631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,192800,909668470,5360,5360,5360,5360,2175
|
|
20240807,192700,909668470,5360,5360,5360,5360,0
|
|
20240807,192600,909668470,5360,5360,5360,5360,0
|
|
20240807,192500,909668470,5360,5360,5360,5360,0
|
|
20240807,192400,909668470,5360,5360,5360,5360,0
|
|
20240807,192300,909668470,5360,5360,5360,5360,0
|
|
20240807,192200,909668470,5360,5360,5360,5360,0
|
|
20240807,192100,909668470,5360,5360,5360,5360,0
|
|
20240807,192000,909668470,5360,5360,5360,5360,0
|
|
20240807,191900,909668470,5360,5360,5360,5360,0
|
|
20240807,191800,909668470,5360,5360,5360,5360,0
|
|
20240807,191700,909668470,5360,5360,5360,5360,0
|
|
20240807,191600,909668470,5360,5360,5360,5360,0
|
|
20240807,191500,909668470,5360,5360,5360,5360,0
|
|
20240807,191400,909668470,5360,5360,5360,5360,0
|
|
20240807,191300,909668470,5360,5360,5360,5360,0
|
|
20240807,191200,909668470,5360,5360,5360,5360,0
|
|
20240807,191100,909668470,5360,5360,5360,5360,0
|
|
20240807,191000,909668470,5360,5360,5360,5360,0
|
|
20240807,190900,909668470,5360,5360,5360,5360,0
|
|
20240807,190800,909668470,5360,5360,5360,5360,0
|
|
20240807,190700,909668470,5360,5360,5360,5360,0
|
|
20240807,190600,909668470,5360,5360,5360,5360,0
|
|
20240807,190500,909668470,5360,5360,5360,5360,0
|
|
20240807,190400,909668470,5360,5360,5360,5360,0
|
|
20240807,190300,909668470,5360,5360,5360,5360,0
|
|
20240807,190200,909668470,5360,5360,5360,5360,0
|
|
20240807,190100,909668470,5360,5360,5360,5360,0
|
|
20240807,190000,909668470,5360,5360,5360,5360,0
|
|
20240807,185900,909668470,5360,5360,5360,5360,0
|
|
20240807,185800,909668470,5360,5360,5360,5360,2175
|
|
20240807,185700,909668470,5360,5360,5360,5360,0
|
|
20240807,185600,909668470,5360,5360,5360,5360,0
|
|
20240807,185500,909668470,5360,5360,5360,5360,0
|
|
20240807,185400,909668470,5360,5360,5360,5360,0
|
|
20240807,185300,909668470,5360,5360,5360,5360,0
|
|
20240807,185200,909668470,5360,5360,5360,5360,0
|
|
20240807,185100,909668470,5360,5360,5360,5360,0
|
|
20240807,185000,909668470,5360,5360,5360,5360,0
|
|
20240807,184900,909668470,5360,5360,5360,5360,0
|
|
20240807,184800,909668470,5360,5360,5360,5360,0
|
|
20240807,184700,909668470,5360,5360,5360,5360,0
|
|
20240807,184600,909668470,5360,5360,5360,5360,0
|
|
20240807,184500,909668470,5360,5360,5360,5360,0
|
|
20240807,184400,909668470,5360,5360,5360,5360,0
|
|
20240807,184300,909668470,5360,5360,5360,5360,0
|
|
20240807,184200,909668470,5360,5360,5360,5360,0
|
|
20240807,184100,909668470,5360,5360,5360,5360,0
|
|
20240807,184000,909668470,5360,5360,5360,5360,0
|
|
20240807,183900,909668470,5360,5360,5360,5360,0
|
|
20240807,183800,909668470,5360,5360,5360,5360,0
|
|
20240807,183700,909668470,5360,5360,5360,5360,0
|
|
20240807,183600,909668470,5360,5360,5360,5360,0
|
|
20240807,183500,909668470,5360,5360,5360,5360,0
|
|
20240807,183400,909668470,5360,5360,5360,5360,0
|
|
20240807,183300,909668470,5360,5360,5360,5360,0
|
|
20240807,183200,909668470,5360,5360,5360,5360,0
|
|
20240807,183100,909668470,5360,5360,5360,5360,0
|
|
20240807,183000,909668470,5360,5360,5360,5360,0
|
|
20240807,182900,909668470,5360,5360,5360,5360,0
|
|
20240807,182800,909668470,5360,5360,5360,5360,2175
|
|
20240807,182700,909668470,5360,5360,5360,5360,0
|
|
20240807,182600,909668470,5360,5360,5360,5360,0
|
|
20240807,182500,909668470,5360,5360,5360,5360,0
|
|
20240807,182400,909668470,5360,5360,5360,5360,0
|
|
20240807,182300,909668470,5360,5360,5360,5360,0
|
|
20240807,182200,909668470,5360,5360,5360,5360,0
|
|
20240807,182100,909668470,5360,5360,5360,5360,0
|
|
20240807,182000,909668470,5360,5360,5360,5360,0
|
|
20240807,181900,909668470,5360,5360,5360,5360,0
|
|
20240807,181800,909668470,5360,5360,5360,5360,0
|
|
20240807,181700,909668470,5360,5360,5360,5360,0
|
|
20240807,181600,909668470,5360,5360,5360,5360,0
|
|
20240807,181500,909668470,5360,5360,5360,5360,0
|
|
20240807,181400,909668470,5360,5360,5360,5360,0
|
|
20240807,181300,909668470,5360,5360,5360,5360,0
|
|
20240807,181200,909668470,5360,5360,5360,5360,0
|
|
20240807,181100,909668470,5360,5360,5360,5360,0
|
|
20240807,181000,909668470,5360,5360,5360,5360,0
|
|
20240807,180900,909668470,5360,5360,5360,5360,0
|
|
20240807,180800,909668470,5360,5360,5360,5360,0
|
|
20240807,180700,909668470,5360,5360,5360,5360,0
|
|
20240807,180600,909668470,5360,5360,5360,5360,0
|
|
20240807,180500,909668470,5360,5360,5360,5360,0
|
|
20240807,180400,909668470,5360,5360,5360,5360,0
|
|
20240807,180300,909668470,5360,5360,5360,5360,0
|
|
20240807,180200,909668470,5360,5360,5360,5360,0
|
|
20240807,180100,909668470,5360,5360,5360,5360,0
|
|
20240807,180000,909668470,5360,5360,5360,5360,0
|
|
20240807,175900,909668470,5360,5360,5360,5360,0
|
|
20240807,175800,909668470,5360,5360,5360,5360,2175
|
|
20240807,175700,909668470,5360,5360,5360,5360,0
|
|
20240807,175600,909668470,5360,5360,5360,5360,0
|
|
20240807,175500,909668470,5360,5360,5360,5360,0
|
|
20240807,175400,909668470,5360,5360,5360,5360,0
|
|
20240807,175300,909668470,5360,5360,5360,5360,0
|
|
20240807,175200,909668470,5360,5360,5360,5360,0
|
|
20240807,175100,909668470,5360,5360,5360,5360,0
|
|
20240807,175000,909668470,5360,5360,5360,5360,0
|
|
20240807,174900,909668470,5360,5360,5360,5360,0
|
|
20240807,174800,909668470,5360,5360,5360,5360,0
|
|
20240807,174700,909668470,5360,5360,5360,5360,0
|
|
20240807,174600,909668470,5360,5360,5360,5360,0
|
|
20240807,174500,909668470,5360,5360,5360,5360,0
|
|
20240807,174400,909668470,5360,5360,5360,5360,0
|
|
20240807,174300,909668470,5360,5360,5360,5360,0
|
|
20240807,174200,909668470,5360,5360,5360,5360,0
|
|
20240807,174100,909668470,5360,5360,5360,5360,0
|
|
20240807,174000,909668470,5360,5360,5360,5360,0
|
|
20240807,173900,909668470,5360,5360,5360,5360,0
|
|
20240807,173800,909668470,5360,5360,5360,5360,0
|
|
20240807,173700,909668470,5360,5360,5360,5360,0
|
|
20240807,173600,909668470,5360,5360,5360,5360,0
|
|
20240807,173500,909668470,5360,5360,5360,5360,0
|
|
20240807,173400,909668470,5360,5360,5360,5360,0
|
|
20240807,173300,909668470,5360,5360,5360,5360,0
|
|
20240807,173200,909668470,5360,5360,5360,5360,0
|
|
20240807,173100,909668470,5360,5360,5360,5360,0
|
|
20240807,173000,909668470,5360,5360,5360,5360,0
|
|
20240807,172900,909668470,5360,5360,5360,5360,0
|
|
20240807,172800,909668470,5360,5360,5360,5360,2175
|
|
20240807,172700,909668470,5360,5360,5360,5360,0
|
|
20240807,172600,909668470,5360,5360,5360,5360,0
|
|
20240807,172500,909668470,5360,5360,5360,5360,0
|
|
20240807,172400,909668470,5360,5360,5360,5360,0
|
|
20240807,172300,909668470,5360,5360,5360,5360,0
|
|
20240807,172200,909668470,5360,5360,5360,5360,0
|
|
20240807,172100,909668470,5360,5360,5360,5360,0
|
|
20240807,172000,909668470,5360,5360,5360,5360,0
|
|
20240807,171900,909668470,5360,5360,5360,5360,0
|
|
20240807,171800,909668470,5360,5360,5360,5360,0
|
|
20240807,171700,909668470,5360,5360,5360,5360,0
|
|
20240807,171600,909668470,5360,5360,5360,5360,0
|
|
20240807,171500,909668470,5360,5360,5360,5360,0
|
|
20240807,171400,909668470,5360,5360,5360,5360,0
|
|
20240807,171300,909668470,5360,5360,5360,5360,0
|
|
20240807,171200,909668470,5360,5360,5360,5360,0
|
|
20240807,171100,909668470,5360,5360,5360,5360,0
|
|
20240807,171000,909668470,5360,5360,5360,5360,0
|
|
20240807,170900,909668470,5360,5360,5360,5360,0
|
|
20240807,170800,909668470,5360,5360,5360,5360,0
|
|
20240807,170700,909668470,5360,5360,5360,5360,0
|
|
20240807,170600,909668470,5360,5360,5360,5360,0
|
|
20240807,170500,909668470,5360,5360,5360,5360,0
|
|
20240807,170400,909668470,5360,5360,5360,5360,0
|
|
20240807,170300,909668470,5360,5360,5360,5360,0
|
|
20240807,170200,909668470,5360,5360,5360,5360,0
|
|
20240807,170100,909668470,5360,5360,5360,5360,0
|
|
20240807,170000,909668470,5360,5360,5360,5360,0
|
|
20240807,165900,909668470,5360,5360,5360,5360,0
|
|
20240807,165800,909668470,5360,5360,5360,5360,2175
|
|
20240807,165700,909668470,5360,5360,5360,5360,0
|
|
20240807,165600,909668470,5360,5360,5360,5360,0
|
|
20240807,165500,909668470,5360,5360,5360,5360,0
|
|
20240807,165400,909668470,5360,5360,5360,5360,0
|
|
20240807,165300,909668470,5360,5360,5360,5360,0
|
|
20240807,165200,909668470,5360,5360,5360,5360,0
|
|
20240807,165100,909668470,5360,5360,5360,5360,0
|
|
20240807,165000,909668470,5360,5360,5360,5360,0
|
|
20240807,164900,909668470,5360,5360,5360,5360,0
|
|
20240807,164800,909668470,5360,5360,5360,5360,0
|
|
20240807,164700,909668470,5360,5360,5360,5360,0
|
|
20240807,164600,909668470,5360,5360,5360,5360,0
|
|
20240807,164500,909668470,5360,5360,5360,5360,0
|
|
20240807,164400,909668470,5360,5360,5360,5360,0
|
|
20240807,164300,909668470,5360,5360,5360,5360,0
|
|
20240807,164200,909668470,5360,5360,5360,5360,0
|
|
20240807,164100,909668470,5360,5360,5360,5360,0
|
|
20240807,164000,909668470,5360,5360,5360,5360,0
|
|
20240807,163900,909668470,5360,5360,5360,5360,0
|
|
20240807,163800,909668470,5360,5360,5360,5360,0
|
|
20240807,163700,909668470,5360,5360,5360,5360,0
|
|
20240807,163600,909668470,5360,5360,5360,5360,0
|
|
20240807,163500,909668470,5360,5360,5360,5360,0
|
|
20240807,163400,909668470,5360,5360,5360,5360,0
|
|
20240807,163300,909668470,5360,5360,5360,5360,0
|
|
20240807,163200,909668470,5360,5360,5360,5360,0
|
|
20240807,163100,909668470,5360,5360,5360,5360,0
|
|
20240807,163000,909668470,5360,5360,5360,5360,0
|
|
20240807,162900,909668470,5360,5360,5360,5360,0
|
|
20240807,162800,909668470,5360,5360,5360,5360,2175
|
|
20240807,162700,909668470,5360,5360,5360,5360,0
|
|
20240807,162600,909668470,5360,5360,5360,5360,0
|
|
20240807,162500,909668470,5360,5360,5360,5360,0
|
|
20240807,162400,909668470,5360,5360,5360,5360,0
|
|
20240807,162300,909668470,5360,5360,5360,5360,0
|
|
20240807,162200,909668470,5360,5360,5360,5360,0
|
|
20240807,162100,909668470,5360,5360,5360,5360,0
|
|
20240807,162000,909668470,5360,5360,5360,5360,0
|
|
20240807,161900,909668470,5360,5360,5360,5360,0
|
|
20240807,161800,909668470,5360,5360,5360,5360,0
|
|
20240807,161700,909668470,5360,5360,5360,5360,0
|
|
20240807,161600,909668470,5360,5360,5360,5360,0
|
|
20240807,161500,909668470,5360,5360,5360,5360,0
|
|
20240807,161400,909668470,5360,5360,5360,5360,0
|
|
20240807,161300,909668470,5360,5360,5360,5360,0
|
|
20240807,161200,909668470,5360,5360,5360,5360,0
|
|
20240807,161100,909668470,5360,5360,5360,5360,0
|
|
20240807,161000,909668470,5360,5360,5360,5360,0
|
|
20240807,160900,909668470,5360,5360,5360,5360,0
|
|
20240807,160800,909668470,5360,5360,5360,5360,0
|
|
20240807,160700,909668470,5360,5360,5360,5360,0
|
|
20240807,160600,909668470,5360,5360,5360,5360,0
|
|
20240807,160500,909668470,5360,5360,5360,5360,0
|
|
20240807,160400,909668470,5360,5360,5360,5360,0
|
|
20240807,160300,909668470,5360,5360,5360,5360,0
|
|
20240807,160200,909668470,5360,5360,5360,5360,0
|
|
20240807,160100,909668470,5360,5360,5360,5360,0
|
|
20240807,160000,909668470,5360,5360,5360,5360,0
|
|
20240807,155900,909668470,5360,5360,5360,5360,0
|
|
20240807,155800,909668470,5360,5360,5360,5360,2175
|
|
20240807,155700,909668470,5360,5360,5360,5360,0
|
|
20240807,155600,909668470,5360,5360,5360,5360,0
|
|
20240807,155500,909668470,5360,5360,5360,5360,0
|
|
20240807,155400,909668470,5360,5360,5360,5360,0
|
|
20240807,155300,909668470,5360,5360,5360,5360,0
|
|
20240807,155200,909668470,5360,5360,5360,5360,0
|
|
20240807,155100,909668470,5360,5360,5360,5360,0
|
|
20240807,155000,909668470,5360,5360,5360,5360,0
|
|
20240807,154900,909668470,5360,5360,5360,5360,0
|
|
20240807,154800,909668470,5360,5360,5360,5360,0
|
|
20240807,154700,909668470,5360,5360,5360,5360,0
|
|
20240807,154600,909668470,5360,5360,5360,5360,0
|
|
20240807,154500,909668470,5360,5360,5360,5360,0
|
|
20240807,154400,909668470,5360,5360,5360,5360,0
|
|
20240807,154300,909668470,5360,5360,5360,5360,0
|
|
20240807,154200,909668470,5360,5360,5360,5360,0
|
|
20240807,154100,909668470,5360,5360,5360,5360,0
|
|
20240807,154000,909668470,5360,5360,5360,5360,0
|
|
20240807,153900,909668470,5360,5360,5360,5360,0
|
|
20240807,153800,909668470,5360,5360,5360,5360,0
|
|
20240807,153700,909668470,5360,5360,5360,5360,0
|
|
20240807,153600,909668470,5360,5360,5360,5360,0
|
|
20240807,153500,909668470,5360,5360,5360,5360,0
|
|
20240807,153400,909668470,5360,5360,5360,5360,0
|
|
20240807,153300,909668470,5360,5360,5360,5360,0
|
|
20240807,153200,909668470,5360,5360,5360,5360,0
|
|
20240807,153100,909668470,5360,5360,5360,5360,0
|
|
20240807,153000,909668470,5360,5360,5360,5360,2175
|
|
20240807,152900,898010470,5360,5360,5360,5360,0
|
|
20240807,152800,898010470,5360,5360,5360,5360,0
|
|
20240807,152700,898010470,5360,5360,5360,5360,0
|
|
20240807,152600,898010470,5360,5360,5360,5360,0
|
|
20240807,152500,898010470,5360,5360,5360,5360,0
|
|
20240807,152400,898010470,5360,5360,5360,5360,0
|
|
20240807,152300,898010470,5360,5360,5360,5360,0
|
|
20240807,152200,898010470,5360,5360,5360,5360,0
|
|
20240807,152100,898010470,5360,5360,5360,5360,0
|
|
20240807,152000,898010470,5360,5360,5360,5360,0
|
|
20240807,151900,898010470,5360,5360,5390,5350,1046
|
|
20240807,151800,892402480,5360,5360,5370,5360,45
|
|
20240807,151700,892161140,5370,5380,5380,5370,324
|
|
20240807,151600,890420810,5370,5370,5370,5370,71
|
|
20240807,151500,890039540,5370,5380,5380,5370,69
|
|
20240807,151400,889668980,5380,5380,5380,5380,10
|
|
20240807,151300,889615180,5390,5390,5390,5390,1
|
|
20240807,151200,889609790,5390,5380,5390,5370,637
|
|
20240807,151100,886187960,5400,5400,5400,5400,82
|
|
20240807,151000,885745160,5400,5400,5400,5370,69
|
|
20240807,150900,885373760,5400,5400,5400,5400,10
|
|
20240807,150800,885319760,5400,5370,5400,5370,206
|
|
20240807,150700,884212560,5370,5360,5370,5360,180
|
|
20240807,150600,883246060,5370,5360,5370,5360,11
|
|
20240807,150500,883187090,5360,5370,5370,5360,2052
|
|
20240807,150400,872187020,5380,5380,5380,5380,25
|
|
20240807,150300,872052520,5390,5380,5390,5370,628
|
|
20240807,150200,868679960,5380,5370,5380,5370,428
|
|
20240807,150100,866380620,5380,5380,5380,5380,1
|
|
20240807,150000,866375240,5380,5380,5380,5380,1
|
|
20240807,145900,866369860,5370,5390,5390,5370,312
|
|
20240807,145800,864694280,5380,5400,5400,5380,347
|
|
20240807,145700,862827220,5380,5390,5400,5380,4381
|
|
20240807,145600,839229190,5400,5400,5400,5400,12
|
|
20240807,145500,839164390,5400,5400,5400,5400,20
|
|
20240807,145400,839056390,5400,5400,5400,5400,62
|
|
20240807,145300,838721590,5400,5400,5400,5400,315
|
|
20240807,145200,837020590,5420,5410,5420,5400,1207
|
|
20240807,145100,830497310,5410,5420,5420,5410,1003
|
|
20240807,145000,825061080,5420,5410,5420,5410,1062
|
|
20240807,144900,819310750,5410,5410,5410,5410,591
|
|
20240807,144800,816113440,5410,5410,5410,5410,461
|
|
20240807,144700,813619430,5410,5410,5410,5410,0
|
|
20240807,144600,813619430,5410,5420,5420,5410,909
|
|
20240807,144500,808696940,5410,5410,5410,5410,580
|
|
20240807,144400,805559140,5410,5410,5410,5410,8
|
|
20240807,144300,805515860,5410,5400,5410,5400,253
|
|
20240807,144200,804149480,5400,5390,5400,5390,1020
|
|
20240807,144100,798641580,5400,5400,5400,5400,111
|
|
20240807,144000,798042180,5400,5390,5400,5390,352
|
|
20240807,143900,796143690,5400,5390,5400,5380,674
|
|
20240807,143800,792511060,5400,5410,5410,5400,4416
|
|
20240807,143700,768648360,5420,5420,5420,5420,13
|
|
20240807,143600,768577900,5410,5430,5430,5410,387
|
|
20240807,143500,766480190,5430,5430,5430,5430,3
|
|
20240807,143400,766463900,5430,5430,5430,5430,6
|
|
20240807,143300,766431320,5430,5430,5430,5430,20
|
|
20240807,143200,766322720,5430,5430,5430,5430,20
|
|
20240807,143100,766214120,5430,5430,5430,5410,255
|
|
20240807,143000,764834260,5420,5430,5430,5420,1039
|
|
20240807,142900,759202520,5430,5430,5430,5430,128
|
|
20240807,142800,758507480,5430,5430,5430,5430,0
|
|
20240807,142700,758507480,5430,5430,5440,5430,34
|
|
20240807,142600,758322840,5440,5440,5440,5440,296
|
|
20240807,142500,756712600,5440,5440,5440,5440,199
|
|
20240807,142400,755630040,5440,5440,5440,5440,20
|
|
20240807,142300,755521240,5440,5430,5440,5430,193
|
|
20240807,142200,754472820,5430,5430,5430,5430,50
|
|
20240807,142100,754201320,5440,5440,5440,5440,183
|
|
20240807,142000,753205800,5440,5440,5440,5430,31
|
|
20240807,141900,753037410,5440,5440,5440,5440,18
|
|
20240807,141800,752939490,5440,5440,5440,5440,0
|
|
20240807,141700,752939490,5440,5440,5440,5440,19
|
|
20240807,141600,752836130,5440,5440,5440,5440,25
|
|
20240807,141500,752700130,5440,5440,5440,5440,99
|
|
20240807,141400,752161570,5430,5440,5440,5430,110
|
|
20240807,141300,751564170,5440,5440,5440,5440,131
|
|
20240807,141200,750851530,5430,5430,5430,5430,1294
|
|
20240807,141100,743825110,5430,5420,5430,5420,284
|
|
20240807,141000,742283290,5430,5430,5430,5420,1232
|
|
20240807,140900,735605730,5420,5440,5440,5420,583
|
|
20240807,140800,732440610,5430,5430,5430,5430,66
|
|
20240807,140700,732082230,5430,5430,5430,5430,65
|
|
20240807,140600,731729280,5440,5440,5440,5440,31
|
|
20240807,140500,731560640,5440,5440,5440,5440,0
|
|
20240807,140400,731560640,5440,5420,5440,5420,360
|
|
20240807,140300,729609420,5400,5430,5430,5400,6368
|
|
20240807,140200,695195400,5430,5440,5440,5430,607
|
|
20240807,140100,691896790,5440,5440,5440,5440,0
|
|
20240807,140000,691896790,5440,5440,5450,5440,320
|
|
20240807,135900,690154990,5450,5450,5450,5450,0
|
|
20240807,135800,690154990,5450,5450,5450,5450,0
|
|
20240807,135700,690154990,5450,5450,5450,5450,50
|
|
20240807,135600,689882490,5450,5450,5450,5450,1
|
|
20240807,135500,689877040,5440,5430,5440,5430,986
|
|
20240807,135400,684522160,5430,5430,5430,5430,150
|
|
20240807,135300,683707660,5430,5430,5430,5430,0
|
|
20240807,135200,683707660,5430,5430,5430,5430,100
|
|
20240807,135100,683164660,5430,5440,5440,5430,142
|
|
20240807,135000,682393190,5440,5440,5440,5440,1
|
|
20240807,134900,682387750,5440,5430,5440,5430,35
|
|
20240807,134800,682197600,5440,5440,5440,5440,4
|
|
20240807,134700,682175840,5450,5450,5450,5450,0
|
|
20240807,134600,682175840,5450,5450,5450,5450,9
|
|
20240807,134500,682126790,5450,5440,5450,5440,148
|
|
20240807,134400,681321110,5410,5450,5450,5410,2001
|
|
20240807,134300,670482580,5420,5440,5440,5420,1000
|
|
20240807,134200,665058110,5440,5440,5440,5440,320
|
|
20240807,134100,663317310,5440,5430,5440,5430,290
|
|
20240807,134000,661742300,5430,5430,5430,5430,71
|
|
20240807,133900,661356770,5430,5430,5430,5430,0
|
|
20240807,133800,661356770,5430,5430,5430,5430,74
|
|
20240807,133700,660954950,5420,5430,5430,5420,316
|
|
20240807,133600,659239470,5430,5430,5430,5430,18
|
|
20240807,133500,659141730,5430,5430,5430,5430,423
|
|
20240807,133400,656844840,5430,5430,5430,5430,306
|
|
20240807,133300,655183260,5420,5430,5430,5420,108
|
|
20240807,133200,654597070,5430,5430,5430,5430,0
|
|
20240807,133100,654597070,5430,5430,5430,5430,9
|
|
20240807,133000,654548200,5430,5430,5430,5430,100
|
|
20240807,132900,654005200,5430,5420,5430,5410,751
|
|
20240807,132800,649942210,5420,5430,5430,5420,2384
|
|
20240807,132700,637020910,5430,5430,5430,5430,284
|
|
20240807,132600,635478790,5430,5430,5430,5430,0
|
|
20240807,132500,635478790,5430,5430,5430,5430,0
|
|
20240807,132400,635478790,5430,5420,5430,5420,44
|
|
20240807,132300,635240020,5420,5420,5420,5420,0
|
|
20240807,132200,635240020,5420,5430,5430,5420,862
|
|
20240807,132100,630565060,5430,5430,5430,5430,140
|
|
20240807,132000,629804860,5430,5430,5430,5430,20
|
|
20240807,131900,629696260,5450,5450,5450,5450,0
|
|
20240807,131800,629696260,5450,5450,5450,5450,2
|
|
20240807,131700,629685360,5450,5440,5450,5440,121
|
|
20240807,131600,629026910,5440,5440,5440,5440,273
|
|
20240807,131500,627541790,5430,5430,5430,5430,0
|
|
20240807,131400,627541790,5430,5430,5430,5430,0
|
|
20240807,131300,627541790,5430,5430,5430,5430,368
|
|
20240807,131200,625543550,5440,5440,5440,5440,7
|
|
20240807,131100,625505470,5440,5440,5440,5440,14
|
|
20240807,131000,625429310,5440,5440,5440,5440,5
|
|
20240807,130900,625402110,5440,5440,5440,5440,0
|
|
20240807,130800,625402110,5440,5430,5440,5430,371
|
|
20240807,130700,623383960,5430,5430,5430,5430,1001
|
|
20240807,130600,617948530,5430,5430,5430,5430,0
|
|
20240807,130500,617948530,5430,5430,5430,5430,100
|
|
20240807,130400,617405530,5420,5420,5420,5420,10
|
|
20240807,130300,617351330,5410,5410,5410,5410,11
|
|
20240807,130200,617291820,5410,5410,5410,5410,409
|
|
20240807,130100,615079130,5410,5420,5420,5410,2700
|
|
20240807,130000,600452130,5440,5430,5440,5430,3
|
|
20240807,125900,600435820,5430,5430,5430,5430,8
|
|
20240807,125800,600392380,5430,5430,5430,5430,6
|
|
20240807,125700,600359800,5440,5420,5440,5420,2001
|
|
20240807,125600,589514360,5440,5410,5440,5410,11
|
|
20240807,125500,589454820,5420,5430,5440,5420,1417
|
|
20240807,125400,581769680,5440,5430,5440,5420,160
|
|
20240807,125300,580901100,5420,5440,5440,5420,1297
|
|
20240807,125200,573863150,5440,5430,5440,5430,200
|
|
20240807,125100,572776150,5430,5430,5430,5430,2
|
|
20240807,125000,572765290,5430,5440,5440,5430,418
|
|
20240807,124900,570495540,5430,5430,5440,5430,1014
|
|
20240807,124800,564989390,5430,5430,5430,5430,0
|
|
20240807,124700,564989390,5430,5430,5430,5430,84
|
|
20240807,124600,564533270,5430,5440,5440,5430,4
|
|
20240807,124500,564511540,5440,5440,5440,5440,138
|
|
20240807,124400,563760820,5440,5440,5440,5440,10
|
|
20240807,124300,563706420,5440,5440,5440,5440,0
|
|
20240807,124200,563706420,5440,5440,5440,5440,4
|
|
20240807,124100,563684660,5430,5430,5440,5430,918
|
|
20240807,124000,558699910,5440,5450,5450,5440,49
|
|
20240807,123900,558432890,5450,5460,5460,5440,1508
|
|
20240807,123800,550229230,5460,5460,5460,5460,10
|
|
20240807,123700,550174630,5460,5460,5460,5460,0
|
|
20240807,123600,550174630,5460,5460,5460,5460,7
|
|
20240807,123500,550136410,5460,5460,5460,5460,4
|
|
20240807,123400,550114570,5460,5460,5460,5460,3
|
|
20240807,123300,550098190,5440,5440,5440,5440,25
|
|
20240807,123200,549962190,5460,5450,5460,5450,600
|
|
20240807,123100,546687470,5430,5440,5440,5430,71
|
|
20240807,123000,546301510,5450,5440,5450,5440,1059
|
|
20240807,122900,540540540,5430,5430,5430,5430,25
|
|
20240807,122800,540404790,5430,5430,5430,5430,0
|
|
20240807,122700,540404790,5430,5430,5430,5430,780
|
|
20240807,122600,536169390,5440,5440,5440,5440,12
|
|
20240807,122500,536104110,5440,5440,5440,5440,0
|
|
20240807,122400,536104110,5440,5420,5440,5420,189
|
|
20240807,122300,535077510,5440,5420,5440,5420,5172
|
|
20240807,122200,507045250,5430,5440,5440,5430,2529
|
|
20240807,122100,493309780,5440,5440,5440,5440,431
|
|
20240807,122000,490965140,5430,5430,5430,5430,0
|
|
20240807,121900,490965140,5430,5430,5430,5430,10
|
|
20240807,121800,490910840,5430,5450,5450,5430,7000
|
|
20240807,121700,452900440,5450,5450,5450,5450,0
|
|
20240807,121600,452900440,5450,5450,5450,5420,2650
|
|
20240807,121500,438503470,5440,5440,5440,5440,0
|
|
20240807,121400,438503470,5440,5440,5440,5440,2121
|
|
20240807,121300,426965230,5440,5440,5440,5440,0
|
|
20240807,121200,426965230,5440,5450,5450,5430,214
|
|
20240807,121100,425802950,5430,5430,5430,5430,0
|
|
20240807,121000,425802950,5430,5450,5450,5430,189
|
|
20240807,120900,424772920,5450,5450,5450,5450,0
|
|
20240807,120800,424772920,5450,5450,5450,5450,279
|
|
20240807,120700,423252370,5450,5450,5450,5450,307
|
|
20240807,120600,421579220,5450,5450,5450,5450,2
|
|
20240807,120500,421568320,5450,5450,5450,5450,50
|
|
20240807,120400,421295820,5450,5450,5450,5450,0
|
|
20240807,120300,421295820,5450,5450,5460,5420,4004
|
|
20240807,120200,399570440,5450,5450,5450,5450,190
|
|
20240807,120100,398534940,5450,5460,5460,5450,43
|
|
20240807,120000,398300300,5450,5450,5450,5450,25
|
|
20240807,115900,398164050,5460,5460,5460,5460,21
|
|
20240807,115800,398049390,5460,5460,5460,5450,151
|
|
20240807,115700,397226320,5450,5450,5450,5450,319
|
|
20240807,115600,395487770,5460,5460,5460,5460,259
|
|
20240807,115500,394073630,5460,5450,5460,5450,129
|
|
20240807,115400,393369300,5450,5460,5460,5450,758
|
|
20240807,115300,389238080,5460,5460,5460,5460,109
|
|
20240807,115200,388642940,5450,5460,5460,5450,17
|
|
20240807,115100,388550240,5450,5460,5460,5450,1155
|
|
20240807,115000,382243960,5470,5470,5470,5470,0
|
|
20240807,114900,382243960,5470,5470,5470,5470,8
|
|
20240807,114800,382200200,5470,5470,5470,5470,50
|
|
20240807,114700,381926700,5470,5470,5470,5460,930
|
|
20240807,114600,376841500,5460,5460,5460,5460,0
|
|
20240807,114500,376841500,5460,5460,5460,5460,5
|
|
20240807,114400,376814200,5470,5470,5470,5470,1
|
|
20240807,114300,376808730,5470,5470,5470,5470,5
|
|
20240807,114200,376781380,5460,5470,5470,5460,264
|
|
20240807,114100,375338140,5470,5470,5470,5470,0
|
|
20240807,114000,375338140,5470,5470,5470,5460,1064
|
|
20240807,113900,369519500,5460,5460,5460,5460,10
|
|
20240807,113800,369464900,5460,5460,5460,5460,6
|
|
20240807,113700,369432140,5460,5460,5460,5460,20
|
|
20240807,113600,369322940,5460,5460,5460,5460,0
|
|
20240807,113500,369322940,5460,5460,5460,5460,0
|
|
20240807,113400,369322940,5460,5470,5470,5460,28
|
|
20240807,113300,369170030,5470,5470,5470,5470,70
|
|
20240807,113200,368787130,5470,5470,5470,5470,2
|
|
20240807,113100,368776190,5470,5460,5470,5460,91
|
|
20240807,113000,368278430,5470,5470,5470,5470,260
|
|
20240807,112900,366856230,5470,5460,5470,5460,1042
|
|
20240807,112800,361166490,5470,5460,5470,5460,42
|
|
20240807,112700,360937060,5470,5470,5470,5470,194
|
|
20240807,112600,359875880,5470,5470,5470,5470,28
|
|
20240807,112500,359722720,5470,5470,5470,5470,60
|
|
20240807,112400,359394520,5470,5470,5470,5470,54
|
|
20240807,112300,359099140,5470,5470,5470,5470,6
|
|
20240807,112200,359066320,5470,5480,5480,5470,191
|
|
20240807,112100,358021450,5470,5470,5470,5470,5
|
|
20240807,112000,357994100,5470,5470,5470,5470,12
|
|
20240807,111900,357928460,5460,5460,5460,5460,60
|
|
20240807,111800,357600860,5460,5460,5460,5460,10
|
|
20240807,111700,357546260,5470,5480,5480,5470,21
|
|
20240807,111600,357431320,5480,5480,5480,5480,5
|
|
20240807,111500,357403920,5480,5480,5480,5480,0
|
|
20240807,111400,357403920,5480,5480,5480,5480,1
|
|
20240807,111300,357398440,5460,5460,5460,5460,0
|
|
20240807,111200,357398440,5460,5460,5460,5460,71
|
|
20240807,111100,357010780,5450,5490,5490,5450,501
|
|
20240807,111000,354279450,5490,5490,5490,5490,2
|
|
20240807,110900,354268470,5450,5450,5450,5450,5
|
|
20240807,110800,354241220,5460,5450,5470,5450,465
|
|
20240807,110700,351703990,5450,5450,5450,5450,48
|
|
20240807,110600,351442390,5450,5450,5450,5450,0
|
|
20240807,110500,351442390,5450,5440,5450,5440,1113
|
|
20240807,110400,345379930,5450,5450,5450,5440,2819
|
|
20240807,110300,330022550,5450,5450,5450,5450,0
|
|
20240807,110200,330022550,5450,5470,5470,5450,31
|
|
20240807,110100,329853460,5460,5460,5460,5460,4
|
|
20240807,110000,329831620,5470,5470,5470,5470,330
|
|
20240807,105900,328026520,5470,5470,5470,5470,92
|
|
20240807,105800,327523280,5480,5500,5500,5480,1461
|
|
20240807,105700,319502780,5490,5490,5490,5490,11
|
|
20240807,105600,319442390,5500,5500,5500,5500,10
|
|
20240807,105500,319387390,5500,5500,5500,5500,219
|
|
20240807,105400,318182890,5510,5510,5510,5510,1
|
|
20240807,105300,318177380,5490,5490,5490,5490,556
|
|
20240807,105200,315124940,5510,5500,5510,5500,74
|
|
20240807,105100,314717210,5510,5490,5510,5490,3
|
|
20240807,105000,314700720,5500,5500,5510,5500,18
|
|
20240807,104900,314601570,5500,5500,5500,5500,1215
|
|
20240807,104800,307919070,5500,5500,5500,5500,1005
|
|
20240807,104700,302391570,5490,5500,5500,5490,65
|
|
20240807,104600,302034620,5500,5500,5500,5500,22
|
|
20240807,104500,301913620,5500,5500,5500,5500,393
|
|
20240807,104400,299752120,5500,5450,5500,5450,3114
|
|
20240807,104300,282676710,5450,5450,5450,5450,0
|
|
20240807,104200,282676710,5450,5450,5450,5450,0
|
|
20240807,104100,282676710,5450,5450,5450,5450,1
|
|
20240807,104000,282671260,5470,5470,5470,5470,40
|
|
20240807,103900,282452460,5470,5470,5470,5470,1
|
|
20240807,103800,282446990,5470,5470,5470,5470,7
|
|
20240807,103700,282408700,5470,5460,5470,5460,155
|
|
20240807,103600,281561900,5460,5460,5460,5460,250
|
|
20240807,103500,280196900,5430,5430,5430,5430,1
|
|
20240807,103400,280191470,5440,5440,5440,5440,4
|
|
20240807,103300,280169710,5450,5450,5450,5450,0
|
|
20240807,103200,280169710,5450,5450,5450,5450,855
|
|
20240807,103100,275509960,5430,5440,5440,5430,131
|
|
20240807,103000,274798480,5440,5440,5440,5440,12
|
|
20240807,102900,274733200,5450,5450,5450,5450,4
|
|
20240807,102800,274711400,5450,5450,5450,5450,592
|
|
20240807,102700,271485000,5440,5440,5440,5440,550
|
|
20240807,102600,268493000,5440,5440,5440,5440,0
|
|
20240807,102500,268493000,5440,5440,5440,5440,0
|
|
20240807,102400,268493000,5440,5440,5440,5440,2
|
|
20240807,102300,268482120,5410,5430,5430,5410,977
|
|
20240807,102200,263192240,5440,5430,5440,5430,613
|
|
20240807,102100,259861650,5430,5440,5440,5430,600
|
|
20240807,102000,256598650,5440,5440,5440,5440,200
|
|
20240807,101900,255510650,5440,5440,5440,5440,17
|
|
20240807,101800,255418170,5430,5440,5440,5430,349
|
|
20240807,101700,253522800,5440,5420,5440,5420,567
|
|
20240807,101600,250446080,5440,5440,5440,5440,46
|
|
20240807,101500,250195840,5410,5410,5410,5410,262
|
|
20240807,101400,248778420,5410,5420,5440,5410,141
|
|
20240807,101300,248014380,5440,5440,5440,5440,1
|
|
20240807,101200,248008940,5440,5440,5440,5440,11
|
|
20240807,101100,247949100,5450,5450,5450,5450,1
|
|
20240807,101000,247943650,5420,5430,5430,5420,1606
|
|
20240807,100900,239227200,5420,5430,5430,5420,1141
|
|
20240807,100800,233034800,5430,5430,5430,5430,33
|
|
20240807,100700,232855610,5430,5440,5440,5430,338
|
|
20240807,100600,231017250,5440,5440,5440,5440,46
|
|
20240807,100500,230767010,5450,5450,5450,5440,862
|
|
20240807,100400,226074110,5450,5460,5460,5450,285
|
|
20240807,100300,224520310,5460,5470,5470,5460,201
|
|
20240807,100200,223422840,5470,5450,5470,5450,158
|
|
20240807,100100,222561720,5470,5470,5470,5470,10
|
|
20240807,100000,222507020,5470,5460,5470,5460,120
|
|
20240807,095900,221850670,5470,5460,5470,5460,923
|
|
20240807,095800,216810980,5460,5460,5460,5450,561
|
|
20240807,095700,213750370,5460,5460,5460,5460,1
|
|
20240807,095600,213744910,5460,5460,5460,5460,64
|
|
20240807,095500,213395470,5460,5460,5460,5460,314
|
|
20240807,095400,211681030,5450,5460,5460,5450,1670
|
|
20240807,095300,202577220,5460,5460,5460,5460,116
|
|
20240807,095200,201943860,5460,5460,5460,5460,6
|
|
20240807,095100,201911100,5470,5470,5470,5460,1043
|
|
20240807,095000,196212350,5470,5470,5470,5470,2403
|
|
20240807,094900,183067940,5480,5480,5480,5480,156
|
|
20240807,094800,182213060,5490,5490,5490,5490,0
|
|
20240807,094700,182213060,5490,5490,5490,5490,1
|
|
20240807,094600,182207570,5470,5480,5480,5470,2072
|
|
20240807,094500,170856870,5490,5490,5490,5490,15
|
|
20240807,094400,170774520,5490,5490,5490,5490,19
|
|
20240807,094300,170670210,5490,5490,5490,5490,89
|
|
20240807,094200,170181600,5490,5490,5490,5490,0
|
|
20240807,094100,170181600,5490,5480,5490,5480,228
|
|
20240807,094000,168932150,5480,5490,5490,5480,30
|
|
20240807,093900,168767470,5480,5490,5490,5480,201
|
|
20240807,093800,167665550,5490,5500,5500,5490,18
|
|
20240807,093700,167566600,5490,5500,5500,5490,176
|
|
20240807,093600,166599360,5490,5500,5500,5490,1560
|
|
20240807,093500,158019560,5500,5500,5500,5500,2
|
|
20240807,093400,158008560,5500,5490,5500,5490,173
|
|
20240807,093300,157058690,5490,5480,5490,5480,52
|
|
20240807,093200,156773360,5490,5490,5490,5490,105
|
|
20240807,093100,156196910,5490,5500,5500,5490,177
|
|
20240807,093000,155224110,5500,5500,5500,5490,195
|
|
20240807,092900,154151620,5500,5500,5500,5500,5
|
|
20240807,092800,154124120,5480,5500,5500,5480,20
|
|
20240807,092700,154014320,5500,5500,5500,5480,676
|
|
20240807,092600,150298340,5500,5500,5500,5500,60
|
|
20240807,092500,149968340,5490,5510,5510,5490,20
|
|
20240807,092400,149858160,5510,5480,5510,5470,620
|
|
20240807,092300,146455190,5480,5470,5480,5470,162
|
|
20240807,092200,145568990,5470,5460,5470,5460,76
|
|
20240807,092100,145153980,5460,5450,5460,5450,2
|
|
20240807,092000,145143070,5450,5470,5470,5450,627
|
|
20240807,091900,141725880,5470,5470,5470,5470,69
|
|
20240807,091800,141348450,5480,5460,5480,5450,1706
|
|
20240807,091700,132047420,5480,5480,5480,5480,38
|
|
20240807,091600,131839180,5480,5490,5490,5480,250
|
|
20240807,091500,130469160,5480,5480,5490,5480,161
|
|
20240807,091400,129586780,5480,5490,5500,5460,1637
|
|
20240807,091300,120614470,5490,5480,5490,5450,1783
|
|
20240807,091200,110827580,5480,5470,5500,5470,2058
|
|
20240807,091100,99555300,5460,5440,5460,5440,205
|
|
20240807,091000,98436750,5440,5400,5440,5380,252
|
|
20240807,090900,97068480,5360,5440,5440,5360,4230
|
|
20240807,090800,74275560,5410,5440,5440,5410,641
|
|
20240807,090700,70798380,5470,5430,5470,5430,203
|
|
20240807,090600,69688050,5430,5480,5480,5430,382
|
|
20240807,090500,67608300,5480,5460,5480,5460,2173
|
|
20240807,090400,55722920,5450,5460,5460,5430,112
|
|
20240807,090300,55114710,5420,5450,5450,5420,150
|
|
20240807,090200,54301580,5420,5430,5430,5420,61
|
|
20240807,090100,53970860,5410,5460,5490,5400,1007
|
|
20240807,090000,48472640,5460,5490,5490,5390,8840
|