632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,192900,640814760,5220,5220,5220,5220,1476
|
|
20240808,192800,640814760,5220,5220,5220,5220,0
|
|
20240808,192700,640814760,5220,5220,5220,5220,0
|
|
20240808,192600,640814760,5220,5220,5220,5220,0
|
|
20240808,192500,640814760,5220,5220,5220,5220,0
|
|
20240808,192400,640814760,5220,5220,5220,5220,0
|
|
20240808,192300,640814760,5220,5220,5220,5220,0
|
|
20240808,192200,640814760,5220,5220,5220,5220,0
|
|
20240808,192100,640814760,5220,5220,5220,5220,0
|
|
20240808,192000,640814760,5220,5220,5220,5220,0
|
|
20240808,191900,640814760,5220,5220,5220,5220,0
|
|
20240808,191800,640814760,5220,5220,5220,5220,0
|
|
20240808,191700,640814760,5220,5220,5220,5220,0
|
|
20240808,191600,640814760,5220,5220,5220,5220,0
|
|
20240808,191500,640814760,5220,5220,5220,5220,0
|
|
20240808,191400,640814760,5220,5220,5220,5220,0
|
|
20240808,191300,640814760,5220,5220,5220,5220,0
|
|
20240808,191200,640814760,5220,5220,5220,5220,0
|
|
20240808,191100,640814760,5220,5220,5220,5220,0
|
|
20240808,191000,640814760,5220,5220,5220,5220,0
|
|
20240808,190900,640814760,5220,5220,5220,5220,0
|
|
20240808,190800,640814760,5220,5220,5220,5220,0
|
|
20240808,190700,640814760,5220,5220,5220,5220,0
|
|
20240808,190600,640814760,5220,5220,5220,5220,0
|
|
20240808,190500,640814760,5220,5220,5220,5220,0
|
|
20240808,190400,640814760,5220,5220,5220,5220,0
|
|
20240808,190300,640814760,5220,5220,5220,5220,0
|
|
20240808,190200,640814760,5220,5220,5220,5220,0
|
|
20240808,190100,640814760,5220,5220,5220,5220,0
|
|
20240808,190000,640814760,5220,5220,5220,5220,0
|
|
20240808,185900,640814760,5220,5220,5220,5220,1476
|
|
20240808,185800,640814760,5220,5220,5220,5220,0
|
|
20240808,185700,640814760,5220,5220,5220,5220,0
|
|
20240808,185600,640814760,5220,5220,5220,5220,0
|
|
20240808,185500,640814760,5220,5220,5220,5220,0
|
|
20240808,185400,640814760,5220,5220,5220,5220,0
|
|
20240808,185300,640814760,5220,5220,5220,5220,0
|
|
20240808,185200,640814760,5220,5220,5220,5220,0
|
|
20240808,185100,640814760,5220,5220,5220,5220,0
|
|
20240808,185000,640814760,5220,5220,5220,5220,0
|
|
20240808,184900,640814760,5220,5220,5220,5220,0
|
|
20240808,184800,640814760,5220,5220,5220,5220,0
|
|
20240808,184700,640814760,5220,5220,5220,5220,0
|
|
20240808,184600,640814760,5220,5220,5220,5220,0
|
|
20240808,184500,640814760,5220,5220,5220,5220,0
|
|
20240808,184400,640814760,5220,5220,5220,5220,0
|
|
20240808,184300,640814760,5220,5220,5220,5220,0
|
|
20240808,184200,640814760,5220,5220,5220,5220,0
|
|
20240808,184100,640814760,5220,5220,5220,5220,0
|
|
20240808,184000,640814760,5220,5220,5220,5220,0
|
|
20240808,183900,640814760,5220,5220,5220,5220,0
|
|
20240808,183800,640814760,5220,5220,5220,5220,0
|
|
20240808,183700,640814760,5220,5220,5220,5220,0
|
|
20240808,183600,640814760,5220,5220,5220,5220,0
|
|
20240808,183500,640814760,5220,5220,5220,5220,0
|
|
20240808,183400,640814760,5220,5220,5220,5220,0
|
|
20240808,183300,640814760,5220,5220,5220,5220,0
|
|
20240808,183200,640814760,5220,5220,5220,5220,0
|
|
20240808,183100,640814760,5220,5220,5220,5220,0
|
|
20240808,183000,640814760,5220,5220,5220,5220,0
|
|
20240808,182900,640814760,5220,5220,5220,5220,1476
|
|
20240808,182800,640814760,5220,5220,5220,5220,0
|
|
20240808,182700,640814760,5220,5220,5220,5220,0
|
|
20240808,182600,640814760,5220,5220,5220,5220,0
|
|
20240808,182500,640814760,5220,5220,5220,5220,0
|
|
20240808,182400,640814760,5220,5220,5220,5220,0
|
|
20240808,182300,640814760,5220,5220,5220,5220,0
|
|
20240808,182200,640814760,5220,5220,5220,5220,0
|
|
20240808,182100,640814760,5220,5220,5220,5220,0
|
|
20240808,182000,640814760,5220,5220,5220,5220,0
|
|
20240808,181900,640814760,5220,5220,5220,5220,0
|
|
20240808,181800,640814760,5220,5220,5220,5220,0
|
|
20240808,181700,640814760,5220,5220,5220,5220,0
|
|
20240808,181600,640814760,5220,5220,5220,5220,0
|
|
20240808,181500,640814760,5220,5220,5220,5220,0
|
|
20240808,181400,640814760,5220,5220,5220,5220,0
|
|
20240808,181300,640814760,5220,5220,5220,5220,0
|
|
20240808,181200,640814760,5220,5220,5220,5220,0
|
|
20240808,181100,640814760,5220,5220,5220,5220,0
|
|
20240808,181000,640814760,5220,5220,5220,5220,0
|
|
20240808,180900,640814760,5220,5220,5220,5220,0
|
|
20240808,180800,640814760,5220,5220,5220,5220,0
|
|
20240808,180700,640814760,5220,5220,5220,5220,0
|
|
20240808,180600,640814760,5220,5220,5220,5220,0
|
|
20240808,180500,640814760,5220,5220,5220,5220,0
|
|
20240808,180400,640814760,5220,5220,5220,5220,0
|
|
20240808,180300,640814760,5220,5220,5220,5220,0
|
|
20240808,180200,640814760,5220,5220,5220,5220,0
|
|
20240808,180100,640814760,5220,5220,5220,5220,0
|
|
20240808,180000,640814760,5220,5220,5220,5220,0
|
|
20240808,175900,640814760,5220,5220,5220,5220,1476
|
|
20240808,175800,640814760,5220,5220,5220,5220,0
|
|
20240808,175700,640814760,5220,5220,5220,5220,0
|
|
20240808,175600,640814760,5220,5220,5220,5220,0
|
|
20240808,175500,640814760,5220,5220,5220,5220,0
|
|
20240808,175400,640814760,5220,5220,5220,5220,0
|
|
20240808,175300,640814760,5220,5220,5220,5220,0
|
|
20240808,175200,640814760,5220,5220,5220,5220,0
|
|
20240808,175100,640814760,5220,5220,5220,5220,0
|
|
20240808,175000,640814760,5220,5220,5220,5220,0
|
|
20240808,174900,640814760,5220,5220,5220,5220,0
|
|
20240808,174800,640814760,5220,5220,5220,5220,0
|
|
20240808,174700,640814760,5220,5220,5220,5220,0
|
|
20240808,174600,640814760,5220,5220,5220,5220,0
|
|
20240808,174500,640814760,5220,5220,5220,5220,0
|
|
20240808,174400,640814760,5220,5220,5220,5220,0
|
|
20240808,174300,640814760,5220,5220,5220,5220,0
|
|
20240808,174200,640814760,5220,5220,5220,5220,0
|
|
20240808,174100,640814760,5220,5220,5220,5220,0
|
|
20240808,174000,640814760,5220,5220,5220,5220,0
|
|
20240808,173900,640814760,5220,5220,5220,5220,0
|
|
20240808,173800,640814760,5220,5220,5220,5220,0
|
|
20240808,173700,640814760,5220,5220,5220,5220,0
|
|
20240808,173600,640814760,5220,5220,5220,5220,0
|
|
20240808,173500,640814760,5220,5220,5220,5220,0
|
|
20240808,173400,640814760,5220,5220,5220,5220,0
|
|
20240808,173300,640814760,5220,5220,5220,5220,0
|
|
20240808,173200,640814760,5220,5220,5220,5220,0
|
|
20240808,173100,640814760,5220,5220,5220,5220,0
|
|
20240808,173000,640814760,5220,5220,5220,5220,0
|
|
20240808,172900,640814760,5220,5220,5220,5220,1476
|
|
20240808,172800,640814760,5220,5220,5220,5220,0
|
|
20240808,172700,640814760,5220,5220,5220,5220,0
|
|
20240808,172600,640814760,5220,5220,5220,5220,0
|
|
20240808,172500,640814760,5220,5220,5220,5220,0
|
|
20240808,172400,640814760,5220,5220,5220,5220,0
|
|
20240808,172300,640814760,5220,5220,5220,5220,0
|
|
20240808,172200,640814760,5220,5220,5220,5220,0
|
|
20240808,172100,640814760,5220,5220,5220,5220,0
|
|
20240808,172000,640814760,5220,5220,5220,5220,0
|
|
20240808,171900,640814760,5220,5220,5220,5220,0
|
|
20240808,171800,640814760,5220,5220,5220,5220,0
|
|
20240808,171700,640814760,5220,5220,5220,5220,0
|
|
20240808,171600,640814760,5220,5220,5220,5220,0
|
|
20240808,171500,640814760,5220,5220,5220,5220,0
|
|
20240808,171400,640814760,5220,5220,5220,5220,0
|
|
20240808,171300,640814760,5220,5220,5220,5220,0
|
|
20240808,171200,640814760,5220,5220,5220,5220,0
|
|
20240808,171100,640814760,5220,5220,5220,5220,0
|
|
20240808,171000,640814760,5220,5220,5220,5220,0
|
|
20240808,170900,640814760,5220,5220,5220,5220,0
|
|
20240808,170800,640814760,5220,5220,5220,5220,0
|
|
20240808,170700,640814760,5220,5220,5220,5220,0
|
|
20240808,170600,640814760,5220,5220,5220,5220,0
|
|
20240808,170500,640814760,5220,5220,5220,5220,0
|
|
20240808,170400,640814760,5220,5220,5220,5220,0
|
|
20240808,170300,640814760,5220,5220,5220,5220,0
|
|
20240808,170200,640814760,5220,5220,5220,5220,0
|
|
20240808,170100,640814760,5220,5220,5220,5220,0
|
|
20240808,170000,640814760,5220,5220,5220,5220,0
|
|
20240808,165900,640814760,5220,5220,5220,5220,1476
|
|
20240808,165800,640814760,5220,5220,5220,5220,0
|
|
20240808,165700,640814760,5220,5220,5220,5220,0
|
|
20240808,165600,640814760,5220,5220,5220,5220,0
|
|
20240808,165500,640814760,5220,5220,5220,5220,0
|
|
20240808,165400,640814760,5220,5220,5220,5220,0
|
|
20240808,165300,640814760,5220,5220,5220,5220,0
|
|
20240808,165200,640814760,5220,5220,5220,5220,0
|
|
20240808,165100,640814760,5220,5220,5220,5220,0
|
|
20240808,165000,640814760,5220,5220,5220,5220,0
|
|
20240808,164900,640814760,5220,5220,5220,5220,0
|
|
20240808,164800,640814760,5220,5220,5220,5220,0
|
|
20240808,164700,640814760,5220,5220,5220,5220,0
|
|
20240808,164600,640814760,5220,5220,5220,5220,0
|
|
20240808,164500,640814760,5220,5220,5220,5220,0
|
|
20240808,164400,640814760,5220,5220,5220,5220,0
|
|
20240808,164300,640814760,5220,5220,5220,5220,0
|
|
20240808,164200,640814760,5220,5220,5220,5220,0
|
|
20240808,164100,640814760,5220,5220,5220,5220,0
|
|
20240808,164000,640814760,5220,5220,5220,5220,0
|
|
20240808,163900,640814760,5220,5220,5220,5220,0
|
|
20240808,163800,640814760,5220,5220,5220,5220,0
|
|
20240808,163700,640814760,5220,5220,5220,5220,0
|
|
20240808,163600,640814760,5220,5220,5220,5220,0
|
|
20240808,163500,640814760,5220,5220,5220,5220,0
|
|
20240808,163400,640814760,5220,5220,5220,5220,0
|
|
20240808,163300,640814760,5220,5220,5220,5220,0
|
|
20240808,163200,640814760,5220,5220,5220,5220,0
|
|
20240808,163100,640814760,5220,5220,5220,5220,0
|
|
20240808,163000,640814760,5220,5220,5220,5220,0
|
|
20240808,162900,640814760,5220,5220,5220,5220,1476
|
|
20240808,162800,640814760,5220,5220,5220,5220,0
|
|
20240808,162700,640814760,5220,5220,5220,5220,0
|
|
20240808,162600,640814760,5220,5220,5220,5220,0
|
|
20240808,162500,640814760,5220,5220,5220,5220,0
|
|
20240808,162400,640814760,5220,5220,5220,5220,0
|
|
20240808,162300,640814760,5220,5220,5220,5220,0
|
|
20240808,162200,640814760,5220,5220,5220,5220,0
|
|
20240808,162100,640814760,5220,5220,5220,5220,0
|
|
20240808,162000,640814760,5220,5220,5220,5220,0
|
|
20240808,161900,640814760,5220,5220,5220,5220,0
|
|
20240808,161800,640814760,5220,5220,5220,5220,0
|
|
20240808,161700,640814760,5220,5220,5220,5220,0
|
|
20240808,161600,640814760,5220,5220,5220,5220,0
|
|
20240808,161500,640814760,5220,5220,5220,5220,0
|
|
20240808,161400,640814760,5220,5220,5220,5220,0
|
|
20240808,161300,640814760,5220,5220,5220,5220,0
|
|
20240808,161200,640814760,5220,5220,5220,5220,0
|
|
20240808,161100,640814760,5220,5220,5220,5220,0
|
|
20240808,161000,640814760,5220,5220,5220,5220,0
|
|
20240808,160900,640814760,5220,5220,5220,5220,0
|
|
20240808,160800,640814760,5220,5220,5220,5220,0
|
|
20240808,160700,640814760,5220,5220,5220,5220,0
|
|
20240808,160600,640814760,5220,5220,5220,5220,0
|
|
20240808,160500,640814760,5220,5220,5220,5220,0
|
|
20240808,160400,640814760,5220,5220,5220,5220,0
|
|
20240808,160300,640814760,5220,5220,5220,5220,0
|
|
20240808,160200,640814760,5220,5220,5220,5220,0
|
|
20240808,160100,640814760,5220,5220,5220,5220,0
|
|
20240808,160000,640814760,5220,5220,5220,5220,0
|
|
20240808,155900,640814760,5220,5220,5220,5220,1476
|
|
20240808,155800,640814760,5220,5220,5220,5220,0
|
|
20240808,155700,640814760,5220,5220,5220,5220,0
|
|
20240808,155600,640814760,5220,5220,5220,5220,0
|
|
20240808,155500,640814760,5220,5220,5220,5220,0
|
|
20240808,155400,640814760,5220,5220,5220,5220,0
|
|
20240808,155300,640814760,5220,5220,5220,5220,0
|
|
20240808,155200,640814760,5220,5220,5220,5220,0
|
|
20240808,155100,640814760,5220,5220,5220,5220,0
|
|
20240808,155000,640814760,5220,5220,5220,5220,0
|
|
20240808,154900,640814760,5220,5220,5220,5220,0
|
|
20240808,154800,640814760,5220,5220,5220,5220,0
|
|
20240808,154700,640814760,5220,5220,5220,5220,0
|
|
20240808,154600,640814760,5220,5220,5220,5220,0
|
|
20240808,154500,640814760,5220,5220,5220,5220,0
|
|
20240808,154400,640814760,5220,5220,5220,5220,0
|
|
20240808,154300,640814760,5220,5220,5220,5220,0
|
|
20240808,154200,640814760,5220,5220,5220,5220,0
|
|
20240808,154100,640814760,5220,5220,5220,5220,0
|
|
20240808,154000,640814760,5220,5220,5220,5220,0
|
|
20240808,153900,640814760,5220,5220,5220,5220,0
|
|
20240808,153800,640814760,5220,5220,5220,5220,0
|
|
20240808,153700,640814760,5220,5220,5220,5220,0
|
|
20240808,153600,640814760,5220,5220,5220,5220,0
|
|
20240808,153500,640814760,5220,5220,5220,5220,0
|
|
20240808,153400,640814760,5220,5220,5220,5220,0
|
|
20240808,153300,640814760,5220,5220,5220,5220,0
|
|
20240808,153200,640814760,5220,5220,5220,5220,0
|
|
20240808,153100,640814760,5220,5220,5220,5220,0
|
|
20240808,153000,640814760,5220,5220,5220,5220,1476
|
|
20240808,152900,633110040,5170,5170,5170,5170,0
|
|
20240808,152800,633110040,5170,5170,5170,5170,0
|
|
20240808,152700,633110040,5170,5170,5170,5170,0
|
|
20240808,152600,633110040,5170,5170,5170,5170,0
|
|
20240808,152500,633110040,5170,5170,5170,5170,0
|
|
20240808,152400,633110040,5170,5170,5170,5170,0
|
|
20240808,152300,633110040,5170,5170,5170,5170,0
|
|
20240808,152200,633110040,5170,5170,5170,5170,0
|
|
20240808,152100,633110040,5170,5170,5170,5170,0
|
|
20240808,152000,633110040,5170,5170,5170,5170,0
|
|
20240808,151900,633110040,5170,5180,5180,5170,1108
|
|
20240808,151800,627377090,5190,5180,5190,5180,496
|
|
20240808,151700,624807770,5180,5180,5180,5180,310
|
|
20240808,151600,623201970,5190,5200,5200,5190,29
|
|
20240808,151500,623051350,5200,5200,5200,5200,48
|
|
20240808,151400,622801750,5200,5200,5200,5200,0
|
|
20240808,151300,622801750,5200,5180,5200,5180,107
|
|
20240808,151200,622247470,5180,5180,5190,5180,2368
|
|
20240808,151100,609966710,5180,5190,5190,5180,210
|
|
20240808,151000,608878810,5190,5190,5190,5190,30
|
|
20240808,150900,608723110,5190,5200,5200,5190,777
|
|
20240808,150800,604690050,5200,5190,5200,5190,188
|
|
20240808,150700,603713900,5200,5200,5200,5200,86
|
|
20240808,150600,603266700,5180,5180,5180,5180,120
|
|
20240808,150500,602645100,5190,5190,5190,5190,190
|
|
20240808,150400,601659000,5200,5200,5200,5190,267
|
|
20240808,150300,600271100,5200,5200,5200,5200,0
|
|
20240808,150200,600271100,5200,5190,5200,5190,564
|
|
20240808,150100,597338800,5190,5190,5190,5190,10
|
|
20240808,150000,597286900,5190,5190,5190,5190,296
|
|
20240808,145900,595750660,5190,5190,5190,5190,0
|
|
20240808,145800,595750660,5190,5200,5200,5190,401
|
|
20240808,145700,593668470,5200,5200,5200,5200,370
|
|
20240808,145600,591744470,5200,5200,5200,5190,1053
|
|
20240808,145500,586274960,5200,5200,5200,5200,564
|
|
20240808,145400,583342160,5210,5210,5210,5210,150
|
|
20240808,145300,582560660,5210,5210,5210,5210,0
|
|
20240808,145200,582560660,5210,5220,5220,5210,589
|
|
20240808,145100,579490970,5220,5220,5220,5220,6
|
|
20240808,145000,579459650,5220,5220,5220,5220,0
|
|
20240808,144900,579459650,5220,5220,5220,5220,8
|
|
20240808,144800,579417890,5210,5210,5210,5210,916
|
|
20240808,144700,574645530,5220,5220,5220,5220,30
|
|
20240808,144600,574488930,5220,5220,5220,5220,15
|
|
20240808,144500,574410630,5210,5220,5220,5210,84
|
|
20240808,144400,573972300,5220,5220,5220,5220,1
|
|
20240808,144300,573967080,5220,5220,5220,5220,0
|
|
20240808,144200,573967080,5220,5220,5220,5220,4
|
|
20240808,144100,573946200,5210,5200,5210,5200,10
|
|
20240808,144000,573894150,5200,5210,5210,5200,239
|
|
20240808,143900,572648980,5210,5210,5210,5210,554
|
|
20240808,143800,569762640,5210,5230,5230,5210,480
|
|
20240808,143700,567255840,5230,5220,5230,5220,741
|
|
20240808,143600,563383610,5220,5250,5260,5220,860
|
|
20240808,143500,558866420,5260,5260,5260,5260,0
|
|
20240808,143400,558866420,5260,5220,5260,5220,3001
|
|
20240808,143300,543136920,5220,5220,5220,5220,0
|
|
20240808,143200,543136920,5220,5220,5220,5220,6
|
|
20240808,143100,543105600,5210,5190,5210,5190,125
|
|
20240808,143000,542455210,5190,5190,5190,5190,0
|
|
20240808,142900,542455210,5190,5210,5210,5190,3
|
|
20240808,142800,542439600,5200,5190,5200,5190,15
|
|
20240808,142700,542361650,5180,5180,5180,5180,1602
|
|
20240808,142600,534063290,5190,5190,5190,5190,473
|
|
20240808,142500,531608420,5190,5190,5190,5190,13
|
|
20240808,142400,531540950,5190,5200,5200,5190,1686
|
|
20240808,142300,522779840,5210,5210,5210,5210,101
|
|
20240808,142200,522253630,5220,5220,5220,5220,0
|
|
20240808,142100,522253630,5220,5220,5220,5220,0
|
|
20240808,142000,522253630,5220,5220,5220,5220,2
|
|
20240808,141900,522243190,5220,5220,5220,5220,7
|
|
20240808,141800,522206650,5220,5220,5220,5220,0
|
|
20240808,141700,522206650,5220,5220,5220,5210,98
|
|
20240808,141600,521695350,5200,5200,5200,5200,0
|
|
20240808,141500,521695350,5200,5200,5200,5200,537
|
|
20240808,141400,518902950,5210,5210,5210,5210,1
|
|
20240808,141300,518897740,5210,5200,5210,5200,379
|
|
20240808,141200,516924150,5200,5200,5200,5200,28
|
|
20240808,141100,516778550,5210,5210,5210,5210,0
|
|
20240808,141000,516778550,5210,5210,5210,5210,10
|
|
20240808,140900,516726450,5210,5210,5210,5210,0
|
|
20240808,140800,516726450,5210,5210,5210,5210,0
|
|
20240808,140700,516726450,5210,5210,5210,5210,0
|
|
20240808,140600,516726450,5210,5200,5210,5200,8
|
|
20240808,140500,516684780,5210,5200,5210,5200,29
|
|
20240808,140400,516533950,5200,5200,5200,5200,1
|
|
20240808,140300,516528750,5200,5200,5200,5200,4
|
|
20240808,140200,516507950,5200,5200,5200,5200,0
|
|
20240808,140100,516507950,5200,5200,5200,5200,0
|
|
20240808,140000,516507950,5200,5200,5200,5200,131
|
|
20240808,135900,515826750,5200,5210,5220,5200,163
|
|
20240808,135800,514977410,5210,5210,5210,5210,1
|
|
20240808,135700,514972200,5200,5200,5200,5200,847
|
|
20240808,135600,510567800,5190,5190,5190,5190,0
|
|
20240808,135500,510567800,5190,5190,5190,5190,5
|
|
20240808,135400,510541850,5200,5190,5200,5190,258
|
|
20240808,135300,509201250,5190,5190,5190,5190,0
|
|
20240808,135200,509201250,5190,5190,5190,5190,970
|
|
20240808,135100,504166950,5200,5200,5220,5200,250
|
|
20240808,135000,502866520,5190,5190,5190,5190,299
|
|
20240808,134900,501314710,5200,5200,5200,5200,11
|
|
20240808,134800,501257510,5200,5200,5200,5200,0
|
|
20240808,134700,501257510,5200,5200,5200,5200,0
|
|
20240808,134600,501257510,5200,5200,5200,5200,1045
|
|
20240808,134500,495823510,5200,5200,5200,5200,15
|
|
20240808,134400,495745510,5200,5200,5200,5200,10
|
|
20240808,134300,495693510,5200,5200,5200,5200,1484
|
|
20240808,134200,487976710,5200,5200,5200,5200,323
|
|
20240808,134100,486297110,5200,5200,5210,5200,129
|
|
20240808,134000,485626170,5210,5210,5210,5210,1
|
|
20240808,133900,485620960,5210,5210,5210,5210,13
|
|
20240808,133800,485553230,5210,5210,5210,5200,676
|
|
20240808,133700,482031530,5200,5200,5200,5200,31
|
|
20240808,133600,481870330,5210,5210,5210,5210,5
|
|
20240808,133500,481844280,5200,5200,5200,5200,0
|
|
20240808,133400,481844280,5200,5210,5210,5200,614
|
|
20240808,133300,478646390,5210,5230,5230,5210,1334
|
|
20240808,133200,471695950,5230,5230,5230,5220,310
|
|
20240808,133100,470076750,5220,5220,5220,5220,869
|
|
20240808,133000,465540570,5220,5220,5220,5220,90
|
|
20240808,132900,465070770,5220,5220,5220,5220,26
|
|
20240808,132800,464935050,5230,5220,5240,5220,383
|
|
20240808,132700,462934940,5240,5240,5240,5220,32
|
|
20240808,132600,462767590,5230,5230,5230,5230,13
|
|
20240808,132500,462699600,5230,5230,5230,5230,0
|
|
20240808,132400,462699600,5230,5230,5230,5230,774
|
|
20240808,132300,458651580,5230,5230,5230,5230,11
|
|
20240808,132200,458594050,5230,5230,5230,5230,2
|
|
20240808,132100,458583590,5230,5230,5230,5230,1
|
|
20240808,132000,458578360,5230,5230,5230,5230,5
|
|
20240808,131900,458552210,5230,5230,5230,5230,0
|
|
20240808,131800,458552210,5230,5230,5230,5230,96
|
|
20240808,131700,458050130,5230,5230,5230,5230,5
|
|
20240808,131600,458023980,5230,5230,5230,5230,5
|
|
20240808,131500,457997830,5230,5230,5230,5230,1
|
|
20240808,131400,457992600,5230,5230,5230,5230,0
|
|
20240808,131300,457992600,5230,5230,5230,5230,7
|
|
20240808,131200,457955990,5230,5230,5230,5230,67
|
|
20240808,131100,457605580,5220,5220,5220,5220,100
|
|
20240808,131000,457083580,5230,5230,5230,5230,0
|
|
20240808,130900,457083580,5230,5230,5230,5230,3
|
|
20240808,130800,457067890,5230,5230,5230,5230,0
|
|
20240808,130700,457067890,5230,5230,5230,5230,321
|
|
20240808,130600,455389060,5230,5230,5230,5230,60
|
|
20240808,130500,455075260,5230,5230,5230,5230,0
|
|
20240808,130400,455075260,5230,5220,5230,5220,7
|
|
20240808,130300,455038700,5220,5220,5220,5220,12
|
|
20240808,130200,454976060,5230,5220,5230,5220,6
|
|
20240808,130100,454944730,5220,5230,5230,5220,10
|
|
20240808,130000,454892500,5220,5220,5220,5220,0
|
|
20240808,125900,454892500,5220,5230,5230,5220,1000
|
|
20240808,125800,449669110,5240,5240,5240,5240,0
|
|
20240808,125700,449669110,5240,5240,5250,5240,1063
|
|
20240808,125600,444095690,5240,5250,5250,5240,424
|
|
20240808,125500,441869950,5250,5250,5250,5250,38
|
|
20240808,125400,441670450,5250,5260,5260,5250,57
|
|
20240808,125300,441370680,5260,5250,5260,5250,57
|
|
20240808,125200,441071420,5260,5260,5260,5260,53
|
|
20240808,125100,440792640,5260,5260,5260,5260,0
|
|
20240808,125000,440792640,5260,5260,5260,5260,4
|
|
20240808,124900,440771600,5260,5260,5260,5260,0
|
|
20240808,124800,440771600,5260,5260,5260,5260,25
|
|
20240808,124700,440640100,5260,5260,5260,5260,10
|
|
20240808,124600,440587500,5250,5260,5260,5250,11
|
|
20240808,124500,440529730,5260,5260,5260,5260,2
|
|
20240808,124400,440519210,5260,5260,5260,5260,211
|
|
20240808,124300,439409350,5260,5250,5260,5250,789
|
|
20240808,124200,435266860,5250,5250,5250,5250,4
|
|
20240808,124100,435245860,5250,5250,5250,5250,2
|
|
20240808,124000,435235360,5250,5250,5250,5250,8
|
|
20240808,123900,435193360,5250,5250,5250,5250,381
|
|
20240808,123800,433193110,5240,5240,5240,5240,0
|
|
20240808,123700,433193110,5240,5240,5240,5240,517
|
|
20240808,123600,430484030,5240,5240,5240,5240,0
|
|
20240808,123500,430484030,5240,5240,5240,5240,390
|
|
20240808,123400,428440430,5240,5240,5240,5240,0
|
|
20240808,123300,428440430,5240,5240,5240,5240,0
|
|
20240808,123200,428440430,5240,5240,5240,5240,0
|
|
20240808,123100,428440430,5240,5240,5240,5240,10
|
|
20240808,123000,428388030,5240,5240,5240,5240,300
|
|
20240808,122900,426816030,5240,5240,5240,5240,253
|
|
20240808,122800,425490310,5250,5250,5250,5250,1
|
|
20240808,122700,425485060,5240,5240,5240,5240,196
|
|
20240808,122600,424458020,5240,5250,5250,5240,42
|
|
20240808,122500,424237830,5240,5250,5250,5240,30
|
|
20240808,122400,424080480,5250,5240,5250,5240,872
|
|
20240808,122300,419511100,5240,5240,5240,5240,90
|
|
20240808,122200,419039500,5230,5230,5230,5230,6
|
|
20240808,122100,419008120,5230,5220,5230,5220,152
|
|
20240808,122000,418213170,5230,5240,5240,5230,258
|
|
20240808,121900,416863730,5240,5240,5240,5240,0
|
|
20240808,121800,416863730,5240,5240,5240,5240,30
|
|
20240808,121700,416706530,5250,5250,5250,5250,1
|
|
20240808,121600,416701280,5250,5250,5250,5250,100
|
|
20240808,121500,416176280,5240,5240,5240,5240,0
|
|
20240808,121400,416176280,5240,5250,5250,5240,1935
|
|
20240808,121300,406029510,5250,5230,5250,5230,794
|
|
20240808,121200,401876870,5230,5230,5240,5230,3620
|
|
20240808,121100,382944250,5250,5250,5250,5250,270
|
|
20240808,121000,381526750,5240,5240,5240,5240,18
|
|
20240808,120900,381432430,5240,5240,5240,5240,53
|
|
20240808,120800,381154710,5240,5240,5250,5240,157
|
|
20240808,120700,380331480,5240,5230,5240,5230,110
|
|
20240808,120600,379755580,5240,5240,5240,5240,42
|
|
20240808,120500,379535500,5230,5230,5230,5230,0
|
|
20240808,120400,379535500,5230,5240,5240,5230,11
|
|
20240808,120300,379477960,5220,5240,5240,5220,11
|
|
20240808,120200,379420340,5220,5230,5230,5220,6
|
|
20240808,120100,379388970,5220,5220,5220,5220,1
|
|
20240808,120000,379383750,5230,5230,5230,5230,68
|
|
20240808,115900,379028110,5220,5240,5240,5220,185
|
|
20240808,115800,378061390,5240,5240,5240,5240,3
|
|
20240808,115700,378045670,5230,5220,5230,5220,887
|
|
20240808,115600,373407110,5220,5220,5220,5220,0
|
|
20240808,115500,373407110,5220,5220,5220,5220,1
|
|
20240808,115400,373401890,5220,5220,5220,5220,0
|
|
20240808,115300,373401890,5220,5230,5230,5220,104
|
|
20240808,115200,372858870,5220,5220,5220,5220,0
|
|
20240808,115100,372858870,5220,5220,5220,5220,20
|
|
20240808,115000,372754470,5210,5210,5210,5210,500
|
|
20240808,114900,370149470,5220,5220,5220,5220,113
|
|
20240808,114800,369559610,5220,5220,5220,5220,0
|
|
20240808,114700,369559610,5220,5220,5220,5220,116
|
|
20240808,114600,368954090,5220,5220,5220,5220,95
|
|
20240808,114500,368458190,5220,5220,5220,5220,5
|
|
20240808,114400,368432090,5220,5220,5220,5220,0
|
|
20240808,114300,368432090,5220,5230,5230,5220,294
|
|
20240808,114200,366897310,5230,5230,5230,5230,1
|
|
20240808,114100,366892080,5230,5230,5230,5230,6
|
|
20240808,114000,366860700,5230,5230,5230,5230,2
|
|
20240808,113900,366850240,5230,5230,5230,5230,100
|
|
20240808,113800,366327240,5230,5230,5230,5230,0
|
|
20240808,113700,366327240,5230,5230,5230,5230,0
|
|
20240808,113600,366327240,5230,5220,5230,5220,55
|
|
20240808,113500,366040050,5220,5220,5220,5220,0
|
|
20240808,113400,366040050,5220,5230,5230,5220,184
|
|
20240808,113300,365078500,5240,5240,5240,5240,7
|
|
20240808,113200,365041820,5240,5240,5240,5240,45
|
|
20240808,113100,364806020,5230,5230,5230,5230,0
|
|
20240808,113000,364806020,5230,5230,5230,5230,36
|
|
20240808,112900,364617740,5240,5240,5240,5240,0
|
|
20240808,112800,364617740,5240,5240,5240,5240,31
|
|
20240808,112700,364455300,5240,5240,5240,5240,0
|
|
20240808,112600,364455300,5240,5240,5240,5240,80
|
|
20240808,112500,364036100,5240,5240,5240,5240,0
|
|
20240808,112400,364036100,5240,5240,5240,5240,0
|
|
20240808,112300,364036100,5240,5240,5240,5240,0
|
|
20240808,112200,364036100,5240,5240,5250,5190,1648
|
|
20240808,112100,355451890,5230,5230,5230,5230,200
|
|
20240808,112000,354405890,5230,5230,5230,5230,0
|
|
20240808,111900,354405890,5230,5230,5230,5230,102
|
|
20240808,111800,353872430,5230,5230,5230,5230,0
|
|
20240808,111700,353872430,5230,5230,5230,5230,4
|
|
20240808,111600,353851510,5230,5240,5240,5230,45
|
|
20240808,111500,353615900,5240,5240,5240,5240,511
|
|
20240808,111400,350938260,5250,5250,5250,5250,12
|
|
20240808,111300,350875260,5250,5250,5250,5250,5
|
|
20240808,111200,350849010,5240,5240,5240,5240,5
|
|
20240808,111100,350822810,5240,5240,5250,5240,123
|
|
20240808,111000,350178280,5240,5250,5250,5240,86
|
|
20240808,110900,349727540,5250,5240,5250,5240,12
|
|
20240808,110800,349664640,5250,5250,5250,5250,0
|
|
20240808,110700,349664640,5250,5240,5250,5240,12
|
|
20240808,110600,349601660,5250,5250,5250,5250,2
|
|
20240808,110500,349591160,5250,5250,5250,5250,0
|
|
20240808,110400,349591160,5250,5250,5250,5250,0
|
|
20240808,110300,349591160,5250,5240,5250,5240,177
|
|
20240808,110200,348662500,5250,5250,5250,5250,10
|
|
20240808,110100,348610000,5240,5240,5240,5220,532
|
|
20240808,110000,345823660,5220,5230,5230,5220,61
|
|
20240808,105900,345505130,5230,5230,5230,5230,120
|
|
20240808,105800,344877530,5230,5230,5230,5230,105
|
|
20240808,105700,344328380,5210,5210,5210,5210,475
|
|
20240808,105600,341853630,5230,5230,5230,5230,10
|
|
20240808,105500,341801330,5210,5210,5210,5210,1001
|
|
20240808,105400,336586120,5230,5230,5230,5230,55
|
|
20240808,105300,336298470,5230,5230,5230,5230,0
|
|
20240808,105200,336298470,5230,5230,5230,5230,0
|
|
20240808,105100,336298470,5230,5230,5230,5230,10
|
|
20240808,105000,336246170,5220,5220,5220,5220,114
|
|
20240808,104900,335651090,5220,5220,5220,5220,1111
|
|
20240808,104800,329851670,5220,5210,5220,5200,52
|
|
20240808,104700,329581210,5200,5210,5210,5200,77
|
|
20240808,104600,329180800,5210,5220,5220,5210,2
|
|
20240808,104500,329170370,5210,5200,5210,5200,349
|
|
20240808,104400,327355530,5200,5200,5200,5200,104
|
|
20240808,104300,326814730,5200,5200,5200,5200,0
|
|
20240808,104200,326814730,5200,5200,5200,5200,2274
|
|
20240808,104100,314989930,5190,5190,5190,5190,17
|
|
20240808,104000,314901700,5180,5180,5180,5180,1
|
|
20240808,103900,314896520,5180,5180,5180,5180,0
|
|
20240808,103800,314896520,5180,5180,5180,5180,100
|
|
20240808,103700,314378520,5180,5180,5180,5180,0
|
|
20240808,103600,314378520,5180,5180,5180,5180,0
|
|
20240808,103500,314378520,5180,5180,5180,5180,5
|
|
20240808,103400,314352620,5180,5190,5190,5180,251
|
|
20240808,103300,313052190,5200,5200,5200,5200,94
|
|
20240808,103200,312563390,5200,5200,5200,5200,9
|
|
20240808,103100,312516590,5210,5210,5210,5210,107
|
|
20240808,103000,311959120,5210,5210,5210,5210,1
|
|
20240808,102900,311953910,5210,5190,5210,5190,11
|
|
20240808,102800,311896800,5200,5200,5200,5200,100
|
|
20240808,102700,311376800,5200,5200,5200,5200,12
|
|
20240808,102600,311314400,5210,5210,5210,5210,0
|
|
20240808,102500,311314400,5210,5210,5210,5210,0
|
|
20240808,102400,311314400,5210,5210,5210,5210,0
|
|
20240808,102300,311314400,5210,5210,5210,5210,7
|
|
20240808,102200,311277930,5210,5210,5210,5210,1
|
|
20240808,102100,311272720,5200,5210,5210,5200,202
|
|
20240808,102000,310222310,5220,5220,5220,5220,19
|
|
20240808,101900,310123130,5220,5210,5220,5160,1324
|
|
20240808,101800,303249440,5230,5200,5230,5200,33
|
|
20240808,101700,303077750,5230,5230,5230,5230,348
|
|
20240808,101600,301257710,5230,5230,5230,5230,1
|
|
20240808,101500,301252480,5230,5230,5230,5230,0
|
|
20240808,101400,301252480,5230,5190,5230,5160,1531
|
|
20240808,101300,293348340,5160,5160,5160,5160,0
|
|
20240808,101200,293348340,5160,5160,5160,5160,0
|
|
20240808,101100,293348340,5160,5220,5220,5160,627
|
|
20240808,101000,290101160,5220,5220,5220,5220,0
|
|
20240808,100900,290101160,5220,5220,5220,5220,0
|
|
20240808,100800,290101160,5220,5220,5220,5220,11
|
|
20240808,100700,290043740,5220,5220,5220,5190,19
|
|
20240808,100600,289944620,5230,5220,5230,5220,210
|
|
20240808,100500,288846330,5230,5200,5230,5190,235
|
|
20240808,100400,287621390,5210,5180,5210,5160,627
|
|
20240808,100300,284382950,5210,5170,5210,5160,7077
|
|
20240808,100200,247780270,5170,5180,5180,5170,150
|
|
20240808,100100,247004440,5200,5190,5200,5190,566
|
|
20240808,100000,244064240,5150,5150,5150,5150,2
|
|
20240808,095900,244053940,5150,5200,5200,5150,1385
|
|
20240808,095800,236884620,5200,5200,5200,5200,1
|
|
20240808,095700,236879420,5170,5170,5180,5170,1828
|
|
20240808,095600,227413450,5180,5180,5180,5140,651
|
|
20240808,095500,224047630,5170,5140,5170,5140,2121
|
|
20240808,095400,213119630,5140,5140,5140,5140,3256
|
|
20240808,095300,196383790,5140,5150,5150,5140,91
|
|
20240808,095200,195916020,5150,5130,5150,5130,2
|
|
20240808,095100,195905740,5150,5140,5150,5140,544
|
|
20240808,095000,193109460,5140,5120,5140,5120,2170
|
|
20240808,094900,181970460,5130,5130,5130,5130,562
|
|
20240808,094800,179087400,5130,5130,5140,5120,244
|
|
20240808,094700,177836440,5140,5150,5150,5130,786
|
|
20240808,094600,173799210,5150,5140,5150,5140,219
|
|
20240808,094500,172672450,5150,5160,5160,5150,632
|
|
20240808,094400,169417500,5180,5160,5180,5150,577
|
|
20240808,094300,166444540,5160,5190,5200,5160,4546
|
|
20240808,094200,142905530,5200,5190,5200,5190,134
|
|
20240808,094100,142209050,5210,5190,5210,5190,205
|
|
20240808,094000,141141040,5190,5200,5210,5190,923
|
|
20240808,093900,136344260,5210,5210,5210,5200,209
|
|
20240808,093800,135257030,5210,5210,5210,5210,5
|
|
20240808,093700,135230980,5210,5200,5210,5200,51
|
|
20240808,093600,134965570,5210,5210,5210,5200,512
|
|
20240808,093500,132303050,5210,5210,5230,5200,3010
|
|
20240808,093400,116648770,5210,5230,5230,5210,2965
|
|
20240808,093300,101194870,5230,5230,5230,5220,720
|
|
20240808,093200,97433870,5230,5220,5230,5220,132
|
|
20240808,093100,96743520,5230,5230,5230,5230,3
|
|
20240808,093000,96727830,5230,5240,5240,5230,1795
|
|
20240808,092900,87338650,5260,5260,5260,5260,0
|
|
20240808,092800,87338650,5260,5260,5260,5260,0
|
|
20240808,092700,87338650,5260,5250,5260,5230,359
|
|
20240808,092600,85454520,5230,5240,5260,5230,400
|
|
20240808,092500,83357510,5240,5240,5260,5240,135
|
|
20240808,092400,82650090,5240,5240,5240,5230,662
|
|
20240808,092300,79184150,5250,5260,5260,5250,351
|
|
20240808,092200,77341000,5260,5260,5260,5260,14
|
|
20240808,092100,77267360,5260,5280,5280,5260,1714
|
|
20240808,092000,68245470,5290,5290,5290,5290,226
|
|
20240808,091900,67049930,5290,5280,5290,5280,51
|
|
20240808,091800,66780440,5280,5280,5280,5280,10
|
|
20240808,091700,66727640,5270,5270,5270,5270,11
|
|
20240808,091600,66669670,5280,5310,5310,5280,1183
|
|
20240808,091500,60413990,5280,5310,5310,5280,23
|
|
20240808,091400,60292160,5310,5280,5310,5280,227
|
|
20240808,091300,59093570,5280,5280,5280,5280,1
|
|
20240808,091200,59088290,5280,5300,5320,5270,746
|
|
20240808,091100,55149340,5300,5310,5310,5300,392
|
|
20240808,091000,53070890,5310,5320,5330,5310,123
|
|
20240808,090900,52417630,5330,5320,5330,5300,146
|
|
20240808,090800,51641460,5330,5330,5330,5300,15
|
|
20240808,090700,51561780,5330,5290,5340,5290,828
|
|
20240808,090600,47170130,5300,5290,5300,5290,232
|
|
20240808,090500,45940540,5300,5300,5300,5300,495
|
|
20240808,090400,43317040,5270,5270,5270,5270,152
|
|
20240808,090300,42516000,5310,5270,5310,5260,396
|
|
20240808,090200,40427510,5270,5260,5270,5260,420
|
|
20240808,090100,38218300,5260,5260,5270,5240,4615
|
|
20240808,090000,13988430,5270,5270,5310,5270,2425
|