692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,202900,237869315,4015,4015,4015,4015,4498
|
|
20240801,202800,237869315,4015,4015,4015,4015,0
|
|
20240801,202700,237869315,4015,4015,4015,4015,0
|
|
20240801,202600,237869315,4015,4015,4015,4015,0
|
|
20240801,202500,237869315,4015,4015,4015,4015,0
|
|
20240801,202400,237869315,4015,4015,4015,4015,0
|
|
20240801,202300,237869315,4015,4015,4015,4015,0
|
|
20240801,202200,237869315,4015,4015,4015,4015,0
|
|
20240801,202100,237869315,4015,4015,4015,4015,0
|
|
20240801,202000,237869315,4015,4015,4015,4015,0
|
|
20240801,201900,237869315,4015,4015,4015,4015,0
|
|
20240801,201800,237869315,4015,4015,4015,4015,0
|
|
20240801,201700,237869315,4015,4015,4015,4015,0
|
|
20240801,201600,237869315,4015,4015,4015,4015,0
|
|
20240801,201500,237869315,4015,4015,4015,4015,0
|
|
20240801,201400,237869315,4015,4015,4015,4015,0
|
|
20240801,201300,237869315,4015,4015,4015,4015,0
|
|
20240801,201200,237869315,4015,4015,4015,4015,0
|
|
20240801,201100,237869315,4015,4015,4015,4015,0
|
|
20240801,201000,237869315,4015,4015,4015,4015,0
|
|
20240801,200900,237869315,4015,4015,4015,4015,0
|
|
20240801,200800,237869315,4015,4015,4015,4015,0
|
|
20240801,200700,237869315,4015,4015,4015,4015,0
|
|
20240801,200600,237869315,4015,4015,4015,4015,0
|
|
20240801,200500,237869315,4015,4015,4015,4015,0
|
|
20240801,200400,237869315,4015,4015,4015,4015,0
|
|
20240801,200300,237869315,4015,4015,4015,4015,0
|
|
20240801,200200,237869315,4015,4015,4015,4015,0
|
|
20240801,200100,237869315,4015,4015,4015,4015,0
|
|
20240801,200000,237869315,4015,4015,4015,4015,0
|
|
20240801,195900,237869315,4015,4015,4015,4015,4498
|
|
20240801,195800,237869315,4015,4015,4015,4015,0
|
|
20240801,195700,237869315,4015,4015,4015,4015,0
|
|
20240801,195600,237869315,4015,4015,4015,4015,0
|
|
20240801,195500,237869315,4015,4015,4015,4015,0
|
|
20240801,195400,237869315,4015,4015,4015,4015,0
|
|
20240801,195300,237869315,4015,4015,4015,4015,0
|
|
20240801,195200,237869315,4015,4015,4015,4015,0
|
|
20240801,195100,237869315,4015,4015,4015,4015,0
|
|
20240801,195000,237869315,4015,4015,4015,4015,0
|
|
20240801,194900,237869315,4015,4015,4015,4015,0
|
|
20240801,194800,237869315,4015,4015,4015,4015,0
|
|
20240801,194700,237869315,4015,4015,4015,4015,0
|
|
20240801,194600,237869315,4015,4015,4015,4015,0
|
|
20240801,194500,237869315,4015,4015,4015,4015,0
|
|
20240801,194400,237869315,4015,4015,4015,4015,0
|
|
20240801,194300,237869315,4015,4015,4015,4015,0
|
|
20240801,194200,237869315,4015,4015,4015,4015,0
|
|
20240801,194100,237869315,4015,4015,4015,4015,0
|
|
20240801,194000,237869315,4015,4015,4015,4015,0
|
|
20240801,193900,237869315,4015,4015,4015,4015,0
|
|
20240801,193800,237869315,4015,4015,4015,4015,0
|
|
20240801,193700,237869315,4015,4015,4015,4015,0
|
|
20240801,193600,237869315,4015,4015,4015,4015,0
|
|
20240801,193500,237869315,4015,4015,4015,4015,0
|
|
20240801,193400,237869315,4015,4015,4015,4015,0
|
|
20240801,193300,237869315,4015,4015,4015,4015,0
|
|
20240801,193200,237869315,4015,4015,4015,4015,0
|
|
20240801,193100,237869315,4015,4015,4015,4015,0
|
|
20240801,193000,237869315,4015,4015,4015,4015,0
|
|
20240801,192900,237869315,4015,4015,4015,4015,4498
|
|
20240801,192800,237869315,4015,4015,4015,4015,0
|
|
20240801,192700,237869315,4015,4015,4015,4015,0
|
|
20240801,192600,237869315,4015,4015,4015,4015,0
|
|
20240801,192500,237869315,4015,4015,4015,4015,0
|
|
20240801,192400,237869315,4015,4015,4015,4015,0
|
|
20240801,192300,237869315,4015,4015,4015,4015,0
|
|
20240801,192200,237869315,4015,4015,4015,4015,0
|
|
20240801,192100,237869315,4015,4015,4015,4015,0
|
|
20240801,192000,237869315,4015,4015,4015,4015,0
|
|
20240801,191900,237869315,4015,4015,4015,4015,0
|
|
20240801,191800,237869315,4015,4015,4015,4015,0
|
|
20240801,191700,237869315,4015,4015,4015,4015,0
|
|
20240801,191600,237869315,4015,4015,4015,4015,0
|
|
20240801,191500,237869315,4015,4015,4015,4015,0
|
|
20240801,191400,237869315,4015,4015,4015,4015,0
|
|
20240801,191300,237869315,4015,4015,4015,4015,0
|
|
20240801,191200,237869315,4015,4015,4015,4015,0
|
|
20240801,191100,237869315,4015,4015,4015,4015,0
|
|
20240801,191000,237869315,4015,4015,4015,4015,0
|
|
20240801,190900,237869315,4015,4015,4015,4015,0
|
|
20240801,190800,237869315,4015,4015,4015,4015,0
|
|
20240801,190700,237869315,4015,4015,4015,4015,0
|
|
20240801,190600,237869315,4015,4015,4015,4015,0
|
|
20240801,190500,237869315,4015,4015,4015,4015,0
|
|
20240801,190400,237869315,4015,4015,4015,4015,0
|
|
20240801,190300,237869315,4015,4015,4015,4015,0
|
|
20240801,190200,237869315,4015,4015,4015,4015,0
|
|
20240801,190100,237869315,4015,4015,4015,4015,0
|
|
20240801,190000,237869315,4015,4015,4015,4015,0
|
|
20240801,185900,237869315,4015,4015,4015,4015,4498
|
|
20240801,185800,237869315,4015,4015,4015,4015,0
|
|
20240801,185700,237869315,4015,4015,4015,4015,0
|
|
20240801,185600,237869315,4015,4015,4015,4015,0
|
|
20240801,185500,237869315,4015,4015,4015,4015,0
|
|
20240801,185400,237869315,4015,4015,4015,4015,0
|
|
20240801,185300,237869315,4015,4015,4015,4015,0
|
|
20240801,185200,237869315,4015,4015,4015,4015,0
|
|
20240801,185100,237869315,4015,4015,4015,4015,0
|
|
20240801,185000,237869315,4015,4015,4015,4015,0
|
|
20240801,184900,237869315,4015,4015,4015,4015,0
|
|
20240801,184800,237869315,4015,4015,4015,4015,0
|
|
20240801,184700,237869315,4015,4015,4015,4015,0
|
|
20240801,184600,237869315,4015,4015,4015,4015,0
|
|
20240801,184500,237869315,4015,4015,4015,4015,0
|
|
20240801,184400,237869315,4015,4015,4015,4015,0
|
|
20240801,184300,237869315,4015,4015,4015,4015,0
|
|
20240801,184200,237869315,4015,4015,4015,4015,0
|
|
20240801,184100,237869315,4015,4015,4015,4015,0
|
|
20240801,184000,237869315,4015,4015,4015,4015,0
|
|
20240801,183900,237869315,4015,4015,4015,4015,0
|
|
20240801,183800,237869315,4015,4015,4015,4015,0
|
|
20240801,183700,237869315,4015,4015,4015,4015,0
|
|
20240801,183600,237869315,4015,4015,4015,4015,0
|
|
20240801,183500,237869315,4015,4015,4015,4015,0
|
|
20240801,183400,237869315,4015,4015,4015,4015,0
|
|
20240801,183300,237869315,4015,4015,4015,4015,0
|
|
20240801,183200,237869315,4015,4015,4015,4015,0
|
|
20240801,183100,237869315,4015,4015,4015,4015,0
|
|
20240801,183000,237869315,4015,4015,4015,4015,0
|
|
20240801,182900,237869315,4015,4015,4015,4015,4498
|
|
20240801,182800,237869315,4015,4015,4015,4015,0
|
|
20240801,182700,237869315,4015,4015,4015,4015,0
|
|
20240801,182600,237869315,4015,4015,4015,4015,0
|
|
20240801,182500,237869315,4015,4015,4015,4015,0
|
|
20240801,182400,237869315,4015,4015,4015,4015,0
|
|
20240801,182300,237869315,4015,4015,4015,4015,0
|
|
20240801,182200,237869315,4015,4015,4015,4015,0
|
|
20240801,182100,237869315,4015,4015,4015,4015,0
|
|
20240801,182000,237869315,4015,4015,4015,4015,0
|
|
20240801,181900,237869315,4015,4015,4015,4015,0
|
|
20240801,181800,237869315,4015,4015,4015,4015,0
|
|
20240801,181700,237869315,4015,4015,4015,4015,0
|
|
20240801,181600,237869315,4015,4015,4015,4015,0
|
|
20240801,181500,237869315,4015,4015,4015,4015,0
|
|
20240801,181400,237869315,4015,4015,4015,4015,0
|
|
20240801,181300,237869315,4015,4015,4015,4015,0
|
|
20240801,181200,237869315,4015,4015,4015,4015,0
|
|
20240801,181100,237869315,4015,4015,4015,4015,0
|
|
20240801,181000,237869315,4015,4015,4015,4015,0
|
|
20240801,180900,237869315,4015,4015,4015,4015,0
|
|
20240801,180800,237869315,4015,4015,4015,4015,0
|
|
20240801,180700,237869315,4015,4015,4015,4015,0
|
|
20240801,180600,237869315,4015,4015,4015,4015,0
|
|
20240801,180500,237869315,4015,4015,4015,4015,0
|
|
20240801,180400,237869315,4015,4015,4015,4015,0
|
|
20240801,180300,237869315,4015,4015,4015,4015,0
|
|
20240801,180200,237869315,4015,4015,4015,4015,0
|
|
20240801,180100,237869315,4015,4015,4015,4015,0
|
|
20240801,180000,237869315,4015,4015,4015,4015,0
|
|
20240801,175900,237869315,4015,4015,4015,4015,4498
|
|
20240801,175800,237869315,4015,4015,4015,4015,0
|
|
20240801,175700,237869315,4015,4015,4015,4015,0
|
|
20240801,175600,237869315,4015,4015,4015,4015,0
|
|
20240801,175500,237869315,4015,4015,4015,4015,0
|
|
20240801,175400,237869315,4015,4015,4015,4015,0
|
|
20240801,175300,237869315,4015,4015,4015,4015,0
|
|
20240801,175200,237869315,4015,4015,4015,4015,0
|
|
20240801,175100,237869315,4015,4015,4015,4015,0
|
|
20240801,175000,237869315,4015,4015,4015,4015,0
|
|
20240801,174900,237869315,4015,4015,4015,4015,0
|
|
20240801,174800,237869315,4015,4015,4015,4015,0
|
|
20240801,174700,237869315,4015,4015,4015,4015,0
|
|
20240801,174600,237869315,4015,4015,4015,4015,0
|
|
20240801,174500,237869315,4015,4015,4015,4015,0
|
|
20240801,174400,237869315,4015,4015,4015,4015,0
|
|
20240801,174300,237869315,4015,4015,4015,4015,0
|
|
20240801,174200,237869315,4015,4015,4015,4015,0
|
|
20240801,174100,237869315,4015,4015,4015,4015,0
|
|
20240801,174000,237869315,4015,4015,4015,4015,0
|
|
20240801,173900,237869315,4015,4015,4015,4015,0
|
|
20240801,173800,237869315,4015,4015,4015,4015,0
|
|
20240801,173700,237869315,4015,4015,4015,4015,0
|
|
20240801,173600,237869315,4015,4015,4015,4015,0
|
|
20240801,173500,237869315,4015,4015,4015,4015,0
|
|
20240801,173400,237869315,4015,4015,4015,4015,0
|
|
20240801,173300,237869315,4015,4015,4015,4015,0
|
|
20240801,173200,237869315,4015,4015,4015,4015,0
|
|
20240801,173100,237869315,4015,4015,4015,4015,0
|
|
20240801,173000,237869315,4015,4015,4015,4015,0
|
|
20240801,172900,237869315,4015,4015,4015,4015,4498
|
|
20240801,172800,237869315,4015,4015,4015,4015,0
|
|
20240801,172700,237869315,4015,4015,4015,4015,0
|
|
20240801,172600,237869315,4015,4015,4015,4015,0
|
|
20240801,172500,237869315,4015,4015,4015,4015,0
|
|
20240801,172400,237869315,4015,4015,4015,4015,0
|
|
20240801,172300,237869315,4015,4015,4015,4015,0
|
|
20240801,172200,237869315,4015,4015,4015,4015,0
|
|
20240801,172100,237869315,4015,4015,4015,4015,0
|
|
20240801,172000,237869315,4015,4015,4015,4015,0
|
|
20240801,171900,237869315,4015,4015,4015,4015,0
|
|
20240801,171800,237869315,4015,4015,4015,4015,0
|
|
20240801,171700,237869315,4015,4015,4015,4015,0
|
|
20240801,171600,237869315,4015,4015,4015,4015,0
|
|
20240801,171500,237869315,4015,4015,4015,4015,0
|
|
20240801,171400,237869315,4015,4015,4015,4015,0
|
|
20240801,171300,237869315,4015,4015,4015,4015,0
|
|
20240801,171200,237869315,4015,4015,4015,4015,0
|
|
20240801,171100,237869315,4015,4015,4015,4015,0
|
|
20240801,171000,237869315,4015,4015,4015,4015,0
|
|
20240801,170900,237869315,4015,4015,4015,4015,0
|
|
20240801,170800,237869315,4015,4015,4015,4015,0
|
|
20240801,170700,237869315,4015,4015,4015,4015,0
|
|
20240801,170600,237869315,4015,4015,4015,4015,0
|
|
20240801,170500,237869315,4015,4015,4015,4015,0
|
|
20240801,170400,237869315,4015,4015,4015,4015,0
|
|
20240801,170300,237869315,4015,4015,4015,4015,0
|
|
20240801,170200,237869315,4015,4015,4015,4015,0
|
|
20240801,170100,237869315,4015,4015,4015,4015,0
|
|
20240801,170000,237869315,4015,4015,4015,4015,0
|
|
20240801,165900,237869315,4015,4015,4015,4015,4498
|
|
20240801,165800,237869315,4015,4015,4015,4015,0
|
|
20240801,165700,237869315,4015,4015,4015,4015,0
|
|
20240801,165600,237869315,4015,4015,4015,4015,0
|
|
20240801,165500,237869315,4015,4015,4015,4015,0
|
|
20240801,165400,237869315,4015,4015,4015,4015,0
|
|
20240801,165300,237869315,4015,4015,4015,4015,0
|
|
20240801,165200,237869315,4015,4015,4015,4015,0
|
|
20240801,165100,237869315,4015,4015,4015,4015,0
|
|
20240801,165000,237869315,4015,4015,4015,4015,0
|
|
20240801,164900,237869315,4015,4015,4015,4015,0
|
|
20240801,164800,237869315,4015,4015,4015,4015,0
|
|
20240801,164700,237869315,4015,4015,4015,4015,0
|
|
20240801,164600,237869315,4015,4015,4015,4015,0
|
|
20240801,164500,237869315,4015,4015,4015,4015,0
|
|
20240801,164400,237869315,4015,4015,4015,4015,0
|
|
20240801,164300,237869315,4015,4015,4015,4015,0
|
|
20240801,164200,237869315,4015,4015,4015,4015,0
|
|
20240801,164100,237869315,4015,4015,4015,4015,0
|
|
20240801,164000,237869315,4015,4015,4015,4015,0
|
|
20240801,163900,237869315,4015,4015,4015,4015,0
|
|
20240801,163800,237869315,4015,4015,4015,4015,0
|
|
20240801,163700,237869315,4015,4015,4015,4015,0
|
|
20240801,163600,237869315,4015,4015,4015,4015,0
|
|
20240801,163500,237869315,4015,4015,4015,4015,0
|
|
20240801,163400,237869315,4015,4015,4015,4015,0
|
|
20240801,163300,237869315,4015,4015,4015,4015,0
|
|
20240801,163200,237869315,4015,4015,4015,4015,0
|
|
20240801,163100,237869315,4015,4015,4015,4015,0
|
|
20240801,163000,237869315,4015,4015,4015,4015,0
|
|
20240801,162900,237869315,4015,4015,4015,4015,4498
|
|
20240801,162800,237869315,4015,4015,4015,4015,0
|
|
20240801,162700,237869315,4015,4015,4015,4015,0
|
|
20240801,162600,237869315,4015,4015,4015,4015,0
|
|
20240801,162500,237869315,4015,4015,4015,4015,0
|
|
20240801,162400,237869315,4015,4015,4015,4015,0
|
|
20240801,162300,237869315,4015,4015,4015,4015,0
|
|
20240801,162200,237869315,4015,4015,4015,4015,0
|
|
20240801,162100,237869315,4015,4015,4015,4015,0
|
|
20240801,162000,237869315,4015,4015,4015,4015,0
|
|
20240801,161900,237869315,4015,4015,4015,4015,0
|
|
20240801,161800,237869315,4015,4015,4015,4015,0
|
|
20240801,161700,237869315,4015,4015,4015,4015,0
|
|
20240801,161600,237869315,4015,4015,4015,4015,0
|
|
20240801,161500,237869315,4015,4015,4015,4015,0
|
|
20240801,161400,237869315,4015,4015,4015,4015,0
|
|
20240801,161300,237869315,4015,4015,4015,4015,0
|
|
20240801,161200,237869315,4015,4015,4015,4015,0
|
|
20240801,161100,237869315,4015,4015,4015,4015,0
|
|
20240801,161000,237869315,4015,4015,4015,4015,0
|
|
20240801,160900,237869315,4015,4015,4015,4015,0
|
|
20240801,160800,237869315,4015,4015,4015,4015,0
|
|
20240801,160700,237869315,4015,4015,4015,4015,0
|
|
20240801,160600,237869315,4015,4015,4015,4015,0
|
|
20240801,160500,237869315,4015,4015,4015,4015,0
|
|
20240801,160400,237869315,4015,4015,4015,4015,0
|
|
20240801,160300,237869315,4015,4015,4015,4015,0
|
|
20240801,160200,237869315,4015,4015,4015,4015,0
|
|
20240801,160100,237869315,4015,4015,4015,4015,0
|
|
20240801,160000,237869315,4015,4015,4015,4015,0
|
|
20240801,155900,237869315,4015,4015,4015,4015,4498
|
|
20240801,155800,237869315,4015,4015,4015,4015,0
|
|
20240801,155700,237869315,4015,4015,4015,4015,0
|
|
20240801,155600,237869315,4015,4015,4015,4015,0
|
|
20240801,155500,237869315,4015,4015,4015,4015,0
|
|
20240801,155400,237869315,4015,4015,4015,4015,0
|
|
20240801,155300,237869315,4015,4015,4015,4015,0
|
|
20240801,155200,237869315,4015,4015,4015,4015,0
|
|
20240801,155100,237869315,4015,4015,4015,4015,0
|
|
20240801,155000,237869315,4015,4015,4015,4015,0
|
|
20240801,154900,237869315,4015,4015,4015,4015,0
|
|
20240801,154800,237869315,4015,4015,4015,4015,0
|
|
20240801,154700,237869315,4015,4015,4015,4015,0
|
|
20240801,154600,237869315,4015,4015,4015,4015,0
|
|
20240801,154500,237869315,4015,4015,4015,4015,0
|
|
20240801,154400,237869315,4015,4015,4015,4015,0
|
|
20240801,154300,237869315,4015,4015,4015,4015,0
|
|
20240801,154200,237869315,4015,4015,4015,4015,0
|
|
20240801,154100,237869315,4015,4015,4015,4015,0
|
|
20240801,154000,237869315,4015,4015,4015,4015,0
|
|
20240801,153900,237869315,4015,4015,4015,4015,0
|
|
20240801,153800,237869315,4015,4015,4015,4015,0
|
|
20240801,153700,237869315,4015,4015,4015,4015,0
|
|
20240801,153600,237869315,4015,4015,4015,4015,0
|
|
20240801,153500,237869315,4015,4015,4015,4015,0
|
|
20240801,153400,237869315,4015,4015,4015,4015,0
|
|
20240801,153300,237869315,4015,4015,4015,4015,0
|
|
20240801,153200,237869315,4015,4015,4015,4015,0
|
|
20240801,153100,237869315,4015,4015,4015,4015,0
|
|
20240801,153000,237869315,4015,4015,4015,4015,4498
|
|
20240801,152900,219809845,4060,4060,4060,4060,0
|
|
20240801,152800,219809845,4060,4060,4060,4060,0
|
|
20240801,152700,219809845,4060,4060,4060,4060,0
|
|
20240801,152600,219809845,4060,4060,4060,4060,0
|
|
20240801,152500,219809845,4060,4060,4060,4060,0
|
|
20240801,152400,219809845,4060,4060,4060,4060,0
|
|
20240801,152300,219809845,4060,4060,4060,4060,0
|
|
20240801,152200,219809845,4060,4060,4060,4060,0
|
|
20240801,152100,219809845,4060,4060,4060,4060,0
|
|
20240801,152000,219809845,4060,4060,4060,4060,0
|
|
20240801,151900,219809845,4060,4030,4060,4025,14
|
|
20240801,151800,219753440,4025,4045,4050,4025,3553
|
|
20240801,151700,205410790,4050,4045,4050,4045,148
|
|
20240801,151600,204812125,4050,4045,4050,4045,892
|
|
20240801,151500,201203960,4050,4045,4050,4045,6
|
|
20240801,151400,201179685,4050,4045,4050,4045,121
|
|
20240801,151300,200690155,4045,4045,4050,4045,155
|
|
20240801,151200,200063175,4045,4045,4045,4045,4
|
|
20240801,151100,200046995,4045,4045,4050,4045,7
|
|
20240801,151000,200018675,4045,4045,4050,4045,1374
|
|
20240801,150900,194454090,4045,4040,4050,4040,50
|
|
20240801,150800,194251975,4040,4040,4040,4040,13
|
|
20240801,150700,194199455,4040,4040,4040,4040,4
|
|
20240801,150600,194183295,4040,4040,4040,4040,4
|
|
20240801,150500,194167135,4040,4040,4040,4040,15
|
|
20240801,150400,194106535,4040,4040,4040,4040,4
|
|
20240801,150300,194090375,4040,4040,4040,4040,9
|
|
20240801,150200,194054015,4040,4040,4040,4040,6
|
|
20240801,150100,194029775,4040,4040,4040,4040,13
|
|
20240801,150000,193977255,4040,4040,4045,4040,10
|
|
20240801,145900,193936850,4040,4040,4040,4040,4
|
|
20240801,145800,193920690,4040,4040,4040,4040,28
|
|
20240801,145700,193807570,4040,4040,4040,4040,4
|
|
20240801,145600,193791410,4035,4035,4035,4035,4
|
|
20240801,145500,193775270,4035,4050,4050,4035,14
|
|
20240801,145400,193718755,4055,4050,4055,4050,25
|
|
20240801,145300,193617410,4055,4055,4055,4045,11
|
|
20240801,145200,193572855,4060,4035,4060,4035,16
|
|
20240801,145100,193508100,4035,4040,4050,4035,75
|
|
20240801,145000,193205430,4055,4045,4055,4035,11
|
|
20240801,144900,193160960,4060,4050,4060,4045,10
|
|
20240801,144800,193120455,4050,4040,4055,4040,228
|
|
20240801,144700,192196155,4040,4035,4040,4035,7
|
|
20240801,144600,192167895,4040,4035,4040,4035,5
|
|
20240801,144500,192147715,4040,4030,4050,4030,215
|
|
20240801,144400,191277170,4030,4030,4030,4030,4
|
|
20240801,144300,191261050,4030,4025,4030,4025,14
|
|
20240801,144200,191204675,4025,4035,4035,4025,2503
|
|
20240801,144100,181113255,4035,4030,4035,4030,9
|
|
20240801,144000,181076960,4030,4030,4030,4030,5
|
|
20240801,143900,181056810,4040,4030,4040,4030,206
|
|
20240801,143800,180224610,4030,4030,4030,4030,12
|
|
20240801,143700,180176250,4030,4040,4040,4030,1670
|
|
20240801,143600,173441260,4040,4040,4040,4040,4
|
|
20240801,143500,173425100,4040,4045,4050,4040,1216
|
|
20240801,143400,168506985,4045,4045,4045,4045,4
|
|
20240801,143300,168490805,4045,4045,4045,4045,9
|
|
20240801,143200,168454400,4050,4045,4050,4045,56
|
|
20240801,143100,168227620,4045,4045,4045,4045,4
|
|
20240801,143000,168211440,4050,4050,4050,4050,260
|
|
20240801,142900,167158440,4050,4050,4050,4050,4
|
|
20240801,142800,167142240,4050,4050,4050,4050,5
|
|
20240801,142700,167121990,4060,4050,4060,4050,1004
|
|
20240801,142600,163045805,4050,4050,4050,4050,4
|
|
20240801,142500,163029605,4050,4050,4050,4050,9
|
|
20240801,142400,162993155,4050,4050,4050,4050,4
|
|
20240801,142300,162976955,4050,4050,4050,4050,5
|
|
20240801,142200,162956705,4065,4065,4065,4065,131
|
|
20240801,142100,162424190,4065,4065,4065,4065,4
|
|
20240801,142000,162407930,4065,4060,4065,4050,940
|
|
20240801,141900,158587315,4060,4065,4070,4060,134
|
|
20240801,141800,158042550,4070,4045,4070,4045,52
|
|
20240801,141700,157831470,4060,4045,4060,4045,2004
|
|
20240801,141600,149695335,4050,4050,4050,4050,268
|
|
20240801,141500,148609935,4055,4050,4055,4050,25
|
|
20240801,141400,148508585,4060,4060,4060,4060,0
|
|
20240801,141300,148508585,4060,4050,4060,4050,1209
|
|
20240801,141200,143600915,4050,4050,4050,4050,4
|
|
20240801,141100,143584715,4050,4055,4055,4050,37
|
|
20240801,141000,143434860,4055,4055,4055,4055,13
|
|
20240801,140900,143382145,4055,4055,4055,4055,4
|
|
20240801,140800,143365925,4060,4055,4060,4055,409
|
|
20240801,140700,141705430,4055,4055,4055,4055,4
|
|
20240801,140600,141689210,4055,4055,4055,4055,4
|
|
20240801,140500,141672990,4055,4055,4055,4055,9
|
|
20240801,140400,141636495,4055,4055,4055,4055,72
|
|
20240801,140300,141344535,4055,4055,4055,4055,9
|
|
20240801,140200,141308040,4055,4055,4055,4055,4
|
|
20240801,140100,141291820,4055,4055,4055,4055,4
|
|
20240801,140000,141275600,4055,4055,4055,4055,9
|
|
20240801,135900,141239105,4055,4055,4055,4055,4
|
|
20240801,135800,141222885,4055,4055,4055,4055,9
|
|
20240801,135700,141186390,4055,4055,4055,4055,4
|
|
20240801,135600,141170170,4055,4055,4055,4055,4
|
|
20240801,135500,141153950,4055,4055,4055,4055,9
|
|
20240801,135400,141117455,4060,4055,4060,4055,255
|
|
20240801,135300,140082175,4055,4050,4055,4050,33
|
|
20240801,135200,139948405,4050,4050,4050,4050,4
|
|
20240801,135100,139932205,4050,4050,4050,4050,4
|
|
20240801,135000,139916005,4050,4050,4050,4050,9
|
|
20240801,134900,139879555,4050,4050,4050,4050,4
|
|
20240801,134800,139863355,4055,4050,4055,4050,10
|
|
20240801,134700,139822850,4050,4050,4050,4050,4
|
|
20240801,134600,139806650,4050,4050,4050,4050,4
|
|
20240801,134500,139790450,4050,4050,4050,4050,9
|
|
20240801,134400,139754000,4050,4055,4055,4050,243
|
|
20240801,134300,138768770,4055,4055,4055,4055,9
|
|
20240801,134200,138732275,4060,4055,4060,4055,5
|
|
20240801,134100,138711995,4055,4055,4055,4055,5
|
|
20240801,134000,138691720,4055,4055,4055,4055,9
|
|
20240801,133900,138655225,4055,4055,4055,4055,4
|
|
20240801,133800,138639005,4055,4055,4055,4055,9
|
|
20240801,133700,138602510,4055,4055,4055,4055,4
|
|
20240801,133600,138586290,4060,4055,4060,4055,5
|
|
20240801,133500,138566010,4055,4055,4055,4055,9
|
|
20240801,133400,138529515,4055,4055,4055,4055,4
|
|
20240801,133300,138513295,4055,4055,4055,4055,19
|
|
20240801,133200,138436250,4055,4055,4055,4055,4
|
|
20240801,133100,138420030,4055,4050,4055,4050,5
|
|
20240801,133000,138399775,4050,4045,4055,4045,10
|
|
20240801,132900,138359290,4045,4045,4045,4045,4
|
|
20240801,132800,138343110,4045,4045,4045,4045,9
|
|
20240801,132700,138306705,4045,4045,4045,4045,270
|
|
20240801,132600,137214555,4050,4060,4060,4050,2598
|
|
20240801,132500,126691425,4060,4060,4060,4060,9
|
|
20240801,132400,126654885,4065,4060,4065,4060,5
|
|
20240801,132300,126634580,4060,4060,4060,4060,9
|
|
20240801,132200,126598040,4060,4060,4060,4060,4
|
|
20240801,132100,126581800,4060,4060,4060,4060,4
|
|
20240801,132000,126565560,4060,4060,4060,4060,9
|
|
20240801,131900,126529020,4065,4060,4065,4060,5
|
|
20240801,131800,126508715,4060,4060,4065,4060,33
|
|
20240801,131700,126374730,4080,4080,4080,4080,0
|
|
20240801,131600,126374730,4080,4070,4080,4070,6
|
|
20240801,131500,126350270,4085,4060,4085,4060,28
|
|
20240801,131400,126236170,4060,4050,4060,4050,6
|
|
20240801,131300,126211850,4050,4055,4055,4050,9
|
|
20240801,131200,126175380,4055,4055,4060,4055,31
|
|
20240801,131100,126049670,4060,4050,4060,4050,6
|
|
20240801,131000,126025355,4050,4050,4050,4050,9
|
|
20240801,130900,125988905,4050,4055,4055,4050,117
|
|
20240801,130800,125514530,4055,4055,4055,4055,9
|
|
20240801,130700,125478035,4055,4055,4055,4055,4
|
|
20240801,130600,125461815,4060,4050,4060,4050,5
|
|
20240801,130500,125441555,4050,4065,4065,4050,364
|
|
20240801,130400,123964200,4065,4060,4065,4060,5
|
|
20240801,130300,123943895,4060,4060,4060,4060,9
|
|
20240801,130200,123907355,4060,4060,4060,4060,4
|
|
20240801,130100,123891115,4060,4060,4060,4060,348
|
|
20240801,130000,122478235,4060,4060,4070,4060,10
|
|
20240801,125900,122437625,4060,4060,4060,4060,4
|
|
20240801,125800,122421385,4060,4060,4060,4060,5
|
|
20240801,125700,122401085,4095,4095,4095,4095,0
|
|
20240801,125600,122401085,4095,4055,4095,4055,304
|
|
20240801,125500,121157275,4060,4055,4060,4055,10
|
|
20240801,125400,121116720,4055,4055,4055,4055,4
|
|
20240801,125300,121100500,4055,4055,4055,4055,9
|
|
20240801,125200,121064005,4055,4055,4055,4055,4
|
|
20240801,125100,121047785,4055,4055,4055,4055,4
|
|
20240801,125000,121031565,4055,4050,4060,4050,12
|
|
20240801,124900,120982915,4050,4065,4065,4050,1018
|
|
20240801,124800,116857475,4070,4065,4070,4065,10
|
|
20240801,124700,116816820,4070,4065,4070,4065,6
|
|
20240801,124600,116792420,4070,4055,4070,4055,62
|
|
20240801,124500,116540420,4060,4095,4095,4060,235
|
|
20240801,124400,115578680,4095,4095,4095,4095,4
|
|
20240801,124300,115562300,4095,4095,4095,4095,9
|
|
20240801,124200,115525445,4095,4095,4095,4095,4
|
|
20240801,124100,115509065,4095,4095,4095,4095,4
|
|
20240801,124000,115492685,4095,4095,4095,4095,9
|
|
20240801,123900,115455830,4095,4095,4095,4095,4
|
|
20240801,123800,115439450,4100,4095,4100,4095,6
|
|
20240801,123700,115414875,4105,4105,4105,4105,0
|
|
20240801,123600,115414875,4105,4095,4105,4095,28
|
|
20240801,123500,115300185,4100,4095,4100,4095,10
|
|
20240801,123400,115259230,4090,4090,4090,4090,4
|
|
20240801,123300,115242870,4095,4085,4095,4085,21
|
|
20240801,123200,115156985,4085,4085,4085,4085,4
|
|
20240801,123100,115140645,4085,4085,4085,4085,4
|
|
20240801,123000,115124305,4090,4085,4090,4085,10
|
|
20240801,122900,115083450,4090,4085,4090,4085,5
|
|
20240801,122800,115063020,4085,4085,4085,4085,9
|
|
20240801,122700,115026255,4090,4090,4090,4090,1
|
|
20240801,122600,115022165,4095,4085,4095,4085,9
|
|
20240801,122500,114985350,4085,4085,4085,4085,5
|
|
20240801,122400,114964925,4100,4085,4100,4085,6
|
|
20240801,122300,114940390,4090,4085,4090,4085,6
|
|
20240801,122200,114915875,4110,4110,4110,4110,0
|
|
20240801,122100,114915875,4110,4110,4110,4110,0
|
|
20240801,122000,114915875,4110,4075,4110,4075,41
|
|
20240801,121900,114748295,4075,4075,4085,4075,36
|
|
20240801,121800,114601540,4075,4075,4075,4075,5
|
|
20240801,121700,114581165,4085,4085,4085,4085,11
|
|
20240801,121600,114536230,4125,4055,4125,4055,24
|
|
20240801,121500,114438635,4060,4050,4065,4050,25
|
|
20240801,121400,114337115,4065,4060,4065,4060,53
|
|
20240801,121300,114121675,4135,4050,4135,4050,88
|
|
20240801,121200,113759985,4055,4075,4075,4050,1422
|
|
20240801,121100,107996505,4070,4070,4070,4070,4
|
|
20240801,121000,107980225,4075,4070,4075,4070,6
|
|
20240801,120900,107955800,4090,4070,4090,4070,304
|
|
20240801,120800,106713320,4070,4070,4070,4070,9
|
|
20240801,120700,106676690,4070,4070,4070,4070,4
|
|
20240801,120600,106660410,4070,4070,4070,4070,4
|
|
20240801,120500,106644130,4070,4070,4070,4070,9
|
|
20240801,120400,106607500,4070,4070,4070,4070,4
|
|
20240801,120300,106591220,4070,4070,4070,4070,9
|
|
20240801,120200,106554590,4070,4070,4070,4070,38
|
|
20240801,120100,106399930,4070,4060,4070,4060,6
|
|
20240801,120000,106375555,4060,4060,4060,4060,9
|
|
20240801,115900,106339015,4060,4060,4060,4060,49
|
|
20240801,115800,106140075,4060,4060,4060,4060,9
|
|
20240801,115700,106103535,4060,4060,4060,4060,4
|
|
20240801,115600,106087295,4060,4060,4060,4060,4
|
|
20240801,115500,106071055,4060,4060,4070,4060,10
|
|
20240801,115400,106030445,4060,4060,4060,4060,4
|
|
20240801,115300,106014205,4060,4060,4060,4060,5
|
|
20240801,115200,105993905,4085,4065,4090,4065,900
|
|
20240801,115100,102315600,4080,4065,4080,4065,386
|
|
20240801,115000,100740775,4080,4055,4080,4055,8
|
|
20240801,114900,100708295,4085,4085,4085,4085,0
|
|
20240801,114800,100708295,4085,4055,4085,4055,15
|
|
20240801,114700,100647225,4090,4065,4090,4065,7
|
|
20240801,114600,100618740,4070,4060,4080,4060,26
|
|
20240801,114500,100513095,4065,4050,4090,4050,49
|
|
20240801,114400,100314070,4050,4050,4050,4050,8
|
|
20240801,114300,100281670,4050,4050,4050,4050,9
|
|
20240801,114200,100245220,4050,4050,4050,4050,8
|
|
20240801,114100,100212820,4050,4050,4050,4050,4
|
|
20240801,114000,100196620,4050,4050,4050,4050,9
|
|
20240801,113900,100160170,4050,4050,4050,4050,14
|
|
20240801,113800,100103470,4050,4050,4050,4050,9
|
|
20240801,113700,100067020,4050,4050,4050,4050,4
|
|
20240801,113600,100050820,4050,4050,4050,4050,161
|
|
20240801,113500,99398770,4050,4050,4050,4050,29
|
|
20240801,113400,99281320,4050,4050,4050,4050,4
|
|
20240801,113300,99265120,4050,4050,4050,4050,556
|
|
20240801,113200,97013320,4050,4050,4050,4050,4
|
|
20240801,113100,96997120,4050,4050,4050,4050,4
|
|
20240801,113000,96980920,4050,4050,4050,4050,9
|
|
20240801,112900,96944470,4050,4050,4050,4050,4
|
|
20240801,112800,96928270,4050,4050,4050,4050,9
|
|
20240801,112700,96891820,4050,4050,4050,4050,4
|
|
20240801,112600,96875620,4050,4050,4050,4050,672
|
|
20240801,112500,94154020,4050,4050,4050,4050,9
|
|
20240801,112400,94117570,4050,4050,4050,4050,4
|
|
20240801,112300,94101370,4050,4050,4050,4050,9
|
|
20240801,112200,94064920,4050,4050,4050,4050,4
|
|
20240801,112100,94048720,4050,4050,4050,4050,4
|
|
20240801,112000,94032520,4050,4050,4050,4050,9
|
|
20240801,111900,93996070,4050,4050,4050,4050,4
|
|
20240801,111800,93979870,4050,4050,4050,4050,8
|
|
20240801,111700,93947470,4070,4070,4070,4070,0
|
|
20240801,111600,93947470,4070,4070,4070,4070,0
|
|
20240801,111500,93947470,4070,4060,4070,4050,35
|
|
20240801,111400,93805260,4065,4060,4065,4060,2
|
|
20240801,111300,93797135,4070,4050,4070,4050,60
|
|
20240801,111200,93553370,4050,4050,4050,4050,4
|
|
20240801,111100,93537170,4050,4050,4050,4050,4
|
|
20240801,111000,93520970,4050,4050,4050,4050,5
|
|
20240801,110900,93500720,4065,4055,4065,4055,1101
|
|
20240801,110800,89025320,4060,4050,4060,4050,11
|
|
20240801,110700,88980755,4050,4050,4050,4050,4
|
|
20240801,110600,88964555,4050,4050,4050,4050,45
|
|
20240801,110500,88782305,4050,4050,4050,4050,9
|
|
20240801,110400,88745855,4050,4050,4050,4050,4
|
|
20240801,110300,88729655,4050,4050,4060,4050,577
|
|
20240801,110200,86387805,4050,4050,4050,4050,4
|
|
20240801,110100,86371605,4055,4050,4055,4050,104
|
|
20240801,110000,85949905,4050,4050,4050,4050,243
|
|
20240801,105900,84965755,4050,4050,4050,4050,4
|
|
20240801,105800,84949555,4050,4050,4050,4050,5
|
|
20240801,105700,84929305,4060,4050,4065,4050,237
|
|
20240801,105600,83968220,4055,4050,4055,4050,250
|
|
20240801,105500,82954490,4050,4050,4050,4050,9
|
|
20240801,105400,82918040,4050,4050,4050,4050,4
|
|
20240801,105300,82901840,4050,4050,4050,4050,9
|
|
20240801,105200,82865390,4050,4050,4050,4050,4
|
|
20240801,105100,82849190,4050,4050,4050,4050,4
|
|
20240801,105000,82832990,4050,4050,4050,4050,9
|
|
20240801,104900,82796540,4050,4050,4050,4050,4
|
|
20240801,104800,82780340,4050,4050,4050,4050,5
|
|
20240801,104700,82760090,4065,4065,4065,4065,0
|
|
20240801,104600,82760090,4065,4050,4065,4050,11
|
|
20240801,104500,82715450,4050,4050,4050,4050,9
|
|
20240801,104400,82679000,4050,4050,4050,4050,4
|
|
20240801,104300,82662800,4050,4050,4050,4050,9
|
|
20240801,104200,82626350,4050,4050,4050,4050,4
|
|
20240801,104100,82610150,4050,4050,4050,4050,4
|
|
20240801,104000,82593950,4050,4050,4050,4050,9
|
|
20240801,103900,82557500,4050,4050,4050,4050,173
|
|
20240801,103800,81856850,4050,4050,4050,4050,9
|
|
20240801,103700,81820400,4050,4050,4050,4050,5
|
|
20240801,103600,81800150,4050,4050,4050,4050,4
|
|
20240801,103500,81783950,4050,4050,4050,4050,9
|
|
20240801,103400,81747500,4050,4050,4050,4050,31
|
|
20240801,103300,81621950,4055,4055,4055,4055,166
|
|
20240801,103200,80948820,4050,4050,4050,4050,4
|
|
20240801,103100,80932620,4050,4050,4050,4050,4
|
|
20240801,103000,80916420,4050,4050,4050,4050,9
|
|
20240801,102900,80879970,4055,4055,4055,4055,79
|
|
20240801,102800,80559625,4055,4055,4055,4055,9
|
|
20240801,102700,80523130,4060,4050,4060,4050,178
|
|
20240801,102600,79800490,4050,4050,4050,4050,4
|
|
20240801,102500,79784290,4050,4050,4050,4050,9
|
|
20240801,102400,79747840,4050,4050,4050,4050,4
|
|
20240801,102300,79731640,4050,4050,4050,4050,9
|
|
20240801,102200,79695190,4050,4050,4050,4050,143
|
|
20240801,102100,79116040,4050,4050,4050,4050,4
|
|
20240801,102000,79099840,4050,4055,4055,4050,157
|
|
20240801,101900,78463230,4055,4055,4055,4055,4
|
|
20240801,101800,78447010,4050,4050,4050,4050,9
|
|
20240801,101700,78410560,4055,4055,4055,4055,148
|
|
20240801,101600,77810420,4065,4060,4065,4060,200
|
|
20240801,101500,76997625,4065,4050,4065,4050,29
|
|
20240801,101400,76879945,4050,4050,4050,4050,4
|
|
20240801,101300,76863745,4050,4055,4055,4050,769
|
|
20240801,101200,73745620,4055,4055,4055,4055,654
|
|
20240801,101100,71093650,4055,4055,4055,4055,4
|
|
20240801,101000,71077430,4055,4055,4055,4055,9
|
|
20240801,100900,71040935,4055,4055,4055,4055,4
|
|
20240801,100800,71024715,4055,4055,4055,4055,9
|
|
20240801,100700,70988220,4055,4055,4055,4055,4
|
|
20240801,100600,70972000,4055,4055,4055,4055,4
|
|
20240801,100500,70955780,4055,4050,4055,4050,492
|
|
20240801,100400,68960740,4050,4050,4050,4050,495
|
|
20240801,100300,66955990,4080,4055,4080,4055,2072
|
|
20240801,100200,58525430,4060,4060,4060,4060,0
|
|
20240801,100100,58525430,4060,4055,4060,4055,194
|
|
20240801,100000,57738540,4055,4055,4055,4055,309
|
|
20240801,095900,56485545,4060,4050,4060,4050,5
|
|
20240801,095800,56465285,4055,4050,4055,4050,46
|
|
20240801,095700,56278805,4050,4050,4050,4050,5
|
|
20240801,095600,56258555,4050,4050,4050,4050,565
|
|
20240801,095500,53970305,4045,4050,4055,4045,2510
|
|
20240801,095400,43804030,4050,4050,4050,4050,5
|
|
20240801,095300,43783780,4050,4050,4050,4050,10
|
|
20240801,095200,43743280,4050,4050,4050,4050,5
|
|
20240801,095100,43723030,4050,4050,4050,4050,5
|
|
20240801,095000,43702780,4050,4050,4055,4050,48
|
|
20240801,094900,43508250,4050,4045,4060,4045,72
|
|
20240801,094800,43216660,4045,4045,4045,4045,10
|
|
20240801,094700,43176210,4045,4045,4045,4045,5
|
|
20240801,094600,43155985,4045,4045,4045,4045,5
|
|
20240801,094500,43135760,4045,4045,4045,4045,10
|
|
20240801,094400,43095310,4045,4045,4045,4045,5
|
|
20240801,094300,43075085,4045,4045,4045,4045,10
|
|
20240801,094200,43034635,4045,4045,4045,4045,5
|
|
20240801,094100,43014410,4045,4045,4045,4045,334
|
|
20240801,094000,41663380,4045,4045,4045,4045,5
|
|
20240801,093900,41643155,4065,4065,4065,4065,0
|
|
20240801,093800,41643155,4065,4055,4065,4045,885
|
|
20240801,093700,38063170,4060,4050,4065,4050,12
|
|
20240801,093600,38014505,4055,4050,4065,4040,550
|
|
20240801,093500,35787435,4050,4055,4055,4050,7
|
|
20240801,093400,35759075,4060,4050,4060,4050,7
|
|
20240801,093300,35730705,4050,4050,4050,4050,5
|
|
20240801,093200,35710455,4050,4050,4050,4050,5
|
|
20240801,093100,35690205,4050,4050,4050,4050,5
|
|
20240801,093000,35669955,4050,4055,4055,4050,5
|
|
20240801,092900,35649700,4050,4055,4055,4050,5
|
|
20240801,092800,35629445,4050,4050,4050,4050,5
|
|
20240801,092700,35609195,4055,4050,4055,4045,52
|
|
20240801,092600,35398410,4055,4040,4055,4040,641
|
|
20240801,092500,32799300,4035,4035,4035,4035,5
|
|
20240801,092400,32779125,4035,4035,4035,4035,5
|
|
20240801,092300,32758950,4035,4035,4035,4035,5
|
|
20240801,092200,32738775,4035,4040,4040,4035,360
|
|
20240801,092100,31286170,4040,4040,4040,4040,803
|
|
20240801,092000,28042050,4050,4050,4050,4050,1131
|
|
20240801,091900,23461500,4050,4050,4050,4050,105
|
|
20240801,091800,23036250,4050,4060,4060,4050,129
|
|
20240801,091700,22512565,4070,4070,4070,4070,0
|
|
20240801,091600,22512565,4070,4070,4070,4070,0
|
|
20240801,091500,22512565,4070,4050,4070,4050,29
|
|
20240801,091400,22395050,4050,4050,4050,4050,5
|
|
20240801,091300,22374800,4055,4050,4055,4050,856
|
|
20240801,091200,18903745,4050,4050,4050,4050,89
|
|
20240801,091100,18543295,4055,4055,4055,4055,743
|
|
20240801,091000,15530430,4055,4055,4055,4055,5
|
|
20240801,090900,15510155,4055,4055,4055,4055,5
|
|
20240801,090800,15489880,4055,4070,4070,4055,740
|
|
20240801,090700,12487630,4075,4050,4075,4050,172
|
|
20240801,090600,11786855,4050,4075,4075,4050,57
|
|
20240801,090500,11554630,4075,4050,4075,4050,184
|
|
20240801,090400,10809355,4050,4050,4050,4050,153
|
|
20240801,090300,10189705,4035,4035,4035,4035,60
|
|
20240801,090200,9947605,4095,4095,4095,4095,0
|
|
20240801,090100,9947605,4095,4055,4095,4055,1801
|
|
20240801,090000,2644510,4130,4130,4130,4130,547
|