647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,194400,1039012350,4870,4870,4870,4870,732
|
|
20240801,194300,1039012350,4870,4870,4870,4870,0
|
|
20240801,194200,1039012350,4870,4870,4870,4870,0
|
|
20240801,194100,1039012350,4870,4870,4870,4870,0
|
|
20240801,194000,1039012350,4870,4870,4870,4870,0
|
|
20240801,193900,1039012350,4870,4870,4870,4870,0
|
|
20240801,193800,1039012350,4870,4870,4870,4870,0
|
|
20240801,193700,1039012350,4870,4870,4870,4870,0
|
|
20240801,193600,1039012350,4870,4870,4870,4870,0
|
|
20240801,193500,1039012350,4870,4870,4870,4870,0
|
|
20240801,193400,1039012350,4870,4870,4870,4870,0
|
|
20240801,193300,1039012350,4870,4870,4870,4870,0
|
|
20240801,193200,1039012350,4870,4870,4870,4870,0
|
|
20240801,193100,1039012350,4870,4870,4870,4870,0
|
|
20240801,193000,1039012350,4870,4870,4870,4870,0
|
|
20240801,192900,1039012350,4870,4870,4870,4870,0
|
|
20240801,192800,1039012350,4870,4870,4870,4870,0
|
|
20240801,192700,1039012350,4870,4870,4870,4870,0
|
|
20240801,192600,1039012350,4870,4870,4870,4870,0
|
|
20240801,192500,1039012350,4870,4870,4870,4870,0
|
|
20240801,192400,1039012350,4870,4870,4870,4870,0
|
|
20240801,192300,1039012350,4870,4870,4870,4870,0
|
|
20240801,192200,1039012350,4870,4870,4870,4870,0
|
|
20240801,192100,1039012350,4870,4870,4870,4870,0
|
|
20240801,192000,1039012350,4870,4870,4870,4870,0
|
|
20240801,191900,1039012350,4870,4870,4870,4870,0
|
|
20240801,191800,1039012350,4870,4870,4870,4870,0
|
|
20240801,191700,1039012350,4870,4870,4870,4870,0
|
|
20240801,191600,1039012350,4870,4870,4870,4870,0
|
|
20240801,191500,1039012350,4870,4870,4870,4870,0
|
|
20240801,191400,1039012350,4870,4870,4870,4870,732
|
|
20240801,191300,1039012350,4870,4870,4870,4870,0
|
|
20240801,191200,1039012350,4870,4870,4870,4870,0
|
|
20240801,191100,1039012350,4870,4870,4870,4870,0
|
|
20240801,191000,1039012350,4870,4870,4870,4870,0
|
|
20240801,190900,1039012350,4870,4870,4870,4870,0
|
|
20240801,190800,1039012350,4870,4870,4870,4870,0
|
|
20240801,190700,1039012350,4870,4870,4870,4870,0
|
|
20240801,190600,1039012350,4870,4870,4870,4870,0
|
|
20240801,190500,1039012350,4870,4870,4870,4870,0
|
|
20240801,190400,1039012350,4870,4870,4870,4870,0
|
|
20240801,190300,1039012350,4870,4870,4870,4870,0
|
|
20240801,190200,1039012350,4870,4870,4870,4870,0
|
|
20240801,190100,1039012350,4870,4870,4870,4870,0
|
|
20240801,190000,1039012350,4870,4870,4870,4870,0
|
|
20240801,185900,1039012350,4870,4870,4870,4870,0
|
|
20240801,185800,1039012350,4870,4870,4870,4870,0
|
|
20240801,185700,1039012350,4870,4870,4870,4870,0
|
|
20240801,185600,1039012350,4870,4870,4870,4870,0
|
|
20240801,185500,1039012350,4870,4870,4870,4870,0
|
|
20240801,185400,1039012350,4870,4870,4870,4870,0
|
|
20240801,185300,1039012350,4870,4870,4870,4870,0
|
|
20240801,185200,1039012350,4870,4870,4870,4870,0
|
|
20240801,185100,1039012350,4870,4870,4870,4870,0
|
|
20240801,185000,1039012350,4870,4870,4870,4870,0
|
|
20240801,184900,1039012350,4870,4870,4870,4870,0
|
|
20240801,184800,1039012350,4870,4870,4870,4870,0
|
|
20240801,184700,1039012350,4870,4870,4870,4870,0
|
|
20240801,184600,1039012350,4870,4870,4870,4870,0
|
|
20240801,184500,1039012350,4870,4870,4870,4870,0
|
|
20240801,184400,1039012350,4870,4870,4870,4870,732
|
|
20240801,184300,1039012350,4870,4870,4870,4870,0
|
|
20240801,184200,1039012350,4870,4870,4870,4870,0
|
|
20240801,184100,1039012350,4870,4870,4870,4870,0
|
|
20240801,184000,1039012350,4870,4870,4870,4870,0
|
|
20240801,183900,1039012350,4870,4870,4870,4870,0
|
|
20240801,183800,1039012350,4870,4870,4870,4870,0
|
|
20240801,183700,1039012350,4870,4870,4870,4870,0
|
|
20240801,183600,1039012350,4870,4870,4870,4870,0
|
|
20240801,183500,1039012350,4870,4870,4870,4870,0
|
|
20240801,183400,1039012350,4870,4870,4870,4870,0
|
|
20240801,183300,1039012350,4870,4870,4870,4870,0
|
|
20240801,183200,1039012350,4870,4870,4870,4870,0
|
|
20240801,183100,1039012350,4870,4870,4870,4870,0
|
|
20240801,183000,1039012350,4870,4870,4870,4870,0
|
|
20240801,182900,1039012350,4870,4870,4870,4870,0
|
|
20240801,182800,1039012350,4870,4870,4870,4870,0
|
|
20240801,182700,1039012350,4870,4870,4870,4870,0
|
|
20240801,182600,1039012350,4870,4870,4870,4870,0
|
|
20240801,182500,1039012350,4870,4870,4870,4870,0
|
|
20240801,182400,1039012350,4870,4870,4870,4870,0
|
|
20240801,182300,1039012350,4870,4870,4870,4870,0
|
|
20240801,182200,1039012350,4870,4870,4870,4870,0
|
|
20240801,182100,1039012350,4870,4870,4870,4870,0
|
|
20240801,182000,1039012350,4870,4870,4870,4870,0
|
|
20240801,181900,1039012350,4870,4870,4870,4870,0
|
|
20240801,181800,1039012350,4870,4870,4870,4870,0
|
|
20240801,181700,1039012350,4870,4870,4870,4870,0
|
|
20240801,181600,1039012350,4870,4870,4870,4870,0
|
|
20240801,181500,1039012350,4870,4870,4870,4870,0
|
|
20240801,181400,1039012350,4870,4870,4870,4870,732
|
|
20240801,181300,1039012350,4870,4870,4870,4870,0
|
|
20240801,181200,1039012350,4870,4870,4870,4870,0
|
|
20240801,181100,1039012350,4870,4870,4870,4870,0
|
|
20240801,181000,1039012350,4870,4870,4870,4870,0
|
|
20240801,180900,1039012350,4870,4870,4870,4870,0
|
|
20240801,180800,1039012350,4870,4870,4870,4870,0
|
|
20240801,180700,1039012350,4870,4870,4870,4870,0
|
|
20240801,180600,1039012350,4870,4870,4870,4870,0
|
|
20240801,180500,1039012350,4870,4870,4870,4870,0
|
|
20240801,180400,1039012350,4870,4870,4870,4870,0
|
|
20240801,180300,1039012350,4870,4870,4870,4870,0
|
|
20240801,180200,1039012350,4870,4870,4870,4870,0
|
|
20240801,180100,1039012350,4870,4870,4870,4870,0
|
|
20240801,180000,1039012350,4870,4870,4870,4870,0
|
|
20240801,175900,1039012350,4870,4870,4870,4870,0
|
|
20240801,175800,1039012350,4870,4870,4870,4870,0
|
|
20240801,175700,1039012350,4870,4870,4870,4870,0
|
|
20240801,175600,1039012350,4870,4870,4870,4870,0
|
|
20240801,175500,1039012350,4870,4870,4870,4870,0
|
|
20240801,175400,1039012350,4870,4870,4870,4870,0
|
|
20240801,175300,1039012350,4870,4870,4870,4870,0
|
|
20240801,175200,1039012350,4870,4870,4870,4870,0
|
|
20240801,175100,1039012350,4870,4870,4870,4870,0
|
|
20240801,175000,1039012350,4870,4870,4870,4870,0
|
|
20240801,174900,1039012350,4870,4870,4870,4870,0
|
|
20240801,174800,1039012350,4870,4870,4870,4870,0
|
|
20240801,174700,1039012350,4870,4870,4870,4870,0
|
|
20240801,174600,1039012350,4870,4870,4870,4870,0
|
|
20240801,174500,1039012350,4870,4870,4870,4870,0
|
|
20240801,174400,1039012350,4870,4870,4870,4870,732
|
|
20240801,174300,1039012350,4870,4870,4870,4870,0
|
|
20240801,174200,1039012350,4870,4870,4870,4870,0
|
|
20240801,174100,1039012350,4870,4870,4870,4870,0
|
|
20240801,174000,1039012350,4870,4870,4870,4870,0
|
|
20240801,173900,1039012350,4870,4870,4870,4870,0
|
|
20240801,173800,1039012350,4870,4870,4870,4870,0
|
|
20240801,173700,1039012350,4870,4870,4870,4870,0
|
|
20240801,173600,1039012350,4870,4870,4870,4870,0
|
|
20240801,173500,1039012350,4870,4870,4870,4870,0
|
|
20240801,173400,1039012350,4870,4870,4870,4870,0
|
|
20240801,173300,1039012350,4870,4870,4870,4870,0
|
|
20240801,173200,1039012350,4870,4870,4870,4870,0
|
|
20240801,173100,1039012350,4870,4870,4870,4870,0
|
|
20240801,173000,1039012350,4870,4870,4870,4870,0
|
|
20240801,172900,1039012350,4870,4870,4870,4870,0
|
|
20240801,172800,1039012350,4870,4870,4870,4870,0
|
|
20240801,172700,1039012350,4870,4870,4870,4870,0
|
|
20240801,172600,1039012350,4870,4870,4870,4870,0
|
|
20240801,172500,1039012350,4870,4870,4870,4870,0
|
|
20240801,172400,1039012350,4870,4870,4870,4870,0
|
|
20240801,172300,1039012350,4870,4870,4870,4870,0
|
|
20240801,172200,1039012350,4870,4870,4870,4870,0
|
|
20240801,172100,1039012350,4870,4870,4870,4870,0
|
|
20240801,172000,1039012350,4870,4870,4870,4870,0
|
|
20240801,171900,1039012350,4870,4870,4870,4870,0
|
|
20240801,171800,1039012350,4870,4870,4870,4870,0
|
|
20240801,171700,1039012350,4870,4870,4870,4870,0
|
|
20240801,171600,1039012350,4870,4870,4870,4870,0
|
|
20240801,171500,1039012350,4870,4870,4870,4870,0
|
|
20240801,171400,1039012350,4870,4870,4870,4870,732
|
|
20240801,171300,1039012350,4870,4870,4870,4870,0
|
|
20240801,171200,1039012350,4870,4870,4870,4870,0
|
|
20240801,171100,1039012350,4870,4870,4870,4870,0
|
|
20240801,171000,1039012350,4870,4870,4870,4870,0
|
|
20240801,170900,1039012350,4870,4870,4870,4870,0
|
|
20240801,170800,1039012350,4870,4870,4870,4870,0
|
|
20240801,170700,1039012350,4870,4870,4870,4870,0
|
|
20240801,170600,1039012350,4870,4870,4870,4870,0
|
|
20240801,170500,1039012350,4870,4870,4870,4870,0
|
|
20240801,170400,1039012350,4870,4870,4870,4870,0
|
|
20240801,170300,1039012350,4870,4870,4870,4870,0
|
|
20240801,170200,1039012350,4870,4870,4870,4870,0
|
|
20240801,170100,1039012350,4870,4870,4870,4870,0
|
|
20240801,170000,1039012350,4870,4870,4870,4870,0
|
|
20240801,165900,1039012350,4870,4870,4870,4870,0
|
|
20240801,165800,1039012350,4870,4870,4870,4870,0
|
|
20240801,165700,1039012350,4870,4870,4870,4870,0
|
|
20240801,165600,1039012350,4870,4870,4870,4870,0
|
|
20240801,165500,1039012350,4870,4870,4870,4870,0
|
|
20240801,165400,1039012350,4870,4870,4870,4870,0
|
|
20240801,165300,1039012350,4870,4870,4870,4870,0
|
|
20240801,165200,1039012350,4870,4870,4870,4870,0
|
|
20240801,165100,1039012350,4870,4870,4870,4870,0
|
|
20240801,165000,1039012350,4870,4870,4870,4870,0
|
|
20240801,164900,1039012350,4870,4870,4870,4870,0
|
|
20240801,164800,1039012350,4870,4870,4870,4870,0
|
|
20240801,164700,1039012350,4870,4870,4870,4870,0
|
|
20240801,164600,1039012350,4870,4870,4870,4870,0
|
|
20240801,164500,1039012350,4870,4870,4870,4870,0
|
|
20240801,164400,1039012350,4870,4870,4870,4870,732
|
|
20240801,164300,1039012350,4870,4870,4870,4870,0
|
|
20240801,164200,1039012350,4870,4870,4870,4870,0
|
|
20240801,164100,1039012350,4870,4870,4870,4870,0
|
|
20240801,164000,1039012350,4870,4870,4870,4870,0
|
|
20240801,163900,1039012350,4870,4870,4870,4870,0
|
|
20240801,163800,1039012350,4870,4870,4870,4870,0
|
|
20240801,163700,1039012350,4870,4870,4870,4870,0
|
|
20240801,163600,1039012350,4870,4870,4870,4870,0
|
|
20240801,163500,1039012350,4870,4870,4870,4870,0
|
|
20240801,163400,1039012350,4870,4870,4870,4870,0
|
|
20240801,163300,1039012350,4870,4870,4870,4870,0
|
|
20240801,163200,1039012350,4870,4870,4870,4870,0
|
|
20240801,163100,1039012350,4870,4870,4870,4870,0
|
|
20240801,163000,1039012350,4870,4870,4870,4870,0
|
|
20240801,162900,1039012350,4870,4870,4870,4870,0
|
|
20240801,162800,1039012350,4870,4870,4870,4870,0
|
|
20240801,162700,1039012350,4870,4870,4870,4870,0
|
|
20240801,162600,1039012350,4870,4870,4870,4870,0
|
|
20240801,162500,1039012350,4870,4870,4870,4870,0
|
|
20240801,162400,1039012350,4870,4870,4870,4870,0
|
|
20240801,162300,1039012350,4870,4870,4870,4870,0
|
|
20240801,162200,1039012350,4870,4870,4870,4870,0
|
|
20240801,162100,1039012350,4870,4870,4870,4870,0
|
|
20240801,162000,1039012350,4870,4870,4870,4870,0
|
|
20240801,161900,1039012350,4870,4870,4870,4870,0
|
|
20240801,161800,1039012350,4870,4870,4870,4870,0
|
|
20240801,161700,1039012350,4870,4870,4870,4870,0
|
|
20240801,161600,1039012350,4870,4870,4870,4870,0
|
|
20240801,161500,1039012350,4870,4870,4870,4870,0
|
|
20240801,161400,1039012350,4870,4870,4870,4870,732
|
|
20240801,161300,1039012350,4870,4870,4870,4870,0
|
|
20240801,161200,1039012350,4870,4870,4870,4870,0
|
|
20240801,161100,1039012350,4870,4870,4870,4870,0
|
|
20240801,161000,1039012350,4870,4870,4870,4870,0
|
|
20240801,160900,1039012350,4870,4870,4870,4870,0
|
|
20240801,160800,1039012350,4870,4870,4870,4870,0
|
|
20240801,160700,1039012350,4870,4870,4870,4870,0
|
|
20240801,160600,1039012350,4870,4870,4870,4870,0
|
|
20240801,160500,1039012350,4870,4870,4870,4870,0
|
|
20240801,160400,1039012350,4870,4870,4870,4870,0
|
|
20240801,160300,1039012350,4870,4870,4870,4870,0
|
|
20240801,160200,1039012350,4870,4870,4870,4870,0
|
|
20240801,160100,1039012350,4870,4870,4870,4870,0
|
|
20240801,160000,1039012350,4870,4870,4870,4870,0
|
|
20240801,155900,1039012350,4870,4870,4870,4870,0
|
|
20240801,155800,1039012350,4870,4870,4870,4870,0
|
|
20240801,155700,1039012350,4870,4870,4870,4870,0
|
|
20240801,155600,1039012350,4870,4870,4870,4870,0
|
|
20240801,155500,1039012350,4870,4870,4870,4870,0
|
|
20240801,155400,1039012350,4870,4870,4870,4870,0
|
|
20240801,155300,1039012350,4870,4870,4870,4870,0
|
|
20240801,155200,1039012350,4870,4870,4870,4870,0
|
|
20240801,155100,1039012350,4870,4870,4870,4870,0
|
|
20240801,155000,1039012350,4870,4870,4870,4870,0
|
|
20240801,154900,1039012350,4870,4870,4870,4870,0
|
|
20240801,154800,1039012350,4870,4870,4870,4870,0
|
|
20240801,154700,1039012350,4870,4870,4870,4870,0
|
|
20240801,154600,1039012350,4870,4870,4870,4870,0
|
|
20240801,154500,1039012350,4870,4870,4870,4870,0
|
|
20240801,154400,1039012350,4870,4870,4870,4870,732
|
|
20240801,154300,1039012350,4870,4870,4870,4870,0
|
|
20240801,154200,1039012350,4870,4870,4870,4870,0
|
|
20240801,154100,1039012350,4870,4870,4870,4870,0
|
|
20240801,154000,1039012350,4870,4870,4870,4870,0
|
|
20240801,153900,1039012350,4870,4870,4870,4870,0
|
|
20240801,153800,1039012350,4870,4870,4870,4870,0
|
|
20240801,153700,1039012350,4870,4870,4870,4870,0
|
|
20240801,153600,1039012350,4870,4870,4870,4870,0
|
|
20240801,153500,1039012350,4870,4870,4870,4870,0
|
|
20240801,153400,1039012350,4870,4870,4870,4870,0
|
|
20240801,153300,1039012350,4870,4870,4870,4870,0
|
|
20240801,153200,1039012350,4870,4870,4870,4870,0
|
|
20240801,153100,1039012350,4870,4870,4870,4870,0
|
|
20240801,153000,1039012350,4870,4870,4870,4870,732
|
|
20240801,152900,1035447510,4870,4870,4870,4870,0
|
|
20240801,152800,1035447510,4870,4870,4870,4870,0
|
|
20240801,152700,1035447510,4870,4870,4870,4870,0
|
|
20240801,152600,1035447510,4870,4870,4870,4870,0
|
|
20240801,152500,1035447510,4870,4870,4870,4870,0
|
|
20240801,152400,1035447510,4870,4870,4870,4870,0
|
|
20240801,152300,1035447510,4870,4870,4870,4870,0
|
|
20240801,152200,1035447510,4870,4870,4870,4870,0
|
|
20240801,152100,1035447510,4870,4870,4870,4870,0
|
|
20240801,152000,1035447510,4870,4870,4870,4870,0
|
|
20240801,151900,1035447510,4870,4870,4870,4870,0
|
|
20240801,151800,1035447510,4870,4870,4870,4870,0
|
|
20240801,151700,1035447510,4870,4870,4870,4870,2
|
|
20240801,151600,1035437770,4875,4875,4875,4875,0
|
|
20240801,151500,1035437770,4875,4875,4875,4875,0
|
|
20240801,151400,1035437770,4875,4875,4875,4875,9
|
|
20240801,151300,1035393895,4865,4865,4865,4865,6
|
|
20240801,151200,1035364705,4865,4865,4865,4865,0
|
|
20240801,151100,1035364705,4865,4865,4865,4865,0
|
|
20240801,151000,1035364705,4865,4855,4865,4855,36
|
|
20240801,150900,1035189725,4855,4850,4855,4850,2401
|
|
20240801,150800,1023544525,4845,4845,4845,4845,1
|
|
20240801,150700,1023539680,4850,4850,4850,4850,200
|
|
20240801,150600,1022569680,4845,4845,4845,4845,0
|
|
20240801,150500,1022569680,4845,4845,4845,4845,0
|
|
20240801,150400,1022569680,4845,4845,4845,4845,1
|
|
20240801,150300,1022564835,4850,4850,4850,4850,0
|
|
20240801,150200,1022564835,4850,4850,4850,4850,0
|
|
20240801,150100,1022564835,4850,4850,4850,4850,0
|
|
20240801,150000,1022564835,4850,4850,4850,4850,4
|
|
20240801,145900,1022545435,4845,4845,4845,4845,0
|
|
20240801,145800,1022545435,4845,4845,4845,4845,2
|
|
20240801,145700,1022535745,4850,4850,4850,4850,369
|
|
20240801,145600,1020746095,4850,4850,4850,4850,100
|
|
20240801,145500,1020261095,4850,4850,4850,4850,0
|
|
20240801,145400,1020261095,4850,4850,4850,4850,0
|
|
20240801,145300,1020261095,4850,4850,4850,4850,200
|
|
20240801,145200,1019291095,4850,4850,4850,4850,0
|
|
20240801,145100,1019291095,4850,4850,4850,4850,0
|
|
20240801,145000,1019291095,4850,4850,4850,4850,0
|
|
20240801,144900,1019291095,4850,4850,4850,4850,0
|
|
20240801,144800,1019291095,4850,4850,4850,4850,0
|
|
20240801,144700,1019291095,4850,4850,4850,4850,499
|
|
20240801,144600,1016870945,4850,4850,4850,4850,360
|
|
20240801,144500,1015124945,4850,4850,4850,4850,200
|
|
20240801,144400,1014154945,4850,4850,4850,4850,0
|
|
20240801,144300,1014154945,4850,4850,4850,4850,25
|
|
20240801,144200,1014033695,4845,4845,4845,4845,2
|
|
20240801,144100,1014024005,4850,4850,4850,4850,500
|
|
20240801,144000,1011599005,4845,4845,4845,4845,4
|
|
20240801,143900,1011579625,4840,4840,4840,4840,0
|
|
20240801,143800,1011579625,4840,4840,4840,4840,0
|
|
20240801,143700,1011579625,4840,4840,4840,4840,0
|
|
20240801,143600,1011579625,4840,4840,4840,4840,0
|
|
20240801,143500,1011579625,4840,4840,4840,4840,0
|
|
20240801,143400,1011579625,4840,4840,4840,4840,0
|
|
20240801,143300,1011579625,4840,4840,4840,4840,0
|
|
20240801,143200,1011579625,4840,4840,4840,4840,0
|
|
20240801,143100,1011579625,4840,4840,4840,4840,0
|
|
20240801,143000,1011579625,4840,4840,4840,4840,3
|
|
20240801,142900,1011565105,4830,4830,4830,4830,0
|
|
20240801,142800,1011565105,4830,4830,4830,4830,0
|
|
20240801,142700,1011565105,4830,4830,4830,4830,0
|
|
20240801,142600,1011565105,4830,4830,4830,4830,550
|
|
20240801,142500,1008908605,4820,4850,4850,4820,1467
|
|
20240801,142400,1001821165,4845,4845,4845,4845,0
|
|
20240801,142300,1001821165,4845,4845,4845,4845,524
|
|
20240801,142200,999282385,4835,4850,4850,4835,9844
|
|
20240801,142100,951617300,4840,4840,4840,4840,0
|
|
20240801,142000,951617300,4840,4850,4850,4840,2190
|
|
20240801,141900,941003505,4850,4850,4850,4850,1013
|
|
20240801,141800,936090455,4850,4850,4850,4850,0
|
|
20240801,141700,936090455,4850,4850,4850,4850,30
|
|
20240801,141600,935944955,4850,4850,4850,4850,0
|
|
20240801,141500,935944955,4850,4850,4850,4850,100
|
|
20240801,141400,935459955,4850,4850,4850,4850,29
|
|
20240801,141300,935319305,4865,4865,4865,4865,0
|
|
20240801,141200,935319305,4865,4865,4865,4865,0
|
|
20240801,141100,935319305,4865,4865,4865,4865,0
|
|
20240801,141000,935319305,4865,4865,4865,4865,0
|
|
20240801,140900,935319305,4865,4865,4865,4865,0
|
|
20240801,140800,935319305,4865,4850,4865,4850,549
|
|
20240801,140700,932649170,4860,4860,4860,4860,147
|
|
20240801,140600,931934750,4860,4860,4860,4860,0
|
|
20240801,140500,931934750,4860,4860,4860,4860,0
|
|
20240801,140400,931934750,4860,4850,4860,4850,122
|
|
20240801,140300,931342180,4860,4855,4860,4855,1500
|
|
20240801,140200,924052190,4855,4855,4855,4855,0
|
|
20240801,140100,924052190,4855,4850,4855,4850,2066
|
|
20240801,140000,914029485,4850,4850,4850,4850,22
|
|
20240801,135900,913922785,4850,4850,4850,4850,12
|
|
20240801,135800,913864585,4850,4850,4850,4850,30
|
|
20240801,135700,913719085,4850,4855,4855,4850,206
|
|
20240801,135600,912718985,4850,4850,4850,4850,30
|
|
20240801,135500,912573485,4850,4850,4850,4850,14
|
|
20240801,135400,912505585,4850,4855,4855,4850,1481
|
|
20240801,135300,905315780,4855,4855,4855,4855,10
|
|
20240801,135200,905267230,4855,4855,4855,4855,22
|
|
20240801,135100,905160420,4855,4855,4855,4855,16
|
|
20240801,135000,905082740,4860,4855,4860,4855,14
|
|
20240801,134900,905014765,4855,4855,4855,4855,24
|
|
20240801,134800,904898245,4855,4855,4855,4855,25
|
|
20240801,134700,904776870,4855,4855,4855,4855,0
|
|
20240801,134600,904776870,4855,4855,4855,4855,40
|
|
20240801,134500,904582670,4855,4855,4855,4855,16
|
|
20240801,134400,904504990,4855,4855,4855,4855,10
|
|
20240801,134300,904456440,4855,4855,4855,4855,38
|
|
20240801,134200,904271950,4855,4855,4855,4855,6
|
|
20240801,134100,904242820,4855,4855,4855,4855,19
|
|
20240801,134000,904150575,4855,4855,4855,4855,14
|
|
20240801,133900,904082605,4855,4855,4855,4855,31
|
|
20240801,133800,903932100,4860,4860,4860,4860,349
|
|
20240801,133700,902235960,4860,4860,4860,4860,14
|
|
20240801,133600,902167920,4860,4860,4860,4860,25
|
|
20240801,133500,902046420,4860,4860,4860,4860,22
|
|
20240801,133400,901939500,4860,4860,4860,4860,330
|
|
20240801,133300,900335700,4860,4860,4860,4860,32
|
|
20240801,133200,900180180,4855,4855,4855,4855,0
|
|
20240801,133100,900180180,4855,4860,4860,4855,5656
|
|
20240801,133000,872692135,4855,4855,4855,4855,9
|
|
20240801,132900,872648440,4860,4870,4870,4860,3417
|
|
20240801,132800,856026185,4870,4870,4870,4870,34
|
|
20240801,132700,855860605,4870,4870,4870,4870,6
|
|
20240801,132600,855831385,4870,4880,4880,4870,77
|
|
20240801,132500,855455800,4880,4880,4880,4880,7
|
|
20240801,132400,855421640,4880,4880,4880,4880,28
|
|
20240801,132300,855285000,4880,4880,4880,4880,17
|
|
20240801,132200,855202040,4880,4880,4880,4880,17
|
|
20240801,132100,855119080,4880,4880,4880,4880,16
|
|
20240801,132000,855041000,4880,4885,4885,4880,245
|
|
20240801,131900,853844395,4885,4885,4885,4885,57
|
|
20240801,131800,853565950,4895,4885,4895,4885,450
|
|
20240801,131700,851363390,4885,4900,4900,4885,2
|
|
20240801,131600,851353605,4880,4880,4880,4880,21
|
|
20240801,131500,851251125,4900,4880,4900,4880,16
|
|
20240801,131400,851172945,4880,4880,4880,4880,11
|
|
20240801,131300,851119265,4880,4880,4880,4880,12
|
|
20240801,131200,851060705,4880,4880,4880,4880,10
|
|
20240801,131100,851011905,4880,4880,4880,4880,20
|
|
20240801,131000,850914305,4875,4875,4875,4875,0
|
|
20240801,130900,850914305,4875,4875,4875,4875,24
|
|
20240801,130800,850797305,4875,4875,4875,4875,0
|
|
20240801,130700,850797305,4875,4895,4895,4870,10020
|
|
20240801,130600,801880655,4895,4905,4905,4895,92
|
|
20240801,130500,801429545,4895,4895,4895,4895,13
|
|
20240801,130400,801365910,4895,4895,4895,4895,10
|
|
20240801,130300,801316960,4895,4895,4895,4895,9
|
|
20240801,130200,801272905,4895,4895,4895,4895,10
|
|
20240801,130100,801223955,4895,4895,4895,4895,26
|
|
20240801,130000,801096685,4900,4890,4900,4890,48
|
|
20240801,125900,800861740,4890,4890,4890,4890,10
|
|
20240801,125800,800812840,4900,4900,4900,4900,7
|
|
20240801,125700,800778540,4900,4900,4900,4900,10
|
|
20240801,125600,800729540,4900,4900,4900,4900,19
|
|
20240801,125500,800636440,4905,4905,4905,4905,0
|
|
20240801,125400,800636440,4905,4905,4905,4900,95
|
|
20240801,125300,800170575,4900,4900,4900,4900,0
|
|
20240801,125200,800170575,4900,4905,4905,4900,21
|
|
20240801,125100,800067670,4900,4900,4900,4900,10
|
|
20240801,125000,800018670,4900,4900,4900,4900,14
|
|
20240801,124900,799950070,4900,4890,4900,4890,85
|
|
20240801,124800,799533660,4890,4890,4890,4890,11
|
|
20240801,124700,799479870,4890,4890,4890,4890,10
|
|
20240801,124600,799430970,4890,4890,4890,4890,23
|
|
20240801,124500,799318500,4890,4890,4890,4890,9
|
|
20240801,124400,799274490,4890,4890,4890,4890,10
|
|
20240801,124300,799225590,4890,4890,4890,4890,13
|
|
20240801,124200,799162020,4890,4900,4900,4890,76
|
|
20240801,124100,798789720,4890,4890,4890,4890,19
|
|
20240801,124000,798696810,4900,4895,4900,4895,2
|
|
20240801,123900,798687015,4890,4890,4890,4890,26
|
|
20240801,123800,798559875,4890,4895,4895,4890,374
|
|
20240801,123700,796729155,4895,4910,4910,4895,17
|
|
20240801,123600,796645925,4895,4895,4895,4895,0
|
|
20240801,123500,796645925,4895,4895,4895,4895,21
|
|
20240801,123400,796543130,4910,4895,4910,4895,111
|
|
20240801,123300,795998270,4895,4895,4895,4895,52
|
|
20240801,123200,795743730,4910,4895,4910,4895,24
|
|
20240801,123100,795626235,4900,4900,4900,4900,200
|
|
20240801,123000,794646235,4900,4910,4910,4900,86
|
|
20240801,122900,794224175,4905,4900,4905,4900,57
|
|
20240801,122800,793944640,4900,4900,4900,4900,13
|
|
20240801,122700,793880940,4900,4900,4900,4900,10
|
|
20240801,122600,793831940,4905,4900,4905,4900,12
|
|
20240801,122500,793773135,4900,4905,4905,4900,12
|
|
20240801,122400,793714325,4900,4900,4900,4900,155
|
|
20240801,122300,792954825,4905,4905,4905,4905,191
|
|
20240801,122200,792017970,4905,4905,4905,4905,16
|
|
20240801,122100,791939490,4905,4905,4905,4905,2
|
|
20240801,122000,791929680,4905,4905,4905,4905,22
|
|
20240801,121900,791821770,4910,4905,4910,4905,110
|
|
20240801,121800,791281970,4905,4905,4905,4905,60
|
|
20240801,121700,790987670,4900,4900,4900,4900,22
|
|
20240801,121600,790879870,4900,4900,4900,4900,0
|
|
20240801,121500,790879870,4900,4900,4900,4900,61
|
|
20240801,121400,790580970,4895,4895,4895,4895,10
|
|
20240801,121300,790532020,4895,4895,4895,4895,15
|
|
20240801,121200,790458595,4905,4895,4905,4895,798
|
|
20240801,121100,786548435,4895,4895,4895,4895,7
|
|
20240801,121000,786514170,4895,4895,4895,4895,10
|
|
20240801,120900,786465220,4895,4895,4895,4895,22
|
|
20240801,120800,786357530,4895,4895,4895,4895,0
|
|
20240801,120700,786357530,4895,4895,4895,4895,20
|
|
20240801,120600,786259630,4890,4890,4890,4890,0
|
|
20240801,120500,786259630,4890,4890,4890,4890,25
|
|
20240801,120400,786137380,4890,4890,4890,4890,10
|
|
20240801,120300,786088480,4890,4890,4890,4890,16
|
|
20240801,120200,786010240,4890,4890,4890,4890,21
|
|
20240801,120100,785907550,4890,4890,4890,4890,0
|
|
20240801,120000,785907550,4890,4890,4890,4890,21
|
|
20240801,115900,785804860,4900,4900,4900,4900,0
|
|
20240801,115800,785804860,4900,4900,4900,4900,1584
|
|
20240801,115700,778043260,4905,4905,4905,4905,10
|
|
20240801,115600,777994210,4905,4905,4905,4905,7
|
|
20240801,115500,777959875,4905,4905,4905,4905,10
|
|
20240801,115400,777910825,4920,4910,4920,4905,677
|
|
20240801,115300,774583685,4905,4905,4905,4905,10
|
|
20240801,115200,774534635,4905,4905,4905,4905,19
|
|
20240801,115100,774441440,4905,4905,4905,4905,0
|
|
20240801,115000,774441440,4905,4905,4905,4905,25
|
|
20240801,114900,774318815,4915,4915,4915,4915,9
|
|
20240801,114800,774274580,4905,4915,4915,4905,127
|
|
20240801,114700,773650445,4905,4900,4905,4900,45
|
|
20240801,114600,773429840,4900,4900,4900,4900,200
|
|
20240801,114500,772449840,4900,4905,4905,4900,13
|
|
20240801,114400,772386125,4900,4905,4910,4900,860
|
|
20240801,114300,768165775,4900,4890,4905,4890,327
|
|
20240801,114200,766563045,4895,4890,4895,4890,114
|
|
20240801,114100,766005485,4885,4885,4885,4885,10
|
|
20240801,114000,765956635,4885,4885,4885,4885,10
|
|
20240801,113900,765907785,4885,4885,4885,4885,16
|
|
20240801,113800,765829625,4885,4885,4885,4885,10
|
|
20240801,113700,765780775,4885,4885,4885,4885,17
|
|
20240801,113600,765697730,4885,4885,4885,4885,0
|
|
20240801,113500,765697730,4885,4885,4885,4885,101
|
|
20240801,113400,765204345,4885,4885,4885,4885,68
|
|
20240801,113300,764872165,4885,4885,4885,4885,45
|
|
20240801,113200,764652340,4890,4885,4890,4885,32
|
|
20240801,113100,764495970,4885,4885,4885,4885,0
|
|
20240801,113000,764495970,4885,4885,4885,4885,25
|
|
20240801,112900,764373845,4880,4880,4880,4880,0
|
|
20240801,112800,764373845,4880,4880,4880,4880,26
|
|
20240801,112700,764246965,4880,4880,4880,4880,10
|
|
20240801,112600,764198165,4880,4890,4890,4880,5006
|
|
20240801,112500,739742500,4890,4890,4890,4890,10
|
|
20240801,112400,739693600,4890,4900,4900,4890,216
|
|
20240801,112300,738635360,4890,4890,4890,4890,10
|
|
20240801,112200,738586460,4890,4890,4890,4890,17
|
|
20240801,112100,738503330,4890,4890,4890,4890,0
|
|
20240801,112000,738503330,4890,4890,4890,4890,24
|
|
20240801,111900,738385970,4890,4890,4890,4890,8
|
|
20240801,111800,738346850,4890,4890,4890,4885,310
|
|
20240801,111700,736831360,4900,4890,4900,4890,32
|
|
20240801,111600,736674720,4890,4890,4890,4890,10
|
|
20240801,111500,736625820,4890,4890,4890,4890,16
|
|
20240801,111400,736547580,4900,4900,4900,4900,0
|
|
20240801,111300,736547580,4900,4890,4900,4890,124
|
|
20240801,111200,735940220,4890,4890,4890,4890,0
|
|
20240801,111100,735940220,4890,4890,4900,4890,529
|
|
20240801,111000,733348410,4890,4895,4895,4890,527
|
|
20240801,110900,730768795,4890,4895,4895,4890,1065
|
|
20240801,110800,725555675,4890,4890,4890,4890,10
|
|
20240801,110700,725506775,4890,4895,4895,4890,682
|
|
20240801,110600,722169295,4890,4890,4890,4890,10
|
|
20240801,110500,722120395,4885,4885,4910,4885,813
|
|
20240801,110400,718129190,4880,4880,4880,4880,8
|
|
20240801,110300,718090150,4900,4880,4900,4880,32
|
|
20240801,110200,717933550,4880,4900,4900,4880,23
|
|
20240801,110100,717821110,4875,4875,4875,4875,10
|
|
20240801,110000,717772360,4900,4925,4940,4870,25808
|
|
20240801,105900,591952630,4910,4910,4910,4910,0
|
|
20240801,105800,591952630,4910,4915,4920,4910,80
|
|
20240801,105700,591559290,4905,4910,4915,4905,22
|
|
20240801,105600,591451190,4905,4910,4910,4905,27
|
|
20240801,105500,591318710,4905,4905,4905,4905,10
|
|
20240801,105400,591269660,4905,4915,4915,4905,19
|
|
20240801,105300,591176425,4905,4905,4905,4905,10
|
|
20240801,105200,591127375,4905,4905,4905,4905,28
|
|
20240801,105100,590990035,4920,4900,4920,4900,289
|
|
20240801,105000,589573315,4900,4900,4900,4900,25
|
|
20240801,104900,589450815,4920,4890,4925,4890,1817
|
|
20240801,104800,580536490,4895,4905,4905,4890,47
|
|
20240801,104700,580306305,4900,4880,4900,4880,41581
|
|
20240801,104600,376560165,4880,4880,4880,4880,10
|
|
20240801,104500,376511365,4880,4880,4880,4880,21
|
|
20240801,104400,376408885,4880,4880,4880,4880,0
|
|
20240801,104300,376408885,4880,4895,4895,4880,62
|
|
20240801,104200,376105660,4890,4890,4890,4890,0
|
|
20240801,104100,376105660,4890,4890,4890,4890,16
|
|
20240801,104000,376027420,4890,4890,4890,4890,2516
|
|
20240801,103900,363724180,4890,4890,4890,4890,74
|
|
20240801,103800,363362320,4890,4890,4890,4890,553
|
|
20240801,103700,360658150,4890,4895,4895,4890,58
|
|
20240801,103600,360374280,4900,4895,4900,4890,43
|
|
20240801,103500,360163835,4890,4890,4890,4890,16
|
|
20240801,103400,360085595,4890,4890,4895,4890,616
|
|
20240801,103300,357070355,4890,4890,4890,4890,10
|
|
20240801,103200,357021455,4890,4890,4890,4890,13
|
|
20240801,103100,356957885,4890,4890,4890,4890,10
|
|
20240801,103000,356908985,4890,4895,4895,4890,16
|
|
20240801,102900,356830715,4890,4890,4890,4890,9
|
|
20240801,102800,356786705,4890,4890,4890,4890,76
|
|
20240801,102700,356415065,4890,4890,4890,4890,0
|
|
20240801,102600,356415065,4890,4890,4890,4890,26
|
|
20240801,102500,356287925,4890,4890,4890,4890,120
|
|
20240801,102400,355701125,4895,4895,4895,4895,69
|
|
20240801,102300,355363370,4895,4910,4920,4895,153
|
|
20240801,102200,354613325,4910,4910,4910,4910,8
|
|
20240801,102100,354574045,4910,4910,4910,4910,10
|
|
20240801,102000,354524945,4910,4930,4930,4910,56
|
|
20240801,101900,354249730,4910,4905,4910,4905,19
|
|
20240801,101800,354156485,4905,4905,4905,4905,10
|
|
20240801,101700,354107435,4905,4940,4940,4905,13
|
|
20240801,101600,354043635,4935,4895,4935,4895,110
|
|
20240801,101500,353501335,4915,4895,4915,4895,510
|
|
20240801,101400,350994885,4890,4915,4915,4890,1510
|
|
20240801,101300,343573485,4885,4885,4915,4885,1143
|
|
20240801,101200,337963060,4885,4885,4885,4885,0
|
|
20240801,101100,337963060,4885,4885,4885,4885,20
|
|
20240801,101000,337865360,4895,4895,4895,4895,3
|
|
20240801,100900,337850675,4875,4875,4875,4875,25
|
|
20240801,100800,337728800,4875,4875,4875,4875,10
|
|
20240801,100700,337680050,4875,4875,4875,4875,7
|
|
20240801,100600,337645925,4895,4895,4895,4875,16
|
|
20240801,100500,337567805,4910,4895,4910,4895,43
|
|
20240801,100400,337357290,4875,4875,4875,4875,16
|
|
20240801,100300,337279290,4895,4895,4895,4895,1
|
|
20240801,100200,337274395,4875,4895,4895,4875,26
|
|
20240801,100100,337147585,4875,4875,4910,4875,203
|
|
20240801,100000,336152290,4910,4875,4910,4875,1023
|
|
20240801,095900,331130025,4875,4875,4875,4875,10
|
|
20240801,095800,331081275,4875,4875,4875,4875,26
|
|
20240801,095700,330954525,4875,4910,4910,4875,213
|
|
20240801,095600,329909045,4910,4875,4910,4875,117
|
|
20240801,095500,329335255,4910,4910,4910,4910,0
|
|
20240801,095400,329335255,4910,4895,4910,4865,336
|
|
20240801,095300,327690550,4895,4895,4895,4895,1
|
|
20240801,095200,327685655,4865,4865,4865,4865,17
|
|
20240801,095100,327602950,4865,4865,4865,4865,22
|
|
20240801,095000,327495920,4895,4900,4900,4895,82
|
|
20240801,094900,327094525,4900,4860,4900,4860,595
|
|
20240801,094800,324182085,4860,4890,4890,4860,3122
|
|
20240801,094700,308917215,4860,4860,4860,4860,23
|
|
20240801,094600,308805435,4870,4870,4870,4870,510
|
|
20240801,094500,306321735,4870,4870,4870,4870,17
|
|
20240801,094400,306238945,4890,4870,4890,4870,12
|
|
20240801,094300,306180465,4870,4870,4870,4870,17
|
|
20240801,094200,306097675,4870,4870,4870,4870,37
|
|
20240801,094100,305917485,4870,4870,4870,4870,17
|
|
20240801,094000,305834695,4870,4885,4885,4870,1250
|
|
20240801,093900,299734970,4885,4890,4890,4885,174
|
|
20240801,093800,298884175,4890,4890,4890,4890,0
|
|
20240801,093700,298884175,4890,4890,4890,4890,20
|
|
20240801,093600,298786375,4890,4885,4890,4885,29
|
|
20240801,093500,298644685,4890,4910,4910,4890,1503
|
|
20240801,093400,291294935,4910,4890,4910,4890,655
|
|
20240801,093300,288089950,4890,4895,4895,4890,369
|
|
20240801,093200,286285120,4895,4895,4895,4885,1613
|
|
20240801,093100,278389675,4895,4875,4895,4875,701
|
|
20240801,093000,274961220,4875,4860,4875,4840,1340
|
|
20240801,092900,268439295,4855,4830,4855,4815,2488
|
|
20240801,092800,256396220,4835,4855,4855,4785,1627
|
|
20240801,092700,248558485,4870,4860,4870,4855,1511
|
|
20240801,092600,241205075,4845,4875,4875,4845,1269
|
|
20240801,092500,235025325,4880,4895,4895,4880,1304
|
|
20240801,092400,228649415,4900,4900,4900,4895,835
|
|
20240801,092300,224558995,4910,4930,4945,4910,2243
|
|
20240801,092200,213524170,4930,4940,4950,4930,537
|
|
20240801,092100,210869930,4925,4925,4925,4925,379
|
|
20240801,092000,209003355,4925,4940,4950,4925,1987
|
|
20240801,091900,199183380,4940,4940,4940,4930,395
|
|
20240801,091800,197235000,4925,4925,4940,4925,174
|
|
20240801,091700,196375905,4925,4940,4940,4925,219
|
|
20240801,091600,195294225,4940,4940,4940,4940,144
|
|
20240801,091500,194582865,4945,4930,4945,4925,2352
|
|
20240801,091400,182983825,4930,4945,4945,4925,526
|
|
20240801,091300,180387690,4935,4935,4955,4935,688
|
|
20240801,091200,176985020,4955,4935,4955,4930,3552
|
|
20240801,091100,159427020,4935,4945,4950,4935,293
|
|
20240801,091000,157978700,4935,4940,4945,4930,416
|
|
20240801,090900,155924935,4930,4915,4940,4915,923
|
|
20240801,090800,151385135,4915,4945,4945,4890,3432
|
|
20240801,090700,134571415,4900,4895,4950,4890,303
|
|
20240801,090600,133081890,4885,4905,4970,4885,4363
|
|
20240801,090500,111522875,4905,4915,4925,4905,536
|
|
20240801,090400,108885610,4915,4915,4930,4880,7306
|
|
20240801,090300,73198345,4915,4880,4935,4880,5141
|
|
20240801,090200,48014000,4890,4880,4895,4860,2676
|
|
20240801,090100,34940660,4885,4870,4900,4850,1840
|
|
20240801,090000,25960640,4870,4835,4870,4835,5364
|