660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,195700,1234953815,4530,4530,4530,4530,3833
|
|
20240801,195600,1234953815,4530,4530,4530,4530,0
|
|
20240801,195500,1234953815,4530,4530,4530,4530,0
|
|
20240801,195400,1234953815,4530,4530,4530,4530,0
|
|
20240801,195300,1234953815,4530,4530,4530,4530,0
|
|
20240801,195200,1234953815,4530,4530,4530,4530,0
|
|
20240801,195100,1234953815,4530,4530,4530,4530,0
|
|
20240801,195000,1234953815,4530,4530,4530,4530,0
|
|
20240801,194900,1234953815,4530,4530,4530,4530,0
|
|
20240801,194800,1234953815,4530,4530,4530,4530,0
|
|
20240801,194700,1234953815,4530,4530,4530,4530,0
|
|
20240801,194600,1234953815,4530,4530,4530,4530,0
|
|
20240801,194500,1234953815,4530,4530,4530,4530,0
|
|
20240801,194400,1234953815,4530,4530,4530,4530,0
|
|
20240801,194300,1234953815,4530,4530,4530,4530,0
|
|
20240801,194200,1234953815,4530,4530,4530,4530,0
|
|
20240801,194100,1234953815,4530,4530,4530,4530,0
|
|
20240801,194000,1234953815,4530,4530,4530,4530,0
|
|
20240801,193900,1234953815,4530,4530,4530,4530,0
|
|
20240801,193800,1234953815,4530,4530,4530,4530,0
|
|
20240801,193700,1234953815,4530,4530,4530,4530,0
|
|
20240801,193600,1234953815,4530,4530,4530,4530,0
|
|
20240801,193500,1234953815,4530,4530,4530,4530,0
|
|
20240801,193400,1234953815,4530,4530,4530,4530,0
|
|
20240801,193300,1234953815,4530,4530,4530,4530,0
|
|
20240801,193200,1234953815,4530,4530,4530,4530,0
|
|
20240801,193100,1234953815,4530,4530,4530,4530,0
|
|
20240801,193000,1234953815,4530,4530,4530,4530,0
|
|
20240801,192900,1234953815,4530,4530,4530,4530,0
|
|
20240801,192800,1234953815,4530,4530,4530,4530,0
|
|
20240801,192700,1234953815,4530,4530,4530,4530,3833
|
|
20240801,192600,1234953815,4530,4530,4530,4530,0
|
|
20240801,192500,1234953815,4530,4530,4530,4530,0
|
|
20240801,192400,1234953815,4530,4530,4530,4530,0
|
|
20240801,192300,1234953815,4530,4530,4530,4530,0
|
|
20240801,192200,1234953815,4530,4530,4530,4530,0
|
|
20240801,192100,1234953815,4530,4530,4530,4530,0
|
|
20240801,192000,1234953815,4530,4530,4530,4530,0
|
|
20240801,191900,1234953815,4530,4530,4530,4530,0
|
|
20240801,191800,1234953815,4530,4530,4530,4530,0
|
|
20240801,191700,1234953815,4530,4530,4530,4530,0
|
|
20240801,191600,1234953815,4530,4530,4530,4530,0
|
|
20240801,191500,1234953815,4530,4530,4530,4530,0
|
|
20240801,191400,1234953815,4530,4530,4530,4530,0
|
|
20240801,191300,1234953815,4530,4530,4530,4530,0
|
|
20240801,191200,1234953815,4530,4530,4530,4530,0
|
|
20240801,191100,1234953815,4530,4530,4530,4530,0
|
|
20240801,191000,1234953815,4530,4530,4530,4530,0
|
|
20240801,190900,1234953815,4530,4530,4530,4530,0
|
|
20240801,190800,1234953815,4530,4530,4530,4530,0
|
|
20240801,190700,1234953815,4530,4530,4530,4530,0
|
|
20240801,190600,1234953815,4530,4530,4530,4530,0
|
|
20240801,190500,1234953815,4530,4530,4530,4530,0
|
|
20240801,190400,1234953815,4530,4530,4530,4530,0
|
|
20240801,190300,1234953815,4530,4530,4530,4530,0
|
|
20240801,190200,1234953815,4530,4530,4530,4530,0
|
|
20240801,190100,1234953815,4530,4530,4530,4530,0
|
|
20240801,190000,1234953815,4530,4530,4530,4530,0
|
|
20240801,185900,1234953815,4530,4530,4530,4530,0
|
|
20240801,185800,1234953815,4530,4530,4530,4530,0
|
|
20240801,185700,1234953815,4530,4530,4530,4530,3833
|
|
20240801,185600,1234953815,4530,4530,4530,4530,0
|
|
20240801,185500,1234953815,4530,4530,4530,4530,0
|
|
20240801,185400,1234953815,4530,4530,4530,4530,0
|
|
20240801,185300,1234953815,4530,4530,4530,4530,0
|
|
20240801,185200,1234953815,4530,4530,4530,4530,0
|
|
20240801,185100,1234953815,4530,4530,4530,4530,0
|
|
20240801,185000,1234953815,4530,4530,4530,4530,0
|
|
20240801,184900,1234953815,4530,4530,4530,4530,0
|
|
20240801,184800,1234953815,4530,4530,4530,4530,0
|
|
20240801,184700,1234953815,4530,4530,4530,4530,0
|
|
20240801,184600,1234953815,4530,4530,4530,4530,0
|
|
20240801,184500,1234953815,4530,4530,4530,4530,0
|
|
20240801,184400,1234953815,4530,4530,4530,4530,0
|
|
20240801,184300,1234953815,4530,4530,4530,4530,0
|
|
20240801,184200,1234953815,4530,4530,4530,4530,0
|
|
20240801,184100,1234953815,4530,4530,4530,4530,0
|
|
20240801,184000,1234953815,4530,4530,4530,4530,0
|
|
20240801,183900,1234953815,4530,4530,4530,4530,0
|
|
20240801,183800,1234953815,4530,4530,4530,4530,0
|
|
20240801,183700,1234953815,4530,4530,4530,4530,0
|
|
20240801,183600,1234953815,4530,4530,4530,4530,0
|
|
20240801,183500,1234953815,4530,4530,4530,4530,0
|
|
20240801,183400,1234953815,4530,4530,4530,4530,0
|
|
20240801,183300,1234953815,4530,4530,4530,4530,0
|
|
20240801,183200,1234953815,4530,4530,4530,4530,0
|
|
20240801,183100,1234953815,4530,4530,4530,4530,0
|
|
20240801,183000,1234953815,4530,4530,4530,4530,0
|
|
20240801,182900,1234953815,4530,4530,4530,4530,0
|
|
20240801,182800,1234953815,4530,4530,4530,4530,0
|
|
20240801,182700,1234953815,4530,4530,4530,4530,3833
|
|
20240801,182600,1234953815,4530,4530,4530,4530,0
|
|
20240801,182500,1234953815,4530,4530,4530,4530,0
|
|
20240801,182400,1234953815,4530,4530,4530,4530,0
|
|
20240801,182300,1234953815,4530,4530,4530,4530,0
|
|
20240801,182200,1234953815,4530,4530,4530,4530,0
|
|
20240801,182100,1234953815,4530,4530,4530,4530,0
|
|
20240801,182000,1234953815,4530,4530,4530,4530,0
|
|
20240801,181900,1234953815,4530,4530,4530,4530,0
|
|
20240801,181800,1234953815,4530,4530,4530,4530,0
|
|
20240801,181700,1234953815,4530,4530,4530,4530,0
|
|
20240801,181600,1234953815,4530,4530,4530,4530,0
|
|
20240801,181500,1234953815,4530,4530,4530,4530,0
|
|
20240801,181400,1234953815,4530,4530,4530,4530,0
|
|
20240801,181300,1234953815,4530,4530,4530,4530,0
|
|
20240801,181200,1234953815,4530,4530,4530,4530,0
|
|
20240801,181100,1234953815,4530,4530,4530,4530,0
|
|
20240801,181000,1234953815,4530,4530,4530,4530,0
|
|
20240801,180900,1234953815,4530,4530,4530,4530,0
|
|
20240801,180800,1234953815,4530,4530,4530,4530,0
|
|
20240801,180700,1234953815,4530,4530,4530,4530,0
|
|
20240801,180600,1234953815,4530,4530,4530,4530,0
|
|
20240801,180500,1234953815,4530,4530,4530,4530,0
|
|
20240801,180400,1234953815,4530,4530,4530,4530,0
|
|
20240801,180300,1234953815,4530,4530,4530,4530,0
|
|
20240801,180200,1234953815,4530,4530,4530,4530,0
|
|
20240801,180100,1234953815,4530,4530,4530,4530,0
|
|
20240801,180000,1234953815,4530,4530,4530,4530,0
|
|
20240801,175900,1234953815,4530,4530,4530,4530,0
|
|
20240801,175800,1234953815,4530,4530,4530,4530,0
|
|
20240801,175700,1234953815,4530,4530,4530,4530,3833
|
|
20240801,175600,1234953815,4530,4530,4530,4530,0
|
|
20240801,175500,1234953815,4530,4530,4530,4530,0
|
|
20240801,175400,1234953815,4530,4530,4530,4530,0
|
|
20240801,175300,1234953815,4530,4530,4530,4530,0
|
|
20240801,175200,1234953815,4530,4530,4530,4530,0
|
|
20240801,175100,1234953815,4530,4530,4530,4530,0
|
|
20240801,175000,1234953815,4530,4530,4530,4530,0
|
|
20240801,174900,1234953815,4530,4530,4530,4530,0
|
|
20240801,174800,1234953815,4530,4530,4530,4530,0
|
|
20240801,174700,1234953815,4530,4530,4530,4530,0
|
|
20240801,174600,1234953815,4530,4530,4530,4530,0
|
|
20240801,174500,1234953815,4530,4530,4530,4530,0
|
|
20240801,174400,1234953815,4530,4530,4530,4530,0
|
|
20240801,174300,1234953815,4530,4530,4530,4530,0
|
|
20240801,174200,1234953815,4530,4530,4530,4530,0
|
|
20240801,174100,1234953815,4530,4530,4530,4530,0
|
|
20240801,174000,1234953815,4530,4530,4530,4530,0
|
|
20240801,173900,1234953815,4530,4530,4530,4530,0
|
|
20240801,173800,1234953815,4530,4530,4530,4530,0
|
|
20240801,173700,1234953815,4530,4530,4530,4530,0
|
|
20240801,173600,1234953815,4530,4530,4530,4530,0
|
|
20240801,173500,1234953815,4530,4530,4530,4530,0
|
|
20240801,173400,1234953815,4530,4530,4530,4530,0
|
|
20240801,173300,1234953815,4530,4530,4530,4530,0
|
|
20240801,173200,1234953815,4530,4530,4530,4530,0
|
|
20240801,173100,1234953815,4530,4530,4530,4530,0
|
|
20240801,173000,1234953815,4530,4530,4530,4530,0
|
|
20240801,172900,1234953815,4530,4530,4530,4530,0
|
|
20240801,172800,1234953815,4530,4530,4530,4530,0
|
|
20240801,172700,1234953815,4530,4530,4530,4530,3833
|
|
20240801,172600,1234953815,4530,4530,4530,4530,0
|
|
20240801,172500,1234953815,4530,4530,4530,4530,0
|
|
20240801,172400,1234953815,4530,4530,4530,4530,0
|
|
20240801,172300,1234953815,4530,4530,4530,4530,0
|
|
20240801,172200,1234953815,4530,4530,4530,4530,0
|
|
20240801,172100,1234953815,4530,4530,4530,4530,0
|
|
20240801,172000,1234953815,4530,4530,4530,4530,0
|
|
20240801,171900,1234953815,4530,4530,4530,4530,0
|
|
20240801,171800,1234953815,4530,4530,4530,4530,0
|
|
20240801,171700,1234953815,4530,4530,4530,4530,0
|
|
20240801,171600,1234953815,4530,4530,4530,4530,0
|
|
20240801,171500,1234953815,4530,4530,4530,4530,0
|
|
20240801,171400,1234953815,4530,4530,4530,4530,0
|
|
20240801,171300,1234953815,4530,4530,4530,4530,0
|
|
20240801,171200,1234953815,4530,4530,4530,4530,0
|
|
20240801,171100,1234953815,4530,4530,4530,4530,0
|
|
20240801,171000,1234953815,4530,4530,4530,4530,0
|
|
20240801,170900,1234953815,4530,4530,4530,4530,0
|
|
20240801,170800,1234953815,4530,4530,4530,4530,0
|
|
20240801,170700,1234953815,4530,4530,4530,4530,0
|
|
20240801,170600,1234953815,4530,4530,4530,4530,0
|
|
20240801,170500,1234953815,4530,4530,4530,4530,0
|
|
20240801,170400,1234953815,4530,4530,4530,4530,0
|
|
20240801,170300,1234953815,4530,4530,4530,4530,0
|
|
20240801,170200,1234953815,4530,4530,4530,4530,0
|
|
20240801,170100,1234953815,4530,4530,4530,4530,0
|
|
20240801,170000,1234953815,4530,4530,4530,4530,0
|
|
20240801,165900,1234953815,4530,4530,4530,4530,0
|
|
20240801,165800,1234953815,4530,4530,4530,4530,0
|
|
20240801,165700,1234953815,4530,4530,4530,4530,3833
|
|
20240801,165600,1234953815,4530,4530,4530,4530,0
|
|
20240801,165500,1234953815,4530,4530,4530,4530,0
|
|
20240801,165400,1234953815,4530,4530,4530,4530,0
|
|
20240801,165300,1234953815,4530,4530,4530,4530,0
|
|
20240801,165200,1234953815,4530,4530,4530,4530,0
|
|
20240801,165100,1234953815,4530,4530,4530,4530,0
|
|
20240801,165000,1234953815,4530,4530,4530,4530,0
|
|
20240801,164900,1234953815,4530,4530,4530,4530,0
|
|
20240801,164800,1234953815,4530,4530,4530,4530,0
|
|
20240801,164700,1234953815,4530,4530,4530,4530,0
|
|
20240801,164600,1234953815,4530,4530,4530,4530,0
|
|
20240801,164500,1234953815,4530,4530,4530,4530,0
|
|
20240801,164400,1234953815,4530,4530,4530,4530,0
|
|
20240801,164300,1234953815,4530,4530,4530,4530,0
|
|
20240801,164200,1234953815,4530,4530,4530,4530,0
|
|
20240801,164100,1234953815,4530,4530,4530,4530,0
|
|
20240801,164000,1234953815,4530,4530,4530,4530,0
|
|
20240801,163900,1234953815,4530,4530,4530,4530,0
|
|
20240801,163800,1234953815,4530,4530,4530,4530,0
|
|
20240801,163700,1234953815,4530,4530,4530,4530,0
|
|
20240801,163600,1234953815,4530,4530,4530,4530,0
|
|
20240801,163500,1234953815,4530,4530,4530,4530,0
|
|
20240801,163400,1234953815,4530,4530,4530,4530,0
|
|
20240801,163300,1234953815,4530,4530,4530,4530,0
|
|
20240801,163200,1234953815,4530,4530,4530,4530,0
|
|
20240801,163100,1234953815,4530,4530,4530,4530,0
|
|
20240801,163000,1234953815,4530,4530,4530,4530,0
|
|
20240801,162900,1234953815,4530,4530,4530,4530,0
|
|
20240801,162800,1234953815,4530,4530,4530,4530,0
|
|
20240801,162700,1234953815,4530,4530,4530,4530,3833
|
|
20240801,162600,1234953815,4530,4530,4530,4530,0
|
|
20240801,162500,1234953815,4530,4530,4530,4530,0
|
|
20240801,162400,1234953815,4530,4530,4530,4530,0
|
|
20240801,162300,1234953815,4530,4530,4530,4530,0
|
|
20240801,162200,1234953815,4530,4530,4530,4530,0
|
|
20240801,162100,1234953815,4530,4530,4530,4530,0
|
|
20240801,162000,1234953815,4530,4530,4530,4530,0
|
|
20240801,161900,1234953815,4530,4530,4530,4530,0
|
|
20240801,161800,1234953815,4530,4530,4530,4530,0
|
|
20240801,161700,1234953815,4530,4530,4530,4530,0
|
|
20240801,161600,1234953815,4530,4530,4530,4530,0
|
|
20240801,161500,1234953815,4530,4530,4530,4530,0
|
|
20240801,161400,1234953815,4530,4530,4530,4530,0
|
|
20240801,161300,1234953815,4530,4530,4530,4530,0
|
|
20240801,161200,1234953815,4530,4530,4530,4530,0
|
|
20240801,161100,1234953815,4530,4530,4530,4530,0
|
|
20240801,161000,1234953815,4530,4530,4530,4530,0
|
|
20240801,160900,1234953815,4530,4530,4530,4530,0
|
|
20240801,160800,1234953815,4530,4530,4530,4530,0
|
|
20240801,160700,1234953815,4530,4530,4530,4530,0
|
|
20240801,160600,1234953815,4530,4530,4530,4530,0
|
|
20240801,160500,1234953815,4530,4530,4530,4530,0
|
|
20240801,160400,1234953815,4530,4530,4530,4530,0
|
|
20240801,160300,1234953815,4530,4530,4530,4530,0
|
|
20240801,160200,1234953815,4530,4530,4530,4530,0
|
|
20240801,160100,1234953815,4530,4530,4530,4530,0
|
|
20240801,160000,1234953815,4530,4530,4530,4530,0
|
|
20240801,155900,1234953815,4530,4530,4530,4530,0
|
|
20240801,155800,1234953815,4530,4530,4530,4530,0
|
|
20240801,155700,1234953815,4530,4530,4530,4530,3833
|
|
20240801,155600,1234953815,4530,4530,4530,4530,0
|
|
20240801,155500,1234953815,4530,4530,4530,4530,0
|
|
20240801,155400,1234953815,4530,4530,4530,4530,0
|
|
20240801,155300,1234953815,4530,4530,4530,4530,0
|
|
20240801,155200,1234953815,4530,4530,4530,4530,0
|
|
20240801,155100,1234953815,4530,4530,4530,4530,0
|
|
20240801,155000,1234953815,4530,4530,4530,4530,0
|
|
20240801,154900,1234953815,4530,4530,4530,4530,0
|
|
20240801,154800,1234953815,4530,4530,4530,4530,0
|
|
20240801,154700,1234953815,4530,4530,4530,4530,0
|
|
20240801,154600,1234953815,4530,4530,4530,4530,0
|
|
20240801,154500,1234953815,4530,4530,4530,4530,0
|
|
20240801,154400,1234953815,4530,4530,4530,4530,0
|
|
20240801,154300,1234953815,4530,4530,4530,4530,0
|
|
20240801,154200,1234953815,4530,4530,4530,4530,0
|
|
20240801,154100,1234953815,4530,4530,4530,4530,0
|
|
20240801,154000,1234953815,4530,4530,4530,4530,0
|
|
20240801,153900,1234953815,4530,4530,4530,4530,0
|
|
20240801,153800,1234953815,4530,4530,4530,4530,0
|
|
20240801,153700,1234953815,4530,4530,4530,4530,0
|
|
20240801,153600,1234953815,4530,4530,4530,4530,0
|
|
20240801,153500,1234953815,4530,4530,4530,4530,0
|
|
20240801,153400,1234953815,4530,4530,4530,4530,0
|
|
20240801,153300,1234953815,4530,4530,4530,4530,0
|
|
20240801,153200,1234953815,4530,4530,4530,4530,0
|
|
20240801,153100,1234953815,4530,4530,4530,4530,0
|
|
20240801,153000,1234953815,4530,4530,4530,4530,3833
|
|
20240801,152900,1217590325,4545,4545,4545,4545,0
|
|
20240801,152800,1217590325,4545,4545,4545,4545,0
|
|
20240801,152700,1217590325,4545,4545,4545,4545,0
|
|
20240801,152600,1217590325,4545,4545,4545,4545,0
|
|
20240801,152500,1217590325,4545,4545,4545,4545,0
|
|
20240801,152400,1217590325,4545,4545,4545,4545,0
|
|
20240801,152300,1217590325,4545,4545,4545,4545,0
|
|
20240801,152200,1217590325,4545,4545,4545,4545,0
|
|
20240801,152100,1217590325,4545,4545,4545,4545,0
|
|
20240801,152000,1217590325,4545,4545,4545,4545,0
|
|
20240801,151900,1217590325,4545,4545,4545,4540,140
|
|
20240801,151800,1216954605,4540,4540,4545,4540,484
|
|
20240801,151700,1214757240,4540,4540,4545,4540,183
|
|
20240801,151600,1213926280,4540,4540,4545,4540,929
|
|
20240801,151500,1209706165,4540,4535,4540,4535,1136
|
|
20240801,151400,1204548730,4540,4540,4540,4535,382
|
|
20240801,151300,1202815760,4540,4540,4540,4540,59
|
|
20240801,151200,1202547900,4535,4535,4535,4535,0
|
|
20240801,151100,1202547900,4535,4535,4535,4535,0
|
|
20240801,151000,1202547900,4535,4540,4540,4535,2292
|
|
20240801,150900,1192148745,4540,4540,4540,4540,116
|
|
20240801,150800,1191622105,4540,4540,4540,4540,0
|
|
20240801,150700,1191622105,4540,4535,4540,4535,2477
|
|
20240801,150600,1180379490,4535,4530,4535,4530,1082
|
|
20240801,150500,1175477700,4530,4530,4530,4530,1848
|
|
20240801,150400,1167106260,4535,4525,4535,4525,1862
|
|
20240801,150300,1158672520,4530,4525,4530,4525,357
|
|
20240801,150200,1157056965,4530,4530,4530,4530,2
|
|
20240801,150100,1157047905,4535,4535,4535,4535,0
|
|
20240801,150000,1157047905,4535,4525,4535,4525,2
|
|
20240801,145900,1157038845,4525,4525,4530,4525,1725
|
|
20240801,145800,1149226010,4525,4520,4525,4520,21
|
|
20240801,145700,1149131020,4520,4520,4520,4520,49
|
|
20240801,145600,1148909540,4520,4515,4520,4515,149
|
|
20240801,145500,1148236740,4515,4515,4515,4515,369
|
|
20240801,145400,1146570705,4520,4520,4520,4520,43
|
|
20240801,145300,1146376345,4520,4520,4520,4515,55
|
|
20240801,145200,1146127755,4525,4525,4525,4525,150
|
|
20240801,145100,1145449005,4530,4530,4530,4530,75
|
|
20240801,145000,1145109255,4530,4530,4530,4530,272
|
|
20240801,144900,1143877095,4525,4525,4525,4525,2001
|
|
20240801,144800,1134822570,4525,4535,4535,4525,2139
|
|
20240801,144700,1125133590,4530,4535,4535,4530,1376
|
|
20240801,144600,1118900015,4535,4535,4535,4535,320
|
|
20240801,144500,1117448815,4535,4535,4535,4535,646
|
|
20240801,144400,1114519205,4545,4545,4545,4545,0
|
|
20240801,144300,1114519205,4545,4540,4545,4540,1300
|
|
20240801,144200,1108615850,4540,4540,4540,4535,1985
|
|
20240801,144100,1099611670,4540,4540,4540,4540,270
|
|
20240801,144000,1098385870,4545,4545,4545,4535,1466
|
|
20240801,143900,1091725840,4545,4535,4545,4535,91
|
|
20240801,143800,1091313025,4545,4535,4545,4535,5
|
|
20240801,143700,1091290330,4545,4535,4545,4535,357
|
|
20240801,143600,1089669710,4540,4540,4540,4540,1276
|
|
20240801,143500,1083876670,4540,4555,4555,4540,1408
|
|
20240801,143400,1077469095,4555,4550,4555,4550,318
|
|
20240801,143300,1076020695,4550,4550,4550,4550,650
|
|
20240801,143200,1073063195,4550,4555,4555,4550,303
|
|
20240801,143100,1071683045,4555,4550,4555,4550,806
|
|
20240801,143000,1068014220,4555,4555,4555,4555,1759
|
|
20240801,142900,1060001975,4550,4555,4555,4550,301
|
|
20240801,142800,1058630925,4555,4550,4555,4545,1691
|
|
20240801,142700,1050936400,4550,4550,4550,4545,1135
|
|
20240801,142600,1045772475,4550,4550,4550,4550,1192
|
|
20240801,142500,1040348875,4550,4540,4550,4535,2483
|
|
20240801,142400,1029065945,4545,4545,4545,4545,38
|
|
20240801,142300,1028893235,4545,4545,4545,4545,70
|
|
20240801,142200,1028575085,4550,4550,4550,4550,308
|
|
20240801,142100,1027173685,4550,4545,4550,4545,106
|
|
20240801,142000,1026691890,4550,4545,4550,4545,239
|
|
20240801,141900,1025604455,4550,4545,4550,4545,305
|
|
20240801,141800,1024218220,4545,4545,4545,4545,0
|
|
20240801,141700,1024218220,4545,4555,4555,4545,1489
|
|
20240801,141600,1017446715,4550,4550,4550,4550,131
|
|
20240801,141500,1016850665,4545,4545,4545,4545,0
|
|
20240801,141400,1016850665,4545,4550,4555,4545,322
|
|
20240801,141300,1015385520,4550,4545,4550,4545,326
|
|
20240801,141200,1013902320,4540,4540,4545,4540,39
|
|
20240801,141100,1013725090,4540,4540,4550,4540,4964
|
|
20240801,141000,991172285,4540,4540,4540,4540,309
|
|
20240801,140900,989769425,4535,4540,4540,4535,305
|
|
20240801,140800,988386225,4535,4535,4535,4535,101
|
|
20240801,140700,987928190,4535,4530,4540,4530,3422
|
|
20240801,140600,972406650,4530,4530,4530,4530,10
|
|
20240801,140500,972361350,4530,4530,4530,4530,200
|
|
20240801,140400,971455350,4530,4530,4530,4530,300
|
|
20240801,140300,970096350,4530,4530,4530,4530,0
|
|
20240801,140200,970096350,4530,4530,4530,4530,64
|
|
20240801,140100,969806430,4530,4525,4530,4525,384
|
|
20240801,140000,968067325,4525,4525,4525,4525,0
|
|
20240801,135900,968067325,4525,4520,4525,4520,35
|
|
20240801,135800,967909100,4525,4525,4525,4525,300
|
|
20240801,135700,966551600,4525,4525,4525,4525,1
|
|
20240801,135600,966547075,4520,4520,4520,4520,0
|
|
20240801,135500,966547075,4520,4515,4520,4515,350
|
|
20240801,135400,964965325,4520,4520,4520,4520,0
|
|
20240801,135300,964965325,4520,4520,4520,4520,10
|
|
20240801,135200,964920125,4520,4520,4520,4520,332
|
|
20240801,135100,963419485,4520,4525,4525,4520,414
|
|
20240801,135000,961547100,4525,4525,4525,4525,32
|
|
20240801,134900,961402300,4525,4525,4525,4525,301
|
|
20240801,134800,960040275,4520,4520,4520,4520,4
|
|
20240801,134700,960022195,4525,4525,4525,4525,4
|
|
20240801,134600,960004095,4525,4525,4525,4525,300
|
|
20240801,134500,958646595,4520,4520,4525,4520,431
|
|
20240801,134400,956698470,4520,4520,4520,4520,1
|
|
20240801,134300,956693950,4520,4520,4520,4520,27
|
|
20240801,134200,956571910,4515,4515,4515,4515,20
|
|
20240801,134100,956481610,4515,4515,4515,4515,411
|
|
20240801,134000,954625945,4525,4525,4525,4525,301
|
|
20240801,133900,953263920,4515,4525,4525,4515,99
|
|
20240801,133800,952816920,4525,4525,4525,4525,0
|
|
20240801,133700,952816920,4525,4525,4525,4525,302
|
|
20240801,133600,951450370,4520,4515,4520,4515,1058
|
|
20240801,133500,946668495,4515,4510,4515,4510,71
|
|
20240801,133400,946348260,4515,4515,4515,4515,300
|
|
20240801,133300,944993760,4515,4515,4515,4515,315
|
|
20240801,133200,943571535,4515,4520,4520,4515,628
|
|
20240801,133100,940733510,4515,4520,4520,4515,1540
|
|
20240801,133000,933772720,4525,4525,4530,4525,153
|
|
20240801,132900,933080355,4525,4525,4525,4525,105
|
|
20240801,132800,932605230,4525,4520,4525,4520,608
|
|
20240801,132700,929854035,4525,4520,4525,4515,1257
|
|
20240801,132600,924172395,4520,4520,4520,4520,0
|
|
20240801,132500,924172395,4520,4515,4520,4515,446
|
|
20240801,132400,922157205,4520,4520,4520,4520,0
|
|
20240801,132300,922157205,4520,4520,4520,4520,1
|
|
20240801,132200,922152685,4520,4520,4520,4510,11
|
|
20240801,132100,922103045,4515,4515,4515,4515,211
|
|
20240801,132000,921150380,4515,4515,4525,4515,58
|
|
20240801,131900,920888435,4520,4510,4520,4510,1075
|
|
20240801,131800,916040085,4510,4515,4515,4510,146
|
|
20240801,131700,915381000,4515,4515,4515,4515,1
|
|
20240801,131600,915376485,4520,4520,4520,4520,300
|
|
20240801,131500,914020485,4520,4520,4520,4520,1
|
|
20240801,131400,914015965,4515,4515,4515,4515,20
|
|
20240801,131300,913925665,4520,4520,4520,4520,301
|
|
20240801,131200,912565145,4515,4510,4520,4510,19
|
|
20240801,131100,912479370,4520,4520,4520,4520,440
|
|
20240801,131000,910490570,4520,4520,4520,4520,300
|
|
20240801,130900,909134570,4520,4515,4520,4515,300
|
|
20240801,130800,907780045,4520,4520,4520,4520,0
|
|
20240801,130700,907780045,4520,4520,4520,4520,301
|
|
20240801,130600,906419525,4520,4520,4520,4520,16
|
|
20240801,130500,906347205,4520,4520,4525,4520,7
|
|
20240801,130400,906315560,4525,4520,4525,4520,300
|
|
20240801,130300,904958370,4520,4520,4520,4520,0
|
|
20240801,130200,904958370,4520,4520,4520,4520,36
|
|
20240801,130100,904795650,4520,4520,4520,4520,300
|
|
20240801,130000,903439650,4520,4520,4520,4520,1
|
|
20240801,125900,903435130,4515,4515,4515,4515,0
|
|
20240801,125800,903435130,4515,4510,4520,4510,296
|
|
20240801,125700,902098660,4505,4510,4510,4505,100
|
|
20240801,125600,901648155,4510,4510,4510,4510,212
|
|
20240801,125500,900692035,4505,4500,4505,4500,229
|
|
20240801,125400,899661510,4500,4500,4500,4500,1205
|
|
20240801,125300,894239010,4500,4500,4500,4500,111
|
|
20240801,125200,893739510,4500,4500,4500,4500,685
|
|
20240801,125100,890657010,4500,4495,4500,4495,110
|
|
20240801,125000,890162050,4500,4500,4500,4500,23
|
|
20240801,124900,890058550,4500,4500,4500,4500,300
|
|
20240801,124800,888708550,4495,4495,4495,4495,6
|
|
20240801,124700,888681580,4495,4495,4500,4495,9
|
|
20240801,124600,888641120,4495,4500,4500,4495,306
|
|
20240801,124500,887264150,4500,4500,4505,4500,123
|
|
20240801,124400,886710640,4505,4505,4505,4505,4
|
|
20240801,124300,886692620,4505,4505,4505,4505,300
|
|
20240801,124200,885341120,4505,4505,4505,4505,30
|
|
20240801,124100,885205970,4505,4505,4505,4505,1
|
|
20240801,124000,885201465,4505,4505,4505,4500,312
|
|
20240801,123900,883795915,4500,4500,4500,4500,547
|
|
20240801,123800,881334415,4500,4500,4500,4500,0
|
|
20240801,123700,881334415,4500,4500,4500,4500,701
|
|
20240801,123600,878179915,4505,4505,4505,4505,110
|
|
20240801,123500,877684365,4505,4505,4505,4505,0
|
|
20240801,123400,877684365,4505,4505,4505,4500,659
|
|
20240801,123300,874716865,4505,4500,4505,4495,5503
|
|
20240801,123200,849964245,4500,4505,4505,4500,1969
|
|
20240801,123100,841101545,4515,4515,4520,4515,524
|
|
20240801,123000,838735680,4510,4520,4520,4510,263
|
|
20240801,122900,837549535,4520,4520,4520,4520,0
|
|
20240801,122800,837549535,4520,4520,4520,4520,300
|
|
20240801,122700,836193535,4515,4510,4520,4505,1552
|
|
20240801,122600,829201050,4510,4515,4515,4510,218
|
|
20240801,122500,828217850,4515,4515,4515,4515,379
|
|
20240801,122400,826506665,4515,4515,4515,4515,50
|
|
20240801,122300,826280915,4515,4515,4515,4515,0
|
|
20240801,122200,826280915,4515,4515,4515,4510,405
|
|
20240801,122100,824452445,4515,4520,4520,4515,98
|
|
20240801,122000,824009970,4520,4525,4525,4520,3
|
|
20240801,121900,823996405,4520,4525,4530,4520,646
|
|
20240801,121800,821074450,4525,4525,4525,4525,0
|
|
20240801,121700,821074450,4525,4525,4530,4525,51
|
|
20240801,121600,820843670,4525,4530,4530,4525,69
|
|
20240801,121500,820531420,4535,4535,4535,4535,307
|
|
20240801,121400,819139175,4535,4530,4535,4530,470
|
|
20240801,121300,817009090,4530,4530,4530,4530,69
|
|
20240801,121200,816696520,4535,4530,4535,4530,344
|
|
20240801,121100,815136695,4530,4535,4535,4530,678
|
|
20240801,121000,812064755,4535,4535,4535,4535,471
|
|
20240801,120900,809928770,4530,4530,4530,4525,140
|
|
20240801,120800,809294820,4525,4530,4530,4525,35
|
|
20240801,120700,809136280,4530,4530,4530,4530,177
|
|
20240801,120600,808334470,4535,4535,4535,4535,332
|
|
20240801,120500,806828850,4530,4530,4530,4530,13
|
|
20240801,120400,806769960,4530,4530,4535,4530,417
|
|
20240801,120300,804880700,4530,4525,4530,4515,1575
|
|
20240801,120200,797757025,4520,4520,4520,4520,4054
|
|
20240801,120100,779432945,4515,4515,4515,4515,3
|
|
20240801,120000,779419400,4520,4520,4520,4515,302
|
|
20240801,115900,778054365,4520,4520,4520,4520,0
|
|
20240801,115800,778054365,4520,4520,4520,4520,410
|
|
20240801,115700,776201165,4520,4515,4520,4515,1360
|
|
20240801,115600,770059215,4510,4510,4510,4510,42
|
|
20240801,115500,769869795,4510,4510,4510,4510,350
|
|
20240801,115400,768291295,4515,4510,4515,4510,353
|
|
20240801,115300,766697655,4505,4505,4505,4505,1000
|
|
20240801,115200,762192655,4505,4510,4515,4505,134
|
|
20240801,115100,761588300,4515,4510,4515,4510,304
|
|
20240801,115000,760216495,4510,4515,4515,4510,347
|
|
20240801,114900,758651470,4515,4515,4515,4515,110
|
|
20240801,114800,758154820,4515,4510,4515,4510,311
|
|
20240801,114700,756750685,4510,4510,4515,4510,67
|
|
20240801,114600,756448510,4510,4505,4510,4505,563
|
|
20240801,114500,753909410,4510,4505,4510,4505,350
|
|
20240801,114400,752331160,4510,4505,4510,4505,137
|
|
20240801,114300,751713925,4505,4505,4505,4505,1
|
|
20240801,114200,751709420,4510,4505,4510,4505,383
|
|
20240801,114100,749982505,4505,4505,4505,4505,50
|
|
20240801,114000,749757255,4510,4505,4510,4505,12
|
|
20240801,113900,749703145,4505,4500,4505,4500,400
|
|
20240801,113800,747901395,4505,4500,4505,4500,26
|
|
20240801,113700,747784385,4510,4510,4510,4510,1
|
|
20240801,113600,747779875,4505,4505,4505,4505,305
|
|
20240801,113500,746405850,4505,4495,4505,4495,2
|
|
20240801,113400,746396850,4500,4495,4500,4495,90
|
|
20240801,113300,745992135,4505,4500,4505,4500,351
|
|
20240801,113200,744411135,4505,4505,4505,4500,429
|
|
20240801,113100,742478515,4505,4505,4505,4505,10
|
|
20240801,113000,742433465,4510,4510,4510,4510,524
|
|
20240801,112900,740070225,4505,4505,4505,4505,27
|
|
20240801,112800,739948590,4505,4505,4505,4505,2651
|
|
20240801,112700,728005835,4505,4505,4505,4500,1170
|
|
20240801,112600,722735110,4500,4500,4500,4500,14
|
|
20240801,112500,722672110,4500,4500,4500,4500,20
|
|
20240801,112400,722582110,4505,4505,4505,4500,489
|
|
20240801,112300,720379265,4500,4510,4515,4500,877
|
|
20240801,112200,716427395,4510,4505,4515,4505,3622
|
|
20240801,112100,700095450,4505,4500,4505,4500,661
|
|
20240801,112000,697119450,4495,4485,4495,4485,834
|
|
20240801,111900,693371470,4490,4490,4490,4490,501
|
|
20240801,111800,691121980,4490,4485,4490,4485,336
|
|
20240801,111700,689613520,4490,4490,4490,4490,1
|
|
20240801,111600,689609030,4490,4490,4490,4490,0
|
|
20240801,111500,689609030,4490,4485,4490,4485,300
|
|
20240801,111400,688262075,4485,4480,4485,4480,31
|
|
20240801,111300,688123190,4480,4480,4480,4480,453
|
|
20240801,111200,686093750,4485,4475,4485,4475,345
|
|
20240801,111100,684549180,4475,4480,4480,4475,639
|
|
20240801,111000,681687100,4490,4490,4490,4480,1548
|
|
20240801,110900,674746985,4490,4490,4490,4485,340
|
|
20240801,110800,673220650,4490,4490,4490,4490,10
|
|
20240801,110700,673175750,4490,4490,4490,4490,870
|
|
20240801,110600,669269450,4485,4490,4490,4485,200
|
|
20240801,110500,668372400,4490,4490,4490,4490,10
|
|
20240801,110400,668327500,4490,4490,4490,4485,718
|
|
20240801,110300,665107080,4490,4500,4500,4490,341
|
|
20240801,110200,663572820,4495,4495,4495,4495,158
|
|
20240801,110100,662862610,4495,4495,4500,4495,27
|
|
20240801,110000,662741135,4495,4490,4500,4490,161
|
|
20240801,105900,662017540,4500,4500,4500,4500,100
|
|
20240801,105800,661567540,4500,4495,4500,4485,1257
|
|
20240801,105700,655928975,4495,4495,4495,4490,622
|
|
20240801,105600,653134585,4490,4495,4495,4490,48
|
|
20240801,105500,652918835,4495,4495,4495,4495,222
|
|
20240801,105400,651920945,4495,4495,4495,4495,42
|
|
20240801,105300,651732155,4490,4490,4490,4490,12
|
|
20240801,105200,651678275,4500,4495,4500,4490,379
|
|
20240801,105100,649975800,4500,4500,4500,4500,311
|
|
20240801,105000,648576300,4500,4500,4505,4500,16
|
|
20240801,104900,648504250,4500,4500,4500,4500,17
|
|
20240801,104800,648427750,4500,4495,4500,4495,1668
|
|
20240801,104700,640922905,4490,4495,4495,4490,188
|
|
20240801,104600,640077850,4495,4495,4495,4495,144
|
|
20240801,104500,639430570,4495,4500,4505,4495,304
|
|
20240801,104400,638061235,4500,4500,4500,4500,0
|
|
20240801,104300,638061235,4500,4500,4500,4495,90
|
|
20240801,104200,637656435,4495,4490,4500,4485,130
|
|
20240801,104100,637072935,4490,4490,4495,4490,207
|
|
20240801,104000,636143500,4495,4505,4505,4495,589
|
|
20240801,103900,633492480,4505,4510,4510,4505,397
|
|
20240801,103800,631702145,4510,4515,4515,4510,47
|
|
20240801,103700,631489975,4505,4510,4510,4505,57
|
|
20240801,103600,631232935,4515,4510,4515,4510,410
|
|
20240801,103500,629382730,4510,4495,4510,4495,9641
|
|
20240801,103400,585952245,4495,4500,4505,4495,2001
|
|
20240801,103300,576937900,4505,4505,4505,4500,5416
|
|
20240801,103200,552538830,4500,4500,4505,4500,5810
|
|
20240801,103100,526371330,4505,4495,4505,4495,3532
|
|
20240801,103000,510469625,4495,4495,4495,4495,300
|
|
20240801,102900,509121125,4495,4495,4495,4495,0
|
|
20240801,102800,509121125,4495,4495,4495,4495,122
|
|
20240801,102700,508572735,4490,4495,4495,4490,501
|
|
20240801,102600,506321525,4490,4485,4490,4485,990
|
|
20240801,102500,501876430,4485,4485,4485,4485,303
|
|
20240801,102400,500517475,4485,4490,4495,4485,762
|
|
20240801,102300,497097085,4485,4480,4485,4480,22
|
|
20240801,102200,496998515,4480,4485,4485,4480,250
|
|
20240801,102100,495878365,4480,4480,4480,4480,2
|
|
20240801,102000,495869405,4475,4470,4475,4470,399
|
|
20240801,101900,494085150,4475,4475,4475,4470,588
|
|
20240801,101800,491454350,4480,4490,4495,4480,2666
|
|
20240801,101700,479504755,4490,4495,4495,4490,126
|
|
20240801,101600,478939005,4490,4495,4495,4490,800
|
|
20240801,101500,475343860,4495,4500,4500,4495,647
|
|
20240801,101400,472433060,4500,4505,4505,4500,705
|
|
20240801,101300,469259555,4505,4505,4510,4505,940
|
|
20240801,101200,465021855,4505,4505,4510,4500,1802
|
|
20240801,101100,456899665,4505,4495,4505,4495,173
|
|
20240801,101000,456120680,4495,4495,4505,4495,4380
|
|
20240801,100900,436399510,4495,4505,4510,4490,3904
|
|
20240801,100800,418817720,4500,4495,4510,4490,13578
|
|
20240801,100700,357719555,4490,4480,4495,4480,6212
|
|
20240801,100600,329830810,4470,4465,4480,4465,4294
|
|
20240801,100500,310632585,4470,4465,4470,4465,1900
|
|
20240801,100400,302148990,4465,4470,4470,4465,517
|
|
20240801,100300,299838305,4470,4470,4470,4470,733
|
|
20240801,100200,296561795,4470,4465,4470,4465,2627
|
|
20240801,100100,284832235,4460,4465,4465,4460,96
|
|
20240801,100000,284403600,4465,4460,4465,4460,631
|
|
20240801,095900,281588095,4460,4460,4460,4460,44
|
|
20240801,095800,281391855,4460,4455,4460,4455,111
|
|
20240801,095700,280896810,4460,4450,4460,4450,665
|
|
20240801,095600,277935715,4450,4450,4450,4450,22
|
|
20240801,095500,277837815,4450,4450,4450,4450,142
|
|
20240801,095400,277205915,4450,4460,4465,4445,4176
|
|
20240801,095300,258608925,4460,4460,4465,4455,2862
|
|
20240801,095200,245849385,4470,4465,4470,4460,6087
|
|
20240801,095100,218663665,4465,4445,4465,4445,7383
|
|
20240801,095000,185752860,4440,4425,4440,4425,4184
|
|
20240801,094900,167200680,4415,4420,4425,4415,34
|
|
20240801,094800,167050435,4415,4415,4415,4415,2
|
|
20240801,094700,167041605,4420,4420,4420,4415,298
|
|
20240801,094600,165724465,4420,4420,4420,4420,8
|
|
20240801,094500,165689105,4420,4420,4420,4420,124
|
|
20240801,094400,165141025,4420,4415,4420,4415,211
|
|
20240801,094300,164208460,4415,4415,4415,4415,31
|
|
20240801,094200,164071595,4415,4420,4420,4415,302
|
|
20240801,094100,162737955,4415,4420,4420,4415,42
|
|
20240801,094000,162552415,4410,4415,4415,4405,683
|
|
20240801,093900,159538290,4405,4420,4420,4405,2048
|
|
20240801,093800,150510645,4410,4410,4410,4410,0
|
|
20240801,093700,150510645,4410,4425,4430,4410,6342
|
|
20240801,093600,122480575,4425,4420,4425,4420,24
|
|
20240801,093500,122374385,4425,4405,4425,4405,4783
|
|
20240801,093400,101275175,4410,4410,4410,4405,435
|
|
20240801,093300,99358145,4410,4410,4410,4410,23
|
|
20240801,093200,99256715,4410,4410,4410,4410,10
|
|
20240801,093100,99212615,4405,4410,4410,4405,948
|
|
20240801,093000,95034030,4410,4410,4410,4410,103
|
|
20240801,092900,94579800,4415,4415,4415,4415,14
|
|
20240801,092800,94517990,4415,4415,4415,4415,0
|
|
20240801,092700,94517990,4415,4410,4415,4410,78
|
|
20240801,092600,94173955,4410,4415,4415,4410,482
|
|
20240801,092500,92046325,4420,4420,4420,4420,0
|
|
20240801,092400,92046325,4420,4420,4420,4420,12
|
|
20240801,092300,91993285,4425,4425,4425,4425,0
|
|
20240801,092200,91993285,4425,4420,4425,4420,31
|
|
20240801,092100,91856260,4410,4415,4415,4410,987
|
|
20240801,092000,87502240,4415,4425,4425,4415,1284
|
|
20240801,091900,81830880,4435,4435,4435,4435,2
|
|
20240801,091800,81822010,4430,4430,4430,4430,10
|
|
20240801,091700,81777710,4435,4420,4435,4420,906
|
|
20240801,091600,77773175,4430,4430,4430,4430,8
|
|
20240801,091500,77737735,4430,4425,4435,4425,263
|
|
20240801,091400,76573690,4425,4435,4435,4425,947
|
|
20240801,091300,72377815,4435,4435,4435,4435,100
|
|
20240801,091200,71934315,4435,4440,4440,4435,139
|
|
20240801,091100,71317405,4435,4445,4445,4435,2045
|
|
20240801,091000,62235225,4445,4445,4445,4440,886
|
|
20240801,090900,58298410,4445,4440,4445,4440,1405
|
|
20240801,090800,52053610,4435,4425,4440,4425,2154
|
|
20240801,090700,42503985,4430,4405,4430,4405,733
|
|
20240801,090600,39269180,4405,4400,4405,4400,501
|
|
20240801,090500,37064325,4405,4405,4405,4405,199
|
|
20240801,090400,36187730,4405,4395,4405,4395,1000
|
|
20240801,090300,31792495,4395,4385,4400,4385,858
|
|
20240801,090200,28024850,4365,4365,4365,4365,0
|
|
20240801,090100,28024850,4365,4400,4400,4365,5669
|
|
20240801,090000,3087645,4400,4390,4410,4390,691
|