5200,5200,5200,5200,0
|
|
20240808,191700,328110490,5200,5200,5200,5200,0
|
|
20240808,191600,328110490,5200,5200,5200,5200,0
|
|
20240808,191500,328110490,5200,5200,5200,5200,0
|
|
20240808,191400,328110490,5200,5200,5200,5200,0
|
|
20240808,191300,328110490,5200,5200,5200,5200,0
|
|
20240808,191200,328110490,5200,5200,5200,5200,0
|
|
20240808,191100,328110490,5200,5200,5200,5200,0
|
|
20240808,191000,328110490,5200,5200,5200,5200,0
|
|
20240808,190900,328110490,5200,5200,5200,5200,0
|
|
20240808,190800,328110490,5200,5200,5200,5200,0
|
|
20240808,190700,328110490,5200,5200,5200,5200,0
|
|
20240808,190600,328110490,5200,5200,5200,5200,0
|
|
20240808,190500,328110490,5200,5200,5200,5200,4055
|
|
20240808,190400,328110490,5200,5200,5200,5200,0
|
|
20240808,190300,328110490,5200,5200,5200,5200,0
|
|
20240808,190200,328110490,5200,5200,5200,5200,0
|
|
20240808,190100,328110490,5200,5200,5200,5200,0
|
|
20240808,190000,328110490,5200,5200,5200,5200,0
|
|
20240808,185900,328110490,5200,5200,5200,5200,0
|
|
20240808,185800,328110490,5200,5200,5200,5200,0
|
|
20240808,185700,328110490,5200,5200,5200,5200,0
|
|
20240808,185600,328110490,5200,5200,5200,5200,0
|
|
20240808,185500,328110490,5200,5200,5200,5200,0
|
|
20240808,185400,328110490,5200,5200,5200,5200,0
|
|
20240808,185300,328110490,5200,5200,5200,5200,0
|
|
20240808,185200,328110490,5200,5200,5200,5200,0
|
|
20240808,185100,328110490,5200,5200,5200,5200,0
|
|
20240808,185000,328110490,5200,5200,5200,5200,0
|
|
20240808,184900,328110490,5200,5200,5200,5200,0
|
|
20240808,184800,328110490,5200,5200,5200,5200,0
|
|
20240808,184700,328110490,5200,5200,5200,5200,0
|
|
20240808,184600,328110490,5200,5200,5200,5200,0
|
|
20240808,184500,328110490,5200,5200,5200,5200,0
|
|
20240808,184400,328110490,5200,5200,5200,5200,0
|
|
20240808,184300,328110490,5200,5200,5200,5200,0
|
|
20240808,184200,328110490,5200,5200,5200,5200,0
|
|
20240808,184100,328110490,5200,5200,5200,5200,0
|
|
20240808,184000,328110490,5200,5200,5200,5200,0
|
|
20240808,183900,328110490,5200,5200,5200,5200,0
|
|
20240808,183800,328110490,5200,5200,5200,5200,0
|
|
20240808,183700,328110490,5200,5200,5200,5200,0
|
|
20240808,183600,328110490,5200,5200,5200,5200,0
|
|
20240808,183500,328110490,5200,5200,5200,5200,4055
|
|
20240808,183400,328110490,5200,5200,5200,5200,0
|
|
20240808,183300,328110490,5200,5200,5200,5200,0
|
|
20240808,183200,328110490,5200,5200,5200,5200,0
|
|
20240808,183100,328110490,5200,5200,5200,5200,0
|
|
20240808,183000,328110490,5200,5200,5200,5200,0
|
|
20240808,182900,328110490,5200,5200,5200,5200,0
|
|
20240808,182800,328110490,5200,5200,5200,5200,0
|
|
20240808,182700,328110490,5200,5200,5200,5200,0
|
|
20240808,182600,328110490,5200,5200,5200,5200,0
|
|
20240808,182500,328110490,5200,5200,5200,5200,0
|
|
20240808,182400,328110490,5200,5200,5200,5200,0
|
|
20240808,182300,328110490,5200,5200,5200,5200,0
|
|
20240808,182200,328110490,5200,5200,5200,5200,0
|
|
20240808,182100,328110490,5200,5200,5200,5200,0
|
|
20240808,182000,328110490,5200,5200,5200,5200,0
|
|
20240808,181900,328110490,5200,5200,5200,5200,0
|
|
20240808,181800,328110490,5200,5200,5200,5200,0
|
|
20240808,181700,328110490,5200,5200,5200,5200,0
|
|
20240808,181600,328110490,5200,5200,5200,5200,0
|
|
20240808,181500,328110490,5200,5200,5200,5200,0
|
|
20240808,181400,328110490,5200,5200,5200,5200,0
|
|
20240808,181300,328110490,5200,5200,5200,5200,0
|
|
20240808,181200,328110490,5200,5200,5200,5200,0
|
|
20240808,181100,328110490,5200,5200,5200,5200,0
|
|
20240808,181000,328110490,5200,5200,5200,5200,0
|
|
20240808,180900,328110490,5200,5200,5200,5200,0
|
|
20240808,180800,328110490,5200,5200,5200,5200,0
|
|
20240808,180700,328110490,5200,5200,5200,5200,0
|
|
20240808,180600,328110490,5200,5200,5200,5200,0
|
|
20240808,180500,328110490,5200,5200,5200,5200,4055
|
|
20240808,180400,328110490,5200,5200,5200,5200,0
|
|
20240808,180300,328110490,5200,5200,5200,5200,0
|
|
20240808,180200,328110490,5200,5200,5200,5200,0
|
|
20240808,180100,328110490,5200,5200,5200,5200,0
|
|
20240808,180000,328110490,5200,5200,5200,5200,0
|
|
20240808,175900,328110490,5200,5200,5200,5200,0
|
|
20240808,175800,328110490,5200,5200,5200,5200,0
|
|
20240808,175700,328110490,5200,5200,5200,5200,0
|
|
20240808,175600,328110490,5200,5200,5200,5200,0
|
|
20240808,175500,328110490,5200,5200,5200,5200,0
|
|
20240808,175400,328110490,5200,5200,5200,5200,0
|
|
20240808,175300,328110490,5200,5200,5200,5200,0
|
|
20240808,175200,328110490,5200,5200,5200,5200,0
|
|
20240808,175100,328110490,5200,5200,5200,5200,0
|
|
20240808,175000,328110490,5200,5200,5200,5200,0
|
|
20240808,174900,328110490,5200,5200,5200,5200,0
|
|
20240808,174800,328110490,5200,5200,5200,5200,0
|
|
20240808,174700,328110490,5200,5200,5200,5200,0
|
|
20240808,174600,328110490,5200,5200,5200,5200,0
|
|
20240808,174500,328110490,5200,5200,5200,5200,0
|
|
20240808,174400,328110490,5200,5200,5200,5200,0
|
|
20240808,174300,328110490,5200,5200,5200,5200,0
|
|
20240808,174200,328110490,5200,5200,5200,5200,0
|
|
20240808,174100,328110490,5200,5200,5200,5200,0
|
|
20240808,174000,328110490,5200,5200,5200,5200,0
|
|
20240808,173900,328110490,5200,5200,5200,5200,0
|
|
20240808,173800,328110490,5200,5200,5200,5200,0
|
|
20240808,173700,328110490,5200,5200,5200,5200,0
|
|
20240808,173600,328110490,5200,5200,5200,5200,0
|
|
20240808,173500,328110490,5200,5200,5200,5200,4055
|
|
20240808,173400,328110490,5200,5200,5200,5200,0
|
|
20240808,173300,328110490,5200,5200,5200,5200,0
|
|
20240808,173200,328110490,5200,5200,5200,5200,0
|
|
20240808,173100,328110490,5200,5200,5200,5200,0
|
|
20240808,173000,328110490,5200,5200,5200,5200,0
|
|
20240808,172900,328110490,5200,5200,5200,5200,0
|
|
20240808,172800,328110490,5200,5200,5200,5200,0
|
|
20240808,172700,328110490,5200,5200,5200,5200,0
|
|
20240808,172600,328110490,5200,5200,5200,5200,0
|
|
20240808,172500,328110490,5200,5200,5200,5200,0
|
|
20240808,172400,328110490,5200,5200,5200,5200,0
|
|
20240808,172300,328110490,5200,5200,5200,5200,0
|
|
20240808,172200,328110490,5200,5200,5200,5200,0
|
|
20240808,172100,328110490,5200,5200,5200,5200,0
|
|
20240808,172000,328110490,5200,5200,5200,5200,0
|
|
20240808,171900,328110490,5200,5200,5200,5200,0
|
|
20240808,171800,328110490,5200,5200,5200,5200,0
|
|
20240808,171700,328110490,5200,5200,5200,5200,0
|
|
20240808,171600,328110490,5200,5200,5200,5200,0
|
|
20240808,171500,328110490,5200,5200,5200,5200,0
|
|
20240808,171400,328110490,5200,5200,5200,5200,0
|
|
20240808,171300,328110490,5200,5200,5200,5200,0
|
|
20240808,171200,328110490,5200,5200,5200,5200,0
|
|
20240808,171100,328110490,5200,5200,5200,5200,0
|
|
20240808,171000,328110490,5200,5200,5200,5200,0
|
|
20240808,170900,328110490,5200,5200,5200,5200,0
|
|
20240808,170800,328110490,5200,5200,5200,5200,0
|
|
20240808,170700,328110490,5200,5200,5200,5200,0
|
|
20240808,170600,328110490,5200,5200,5200,5200,0
|
|
20240808,170500,328110490,5200,5200,5200,5200,4055
|
|
20240808,170400,328110490,5200,5200,5200,5200,0
|
|
20240808,170300,328110490,5200,5200,5200,5200,0
|
|
20240808,170200,328110490,5200,5200,5200,5200,0
|
|
20240808,170100,328110490,5200,5200,5200,5200,0
|
|
20240808,170000,328110490,5200,5200,5200,5200,0
|
|
20240808,165900,328110490,5200,5200,5200,5200,0
|
|
20240808,165800,328110490,5200,5200,5200,5200,0
|
|
20240808,165700,328110490,5200,5200,5200,5200,0
|
|
20240808,165600,328110490,5200,5200,5200,5200,0
|
|
20240808,165500,328110490,5200,5200,5200,5200,0
|
|
20240808,165400,328110490,5200,5200,5200,5200,0
|
|
20240808,165300,328110490,5200,5200,5200,5200,0
|
|
20240808,165200,328110490,5200,5200,5200,5200,0
|
|
20240808,165100,328110490,5200,5200,5200,5200,0
|
|
20240808,165000,328110490,5200,5200,5200,5200,0
|
|
20240808,164900,328110490,5200,5200,5200,5200,0
|
|
20240808,164800,328110490,5200,5200,5200,5200,0
|
|
20240808,164700,328110490,5200,5200,5200,5200,0
|
|
20240808,164600,328110490,5200,5200,5200,5200,0
|
|
20240808,164500,328110490,5200,5200,5200,5200,0
|
|
20240808,164400,328110490,5200,5200,5200,5200,0
|
|
20240808,164300,328110490,5200,5200,5200,5200,0
|
|
20240808,164200,328110490,5200,5200,5200,5200,0
|
|
20240808,164100,328110490,5200,5200,5200,5200,0
|
|
20240808,164000,328110490,5200,5200,5200,5200,0
|
|
20240808,163900,328110490,5200,5200,5200,5200,0
|
|
20240808,163800,328110490,5200,5200,5200,5200,0
|
|
20240808,163700,328110490,5200,5200,5200,5200,0
|
|
20240808,163600,328110490,5200,5200,5200,5200,0
|
|
20240808,163500,328110490,5200,5200,5200,5200,4055
|
|
20240808,163400,328110490,5200,5200,5200,5200,0
|
|
20240808,163300,328110490,5200,5200,5200,5200,0
|
|
20240808,163200,328110490,5200,5200,5200,5200,0
|
|
20240808,163100,328110490,5200,5200,5200,5200,0
|
|
20240808,163000,328110490,5200,5200,5200,5200,0
|
|
20240808,162900,328110490,5200,5200,5200,5200,0
|
|
20240808,162800,328110490,5200,5200,5200,5200,0
|
|
20240808,162700,328110490,5200,5200,5200,5200,0
|
|
20240808,162600,328110490,5200,5200,5200,5200,0
|
|
20240808,162500,328110490,5200,5200,5200,5200,0
|
|
20240808,162400,328110490,5200,5200,5200,5200,0
|
|
20240808,162300,328110490,5200,5200,5200,5200,0
|
|
20240808,162200,328110490,5200,5200,5200,5200,0
|
|
20240808,162100,328110490,5200,5200,5200,5200,0
|
|
20240808,162000,328110490,5200,5200,5200,5200,0
|
|
20240808,161900,328110490,5200,5200,5200,5200,0
|
|
20240808,161800,328110490,5200,5200,5200,5200,0
|
|
20240808,161700,328110490,5200,5200,5200,5200,0
|
|
20240808,161600,328110490,5200,5200,5200,5200,0
|
|
20240808,161500,328110490,5200,5200,5200,5200,0
|
|
20240808,161400,328110490,5200,5200,5200,5200,0
|
|
20240808,161300,328110490,5200,5200,5200,5200,0
|
|
20240808,161200,328110490,5200,5200,5200,5200,0
|
|
20240808,161100,328110490,5200,5200,5200,5200,0
|
|
20240808,161000,328110490,5200,5200,5200,5200,0
|
|
20240808,160900,328110490,5200,5200,5200,5200,0
|
|
20240808,160800,328110490,5200,5200,5200,5200,0
|
|
20240808,160700,328110490,5200,5200,5200,5200,0
|
|
20240808,160600,328110490,5200,5200,5200,5200,0
|
|
20240808,160500,328110490,5200,5200,5200,5200,4055
|
|
20240808,160400,328110490,5200,5200,5200,5200,0
|
|
20240808,160300,328110490,5200,5200,5200,5200,0
|
|
20240808,160200,328110490,5200,5200,5200,5200,0
|
|
20240808,160100,328110490,5200,5200,5200,5200,0
|
|
20240808,160000,328110490,5200,5200,5200,5200,0
|
|
20240808,155900,328110490,5200,5200,5200,5200,0
|
|
20240808,155800,328110490,5200,5200,5200,5200,0
|
|
20240808,155700,328110490,5200,5200,5200,5200,0
|
|
20240808,155600,328110490,5200,5200,5200,5200,0
|
|
20240808,155500,328110490,5200,5200,5200,5200,0
|
|
20240808,155400,328110490,5200,5200,5200,5200,0
|
|
20240808,155300,328110490,5200,5200,5200,5200,0
|
|
20240808,155200,328110490,5200,5200,5200,5200,0
|
|
20240808,155100,328110490,5200,5200,5200,5200,0
|
|
20240808,155000,328110490,5200,5200,5200,5200,0
|
|
20240808,154900,328110490,5200,5200,5200,5200,0
|
|
20240808,154800,328110490,5200,5200,5200,5200,0
|
|
20240808,154700,328110490,5200,5200,5200,5200,0
|
|
20240808,154600,328110490,5200,5200,5200,5200,0
|
|
20240808,154500,328110490,5200,5200,5200,5200,0
|
|
20240808,154400,328110490,5200,5200,5200,5200,0
|
|
20240808,154300,328110490,5200,5200,5200,5200,0
|
|
20240808,154200,328110490,5200,5200,5200,5200,0
|
|
20240808,154100,328110490,5200,5200,5200,5200,0
|
|
20240808,154000,328110490,5200,5200,5200,5200,0
|
|
20240808,153900,328110490,5200,5200,5200,5200,0
|
|
20240808,153800,328110490,5200,5200,5200,5200,0
|
|
20240808,153700,328110490,5200,5200,5200,5200,0
|
|
20240808,153600,328110490,5200,5200,5200,5200,0
|
|
20240808,153500,328110490,5200,5200,5200,5200,4055
|
|
20240808,153400,328110490,5200,5200,5200,5200,0
|
|
20240808,153300,328110490,5200,5200,5200,5200,0
|
|
20240808,153200,328110490,5200,5200,5200,5200,0
|
|
20240808,153100,328110490,5200,5200,5200,5200,0
|
|
20240808,153000,328110490,5200,5200,5200,5200,4055
|
|
20240808,152900,307024490,5160,5160,5160,5160,0
|
|
20240808,152800,307024490,5160,5160,5160,5160,0
|
|
20240808,152700,307024490,5160,5160,5160,5160,0
|
|
20240808,152600,307024490,5160,5160,5160,5160,0
|
|
20240808,152500,307024490,5160,5160,5160,5160,0
|
|
20240808,152400,307024490,5160,5160,5160,5160,0
|
|
20240808,152300,307024490,5160,5160,5160,5160,0
|
|
20240808,152200,307024490,5160,5160,5160,5160,0
|
|
20240808,152100,307024490,5160,5160,5160,5160,0
|
|
20240808,152000,307024490,5160,5160,5160,5160,0
|
|
20240808,151900,307024490,5160,5120,5160,5120,1000
|
|
20240808,151800,301875870,5090,5090,5120,5090,87
|
|
20240808,151700,301432850,5120,5120,5120,5120,0
|
|
20240808,151600,301432850,5120,5120,5120,5120,0
|
|
20240808,151500,301432850,5120,5120,5120,5120,0
|
|
20240808,151400,301432850,5120,5120,5120,5120,10
|
|
20240808,151300,301381650,5120,5100,5120,5100,15
|
|
20240808,151200,301305050,5120,5120,5120,5120,0
|
|
20240808,151100,301305050,5120,5120,5120,5120,1
|
|
20240808,151000,301299930,5100,5120,5120,5100,11
|
|
20240808,150900,301243630,5090,5100,5100,5090,37
|
|
20240808,150800,301055290,5120,5120,5120,5120,10
|
|
20240808,150700,301004090,5120,5120,5120,5120,0
|
|
20240808,150600,301004090,5120,5090,5120,5090,70
|
|
20240808,150500,300647590,5090,5090,5090,5080,584
|
|
20240808,150400,297676710,5110,5090,5110,5090,79
|
|
20240808,150300,297274400,5110,5110,5110,5090,81
|
|
20240808,150200,296861820,5090,5100,5100,5090,7
|
|
20240808,150100,296826180,5120,5120,5120,5110,120
|
|
20240808,150000,296212780,5150,5120,5150,5120,234
|
|
20240808,145900,295014630,5120,5120,5120,5120,15
|
|
20240808,145800,294937830,5120,5110,5120,5110,311
|
|
20240808,145700,293348520,5110,5110,5110,5100,25
|
|
20240808,145600,293220910,5090,5090,5090,5090,0
|
|
20240808,145500,293220910,5090,5090,5090,5090,206
|
|
20240808,145400,292172370,5110,5110,5110,5110,0
|
|
20240808,145300,292172370,5110,5100,5110,5070,209
|
|
20240808,145200,291110130,5110,5120,5120,5110,916
|
|
20240808,145100,286422900,5130,5130,5130,5130,94
|
|
20240808,145000,285940680,5160,5140,5160,5130,46
|
|
20240808,144900,285704320,5140,5140,5140,5130,145
|
|
20240808,144800,284960020,5140,5140,5140,5140,48
|
|
20240808,144700,284713300,5150,5130,5150,5120,359
|
|
20240808,144600,282871360,5160,5140,5160,5140,95
|
|
20240808,144500,282382540,5150,5150,5150,5130,91
|
|
20240808,144400,281913910,5150,5140,5150,5140,59
|
|
20240808,144300,281610160,5160,5160,5160,5160,57
|
|
20240808,144200,281316040,5160,5160,5160,5160,346
|
|
20240808,144100,279530680,5160,5160,5160,5160,85
|
|
20240808,144000,279092080,5160,5160,5160,5160,53
|
|
20240808,143900,278818600,5160,5150,5160,5150,64
|
|
20240808,143800,278488460,5170,5170,5170,5170,49
|
|
20240808,143700,278235130,5170,5170,5170,5170,55
|
|
20240808,143600,277950780,5170,5150,5170,5150,55
|
|
20240808,143500,277667050,5150,5150,5150,5150,46
|
|
20240808,143400,277430150,5150,5130,5150,5130,112
|
|
20240808,143300,276854690,5150,5140,5150,5140,56
|
|
20240808,143200,276566670,5160,5160,5160,5160,88
|
|
20240808,143100,276112590,5160,5160,5160,5160,35
|
|
20240808,143000,275931990,5160,5140,5160,5140,54
|
|
20240808,142900,275654410,5140,5140,5140,5140,53
|
|
20240808,142800,275381990,5140,5130,5140,5130,80
|
|
20240808,142700,274970890,5150,5150,5150,5150,79
|
|
20240808,142600,274564040,5150,5160,5160,5140,65
|
|
20240808,142500,274228870,5160,5160,5160,5160,66
|
|
20240808,142400,273888310,5160,5160,5160,5160,60
|
|
20240808,142300,273578710,5160,5150,5160,5150,600
|
|
20240808,142200,270488370,5150,5150,5150,5150,35
|
|
20240808,142100,270308120,5150,5150,5150,5150,95
|
|
20240808,142000,269818870,5150,5140,5150,5130,119
|
|
20240808,141900,269207560,5140,5160,5160,5140,83
|
|
20240808,141800,268780360,5160,5160,5160,5160,46
|
|
20240808,141700,268543000,5160,5160,5160,5150,47
|
|
20240808,141600,268300490,5160,5160,5160,5160,42
|
|
20240808,141500,268083770,5160,5160,5160,5160,39
|
|
20240808,141400,267882530,5160,5160,5160,5160,83
|
|
20240808,141300,267454250,5160,5160,5160,5160,39
|
|
20240808,141200,267253010,5160,5160,5160,5160,43
|
|
20240808,141100,267031130,5160,5160,5160,5160,52
|
|
20240808,141000,266762810,5160,5160,5160,5160,47
|
|
20240808,140900,266520290,5160,5160,5160,5160,92
|
|
20240808,140800,266045570,5160,5160,5160,5160,53
|
|
20240808,140700,265772090,5160,5160,5160,5160,38
|
|
20240808,140600,265576010,5160,5160,5160,5160,51
|
|
20240808,140500,265312850,5160,5160,5160,5140,80
|
|
20240808,140400,264900350,5160,5160,5160,5160,47
|
|
20240808,140300,264657830,5160,5160,5160,5160,31
|
|
20240808,140200,264497870,5160,5160,5160,5150,61
|
|
20240808,140100,264183210,5160,5150,5160,5150,37
|
|
20240808,140000,263992300,5150,5160,5160,5150,113
|
|
20240808,135900,263409660,5160,5160,5160,5160,58
|
|
20240808,135800,263110380,5160,5160,5160,5160,61
|
|
20240808,135700,262795620,5160,5160,5160,5160,31
|
|
20240808,135600,262635660,5160,5160,5160,5160,54
|
|
20240808,135500,262357020,5160,5160,5160,5160,42
|
|
20240808,135400,262140300,5160,5160,5160,5160,366
|
|
20240808,135300,260251740,5160,5160,5160,5160,51
|
|
20240808,135200,259988580,5140,5150,5150,5140,49
|
|
20240808,135100,259736350,5150,5150,5150,5150,96
|
|
20240808,135000,259241950,5150,5150,5150,5150,46
|
|
20240808,134900,259005050,5150,5150,5150,5150,47
|
|
20240808,134800,258763000,5150,5150,5160,5140,51
|
|
20240808,134700,258499950,5160,5160,5160,5160,70
|
|
20240808,134600,258138750,5160,5160,5160,5160,43
|
|
20240808,134500,257916870,5160,5160,5160,5160,52
|
|
20240808,134400,257648550,5160,5160,5160,5160,50
|
|
20240808,134300,257390550,5160,5160,5160,5160,48
|
|
20240808,134200,257142870,5160,5160,5160,5160,60
|
|
20240808,134100,256833270,5160,5150,5160,5140,66
|
|
20240808,134000,256493420,5150,5140,5150,5140,56
|
|
20240808,133900,256205050,5160,5160,5160,5160,53
|
|
20240808,133800,255931570,5160,5160,5160,5160,61
|
|
20240808,133700,255616810,5160,5160,5160,5160,46
|
|
20240808,133600,255379450,5160,5150,5160,5110,89
|
|
20240808,133500,254921820,5150,5150,5150,5150,56
|
|
20240808,133400,254633420,5150,5150,5150,5150,54
|
|
20240808,133300,254355320,5150,5150,5150,5140,93
|
|
20240808,133200,253876470,5150,5150,5150,5150,54
|
|
20240808,133100,253598370,5150,5150,5150,5150,50
|
|
20240808,133000,253340870,5150,5150,5150,5150,45
|
|
20240808,132900,253109120,5150,5140,5150,5140,100
|
|
20240808,132800,252594610,5140,5140,5150,5140,56
|
|
20240808,132700,252306520,5140,5160,5160,5140,61
|
|
20240808,132600,251991820,5160,5150,5160,5150,62
|
|
20240808,132500,251671910,5160,5140,5160,5140,213
|
|
20240808,132400,250576350,5140,5160,5160,5140,97
|
|
20240808,132300,250076950,5160,5160,5160,5160,55
|
|
20240808,132200,249793150,5160,5160,5160,5160,44
|
|
20240808,132100,249566110,5160,5150,5160,5150,60
|
|
20240808,132000,249256860,5150,5150,5150,5150,66
|
|
20240808,131900,248916960,5150,5150,5150,5150,39
|
|
20240808,131800,248716110,5160,5160,5160,5160,40
|
|
20240808,131700,248509710,5160,5160,5160,5160,48
|
|
20240808,131600,248262030,5160,5160,5160,5150,63
|
|
20240808,131500,247936960,5160,5160,5160,5160,42
|
|
20240808,131400,247720240,5160,5160,5160,5160,51
|
|
20240808,131300,247457080,5160,5160,5160,5160,62
|
|
20240808,131200,247137160,5160,5160,5160,5160,68
|
|
20240808,131100,246786280,5160,5160,5160,5160,35
|
|
20240808,131000,246605680,5160,5160,5160,5160,56
|
|
20240808,130900,246316720,5160,5160,5160,5160,84
|
|
20240808,130800,245883280,5160,5160,5160,5150,50
|
|
20240808,130700,245625290,5160,5150,5160,5150,47
|
|
20240808,130600,245382990,5150,5160,5160,5150,75
|
|
20240808,130500,244996280,5160,5160,5160,5160,52
|
|
20240808,130400,244727960,5160,5170,5170,5150,54
|
|
20240808,130300,244449170,5170,5170,5170,5170,52
|
|
20240808,130200,244180330,5170,5170,5170,5170,50
|
|
20240808,130100,243921830,5170,5170,5170,5170,51
|
|
20240808,130000,243658160,5170,5170,5170,5170,40
|
|
20240808,125900,243451360,5160,5160,5160,5160,83
|
|
20240808,125800,243023080,5180,5180,5180,5180,61
|
|
20240808,125700,242707100,5180,5150,5180,5140,296
|
|
20240808,125600,241183570,5180,5180,5180,5180,71
|
|
20240808,125500,240815790,5180,5180,5180,5180,57
|
|
20240808,125400,240520530,5180,5180,5180,5180,35
|
|
20240808,125300,240339230,5180,5190,5190,5160,147
|
|
20240808,125200,239578750,5190,5190,5190,5190,62
|
|
20240808,125100,239256970,5190,5180,5190,5180,45
|
|
20240808,125000,239023830,5180,5170,5180,5170,443
|
|
20240808,124900,236733270,5170,5170,5170,5170,43
|
|
20240808,124800,236510960,5170,5170,5170,5170,50
|
|
20240808,124700,236252460,5170,5180,5180,5170,107
|
|
20240808,124600,235699000,5180,5180,5180,5180,85
|
|
20240808,124500,235258700,5180,5180,5180,5180,27
|
|
20240808,124400,235118840,5170,5180,5180,5170,80
|
|
20240808,124300,234704590,5180,5180,5180,5180,72
|
|
20240808,124200,234331630,5180,5180,5180,5180,71
|
|
20240808,124100,233963850,5170,5170,5170,5170,33
|
|
20240808,124000,233793240,5170,5180,5180,5170,84
|
|
20240808,123900,233358490,5180,5180,5180,5180,63
|
|
20240808,123800,233032150,5180,5180,5180,5180,45
|
|
20240808,123700,232799050,5180,5180,5180,5180,82
|
|
20240808,123600,232374290,5180,5170,5180,5170,1052
|
|
20240808,123500,226935420,5170,5170,5170,5170,45
|
|
20240808,123400,226702770,5170,5170,5170,5170,50
|
|
20240808,123300,226444270,5170,5170,5170,5170,49
|
|
20240808,123200,226190940,5140,5160,5160,5140,119
|
|
20240808,123100,225578540,5170,5170,5170,5170,61
|
|
20240808,123000,225263170,5170,5170,5170,5170,101
|
|
20240808,122900,224741000,5170,5160,5170,5160,73
|
|
20240808,122800,224364120,5160,5160,5160,5160,14
|
|
20240808,122700,224291880,5150,5150,5150,5150,0
|
|
20240808,122600,224291880,5150,5150,5150,5150,125
|
|
20240808,122500,223648130,5150,5150,5150,5150,44
|
|
20240808,122400,223421530,5150,5180,5180,5140,1339
|
|
20240808,122300,216534510,5180,5180,5180,5180,44
|
|
20240808,122200,216306590,5180,5180,5180,5180,52
|
|
20240808,122100,216037230,5180,5180,5180,5180,3
|
|
20240808,122000,216021690,5170,5170,5170,5170,1060
|
|
20240808,121900,210541490,5170,5170,5170,5170,40
|
|
20240808,121800,210334690,5170,5170,5170,5170,33
|
|
20240808,121700,210164080,5170,5170,5170,5170,59
|
|
20240808,121600,209859050,5170,5170,5170,5170,68
|
|
20240808,121500,209507490,5170,5170,5170,5170,141
|
|
20240808,121400,208778520,5170,5170,5170,5170,77
|
|
20240808,121300,208380430,5170,5170,5170,5170,47
|
|
20240808,121200,208137440,5180,5180,5180,5180,36
|
|
20240808,121100,207950960,5180,5160,5180,5160,132
|
|
20240808,121000,207268470,5160,5180,5180,5160,141
|
|
20240808,120900,206539190,5180,5170,5180,5170,19
|
|
20240808,120800,206440930,5160,5180,5180,5160,64
|
|
20240808,120700,206109770,5180,5180,5180,5180,112
|
|
20240808,120600,205529610,5180,5170,5180,5160,57
|
|
20240808,120500,205234900,5170,5150,5170,5150,1101
|
|
20240808,120400,199558890,5150,5150,5150,5150,65
|
|
20240808,120300,199224140,5150,5150,5150,5150,47
|
|
20240808,120200,198982090,5150,5140,5150,5140,52
|
|
20240808,120100,198714730,5140,5140,5140,5140,109
|
|
20240808,120000,198154470,5140,5150,5150,5140,61
|
|
20240808,115900,197840590,5150,5150,5150,5150,53
|
|
20240808,115800,197567640,5150,5150,5150,5150,81
|
|
20240808,115700,197150490,5150,5150,5150,5150,59
|
|
20240808,115600,196846640,5150,5150,5150,5140,73
|
|
20240808,115500,196471140,5150,5150,5150,5150,46
|
|
20240808,115400,196234240,5150,5150,5150,5150,67
|
|
20240808,115300,195889190,5150,5150,5150,5150,50
|
|
20240808,115200,195631690,5150,5150,5150,5150,49
|
|
20240808,115100,195379340,5150,5150,5150,5150,89
|
|
20240808,115000,194920990,5150,5150,5150,5150,90
|
|
20240808,114900,194457490,5150,5140,5150,5140,57
|
|
20240808,114800,194164040,5150,5150,5150,5150,81
|
|
20240808,114700,193746890,5150,5150,5150,5150,66
|
|
20240808,114600,193406990,5130,5130,5130,5130,0
|
|
20240808,114500,193406990,5130,5150,5150,5130,43
|
|
20240808,114400,193185560,5150,5150,5150,5150,39
|
|
20240808,114300,192984710,5150,5150,5150,5150,56
|
|
20240808,114200,192696310,5150,5140,5150,5140,3612
|
|
20240808,114100,174130370,5140,5130,5140,5130,3662
|
|
20240808,114000,155339310,5130,5120,5130,5120,61
|
|
20240808,113900,155026960,5120,5120,5120,5120,156
|
|
20240808,113800,154228240,5120,5120,5120,5120,188
|
|
20240808,113700,153265680,5120,5120,5120,5120,48
|
|
20240808,113600,153019920,5110,5120,5120,5100,1497
|
|
20240808,113500,145383030,5140,5130,5140,5130,71
|
|
20240808,113400,145018480,5130,5150,5150,5130,71
|
|
20240808,113300,144653010,5150,5140,5150,5140,692
|
|
20240808,113200,141095660,5150,5150,5150,5150,64
|
|
20240808,113100,140766060,5150,5150,5150,5150,50
|
|
20240808,113000,140508560,5150,5150,5150,5150,38
|
|
20240808,112900,140312860,5140,5130,5140,5130,58
|
|
20240808,112800,140014940,5130,5130,5130,5130,80
|
|
20240808,112700,139604540,5130,5110,5130,5110,57
|
|
20240808,112600,139312690,5110,5140,5140,5110,1057
|
|
20240808,112500,133907900,5140,5140,5140,5140,71
|
|
20240808,112400,133542960,5140,5140,5140,5140,44
|
|
20240808,112300,133316800,5140,5130,5140,5130,84
|
|
20240808,112200,132885380,5120,5120,5120,5120,0
|
|
20240808,112100,132885380,5120,5150,5150,5120,171
|
|
20240808,112000,132008680,5150,5140,5150,5140,41
|
|
20240808,111900,131797750,5140,5140,5140,5140,83
|
|
20240808,111800,131371130,5140,5140,5140,5140,50
|
|
20240808,111700,131114130,5140,5140,5140,5140,41
|
|
20240808,111600,130903390,5140,5140,5140,5140,49
|
|
20240808,111500,130651530,5140,5140,5140,5140,70
|
|
20240808,111400,130291730,5140,5140,5140,5140,65
|
|
20240808,111300,129957630,5140,5140,5140,5140,56
|
|
20240808,111200,129669790,5140,5140,5140,5140,77
|
|
20240808,111100,129274010,5140,5140,5140,5140,72
|
|
20240808,111000,128903930,5140,5140,5140,5140,38
|
|
20240808,110900,128708610,5140,5130,5140,5130,73
|
|
20240808,110800,128333670,5130,5130,5130,5130,46
|
|
20240808,110700,128097690,5130,5130,5130,5130,54
|
|
20240808,110600,127820670,5130,5140,5140,5130,64
|
|
20240808,110500,127491890,5140,5140,5140,5140,45
|
|
20240808,110400,127260590,5140,5140,5140,5140,39
|
|
20240808,110300,127060130,5140,5140,5140,5140,65
|
|
20240808,110200,126726030,5130,5140,5140,5130,90
|
|
20240808,110100,126264120,5140,5140,5140,5140,171
|
|
20240808,110000,125385180,5140,5140,5140,5140,49
|
|
20240808,105900,125133320,5150,5140,5150,5140,140
|
|
20240808,105800,124413190,5110,5110,5110,5110,0
|
|
20240808,105700,124413190,5110,5110,5110,5110,35
|
|
20240808,105600,124234340,5110,5110,5110,5110,179
|
|
20240808,105500,123319650,5110,5110,5110,5110,253
|
|
20240808,105400,122026820,5110,5110,5110,5110,43
|
|
20240808,105300,121807090,5110,5110,5110,5110,64
|
|
20240808,105200,121480050,5110,5090,5110,5090,305
|
|
20240808,105100,119927400,5090,5090,5090,5090,62
|
|
20240808,105000,119611820,5090,5100,5100,5090,139
|
|
20240808,104900,118903770,5100,5100,5100,5100,67
|
|
20240808,104800,118562070,5100,5100,5100,5100,45
|
|
20240808,104700,118332570,5100,5100,5100,5100,64
|
|
20240808,104600,118006170,5100,5130,5130,5100,1732
|
|
20240808,104500,109153300,5140,5150,5160,5140,234
|
|
20240808,104400,107949200,5150,5130,5150,5130,135
|
|
20240808,104300,107255120,5110,5110,5110,5110,0
|
|
20240808,104200,107255120,5110,5110,5110,5110,0
|
|
20240808,104100,107255120,5110,5140,5150,5110,141
|
|
20240808,104000,106532630,5140,5140,5140,5140,81
|
|
20240808,103900,106116290,5140,5130,5140,5130,62
|
|
20240808,103800,105797760,5120,5120,5120,5120,0
|
|
20240808,103700,105797760,5120,5140,5140,5120,148
|
|
20240808,103600,105037220,5140,5140,5140,5140,62
|
|
20240808,103500,104718540,5140,5140,5140,5130,83
|
|
20240808,103400,104292020,5140,5140,5140,5140,44
|
|
20240808,103300,104065860,5140,5120,5140,5110,176
|
|
20240808,103200,103164240,5120,5100,5120,5100,45
|
|
20240808,103100,102934490,5100,5100,5100,5100,61
|
|
20240808,103000,102623390,5100,5100,5100,5100,73
|
|
20240808,102900,102251090,5100,5100,5100,5100,47
|
|
20240808,102800,102011390,5110,5090,5110,5070,425
|
|
20240808,102700,99854600,5080,5080,5080,5080,0
|
|
20240808,102600,99854600,5080,5110,5110,5080,904
|
|
20240808,102500,95261260,5110,5110,5110,5110,40
|
|
20240808,102400,95056860,5110,5110,5110,5110,42
|
|
20240808,102300,94842240,5110,5110,5110,5110,67
|
|
20240808,102200,94499870,5110,5110,5110,5110,70
|
|
20240808,102100,94142170,5110,5110,5110,5110,53
|
|
20240808,102000,93871340,5110,5110,5110,5110,64
|
|
20240808,101900,93544300,5110,5090,5110,5090,231
|
|
20240808,101800,92367130,5090,5100,5100,5090,99
|
|
20240808,101700,91862550,5110,5100,5110,5100,259
|
|
20240808,101600,90540260,5110,5110,5110,5110,42
|
|
20240808,101500,90325640,5110,5100,5110,5100,115
|
|
20240808,101400,89738480,5080,5080,5080,5080,0
|
|
20240808,101300,89738480,5080,5100,5100,5080,123
|
|
20240808,101200,89112680,5100,5080,5100,5080,147
|
|
20240808,101100,88365860,5080,5080,5080,5080,31
|
|
20240808,101000,88208380,5080,5080,5080,5080,76
|
|
20240808,100900,87822300,5080,5080,5080,5080,26
|
|
20240808,100800,87690220,5070,5070,5070,5070,150
|
|
20240808,100700,86929720,5070,5080,5080,5070,104
|
|
20240808,100600,86401420,5070,5070,5070,5070,52
|
|
20240808,100500,86137780,5070,5070,5070,5070,34
|
|
20240808,100400,85965400,5080,5080,5080,5080,104
|
|
20240808,100300,85437080,5080,5050,5080,5050,96
|
|
20240808,100200,84951570,5050,5050,5060,5040,931
|
|
20240808,100100,80247830,5050,5060,5100,5050,2595
|
|
20240808,100000,67091630,5060,5060,5060,5040,52
|
|
20240808,095900,66829190,5060,5060,5060,5060,51
|
|
20240808,095800,66571130,5060,5060,5060,5060,71
|
|
20240808,095700,66211870,5060,5060,5060,5060,64
|
|
20240808,095600,65888030,5060,5040,5060,5040,52
|
|
20240808,095500,65625570,5040,5040,5040,5040,367
|
|
20240808,095400,63775890,5020,5020,5020,5020,0
|
|
20240808,095300,63775890,5020,5030,5030,5020,38
|
|
20240808,095200,63585100,5040,5030,5040,5030,75
|
|
20240808,095100,63207820,5020,5020,5020,5020,636
|
|
20240808,095000,60015100,5020,5020,5020,5020,124
|
|
20240808,094900,59392620,5020,5020,5020,5010,114
|
|
20240808,094800,58821060,5020,5020,5020,5020,122
|
|
20240808,094700,58208620,5020,5000,5020,5000,53
|
|
20240808,094600,57943560,5000,5000,5000,5000,0
|
|
20240808,094500,57943560,5000,5040,5040,5000,608
|
|
20240808,094400,54898380,5020,5020,5020,5020,2
|
|
20240808,094300,54888340,5020,5020,5030,5020,69
|
|
20240808,094200,54541950,5020,5030,5040,5010,1201
|
|
20240808,094100,48507620,5030,5060,5060,5030,1416
|
|
20240808,094000,41377520,5060,5060,5060,5060,55
|
|
20240808,093900,41099220,5050,5060,5060,5050,55
|
|
20240808,093800,40821330,5060,5060,5060,5060,90
|
|
20240808,093700,40365930,5060,5050,5060,5040,218
|
|
20240808,093600,39265460,5060,5090,5090,5060,536
|
|
20240808,093500,36553010,5070,5090,5100,5070,643
|
|
20240808,093400,33288980,5060,5060,5060,5060,0
|
|
20240808,093300,33288980,5060,5060,5060,5060,96
|
|
20240808,093200,32803220,5060,5060,5060,5060,49
|
|
20240808,093100,32555280,5060,5070,5070,5060,71
|
|
20240808,093000,32195860,5070,5050,5070,5050,141
|
|
20240808,092900,31483250,5050,5070,5070,5050,95
|
|
20240808,092800,31003180,5040,5040,5040,5040,0
|
|
20240808,092700,31003180,5040,5040,5070,5040,183
|
|
20240808,092600,30080150,5050,5040,5050,5040,25
|
|
20240808,092500,29954050,5070,5050,5070,5050,61
|
|
20240808,092400,29645940,5050,5050,5050,5050,100
|
|
20240808,092300,29140940,5050,5050,5050,5050,0
|
|
20240808,092200,29140940,5050,5070,5070,5050,165
|
|
20240808,092100,28306310,5070,5070,5080,5070,80
|
|
20240808,092000,27900390,5080,5090,5090,5080,61
|
|
20240808,091900,27590000,5090,5110,5110,5090,62
|
|
20240808,091800,27273780,5110,5070,5140,5060,1960
|
|
20240808,091700,17266680,5050,5060,5070,5030,397
|
|
20240808,091600,15264710,5060,5070,5080,5060,386
|
|
20240808,091500,13308220,5060,5060,5060,5060,0
|
|
20240808,091400,13308220,5060,5040,5060,5040,228
|
|
20240808,091300,12158940,5040,5070,5070,5040,463
|
|
20240808,091200,9821310,5080,5110,5110,5080,97
|
|
20240808,091100,9326900,5110,5110,5110,5110,59
|
|
20240808,091000,9025410,5110,5090,5110,5080,134
|
|
20240808,090900,8343570,5110,5110,5110,5110,270
|
|
20240808,090800,6963870,5110,5080,5110,5080,110
|
|
20240808,090700,6404830,5080,5100,5100,5080,26
|
|
20240808,090600,6272250,5100,5100,5100,5100,96
|
|
20240808,090500,5782650,5100,5080,5100,5060,122
|
|
20240808,090400,5163070,5110,5110,5110,5070,233
|
|
20240808,090300,3978800,5110,5110,5110,5110,52
|
|
20240808,090200,3713080,5110,5100,5110,5100,280
|
|
20240808,090100,2284650,5100,5100,5100,5100,48
|
|
20240808,090000,2039850,5100,5070,5110,5060,402
|