700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,203700,191480645,4350,4350,4350,4350,2900
|
|
20240801,203600,191480645,4350,4350,4350,4350,0
|
|
20240801,203500,191480645,4350,4350,4350,4350,0
|
|
20240801,203400,191480645,4350,4350,4350,4350,0
|
|
20240801,203300,191480645,4350,4350,4350,4350,0
|
|
20240801,203200,191480645,4350,4350,4350,4350,0
|
|
20240801,203100,191480645,4350,4350,4350,4350,0
|
|
20240801,203000,191480645,4350,4350,4350,4350,0
|
|
20240801,202900,191480645,4350,4350,4350,4350,0
|
|
20240801,202800,191480645,4350,4350,4350,4350,0
|
|
20240801,202700,191480645,4350,4350,4350,4350,0
|
|
20240801,202600,191480645,4350,4350,4350,4350,0
|
|
20240801,202500,191480645,4350,4350,4350,4350,0
|
|
20240801,202400,191480645,4350,4350,4350,4350,0
|
|
20240801,202300,191480645,4350,4350,4350,4350,0
|
|
20240801,202200,191480645,4350,4350,4350,4350,0
|
|
20240801,202100,191480645,4350,4350,4350,4350,0
|
|
20240801,202000,191480645,4350,4350,4350,4350,0
|
|
20240801,201900,191480645,4350,4350,4350,4350,0
|
|
20240801,201800,191480645,4350,4350,4350,4350,0
|
|
20240801,201700,191480645,4350,4350,4350,4350,0
|
|
20240801,201600,191480645,4350,4350,4350,4350,0
|
|
20240801,201500,191480645,4350,4350,4350,4350,0
|
|
20240801,201400,191480645,4350,4350,4350,4350,0
|
|
20240801,201300,191480645,4350,4350,4350,4350,0
|
|
20240801,201200,191480645,4350,4350,4350,4350,0
|
|
20240801,201100,191480645,4350,4350,4350,4350,0
|
|
20240801,201000,191480645,4350,4350,4350,4350,0
|
|
20240801,200900,191480645,4350,4350,4350,4350,0
|
|
20240801,200800,191480645,4350,4350,4350,4350,0
|
|
20240801,200700,191480645,4350,4350,4350,4350,2900
|
|
20240801,200600,191480645,4350,4350,4350,4350,0
|
|
20240801,200500,191480645,4350,4350,4350,4350,0
|
|
20240801,200400,191480645,4350,4350,4350,4350,0
|
|
20240801,200300,191480645,4350,4350,4350,4350,0
|
|
20240801,200200,191480645,4350,4350,4350,4350,0
|
|
20240801,200100,191480645,4350,4350,4350,4350,0
|
|
20240801,200000,191480645,4350,4350,4350,4350,0
|
|
20240801,195900,191480645,4350,4350,4350,4350,0
|
|
20240801,195800,191480645,4350,4350,4350,4350,0
|
|
20240801,195700,191480645,4350,4350,4350,4350,0
|
|
20240801,195600,191480645,4350,4350,4350,4350,0
|
|
20240801,195500,191480645,4350,4350,4350,4350,0
|
|
20240801,195400,191480645,4350,4350,4350,4350,0
|
|
20240801,195300,191480645,4350,4350,4350,4350,0
|
|
20240801,195200,191480645,4350,4350,4350,4350,0
|
|
20240801,195100,191480645,4350,4350,4350,4350,0
|
|
20240801,195000,191480645,4350,4350,4350,4350,0
|
|
20240801,194900,191480645,4350,4350,4350,4350,0
|
|
20240801,194800,191480645,4350,4350,4350,4350,0
|
|
20240801,194700,191480645,4350,4350,4350,4350,0
|
|
20240801,194600,191480645,4350,4350,4350,4350,0
|
|
20240801,194500,191480645,4350,4350,4350,4350,0
|
|
20240801,194400,191480645,4350,4350,4350,4350,0
|
|
20240801,194300,191480645,4350,4350,4350,4350,0
|
|
20240801,194200,191480645,4350,4350,4350,4350,0
|
|
20240801,194100,191480645,4350,4350,4350,4350,0
|
|
20240801,194000,191480645,4350,4350,4350,4350,0
|
|
20240801,193900,191480645,4350,4350,4350,4350,0
|
|
20240801,193800,191480645,4350,4350,4350,4350,0
|
|
20240801,193700,191480645,4350,4350,4350,4350,2900
|
|
20240801,193600,191480645,4350,4350,4350,4350,0
|
|
20240801,193500,191480645,4350,4350,4350,4350,0
|
|
20240801,193400,191480645,4350,4350,4350,4350,0
|
|
20240801,193300,191480645,4350,4350,4350,4350,0
|
|
20240801,193200,191480645,4350,4350,4350,4350,0
|
|
20240801,193100,191480645,4350,4350,4350,4350,0
|
|
20240801,193000,191480645,4350,4350,4350,4350,0
|
|
20240801,192900,191480645,4350,4350,4350,4350,0
|
|
20240801,192800,191480645,4350,4350,4350,4350,0
|
|
20240801,192700,191480645,4350,4350,4350,4350,0
|
|
20240801,192600,191480645,4350,4350,4350,4350,0
|
|
20240801,192500,191480645,4350,4350,4350,4350,0
|
|
20240801,192400,191480645,4350,4350,4350,4350,0
|
|
20240801,192300,191480645,4350,4350,4350,4350,0
|
|
20240801,192200,191480645,4350,4350,4350,4350,0
|
|
20240801,192100,191480645,4350,4350,4350,4350,0
|
|
20240801,192000,191480645,4350,4350,4350,4350,0
|
|
20240801,191900,191480645,4350,4350,4350,4350,0
|
|
20240801,191800,191480645,4350,4350,4350,4350,0
|
|
20240801,191700,191480645,4350,4350,4350,4350,0
|
|
20240801,191600,191480645,4350,4350,4350,4350,0
|
|
20240801,191500,191480645,4350,4350,4350,4350,0
|
|
20240801,191400,191480645,4350,4350,4350,4350,0
|
|
20240801,191300,191480645,4350,4350,4350,4350,0
|
|
20240801,191200,191480645,4350,4350,4350,4350,0
|
|
20240801,191100,191480645,4350,4350,4350,4350,0
|
|
20240801,191000,191480645,4350,4350,4350,4350,0
|
|
20240801,190900,191480645,4350,4350,4350,4350,0
|
|
20240801,190800,191480645,4350,4350,4350,4350,0
|
|
20240801,190700,191480645,4350,4350,4350,4350,2900
|
|
20240801,190600,191480645,4350,4350,4350,4350,0
|
|
20240801,190500,191480645,4350,4350,4350,4350,0
|
|
20240801,190400,191480645,4350,4350,4350,4350,0
|
|
20240801,190300,191480645,4350,4350,4350,4350,0
|
|
20240801,190200,191480645,4350,4350,4350,4350,0
|
|
20240801,190100,191480645,4350,4350,4350,4350,0
|
|
20240801,190000,191480645,4350,4350,4350,4350,0
|
|
20240801,185900,191480645,4350,4350,4350,4350,0
|
|
20240801,185800,191480645,4350,4350,4350,4350,0
|
|
20240801,185700,191480645,4350,4350,4350,4350,0
|
|
20240801,185600,191480645,4350,4350,4350,4350,0
|
|
20240801,185500,191480645,4350,4350,4350,4350,0
|
|
20240801,185400,191480645,4350,4350,4350,4350,0
|
|
20240801,185300,191480645,4350,4350,4350,4350,0
|
|
20240801,185200,191480645,4350,4350,4350,4350,0
|
|
20240801,185100,191480645,4350,4350,4350,4350,0
|
|
20240801,185000,191480645,4350,4350,4350,4350,0
|
|
20240801,184900,191480645,4350,4350,4350,4350,0
|
|
20240801,184800,191480645,4350,4350,4350,4350,0
|
|
20240801,184700,191480645,4350,4350,4350,4350,0
|
|
20240801,184600,191480645,4350,4350,4350,4350,0
|
|
20240801,184500,191480645,4350,4350,4350,4350,0
|
|
20240801,184400,191480645,4350,4350,4350,4350,0
|
|
20240801,184300,191480645,4350,4350,4350,4350,0
|
|
20240801,184200,191480645,4350,4350,4350,4350,0
|
|
20240801,184100,191480645,4350,4350,4350,4350,0
|
|
20240801,184000,191480645,4350,4350,4350,4350,0
|
|
20240801,183900,191480645,4350,4350,4350,4350,0
|
|
20240801,183800,191480645,4350,4350,4350,4350,0
|
|
20240801,183700,191480645,4350,4350,4350,4350,2900
|
|
20240801,183600,191480645,4350,4350,4350,4350,0
|
|
20240801,183500,191480645,4350,4350,4350,4350,0
|
|
20240801,183400,191480645,4350,4350,4350,4350,0
|
|
20240801,183300,191480645,4350,4350,4350,4350,0
|
|
20240801,183200,191480645,4350,4350,4350,4350,0
|
|
20240801,183100,191480645,4350,4350,4350,4350,0
|
|
20240801,183000,191480645,4350,4350,4350,4350,0
|
|
20240801,182900,191480645,4350,4350,4350,4350,0
|
|
20240801,182800,191480645,4350,4350,4350,4350,0
|
|
20240801,182700,191480645,4350,4350,4350,4350,0
|
|
20240801,182600,191480645,4350,4350,4350,4350,0
|
|
20240801,182500,191480645,4350,4350,4350,4350,0
|
|
20240801,182400,191480645,4350,4350,4350,4350,0
|
|
20240801,182300,191480645,4350,4350,4350,4350,0
|
|
20240801,182200,191480645,4350,4350,4350,4350,0
|
|
20240801,182100,191480645,4350,4350,4350,4350,0
|
|
20240801,182000,191480645,4350,4350,4350,4350,0
|
|
20240801,181900,191480645,4350,4350,4350,4350,0
|
|
20240801,181800,191480645,4350,4350,4350,4350,0
|
|
20240801,181700,191480645,4350,4350,4350,4350,0
|
|
20240801,181600,191480645,4350,4350,4350,4350,0
|
|
20240801,181500,191480645,4350,4350,4350,4350,0
|
|
20240801,181400,191480645,4350,4350,4350,4350,0
|
|
20240801,181300,191480645,4350,4350,4350,4350,0
|
|
20240801,181200,191480645,4350,4350,4350,4350,0
|
|
20240801,181100,191480645,4350,4350,4350,4350,0
|
|
20240801,181000,191480645,4350,4350,4350,4350,0
|
|
20240801,180900,191480645,4350,4350,4350,4350,0
|
|
20240801,180800,191480645,4350,4350,4350,4350,0
|
|
20240801,180700,191480645,4350,4350,4350,4350,2900
|
|
20240801,180600,191480645,4350,4350,4350,4350,0
|
|
20240801,180500,191480645,4350,4350,4350,4350,0
|
|
20240801,180400,191480645,4350,4350,4350,4350,0
|
|
20240801,180300,191480645,4350,4350,4350,4350,0
|
|
20240801,180200,191480645,4350,4350,4350,4350,0
|
|
20240801,180100,191480645,4350,4350,4350,4350,0
|
|
20240801,180000,191480645,4350,4350,4350,4350,0
|
|
20240801,175900,191480645,4350,4350,4350,4350,0
|
|
20240801,175800,191480645,4350,4350,4350,4350,0
|
|
20240801,175700,191480645,4350,4350,4350,4350,0
|
|
20240801,175600,191480645,4350,4350,4350,4350,0
|
|
20240801,175500,191480645,4350,4350,4350,4350,0
|
|
20240801,175400,191480645,4350,4350,4350,4350,0
|
|
20240801,175300,191480645,4350,4350,4350,4350,0
|
|
20240801,175200,191480645,4350,4350,4350,4350,0
|
|
20240801,175100,191480645,4350,4350,4350,4350,0
|
|
20240801,175000,191480645,4350,4350,4350,4350,0
|
|
20240801,174900,191480645,4350,4350,4350,4350,0
|
|
20240801,174800,191480645,4350,4350,4350,4350,0
|
|
20240801,174700,191480645,4350,4350,4350,4350,0
|
|
20240801,174600,191480645,4350,4350,4350,4350,0
|
|
20240801,174500,191480645,4350,4350,4350,4350,0
|
|
20240801,174400,191480645,4350,4350,4350,4350,0
|
|
20240801,174300,191480645,4350,4350,4350,4350,0
|
|
20240801,174200,191480645,4350,4350,4350,4350,0
|
|
20240801,174100,191480645,4350,4350,4350,4350,0
|
|
20240801,174000,191480645,4350,4350,4350,4350,0
|
|
20240801,173900,191480645,4350,4350,4350,4350,0
|
|
20240801,173800,191480645,4350,4350,4350,4350,0
|
|
20240801,173700,191480645,4350,4350,4350,4350,2900
|
|
20240801,173600,191480645,4350,4350,4350,4350,0
|
|
20240801,173500,191480645,4350,4350,4350,4350,0
|
|
20240801,173400,191480645,4350,4350,4350,4350,0
|
|
20240801,173300,191480645,4350,4350,4350,4350,0
|
|
20240801,173200,191480645,4350,4350,4350,4350,0
|
|
20240801,173100,191480645,4350,4350,4350,4350,0
|
|
20240801,173000,191480645,4350,4350,4350,4350,0
|
|
20240801,172900,191480645,4350,4350,4350,4350,0
|
|
20240801,172800,191480645,4350,4350,4350,4350,0
|
|
20240801,172700,191480645,4350,4350,4350,4350,0
|
|
20240801,172600,191480645,4350,4350,4350,4350,0
|
|
20240801,172500,191480645,4350,4350,4350,4350,0
|
|
20240801,172400,191480645,4350,4350,4350,4350,0
|
|
20240801,172300,191480645,4350,4350,4350,4350,0
|
|
20240801,172200,191480645,4350,4350,4350,4350,0
|
|
20240801,172100,191480645,4350,4350,4350,4350,0
|
|
20240801,172000,191480645,4350,4350,4350,4350,0
|
|
20240801,171900,191480645,4350,4350,4350,4350,0
|
|
20240801,171800,191480645,4350,4350,4350,4350,0
|
|
20240801,171700,191480645,4350,4350,4350,4350,0
|
|
20240801,171600,191480645,4350,4350,4350,4350,0
|
|
20240801,171500,191480645,4350,4350,4350,4350,0
|
|
20240801,171400,191480645,4350,4350,4350,4350,0
|
|
20240801,171300,191480645,4350,4350,4350,4350,0
|
|
20240801,171200,191480645,4350,4350,4350,4350,0
|
|
20240801,171100,191480645,4350,4350,4350,4350,0
|
|
20240801,171000,191480645,4350,4350,4350,4350,0
|
|
20240801,170900,191480645,4350,4350,4350,4350,0
|
|
20240801,170800,191480645,4350,4350,4350,4350,0
|
|
20240801,170700,191480645,4350,4350,4350,4350,2900
|
|
20240801,170600,191480645,4350,4350,4350,4350,0
|
|
20240801,170500,191480645,4350,4350,4350,4350,0
|
|
20240801,170400,191480645,4350,4350,4350,4350,0
|
|
20240801,170300,191480645,4350,4350,4350,4350,0
|
|
20240801,170200,191480645,4350,4350,4350,4350,0
|
|
20240801,170100,191480645,4350,4350,4350,4350,0
|
|
20240801,170000,191480645,4350,4350,4350,4350,0
|
|
20240801,165900,191480645,4350,4350,4350,4350,0
|
|
20240801,165800,191480645,4350,4350,4350,4350,0
|
|
20240801,165700,191480645,4350,4350,4350,4350,0
|
|
20240801,165600,191480645,4350,4350,4350,4350,0
|
|
20240801,165500,191480645,4350,4350,4350,4350,0
|
|
20240801,165400,191480645,4350,4350,4350,4350,0
|
|
20240801,165300,191480645,4350,4350,4350,4350,0
|
|
20240801,165200,191480645,4350,4350,4350,4350,0
|
|
20240801,165100,191480645,4350,4350,4350,4350,0
|
|
20240801,165000,191480645,4350,4350,4350,4350,0
|
|
20240801,164900,191480645,4350,4350,4350,4350,0
|
|
20240801,164800,191480645,4350,4350,4350,4350,0
|
|
20240801,164700,191480645,4350,4350,4350,4350,0
|
|
20240801,164600,191480645,4350,4350,4350,4350,0
|
|
20240801,164500,191480645,4350,4350,4350,4350,0
|
|
20240801,164400,191480645,4350,4350,4350,4350,0
|
|
20240801,164300,191480645,4350,4350,4350,4350,0
|
|
20240801,164200,191480645,4350,4350,4350,4350,0
|
|
20240801,164100,191480645,4350,4350,4350,4350,0
|
|
20240801,164000,191480645,4350,4350,4350,4350,0
|
|
20240801,163900,191480645,4350,4350,4350,4350,0
|
|
20240801,163800,191480645,4350,4350,4350,4350,0
|
|
20240801,163700,191480645,4350,4350,4350,4350,2900
|
|
20240801,163600,191480645,4350,4350,4350,4350,0
|
|
20240801,163500,191480645,4350,4350,4350,4350,0
|
|
20240801,163400,191480645,4350,4350,4350,4350,0
|
|
20240801,163300,191480645,4350,4350,4350,4350,0
|
|
20240801,163200,191480645,4350,4350,4350,4350,0
|
|
20240801,163100,191480645,4350,4350,4350,4350,0
|
|
20240801,163000,191480645,4350,4350,4350,4350,0
|
|
20240801,162900,191480645,4350,4350,4350,4350,0
|
|
20240801,162800,191480645,4350,4350,4350,4350,0
|
|
20240801,162700,191480645,4350,4350,4350,4350,0
|
|
20240801,162600,191480645,4350,4350,4350,4350,0
|
|
20240801,162500,191480645,4350,4350,4350,4350,0
|
|
20240801,162400,191480645,4350,4350,4350,4350,0
|
|
20240801,162300,191480645,4350,4350,4350,4350,0
|
|
20240801,162200,191480645,4350,4350,4350,4350,0
|
|
20240801,162100,191480645,4350,4350,4350,4350,0
|
|
20240801,162000,191480645,4350,4350,4350,4350,0
|
|
20240801,161900,191480645,4350,4350,4350,4350,0
|
|
20240801,161800,191480645,4350,4350,4350,4350,0
|
|
20240801,161700,191480645,4350,4350,4350,4350,0
|
|
20240801,161600,191480645,4350,4350,4350,4350,0
|
|
20240801,161500,191480645,4350,4350,4350,4350,0
|
|
20240801,161400,191480645,4350,4350,4350,4350,0
|
|
20240801,161300,191480645,4350,4350,4350,4350,0
|
|
20240801,161200,191480645,4350,4350,4350,4350,0
|
|
20240801,161100,191480645,4350,4350,4350,4350,0
|
|
20240801,161000,191480645,4350,4350,4350,4350,0
|
|
20240801,160900,191480645,4350,4350,4350,4350,0
|
|
20240801,160800,191480645,4350,4350,4350,4350,0
|
|
20240801,160700,191480645,4350,4350,4350,4350,2900
|
|
20240801,160600,191480645,4350,4350,4350,4350,0
|
|
20240801,160500,191480645,4350,4350,4350,4350,0
|
|
20240801,160400,191480645,4350,4350,4350,4350,0
|
|
20240801,160300,191480645,4350,4350,4350,4350,0
|
|
20240801,160200,191480645,4350,4350,4350,4350,0
|
|
20240801,160100,191480645,4350,4350,4350,4350,0
|
|
20240801,160000,191480645,4350,4350,4350,4350,0
|
|
20240801,155900,191480645,4350,4350,4350,4350,0
|
|
20240801,155800,191480645,4350,4350,4350,4350,0
|
|
20240801,155700,191480645,4350,4350,4350,4350,0
|
|
20240801,155600,191480645,4350,4350,4350,4350,0
|
|
20240801,155500,191480645,4350,4350,4350,4350,0
|
|
20240801,155400,191480645,4350,4350,4350,4350,0
|
|
20240801,155300,191480645,4350,4350,4350,4350,0
|
|
20240801,155200,191480645,4350,4350,4350,4350,0
|
|
20240801,155100,191480645,4350,4350,4350,4350,0
|
|
20240801,155000,191480645,4350,4350,4350,4350,0
|
|
20240801,154900,191480645,4350,4350,4350,4350,0
|
|
20240801,154800,191480645,4350,4350,4350,4350,0
|
|
20240801,154700,191480645,4350,4350,4350,4350,0
|
|
20240801,154600,191480645,4350,4350,4350,4350,0
|
|
20240801,154500,191480645,4350,4350,4350,4350,0
|
|
20240801,154400,191480645,4350,4350,4350,4350,0
|
|
20240801,154300,191480645,4350,4350,4350,4350,0
|
|
20240801,154200,191480645,4350,4350,4350,4350,0
|
|
20240801,154100,191480645,4350,4350,4350,4350,0
|
|
20240801,154000,191480645,4350,4350,4350,4350,0
|
|
20240801,153900,191480645,4350,4350,4350,4350,0
|
|
20240801,153800,191480645,4350,4350,4350,4350,0
|
|
20240801,153700,191480645,4350,4350,4350,4350,2900
|
|
20240801,153600,191480645,4350,4350,4350,4350,0
|
|
20240801,153500,191480645,4350,4350,4350,4350,0
|
|
20240801,153400,191480645,4350,4350,4350,4350,0
|
|
20240801,153300,191480645,4350,4350,4350,4350,0
|
|
20240801,153200,191480645,4350,4350,4350,4350,0
|
|
20240801,153100,191480645,4350,4350,4350,4350,0
|
|
20240801,153000,191480645,4350,4350,4350,4350,2900
|
|
20240801,152900,178865645,4330,4330,4330,4330,0
|
|
20240801,152800,178865645,4330,4330,4330,4330,0
|
|
20240801,152700,178865645,4330,4330,4330,4330,0
|
|
20240801,152600,178865645,4330,4330,4330,4330,0
|
|
20240801,152500,178865645,4330,4330,4330,4330,0
|
|
20240801,152400,178865645,4330,4330,4330,4330,0
|
|
20240801,152300,178865645,4330,4330,4330,4330,0
|
|
20240801,152200,178865645,4330,4330,4330,4330,0
|
|
20240801,152100,178865645,4330,4330,4330,4330,0
|
|
20240801,152000,178865645,4330,4330,4330,4330,0
|
|
20240801,151900,178865645,4330,4330,4330,4330,0
|
|
20240801,151800,178865645,4330,4330,4330,4330,0
|
|
20240801,151700,178865645,4330,4330,4330,4330,0
|
|
20240801,151600,178865645,4330,4330,4330,4330,1
|
|
20240801,151500,178861315,4345,4345,4345,4345,0
|
|
20240801,151400,178861315,4345,4345,4345,4345,0
|
|
20240801,151300,178861315,4345,4345,4345,4345,0
|
|
20240801,151200,178861315,4345,4345,4345,4345,240
|
|
20240801,151100,177818515,4325,4325,4350,4325,1101
|
|
20240801,151000,173056665,4325,4325,4325,4325,10
|
|
20240801,150900,173013415,4325,4325,4325,4325,0
|
|
20240801,150800,173013415,4325,4325,4325,4325,10
|
|
20240801,150700,172970165,4325,4350,4350,4325,76
|
|
20240801,150600,172641130,4350,4350,4350,4350,0
|
|
20240801,150500,172641130,4350,4350,4350,4350,142
|
|
20240801,150400,172023430,4350,4350,4350,4350,0
|
|
20240801,150300,172023430,4350,4350,4350,4350,0
|
|
20240801,150200,172023430,4350,4350,4350,4350,50
|
|
20240801,150100,171805930,4325,4325,4325,4325,0
|
|
20240801,150000,171805930,4325,4325,4325,4325,0
|
|
20240801,145900,171805930,4325,4325,4325,4325,1
|
|
20240801,145800,171801605,4325,4325,4325,4325,0
|
|
20240801,145700,171801605,4325,4325,4325,4325,1
|
|
20240801,145600,171797280,4325,4325,4325,4325,0
|
|
20240801,145500,171797280,4325,4325,4325,4325,0
|
|
20240801,145400,171797280,4325,4325,4325,4325,0
|
|
20240801,145300,171797280,4325,4340,4340,4325,120
|
|
20240801,145200,171277825,4350,4350,4350,4350,8
|
|
20240801,145100,171243025,4350,4350,4350,4350,88
|
|
20240801,145000,170860225,4350,4350,4350,4345,319
|
|
20240801,144900,169474050,4350,4345,4350,4345,490
|
|
20240801,144800,167344425,4340,4340,4340,4340,0
|
|
20240801,144700,167344425,4340,4340,4340,4340,0
|
|
20240801,144600,167344425,4340,4340,4340,4340,0
|
|
20240801,144500,167344425,4340,4340,4340,4340,0
|
|
20240801,144400,167344425,4340,4340,4340,4340,0
|
|
20240801,144300,167344425,4340,4340,4340,4340,9
|
|
20240801,144200,167305365,4340,4340,4340,4340,500
|
|
20240801,144100,165135365,4340,4340,4340,4340,0
|
|
20240801,144000,165135365,4340,4340,4340,4340,1
|
|
20240801,143900,165131025,4325,4340,4340,4325,7
|
|
20240801,143800,165100735,4340,4340,4340,4340,0
|
|
20240801,143700,165100735,4340,4340,4340,4340,10
|
|
20240801,143600,165057335,4340,4340,4340,4340,0
|
|
20240801,143500,165057335,4340,4340,4340,4340,5
|
|
20240801,143400,165035635,4325,4325,4325,4325,0
|
|
20240801,143300,165035635,4325,4330,4340,4325,115
|
|
20240801,143200,164537580,4330,4330,4330,4330,0
|
|
20240801,143100,164537580,4330,4330,4330,4330,0
|
|
20240801,143000,164537580,4330,4330,4330,4330,40
|
|
20240801,142900,164364380,4325,4325,4325,4325,422
|
|
20240801,142800,162539230,4330,4340,4340,4330,50
|
|
20240801,142700,162322530,4340,4340,4340,4340,111
|
|
20240801,142600,161840790,4345,4345,4345,4345,0
|
|
20240801,142500,161840790,4345,4345,4345,4345,0
|
|
20240801,142400,161840790,4345,4345,4345,4345,45
|
|
20240801,142300,161645265,4345,4345,4345,4345,13
|
|
20240801,142200,161588780,4345,4345,4345,4345,0
|
|
20240801,142100,161588780,4345,4345,4345,4345,1
|
|
20240801,142000,161584435,4325,4325,4325,4325,0
|
|
20240801,141900,161584435,4325,4340,4345,4325,2615
|
|
20240801,141800,150259200,4345,4345,4345,4345,0
|
|
20240801,141700,150259200,4345,4345,4345,4345,0
|
|
20240801,141600,150259200,4345,4345,4345,4345,0
|
|
20240801,141500,150259200,4345,4345,4345,4345,12
|
|
20240801,141400,150207060,4345,4345,4345,4345,0
|
|
20240801,141300,150207060,4345,4345,4345,4345,0
|
|
20240801,141200,150207060,4345,4345,4345,4345,0
|
|
20240801,141100,150207060,4345,4345,4345,4345,0
|
|
20240801,141000,150207060,4345,4345,4345,4345,1
|
|
20240801,140900,150202715,4340,4340,4340,4340,1
|
|
20240801,140800,150198375,4340,4340,4340,4340,0
|
|
20240801,140700,150198375,4340,4340,4340,4340,0
|
|
20240801,140600,150198375,4340,4340,4340,4340,0
|
|
20240801,140500,150198375,4340,4340,4340,4340,0
|
|
20240801,140400,150198375,4340,4340,4340,4340,0
|
|
20240801,140300,150198375,4340,4340,4340,4340,0
|
|
20240801,140200,150198375,4340,4340,4340,4340,7
|
|
20240801,140100,150167995,4335,4335,4335,4335,0
|
|
20240801,140000,150167995,4335,4335,4335,4335,0
|
|
20240801,135900,150167995,4335,4335,4335,4335,0
|
|
20240801,135800,150167995,4335,4335,4335,4335,0
|
|
20240801,135700,150167995,4335,4335,4335,4335,0
|
|
20240801,135600,150167995,4335,4335,4335,4335,0
|
|
20240801,135500,150167995,4335,4335,4335,4335,0
|
|
20240801,135400,150167995,4335,4335,4335,4335,0
|
|
20240801,135300,150167995,4335,4335,4335,4335,0
|
|
20240801,135200,150167995,4335,4335,4335,4335,7
|
|
20240801,135100,150137650,4335,4335,4335,4335,0
|
|
20240801,135000,150137650,4335,4335,4335,4335,0
|
|
20240801,134900,150137650,4335,4335,4335,4335,0
|
|
20240801,134800,150137650,4335,4335,4335,4335,0
|
|
20240801,134700,150137650,4335,4335,4335,4335,0
|
|
20240801,134600,150137650,4335,4335,4335,4335,119
|
|
20240801,134500,149621785,4330,4330,4330,4330,0
|
|
20240801,134400,149621785,4330,4330,4330,4330,0
|
|
20240801,134300,149621785,4330,4330,4330,4330,0
|
|
20240801,134200,149621785,4330,4330,4330,4330,12
|
|
20240801,134100,149569825,4335,4335,4335,4335,0
|
|
20240801,134000,149569825,4335,4345,4345,4335,25
|
|
20240801,133900,149461210,4345,4345,4345,4345,0
|
|
20240801,133800,149461210,4345,4330,4345,4330,102
|
|
20240801,133700,149018605,4340,4340,4340,4340,105
|
|
20240801,133600,148562905,4345,4345,4345,4345,0
|
|
20240801,133500,148562905,4345,4345,4345,4345,200
|
|
20240801,133400,147693905,4345,4345,4345,4345,100
|
|
20240801,133300,147259405,4345,4345,4345,4345,0
|
|
20240801,133200,147259405,4345,4345,4345,4345,2
|
|
20240801,133100,147250715,4345,4345,4345,4345,2
|
|
20240801,133000,147242025,4345,4345,4345,4345,0
|
|
20240801,132900,147242025,4345,4345,4345,4345,0
|
|
20240801,132800,147242025,4345,4345,4345,4345,0
|
|
20240801,132700,147242025,4345,4345,4345,4345,1
|
|
20240801,132600,147237680,4345,4345,4345,4345,0
|
|
20240801,132500,147237680,4345,4345,4345,4345,0
|
|
20240801,132400,147237680,4345,4345,4345,4345,0
|
|
20240801,132300,147237680,4345,4345,4345,4345,2
|
|
20240801,132200,147228990,4345,4345,4345,4345,0
|
|
20240801,132100,147228990,4345,4345,4345,4345,5
|
|
20240801,132000,147207265,4345,4345,4345,4345,5
|
|
20240801,131900,147185540,4345,4345,4345,4345,0
|
|
20240801,131800,147185540,4345,4345,4345,4345,40
|
|
20240801,131700,147011740,4345,4345,4345,4345,300
|
|
20240801,131600,145708240,4345,4345,4345,4345,0
|
|
20240801,131500,145708240,4345,4345,4345,4345,0
|
|
20240801,131400,145708240,4345,4345,4345,4345,0
|
|
20240801,131300,145708240,4345,4345,4345,4345,16
|
|
20240801,131200,145638720,4330,4330,4330,4330,2
|
|
20240801,131100,145630060,4340,4340,4340,4340,0
|
|
20240801,131000,145630060,4340,4340,4340,4340,0
|
|
20240801,130900,145630060,4340,4340,4340,4340,0
|
|
20240801,130800,145630060,4340,4340,4340,4340,0
|
|
20240801,130700,145630060,4340,4340,4340,4340,1
|
|
20240801,130600,145625720,4325,4325,4325,4325,0
|
|
20240801,130500,145625720,4325,4325,4325,4325,0
|
|
20240801,130400,145625720,4325,4340,4340,4325,449
|
|
20240801,130300,143683225,4340,4340,4340,4340,0
|
|
20240801,130200,143683225,4340,4340,4340,4340,0
|
|
20240801,130100,143683225,4340,4340,4340,4340,213
|
|
20240801,130000,142758805,4335,4335,4335,4335,2
|
|
20240801,125900,142750135,4335,4335,4335,4335,0
|
|
20240801,125800,142750135,4335,4335,4335,4335,1036
|
|
20240801,125700,138259075,4340,4340,4340,4340,0
|
|
20240801,125600,138259075,4340,4340,4340,4340,12
|
|
20240801,125500,138206995,4340,4340,4340,4340,10
|
|
20240801,125400,138163595,4340,4340,4340,4340,0
|
|
20240801,125300,138163595,4340,4340,4340,4340,0
|
|
20240801,125200,138163595,4340,4340,4340,4340,15
|
|
20240801,125100,138098495,4340,4340,4340,4340,0
|
|
20240801,125000,138098495,4340,4340,4340,4340,5
|
|
20240801,124900,138076795,4345,4345,4345,4340,135
|
|
20240801,124800,137490695,4345,4345,4345,4345,0
|
|
20240801,124700,137490695,4345,4345,4345,4345,0
|
|
20240801,124600,137490695,4345,4345,4345,4345,0
|
|
20240801,124500,137490695,4345,4345,4345,4345,0
|
|
20240801,124400,137490695,4345,4345,4345,4345,30
|
|
20240801,124300,137360345,4345,4345,4345,4345,0
|
|
20240801,124200,137360345,4345,4345,4345,4345,1
|
|
20240801,124100,137356000,4335,4335,4335,4335,0
|
|
20240801,124000,137356000,4335,4335,4335,4335,0
|
|
20240801,123900,137356000,4335,4335,4335,4335,0
|
|
20240801,123800,137356000,4335,4335,4335,4335,0
|
|
20240801,123700,137356000,4335,4335,4335,4335,0
|
|
20240801,123600,137356000,4335,4335,4335,4335,0
|
|
20240801,123500,137356000,4335,4335,4335,4335,0
|
|
20240801,123400,137356000,4335,4335,4335,4335,0
|
|
20240801,123300,137356000,4335,4335,4335,4335,1
|
|
20240801,123200,137351665,4345,4345,4345,4345,0
|
|
20240801,123100,137351665,4345,4345,4345,4345,20
|
|
20240801,123000,137264765,4345,4345,4345,4335,54
|
|
20240801,122900,137030640,4335,4335,4335,4335,0
|
|
20240801,122800,137030640,4335,4335,4335,4335,1
|
|
20240801,122700,137026305,4335,4335,4335,4335,0
|
|
20240801,122600,137026305,4335,4335,4335,4335,22
|
|
20240801,122500,136930935,4335,4335,4335,4335,0
|
|
20240801,122400,136930935,4335,4330,4335,4330,3
|
|
20240801,122300,136917935,4330,4330,4330,4330,12
|
|
20240801,122200,136865975,4325,4325,4325,4325,2
|
|
20240801,122100,136857325,4320,4320,4320,4320,113
|
|
20240801,122000,136369165,4320,4320,4320,4320,1
|
|
20240801,121900,136364845,4325,4325,4325,4325,0
|
|
20240801,121800,136364845,4325,4325,4325,4325,0
|
|
20240801,121700,136364845,4325,4325,4325,4325,0
|
|
20240801,121600,136364845,4325,4325,4325,4325,0
|
|
20240801,121500,136364845,4325,4325,4325,4325,256
|
|
20240801,121400,135257645,4325,4325,4325,4325,0
|
|
20240801,121300,135257645,4325,4325,4325,4325,20
|
|
20240801,121200,135171145,4325,4325,4325,4325,0
|
|
20240801,121100,135171145,4325,4325,4325,4325,25
|
|
20240801,121000,135063020,4325,4325,4325,4325,10
|
|
20240801,120900,135019770,4325,4325,4325,4325,0
|
|
20240801,120800,135019770,4325,4325,4325,4325,0
|
|
20240801,120700,135019770,4325,4325,4325,4325,0
|
|
20240801,120600,135019770,4325,4325,4325,4325,209
|
|
20240801,120500,134115845,4325,4325,4325,4325,0
|
|
20240801,120400,134115845,4325,4325,4325,4325,0
|
|
20240801,120300,134115845,4325,4325,4325,4325,1
|
|
20240801,120200,134111520,4325,4325,4325,4325,0
|
|
20240801,120100,134111520,4325,4325,4325,4325,100
|
|
20240801,120000,133679020,4345,4345,4345,4345,0
|
|
20240801,115900,133679020,4345,4345,4345,4345,0
|
|
20240801,115800,133679020,4345,4345,4345,4345,0
|
|
20240801,115700,133679020,4345,4330,4345,4330,12
|
|
20240801,115600,133627045,4345,4345,4345,4345,0
|
|
20240801,115500,133627045,4345,4345,4345,4345,0
|
|
20240801,115400,133627045,4345,4345,4345,4345,0
|
|
20240801,115300,133627045,4345,4345,4345,4345,0
|
|
20240801,115200,133627045,4345,4345,4345,4345,4
|
|
20240801,115100,133609665,4325,4325,4325,4325,0
|
|
20240801,115000,133609665,4325,4325,4325,4325,0
|
|
20240801,114900,133609665,4325,4335,4335,4325,476
|
|
20240801,114800,131549085,4345,4345,4345,4345,0
|
|
20240801,114700,131549085,4345,4345,4345,4345,0
|
|
20240801,114600,131549085,4345,4345,4345,4345,23
|
|
20240801,114500,131449150,4340,4340,4340,4340,0
|
|
20240801,114400,131449150,4340,4340,4340,4340,0
|
|
20240801,114300,131449150,4340,4340,4340,4340,0
|
|
20240801,114200,131449150,4340,4340,4340,4340,0
|
|
20240801,114100,131449150,4340,4340,4340,4340,286
|
|
20240801,114000,130207910,4335,4335,4335,4335,100
|
|
20240801,113900,129774410,4335,4335,4335,4335,0
|
|
20240801,113800,129774410,4335,4335,4335,4335,16
|
|
20240801,113700,129705050,4340,4340,4340,4340,0
|
|
20240801,113600,129705050,4340,4340,4340,4340,1
|
|
20240801,113500,129700710,4345,4345,4345,4345,10
|
|
20240801,113400,129657260,4345,4345,4345,4345,0
|
|
20240801,113300,129657260,4345,4345,4345,4345,10
|
|
20240801,113200,129613810,4335,4335,4335,4335,0
|
|
20240801,113100,129613810,4335,4335,4335,4335,0
|
|
20240801,113000,129613810,4335,4335,4335,4335,0
|
|
20240801,112900,129613810,4335,4345,4345,4335,143
|
|
20240801,112800,128993355,4345,4345,4345,4345,3
|
|
20240801,112700,128980320,4345,4345,4345,4345,10
|
|
20240801,112600,128936870,4345,4345,4345,4345,10
|
|
20240801,112500,128893420,4345,4345,4345,4345,0
|
|
20240801,112400,128893420,4345,4345,4345,4345,0
|
|
20240801,112300,128893420,4345,4345,4345,4345,0
|
|
20240801,112200,128893420,4345,4345,4345,4345,1
|
|
20240801,112100,128889075,4345,4345,4345,4345,0
|
|
20240801,112000,128889075,4345,4345,4345,4345,65
|
|
20240801,111900,128606650,4345,4345,4345,4345,1
|
|
20240801,111800,128602305,4345,4345,4345,4345,68
|
|
20240801,111700,128306845,4350,4350,4350,4350,3
|
|
20240801,111600,128293795,4330,4330,4330,4330,0
|
|
20240801,111500,128293795,4330,4330,4330,4330,644
|
|
20240801,111400,125505275,4330,4330,4330,4330,110
|
|
20240801,111300,125028975,4350,4350,4350,4350,0
|
|
20240801,111200,125028975,4350,4345,4350,4345,179
|
|
20240801,111100,124250410,4345,4345,4345,4345,0
|
|
20240801,111000,124250410,4345,4345,4345,4345,0
|
|
20240801,110900,124250410,4345,4345,4345,4345,0
|
|
20240801,110800,124250410,4345,4345,4345,4345,0
|
|
20240801,110700,124250410,4345,4345,4345,4345,0
|
|
20240801,110600,124250410,4345,4345,4345,4345,301
|
|
20240801,110500,122942565,4345,4345,4345,4345,100
|
|
20240801,110400,122508065,4350,4350,4350,4350,9
|
|
20240801,110300,122468915,4330,4330,4330,4330,400
|
|
20240801,110200,120736915,4330,4330,4330,4330,0
|
|
20240801,110100,120736915,4330,4330,4330,4330,20
|
|
20240801,110000,120650315,4330,4330,4330,4330,293
|
|
20240801,105900,119381625,4330,4330,4330,4330,26
|
|
20240801,105800,119269045,4330,4330,4330,4330,50
|
|
20240801,105700,119052545,4330,4330,4330,4330,0
|
|
20240801,105600,119052545,4330,4330,4330,4330,100
|
|
20240801,105500,118619545,4330,4330,4330,4330,1
|
|
20240801,105400,118615215,4355,4355,4355,4355,0
|
|
20240801,105300,118615215,4355,4355,4355,4355,0
|
|
20240801,105200,118615215,4355,4355,4355,4355,2
|
|
20240801,105100,118606505,4355,4355,4355,4355,26
|
|
20240801,105000,118493275,4355,4350,4355,4350,8
|
|
20240801,104900,118458455,4330,4330,4330,4330,0
|
|
20240801,104800,118458455,4330,4330,4330,4330,0
|
|
20240801,104700,118458455,4330,4330,4330,4330,424
|
|
20240801,104600,116622535,4325,4325,4325,4325,11
|
|
20240801,104500,116574960,4320,4320,4320,4320,98
|
|
20240801,104400,116151600,4320,4320,4320,4320,0
|
|
20240801,104300,116151600,4320,4325,4325,4320,101
|
|
20240801,104200,115715275,4320,4320,4320,4320,0
|
|
20240801,104100,115715275,4320,4320,4320,4320,1
|
|
20240801,104000,115710955,4320,4320,4320,4320,0
|
|
20240801,103900,115710955,4320,4320,4320,4320,100
|
|
20240801,103800,115278955,4320,4320,4320,4320,0
|
|
20240801,103700,115278955,4320,4320,4320,4320,0
|
|
20240801,103600,115278955,4320,4320,4320,4320,0
|
|
20240801,103500,115278955,4320,4320,4320,4320,0
|
|
20240801,103400,115278955,4320,4320,4320,4320,0
|
|
20240801,103300,115278955,4320,4320,4320,4320,0
|
|
20240801,103200,115278955,4320,4320,4320,4320,190
|
|
20240801,103100,114458155,4315,4315,4315,4315,0
|
|
20240801,103000,114458155,4315,4315,4315,4315,0
|
|
20240801,102900,114458155,4315,4315,4315,4315,0
|
|
20240801,102800,114458155,4315,4315,4315,4315,0
|
|
20240801,102700,114458155,4315,4315,4315,4315,631
|
|
20240801,102600,111735390,4320,4320,4320,4320,14
|
|
20240801,102500,111674910,4320,4320,4320,4320,7
|
|
20240801,102400,111644670,4315,4315,4315,4315,0
|
|
20240801,102300,111644670,4315,4315,4315,4315,0
|
|
20240801,102200,111644670,4315,4315,4315,4315,0
|
|
20240801,102100,111644670,4315,4315,4315,4315,390
|
|
20240801,102000,109961820,4320,4320,4320,4320,56
|
|
20240801,101900,109719900,4320,4325,4325,4320,94
|
|
20240801,101800,109313735,4330,4330,4330,4330,0
|
|
20240801,101700,109313735,4330,4330,4330,4330,99
|
|
20240801,101600,108885065,4330,4330,4330,4330,120
|
|
20240801,101500,108365465,4330,4340,4340,4330,1973
|
|
20240801,101400,99809155,4345,4345,4345,4345,0
|
|
20240801,101300,99809155,4345,4345,4345,4345,3
|
|
20240801,101200,99796120,4345,4345,4345,4345,269
|
|
20240801,101100,98627315,4355,4355,4355,4355,0
|
|
20240801,101000,98627315,4355,4355,4355,4355,103
|
|
20240801,100900,98178750,4355,4355,4355,4355,0
|
|
20240801,100800,98178750,4355,4355,4355,4355,2
|
|
20240801,100700,98170040,4355,4355,4355,4345,262
|
|
20240801,100600,97031475,4355,4355,4355,4355,42
|
|
20240801,100500,96848565,4355,4355,4355,4355,8
|
|
20240801,100400,96813725,4355,4355,4355,4355,2
|
|
20240801,100300,96805015,4360,4350,4360,4350,9
|
|
20240801,100200,96765825,4360,4360,4360,4360,5
|
|
20240801,100100,96744025,4350,4350,4360,4350,22
|
|
20240801,100000,96648135,4370,4370,4370,4370,0
|
|
20240801,095900,96648135,4370,4350,4370,4345,647
|
|
20240801,095800,93835625,4350,4370,4370,4350,118
|
|
20240801,095700,93322305,4370,4370,4370,4370,0
|
|
20240801,095600,93322305,4370,4370,4370,4370,0
|
|
20240801,095500,93322305,4370,4370,4370,4370,0
|
|
20240801,095400,93322305,4370,4370,4370,4370,30
|
|
20240801,095300,93191205,4370,4370,4370,4370,7
|
|
20240801,095200,93160615,4375,4375,4375,4375,0
|
|
20240801,095100,93160615,4375,4375,4375,4375,0
|
|
20240801,095000,93160615,4375,4375,4375,4375,0
|
|
20240801,094900,93160615,4375,4375,4375,4375,0
|
|
20240801,094800,93160615,4375,4375,4375,4375,11
|
|
20240801,094700,93112490,4340,4370,4370,4340,2546
|
|
20240801,094600,82040420,4370,4370,4370,4370,454
|
|
20240801,094500,80056440,4370,4370,4370,4370,3
|
|
20240801,094400,80043330,4370,4370,4370,4370,2
|
|
20240801,094300,80034590,4370,4365,4370,4365,22
|
|
20240801,094200,79938545,4365,4365,4365,4365,2
|
|
20240801,094100,79929815,4365,4365,4365,4365,0
|
|
20240801,094000,79929815,4365,4365,4365,4365,40
|
|
20240801,093900,79755215,4370,4370,4370,4370,70
|
|
20240801,093800,79449315,4370,4370,4370,4370,1570
|
|
20240801,093700,72588415,4370,4370,4370,4370,30
|
|
20240801,093600,72457315,4370,4370,4370,4370,1
|
|
20240801,093500,72452945,4370,4370,4370,4370,20
|
|
20240801,093400,72365545,4360,4360,4360,4360,0
|
|
20240801,093300,72365545,4360,4360,4360,4360,102
|
|
20240801,093200,71920825,4360,4360,4360,4360,83
|
|
20240801,093100,71558945,4360,4360,4360,4360,47
|
|
20240801,093000,71354025,4375,4375,4375,4375,1
|
|
20240801,092900,71349650,4360,4375,4375,4360,42
|
|
20240801,092800,71166200,4375,4375,4375,4375,0
|
|
20240801,092700,71166200,4375,4370,4375,4370,274
|
|
20240801,092600,69968510,4360,4360,4360,4360,0
|
|
20240801,092500,69968510,4360,4360,4360,4360,0
|
|
20240801,092400,69968510,4360,4360,4360,4360,62
|
|
20240801,092300,69698190,4350,4350,4350,4350,29
|
|
20240801,092200,69572040,4355,4350,4355,4350,12
|
|
20240801,092100,69519830,4340,4340,4340,4340,573
|
|
20240801,092000,67033010,4340,4380,4380,4340,1773
|
|
20240801,091900,59332620,4375,4365,4380,4365,3266
|
|
20240801,091800,45049435,4370,4345,4370,4345,270
|
|
20240801,091700,43873785,4355,4370,4370,4355,901
|
|
20240801,091600,39947595,4370,4370,4370,4370,123
|
|
20240801,091500,39410085,4365,4365,4365,4365,100
|
|
20240801,091400,38973585,4365,4365,4365,4365,10
|
|
20240801,091300,38929935,4365,4365,4365,4365,224
|
|
20240801,091200,37952175,4370,4370,4370,4370,806
|
|
20240801,091100,34429955,4375,4380,4380,4370,746
|
|
20240801,091000,31163975,4380,4375,4380,4375,1188
|
|
20240801,090900,25960680,4375,4370,4375,4370,771
|
|
20240801,090800,22589485,4370,4360,4375,4360,1904
|
|
20240801,090700,14265360,4360,4355,4365,4355,371
|
|
20240801,090600,12647145,4360,4345,4360,4345,1071
|
|
20240801,090500,7981715,4320,4330,4330,4320,200
|
|
20240801,090400,7116775,4330,4330,4330,4330,81
|
|
20240801,090300,6766045,4330,4330,4330,4330,155
|
|
20240801,090200,6094895,4330,4335,4370,4330,395
|
|
20240801,090100,4377495,4330,4320,4335,4320,877
|
|
20240801,090000,581850,4310,4310,4310,4310,135
|