663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,200000,999162920,6180,6180,6180,6180,3711
|
|
20240812,195900,999162920,6180,6180,6180,6180,0
|
|
20240812,195800,999162920,6180,6180,6180,6180,0
|
|
20240812,195700,999162920,6180,6180,6180,6180,0
|
|
20240812,195600,999162920,6180,6180,6180,6180,0
|
|
20240812,195500,999162920,6180,6180,6180,6180,0
|
|
20240812,195400,999162920,6180,6180,6180,6180,0
|
|
20240812,195300,999162920,6180,6180,6180,6180,0
|
|
20240812,195200,999162920,6180,6180,6180,6180,0
|
|
20240812,195100,999162920,6180,6180,6180,6180,0
|
|
20240812,195000,999162920,6180,6180,6180,6180,0
|
|
20240812,194900,999162920,6180,6180,6180,6180,0
|
|
20240812,194800,999162920,6180,6180,6180,6180,0
|
|
20240812,194700,999162920,6180,6180,6180,6180,0
|
|
20240812,194600,999162920,6180,6180,6180,6180,0
|
|
20240812,194500,999162920,6180,6180,6180,6180,0
|
|
20240812,194400,999162920,6180,6180,6180,6180,0
|
|
20240812,194300,999162920,6180,6180,6180,6180,0
|
|
20240812,194200,999162920,6180,6180,6180,6180,0
|
|
20240812,194100,999162920,6180,6180,6180,6180,0
|
|
20240812,194000,999162920,6180,6180,6180,6180,0
|
|
20240812,193900,999162920,6180,6180,6180,6180,0
|
|
20240812,193800,999162920,6180,6180,6180,6180,0
|
|
20240812,193700,999162920,6180,6180,6180,6180,0
|
|
20240812,193600,999162920,6180,6180,6180,6180,0
|
|
20240812,193500,999162920,6180,6180,6180,6180,0
|
|
20240812,193400,999162920,6180,6180,6180,6180,0
|
|
20240812,193300,999162920,6180,6180,6180,6180,0
|
|
20240812,193200,999162920,6180,6180,6180,6180,0
|
|
20240812,193100,999162920,6180,6180,6180,6180,0
|
|
20240812,193000,999162920,6180,6180,6180,6180,3711
|
|
20240812,192900,999162920,6180,6180,6180,6180,0
|
|
20240812,192800,999162920,6180,6180,6180,6180,0
|
|
20240812,192700,999162920,6180,6180,6180,6180,0
|
|
20240812,192600,999162920,6180,6180,6180,6180,0
|
|
20240812,192500,999162920,6180,6180,6180,6180,0
|
|
20240812,192400,999162920,6180,6180,6180,6180,0
|
|
20240812,192300,999162920,6180,6180,6180,6180,0
|
|
20240812,192200,999162920,6180,6180,6180,6180,0
|
|
20240812,192100,999162920,6180,6180,6180,6180,0
|
|
20240812,192000,999162920,6180,6180,6180,6180,0
|
|
20240812,191900,999162920,6180,6180,6180,6180,0
|
|
20240812,191800,999162920,6180,6180,6180,6180,0
|
|
20240812,191700,999162920,6180,6180,6180,6180,0
|
|
20240812,191600,999162920,6180,6180,6180,6180,0
|
|
20240812,191500,999162920,6180,6180,6180,6180,0
|
|
20240812,191400,999162920,6180,6180,6180,6180,0
|
|
20240812,191300,999162920,6180,6180,6180,6180,0
|
|
20240812,191200,999162920,6180,6180,6180,6180,0
|
|
20240812,191100,999162920,6180,6180,6180,6180,0
|
|
20240812,191000,999162920,6180,6180,6180,6180,0
|
|
20240812,190900,999162920,6180,6180,6180,6180,0
|
|
20240812,190800,999162920,6180,6180,6180,6180,0
|
|
20240812,190700,999162920,6180,6180,6180,6180,0
|
|
20240812,190600,999162920,6180,6180,6180,6180,0
|
|
20240812,190500,999162920,6180,6180,6180,6180,0
|
|
20240812,190400,999162920,6180,6180,6180,6180,0
|
|
20240812,190300,999162920,6180,6180,6180,6180,0
|
|
20240812,190200,999162920,6180,6180,6180,6180,0
|
|
20240812,190100,999162920,6180,6180,6180,6180,0
|
|
20240812,190000,999162920,6180,6180,6180,6180,3711
|
|
20240812,185900,999162920,6180,6180,6180,6180,0
|
|
20240812,185800,999162920,6180,6180,6180,6180,0
|
|
20240812,185700,999162920,6180,6180,6180,6180,0
|
|
20240812,185600,999162920,6180,6180,6180,6180,0
|
|
20240812,185500,999162920,6180,6180,6180,6180,0
|
|
20240812,185400,999162920,6180,6180,6180,6180,0
|
|
20240812,185300,999162920,6180,6180,6180,6180,0
|
|
20240812,185200,999162920,6180,6180,6180,6180,0
|
|
20240812,185100,999162920,6180,6180,6180,6180,0
|
|
20240812,185000,999162920,6180,6180,6180,6180,0
|
|
20240812,184900,999162920,6180,6180,6180,6180,0
|
|
20240812,184800,999162920,6180,6180,6180,6180,0
|
|
20240812,184700,999162920,6180,6180,6180,6180,0
|
|
20240812,184600,999162920,6180,6180,6180,6180,0
|
|
20240812,184500,999162920,6180,6180,6180,6180,0
|
|
20240812,184400,999162920,6180,6180,6180,6180,0
|
|
20240812,184300,999162920,6180,6180,6180,6180,0
|
|
20240812,184200,999162920,6180,6180,6180,6180,0
|
|
20240812,184100,999162920,6180,6180,6180,6180,0
|
|
20240812,184000,999162920,6180,6180,6180,6180,0
|
|
20240812,183900,999162920,6180,6180,6180,6180,0
|
|
20240812,183800,999162920,6180,6180,6180,6180,0
|
|
20240812,183700,999162920,6180,6180,6180,6180,0
|
|
20240812,183600,999162920,6180,6180,6180,6180,0
|
|
20240812,183500,999162920,6180,6180,6180,6180,0
|
|
20240812,183400,999162920,6180,6180,6180,6180,0
|
|
20240812,183300,999162920,6180,6180,6180,6180,0
|
|
20240812,183200,999162920,6180,6180,6180,6180,0
|
|
20240812,183100,999162920,6180,6180,6180,6180,0
|
|
20240812,183000,999162920,6180,6180,6180,6180,3711
|
|
20240812,182900,999162920,6180,6180,6180,6180,0
|
|
20240812,182800,999162920,6180,6180,6180,6180,0
|
|
20240812,182700,999162920,6180,6180,6180,6180,0
|
|
20240812,182600,999162920,6180,6180,6180,6180,0
|
|
20240812,182500,999162920,6180,6180,6180,6180,0
|
|
20240812,182400,999162920,6180,6180,6180,6180,0
|
|
20240812,182300,999162920,6180,6180,6180,6180,0
|
|
20240812,182200,999162920,6180,6180,6180,6180,0
|
|
20240812,182100,999162920,6180,6180,6180,6180,0
|
|
20240812,182000,999162920,6180,6180,6180,6180,0
|
|
20240812,181900,999162920,6180,6180,6180,6180,0
|
|
20240812,181800,999162920,6180,6180,6180,6180,0
|
|
20240812,181700,999162920,6180,6180,6180,6180,0
|
|
20240812,181600,999162920,6180,6180,6180,6180,0
|
|
20240812,181500,999162920,6180,6180,6180,6180,0
|
|
20240812,181400,999162920,6180,6180,6180,6180,0
|
|
20240812,181300,999162920,6180,6180,6180,6180,0
|
|
20240812,181200,999162920,6180,6180,6180,6180,0
|
|
20240812,181100,999162920,6180,6180,6180,6180,0
|
|
20240812,181000,999162920,6180,6180,6180,6180,0
|
|
20240812,180900,999162920,6180,6180,6180,6180,0
|
|
20240812,180800,999162920,6180,6180,6180,6180,0
|
|
20240812,180700,999162920,6180,6180,6180,6180,0
|
|
20240812,180600,999162920,6180,6180,6180,6180,0
|
|
20240812,180500,999162920,6180,6180,6180,6180,0
|
|
20240812,180400,999162920,6180,6180,6180,6180,0
|
|
20240812,180300,999162920,6180,6180,6180,6180,0
|
|
20240812,180200,999162920,6180,6180,6180,6180,0
|
|
20240812,180100,999162920,6180,6180,6180,6180,0
|
|
20240812,180000,999162920,6180,6180,6180,6180,3711
|
|
20240812,175900,999162920,6180,6180,6180,6180,0
|
|
20240812,175800,999162920,6180,6180,6180,6180,0
|
|
20240812,175700,999162920,6180,6180,6180,6180,0
|
|
20240812,175600,999162920,6180,6180,6180,6180,0
|
|
20240812,175500,999162920,6180,6180,6180,6180,0
|
|
20240812,175400,999162920,6180,6180,6180,6180,0
|
|
20240812,175300,999162920,6180,6180,6180,6180,0
|
|
20240812,175200,999162920,6180,6180,6180,6180,0
|
|
20240812,175100,999162920,6180,6180,6180,6180,0
|
|
20240812,175000,999162920,6180,6180,6180,6180,0
|
|
20240812,174900,999162920,6180,6180,6180,6180,0
|
|
20240812,174800,999162920,6180,6180,6180,6180,0
|
|
20240812,174700,999162920,6180,6180,6180,6180,0
|
|
20240812,174600,999162920,6180,6180,6180,6180,0
|
|
20240812,174500,999162920,6180,6180,6180,6180,0
|
|
20240812,174400,999162920,6180,6180,6180,6180,0
|
|
20240812,174300,999162920,6180,6180,6180,6180,0
|
|
20240812,174200,999162920,6180,6180,6180,6180,0
|
|
20240812,174100,999162920,6180,6180,6180,6180,0
|
|
20240812,174000,999162920,6180,6180,6180,6180,0
|
|
20240812,173900,999162920,6180,6180,6180,6180,0
|
|
20240812,173800,999162920,6180,6180,6180,6180,0
|
|
20240812,173700,999162920,6180,6180,6180,6180,0
|
|
20240812,173600,999162920,6180,6180,6180,6180,0
|
|
20240812,173500,999162920,6180,6180,6180,6180,0
|
|
20240812,173400,999162920,6180,6180,6180,6180,0
|
|
20240812,173300,999162920,6180,6180,6180,6180,0
|
|
20240812,173200,999162920,6180,6180,6180,6180,0
|
|
20240812,173100,999162920,6180,6180,6180,6180,0
|
|
20240812,173000,999162920,6180,6180,6180,6180,3711
|
|
20240812,172900,999162920,6180,6180,6180,6180,0
|
|
20240812,172800,999162920,6180,6180,6180,6180,0
|
|
20240812,172700,999162920,6180,6180,6180,6180,0
|
|
20240812,172600,999162920,6180,6180,6180,6180,0
|
|
20240812,172500,999162920,6180,6180,6180,6180,0
|
|
20240812,172400,999162920,6180,6180,6180,6180,0
|
|
20240812,172300,999162920,6180,6180,6180,6180,0
|
|
20240812,172200,999162920,6180,6180,6180,6180,0
|
|
20240812,172100,999162920,6180,6180,6180,6180,0
|
|
20240812,172000,999162920,6180,6180,6180,6180,0
|
|
20240812,171900,999162920,6180,6180,6180,6180,0
|
|
20240812,171800,999162920,6180,6180,6180,6180,0
|
|
20240812,171700,999162920,6180,6180,6180,6180,0
|
|
20240812,171600,999162920,6180,6180,6180,6180,0
|
|
20240812,171500,999162920,6180,6180,6180,6180,0
|
|
20240812,171400,999162920,6180,6180,6180,6180,0
|
|
20240812,171300,999162920,6180,6180,6180,6180,0
|
|
20240812,171200,999162920,6180,6180,6180,6180,0
|
|
20240812,171100,999162920,6180,6180,6180,6180,0
|
|
20240812,171000,999162920,6180,6180,6180,6180,0
|
|
20240812,170900,999162920,6180,6180,6180,6180,0
|
|
20240812,170800,999162920,6180,6180,6180,6180,0
|
|
20240812,170700,999162920,6180,6180,6180,6180,0
|
|
20240812,170600,999162920,6180,6180,6180,6180,0
|
|
20240812,170500,999162920,6180,6180,6180,6180,0
|
|
20240812,170400,999162920,6180,6180,6180,6180,0
|
|
20240812,170300,999162920,6180,6180,6180,6180,0
|
|
20240812,170200,999162920,6180,6180,6180,6180,0
|
|
20240812,170100,999162920,6180,6180,6180,6180,0
|
|
20240812,170000,999162920,6180,6180,6180,6180,3711
|
|
20240812,165900,999162920,6180,6180,6180,6180,0
|
|
20240812,165800,999162920,6180,6180,6180,6180,0
|
|
20240812,165700,999162920,6180,6180,6180,6180,0
|
|
20240812,165600,999162920,6180,6180,6180,6180,0
|
|
20240812,165500,999162920,6180,6180,6180,6180,0
|
|
20240812,165400,999162920,6180,6180,6180,6180,0
|
|
20240812,165300,999162920,6180,6180,6180,6180,0
|
|
20240812,165200,999162920,6180,6180,6180,6180,0
|
|
20240812,165100,999162920,6180,6180,6180,6180,0
|
|
20240812,165000,999162920,6180,6180,6180,6180,0
|
|
20240812,164900,999162920,6180,6180,6180,6180,0
|
|
20240812,164800,999162920,6180,6180,6180,6180,0
|
|
20240812,164700,999162920,6180,6180,6180,6180,0
|
|
20240812,164600,999162920,6180,6180,6180,6180,0
|
|
20240812,164500,999162920,6180,6180,6180,6180,0
|
|
20240812,164400,999162920,6180,6180,6180,6180,0
|
|
20240812,164300,999162920,6180,6180,6180,6180,0
|
|
20240812,164200,999162920,6180,6180,6180,6180,0
|
|
20240812,164100,999162920,6180,6180,6180,6180,0
|
|
20240812,164000,999162920,6180,6180,6180,6180,0
|
|
20240812,163900,999162920,6180,6180,6180,6180,0
|
|
20240812,163800,999162920,6180,6180,6180,6180,0
|
|
20240812,163700,999162920,6180,6180,6180,6180,0
|
|
20240812,163600,999162920,6180,6180,6180,6180,0
|
|
20240812,163500,999162920,6180,6180,6180,6180,0
|
|
20240812,163400,999162920,6180,6180,6180,6180,0
|
|
20240812,163300,999162920,6180,6180,6180,6180,0
|
|
20240812,163200,999162920,6180,6180,6180,6180,0
|
|
20240812,163100,999162920,6180,6180,6180,6180,0
|
|
20240812,163000,999162920,6180,6180,6180,6180,3711
|
|
20240812,162900,999162920,6180,6180,6180,6180,0
|
|
20240812,162800,999162920,6180,6180,6180,6180,0
|
|
20240812,162700,999162920,6180,6180,6180,6180,0
|
|
20240812,162600,999162920,6180,6180,6180,6180,0
|
|
20240812,162500,999162920,6180,6180,6180,6180,0
|
|
20240812,162400,999162920,6180,6180,6180,6180,0
|
|
20240812,162300,999162920,6180,6180,6180,6180,0
|
|
20240812,162200,999162920,6180,6180,6180,6180,0
|
|
20240812,162100,999162920,6180,6180,6180,6180,0
|
|
20240812,162000,999162920,6180,6180,6180,6180,0
|
|
20240812,161900,999162920,6180,6180,6180,6180,0
|
|
20240812,161800,999162920,6180,6180,6180,6180,0
|
|
20240812,161700,999162920,6180,6180,6180,6180,0
|
|
20240812,161600,999162920,6180,6180,6180,6180,0
|
|
20240812,161500,999162920,6180,6180,6180,6180,0
|
|
20240812,161400,999162920,6180,6180,6180,6180,0
|
|
20240812,161300,999162920,6180,6180,6180,6180,0
|
|
20240812,161200,999162920,6180,6180,6180,6180,0
|
|
20240812,161100,999162920,6180,6180,6180,6180,0
|
|
20240812,161000,999162920,6180,6180,6180,6180,0
|
|
20240812,160900,999162920,6180,6180,6180,6180,0
|
|
20240812,160800,999162920,6180,6180,6180,6180,0
|
|
20240812,160700,999162920,6180,6180,6180,6180,0
|
|
20240812,160600,999162920,6180,6180,6180,6180,0
|
|
20240812,160500,999162920,6180,6180,6180,6180,0
|
|
20240812,160400,999162920,6180,6180,6180,6180,0
|
|
20240812,160300,999162920,6180,6180,6180,6180,0
|
|
20240812,160200,999162920,6180,6180,6180,6180,0
|
|
20240812,160100,999162920,6180,6180,6180,6180,0
|
|
20240812,160000,999162920,6180,6180,6180,6180,3711
|
|
20240812,155900,999162920,6180,6180,6180,6180,0
|
|
20240812,155800,999162920,6180,6180,6180,6180,0
|
|
20240812,155700,999162920,6180,6180,6180,6180,0
|
|
20240812,155600,999162920,6180,6180,6180,6180,0
|
|
20240812,155500,999162920,6180,6180,6180,6180,0
|
|
20240812,155400,999162920,6180,6180,6180,6180,0
|
|
20240812,155300,999162920,6180,6180,6180,6180,0
|
|
20240812,155200,999162920,6180,6180,6180,6180,0
|
|
20240812,155100,999162920,6180,6180,6180,6180,0
|
|
20240812,155000,999162920,6180,6180,6180,6180,0
|
|
20240812,154900,999162920,6180,6180,6180,6180,0
|
|
20240812,154800,999162920,6180,6180,6180,6180,0
|
|
20240812,154700,999162920,6180,6180,6180,6180,0
|
|
20240812,154600,999162920,6180,6180,6180,6180,0
|
|
20240812,154500,999162920,6180,6180,6180,6180,0
|
|
20240812,154400,999162920,6180,6180,6180,6180,0
|
|
20240812,154300,999162920,6180,6180,6180,6180,0
|
|
20240812,154200,999162920,6180,6180,6180,6180,0
|
|
20240812,154100,999162920,6180,6180,6180,6180,0
|
|
20240812,154000,999162920,6180,6180,6180,6180,0
|
|
20240812,153900,999162920,6180,6180,6180,6180,0
|
|
20240812,153800,999162920,6180,6180,6180,6180,0
|
|
20240812,153700,999162920,6180,6180,6180,6180,0
|
|
20240812,153600,999162920,6180,6180,6180,6180,0
|
|
20240812,153500,999162920,6180,6180,6180,6180,0
|
|
20240812,153400,999162920,6180,6180,6180,6180,0
|
|
20240812,153300,999162920,6180,6180,6180,6180,0
|
|
20240812,153200,999162920,6180,6180,6180,6180,0
|
|
20240812,153100,999162920,6180,6180,6180,6180,0
|
|
20240812,153000,999162920,6180,6180,6180,6180,7422
|
|
20240812,152900,976228940,6180,6180,6180,6180,0
|
|
20240812,152800,976228940,6180,6180,6180,6180,0
|
|
20240812,152700,976228940,6180,6180,6180,6180,0
|
|
20240812,152600,976228940,6180,6180,6180,6180,0
|
|
20240812,152500,976228940,6180,6180,6180,6180,0
|
|
20240812,152400,976228940,6180,6180,6180,6180,0
|
|
20240812,152300,976228940,6180,6180,6180,6180,0
|
|
20240812,152200,976228940,6180,6180,6180,6180,0
|
|
20240812,152100,976228940,6180,6180,6180,6180,0
|
|
20240812,152000,976228940,6180,6180,6180,6180,0
|
|
20240812,151900,976228940,6180,6180,6180,6170,944
|
|
20240812,151800,970401690,6180,6180,6180,6170,34
|
|
20240812,151700,970191580,6180,6190,6190,6170,187
|
|
20240812,151600,969035480,6190,6180,6190,6180,753
|
|
20240812,151500,964380880,6190,6190,6190,6180,321
|
|
20240812,151400,962393900,6190,6190,6190,6170,180
|
|
20240812,151300,961281700,6190,6180,6190,6180,196
|
|
20240812,151200,960069330,6180,6180,6180,6170,199
|
|
20240812,151100,958840510,6180,6180,6180,6180,197
|
|
20240812,151000,957623050,6180,6180,6190,6180,122
|
|
20240812,150900,956868750,6180,6190,6190,6180,99
|
|
20240812,150800,956256920,6190,6190,6190,6180,347
|
|
20240812,150700,954110000,6190,6180,6190,6180,960
|
|
20240812,150600,948176960,6180,6170,6180,6170,205
|
|
20240812,150500,946911760,6170,6160,6180,6160,4136
|
|
20240812,150400,921389450,6170,6160,6170,6160,245
|
|
20240812,150300,919879750,6160,6160,6160,6150,145
|
|
20240812,150200,918987550,6160,6160,6160,6160,548
|
|
20240812,150100,915611870,6160,6160,6160,6150,123
|
|
20240812,150000,914855190,6160,6160,6160,6160,41
|
|
20240812,145900,914602630,6160,6160,6160,6150,270
|
|
20240812,145800,912940430,6160,6160,6170,6160,58
|
|
20240812,145700,912582690,6170,6170,6170,6160,1772
|
|
20240812,145600,901667080,6160,6170,6170,6160,69
|
|
20240812,145500,901241900,6170,6170,6170,6150,2425
|
|
20240812,145400,886327070,6160,6160,6170,6160,129
|
|
20240812,145300,885532280,6170,6160,6170,6160,40
|
|
20240812,145200,885285680,6160,6170,6170,6150,127
|
|
20240812,145100,884503640,6170,6160,6170,6160,54
|
|
20240812,145000,884170980,6160,6160,6160,6150,252
|
|
20240812,144900,882620360,6160,6160,6160,6160,35
|
|
20240812,144800,882404760,6160,6150,6160,6150,225
|
|
20240812,144700,881019790,6160,6160,6160,6150,28
|
|
20240812,144600,880847320,6160,6160,6170,6160,413
|
|
20240812,144500,878303200,6160,6160,6160,6160,26
|
|
20240812,144400,878143040,6160,6170,6170,6150,447
|
|
20240812,144300,875390200,6170,6160,6170,6160,125
|
|
20240812,144200,874619950,6170,6160,6170,6160,507
|
|
20240812,144100,871496740,6160,6160,6160,6160,138
|
|
20240812,144000,870646660,6160,6160,6160,6160,97
|
|
20240812,143900,870049140,6160,6160,6160,6160,143
|
|
20240812,143800,869168260,6170,6150,6170,6150,91
|
|
20240812,143700,868607560,6160,6160,6160,6150,1451
|
|
20240812,143600,859671380,6160,6160,6160,6160,23
|
|
20240812,143500,859529700,6150,6160,6160,6150,617
|
|
20240812,143400,855729980,6160,6150,6160,6150,134
|
|
20240812,143300,854905720,6150,6160,6160,6150,142
|
|
20240812,143200,854032000,6160,6150,6160,6150,115
|
|
20240812,143100,853324600,6170,6160,6170,6160,25
|
|
20240812,143000,853170490,6170,6160,6170,6150,198
|
|
20240812,142900,851951910,6150,6170,6170,6140,1200
|
|
20240812,142800,844576040,6170,6160,6170,6150,1052
|
|
20240812,142700,838087810,6160,6160,6160,6160,35
|
|
20240812,142600,837872210,6160,6170,6170,6160,319
|
|
20240812,142500,835906880,6170,6160,6170,6150,4263
|
|
20240812,142400,809624610,6150,6150,6150,6150,489
|
|
20240812,142300,806617260,6160,6160,6160,6150,51
|
|
20240812,142200,806303110,6150,6160,6160,6150,214
|
|
20240812,142100,804986870,6150,6150,6150,6150,481
|
|
20240812,142000,802028720,6160,6160,6160,6160,93
|
|
20240812,141900,801455840,6160,6160,6160,6150,111
|
|
20240812,141800,800773120,6160,6150,6160,6150,44
|
|
20240812,141700,800502350,6150,6160,6160,6140,2404
|
|
20240812,141600,785735620,6160,6160,6160,6150,34
|
|
20240812,141500,785526230,6160,6160,6160,6150,344
|
|
20240812,141400,783408190,6160,6160,6160,6160,328
|
|
20240812,141300,781387710,6160,6160,6160,6150,127
|
|
20240812,141200,780606390,6160,6150,6160,6150,504
|
|
20240812,141100,777506450,6150,6160,6160,6140,821
|
|
20240812,141000,772458870,6160,6150,6160,6150,350
|
|
20240812,140900,770304310,6160,6160,6160,6160,21
|
|
20240812,140800,770174950,6160,6160,6160,6150,262
|
|
20240812,140700,768563120,6160,6160,6160,6160,42
|
|
20240812,140600,768304400,6160,6160,6160,6150,112
|
|
20240812,140500,767615480,6160,6160,6160,6150,50
|
|
20240812,140400,767307490,6160,6160,6160,6150,152
|
|
20240812,140300,766372170,6160,6160,6160,6160,11
|
|
20240812,140200,766304410,6150,6160,6160,6150,162
|
|
20240812,140100,765307540,6160,6150,6160,6150,180
|
|
20240812,140000,764200460,6150,6160,6160,6140,241
|
|
20240812,135900,762719290,6160,6160,6160,6150,106
|
|
20240812,135800,762067370,6160,6150,6160,6140,29
|
|
20240812,135700,761888780,6160,6150,6160,6140,159
|
|
20240812,135600,760912100,6150,6150,6170,6150,2544
|
|
20240812,135500,745230860,6150,6150,6150,6140,186
|
|
20240812,135400,744087960,6160,6160,6160,6150,180
|
|
20240812,135300,742980900,6160,6160,6160,6150,213
|
|
20240812,135200,741669820,6160,6160,6160,6160,24
|
|
20240812,135100,741521980,6160,6150,6160,6150,256
|
|
20240812,135000,739947310,6150,6150,6150,6150,71
|
|
20240812,134900,739510660,6140,6150,6150,6140,123
|
|
20240812,134800,738755210,6150,6150,6150,6140,145
|
|
20240812,134700,737864460,6150,6150,6150,6150,5
|
|
20240812,134600,737833710,6150,6150,6150,6140,248
|
|
20240812,134500,736309540,6150,6150,6150,6150,129
|
|
20240812,134400,735516190,6150,6150,6150,6140,147
|
|
20240812,134300,734613140,6150,6150,6150,6150,45
|
|
20240812,134200,734336390,6150,6150,6150,6150,212
|
|
20240812,134100,733032590,6150,6150,6150,6150,34
|
|
20240812,134000,732823490,6150,6160,6160,6150,28
|
|
20240812,133900,732651210,6160,6160,6160,6150,75
|
|
20240812,133800,732189410,6160,6170,6170,6160,94
|
|
20240812,133700,731610300,6160,6170,6170,6160,167
|
|
20240812,133600,730581410,6170,6170,6170,6160,444
|
|
20240812,133500,727844980,6170,6170,6170,6160,148
|
|
20240812,133400,726932820,6170,6170,6170,6170,10
|
|
20240812,133300,726871120,6170,6160,6170,6160,467
|
|
20240812,133200,723994220,6160,6160,6160,6160,102
|
|
20240812,133100,723365900,6150,6160,6160,6140,175
|
|
20240812,133000,722289580,6160,6160,6160,6160,20
|
|
20240812,132900,722166380,6150,6160,6160,6150,214
|
|
20240812,132800,720850260,6150,6140,6150,6140,165
|
|
20240812,132700,719835610,6150,6160,6160,6150,143
|
|
20240812,132600,718956110,6160,6150,6160,6140,1344
|
|
20240812,132500,710693030,6160,6160,6160,6160,15
|
|
20240812,132400,710600630,6160,6160,6160,6150,179
|
|
20240812,132300,709498990,6160,6160,6160,6160,6
|
|
20240812,132200,709462030,6160,6170,6170,6150,150
|
|
20240812,132100,708538940,6170,6160,6170,6150,788
|
|
20240812,132000,703685220,6170,6160,6170,6150,129
|
|
20240812,131900,702891520,6160,6160,6160,6160,35
|
|
20240812,131800,702675920,6160,6160,6160,6150,214
|
|
20240812,131700,701359680,6170,6150,6170,6150,342
|
|
20240812,131600,699255270,6160,6160,6160,6150,237
|
|
20240812,131500,697797620,6170,6150,6170,6150,161
|
|
20240812,131400,696806840,6160,6170,6170,6160,48
|
|
20240812,131300,696510870,6170,6170,6170,6150,141
|
|
20240812,131200,695643050,6160,6170,6170,6160,31
|
|
20240812,131100,695451940,6170,6160,6170,6150,106
|
|
20240812,131000,694799940,6160,6160,6160,6160,76
|
|
20240812,130900,694331780,6160,6170,6170,6160,69
|
|
20240812,130800,693906690,6180,6170,6180,6170,63
|
|
20240812,130700,693517970,6170,6170,6170,6160,213
|
|
20240812,130600,692205100,6170,6170,6170,6170,47
|
|
20240812,130500,691915110,6170,6170,6170,6160,126
|
|
20240812,130400,691138690,6170,6160,6170,6160,288
|
|
20240812,130300,689364410,6160,6170,6170,6160,227
|
|
20240812,130200,687963990,6170,6170,6180,6170,114
|
|
20240812,130100,687260560,6170,6170,6170,6160,211
|
|
20240812,130000,685958890,6160,6170,6170,6160,137
|
|
20240812,125900,685114600,6170,6170,6170,6170,45
|
|
20240812,125800,684836950,6170,6180,6180,6160,171
|
|
20240812,125700,683781900,6180,6180,6180,6180,16
|
|
20240812,125600,683683020,6170,6170,6180,6170,615
|
|
20240812,125500,679888460,6170,6170,6170,6170,18
|
|
20240812,125400,679777400,6160,6170,6170,6160,101
|
|
20240812,125300,679155230,6170,6160,6170,6160,345
|
|
20240812,125200,677029810,6170,6170,6170,6170,45
|
|
20240812,125100,676752160,6160,6170,6170,6160,152
|
|
20240812,125000,675815830,6170,6170,6170,6170,17
|
|
20240812,124900,675710940,6160,6170,6170,6160,264
|
|
20240812,124800,674083110,6170,6160,6170,6150,1131
|
|
20240812,124700,667106960,6160,6160,6160,6160,114
|
|
20240812,124600,666404720,6170,6150,6170,6150,201
|
|
20240812,124500,665168550,6150,6160,6170,6150,153
|
|
20240812,124400,664227060,6160,6150,6160,6150,56
|
|
20240812,124300,663882430,6160,6160,6160,6160,547
|
|
20240812,124200,660512910,6160,6150,6160,6150,202
|
|
20240812,124100,659269590,6160,6160,6160,6160,45
|
|
20240812,124000,658992390,6150,6160,6160,6150,101
|
|
20240812,123900,658371230,6160,6160,6160,6160,75
|
|
20240812,123800,657909230,6160,6160,6160,6150,130
|
|
20240812,123700,657109430,6160,6160,6160,6150,77
|
|
20240812,123600,656635280,6160,6160,6160,6150,116
|
|
20240812,123500,655921720,6160,6150,6160,6150,7
|
|
20240812,123400,655878660,6160,6170,6170,6160,66
|
|
20240812,123300,655471790,6170,6170,6170,6170,2
|
|
20240812,123200,655459450,6150,6160,6170,6150,230
|
|
20240812,123100,654044380,6160,6170,6170,6160,743
|
|
20240812,123000,649464480,6170,6170,6170,6170,52
|
|
20240812,122900,649143640,6170,6170,6170,6160,302
|
|
20240812,122800,647283300,6170,6170,6170,6170,17
|
|
20240812,122700,647178410,6160,6170,6170,6160,163
|
|
20240812,122600,646173880,6160,6160,6160,6160,390
|
|
20240812,122500,643771480,6170,6170,6170,6160,118
|
|
20240812,122400,643044430,6170,6170,6170,6170,1
|
|
20240812,122300,643038260,6170,6160,6170,6160,680
|
|
20240812,122200,638849010,6170,6170,6170,6170,22
|
|
20240812,122100,638713270,6160,6170,6170,6160,193
|
|
20240812,122000,637523460,6170,6170,6170,6160,118
|
|
20240812,121900,636796400,6170,6170,6170,6170,37
|
|
20240812,121800,636568110,6170,6170,6170,6160,135
|
|
20240812,121700,635736160,6170,6170,6170,6170,85
|
|
20240812,121600,635211710,6170,6170,6170,6160,352
|
|
20240812,121500,633040890,6170,6170,6170,6170,2
|
|
20240812,121400,633028550,6170,6170,6170,6160,157
|
|
20240812,121300,632061160,6170,6170,6170,6170,7
|
|
20240812,121200,632017970,6170,6170,6170,6160,245
|
|
20240812,121100,630507320,6160,6160,6160,6160,51
|
|
20240812,121000,630193160,6150,6160,6160,6150,140
|
|
20240812,120900,629331760,6160,6150,6160,6150,117
|
|
20240812,120800,628612040,6160,6160,6160,6160,88
|
|
20240812,120700,628069960,6150,6170,6170,6150,125
|
|
20240812,120600,627301040,6170,6160,6170,6160,21
|
|
20240812,120500,627171660,6160,6160,6160,6150,151
|
|
20240812,120400,626242500,6160,6160,6160,6160,0
|
|
20240812,120300,626242500,6160,6150,6160,6150,148
|
|
20240812,120200,625331820,6160,6160,6160,6160,23
|
|
20240812,120100,625190140,6160,6160,6170,6150,153
|
|
20240812,120000,624248650,6160,6170,6170,6160,32
|
|
20240812,115900,624051360,6150,6160,6160,6150,205
|
|
20240812,115800,622790460,6160,6160,6160,6160,104
|
|
20240812,115700,622149820,6170,6170,6170,6170,5
|
|
20240812,115600,622118970,6160,6170,6170,6160,104
|
|
20240812,115500,621478310,6170,6160,6170,6160,116
|
|
20240812,115400,620763340,6160,6160,6160,6160,69
|
|
20240812,115300,620338300,6160,6160,6160,6160,157
|
|
20240812,115200,619371180,6160,6160,6160,6150,252
|
|
20240812,115100,617819870,6160,6150,6160,6150,68
|
|
20240812,115000,617401190,6160,6150,6160,6150,158
|
|
20240812,114900,616429140,6160,6160,6160,6150,184
|
|
20240812,114800,615297200,6160,6160,6160,6150,134
|
|
20240812,114700,614472980,6160,6160,6160,6150,262
|
|
20240812,114600,612861060,6160,6160,6160,6160,16
|
|
20240812,114500,612762500,6160,6160,6160,6130,992
|
|
20240812,114400,606674360,6160,6160,6160,6150,646
|
|
20240812,114300,602701160,6160,6160,6160,6150,328
|
|
20240812,114200,600681680,6150,6150,6150,6150,472
|
|
20240812,114100,597778880,6150,6140,6150,6140,189
|
|
20240812,114000,596618260,6140,6140,6140,6140,81
|
|
20240812,113900,596120920,6140,6140,6150,6140,243
|
|
20240812,113800,594628690,6140,6140,6140,6140,77
|
|
20240812,113700,594155910,6140,6150,6160,6140,310
|
|
20240812,113600,592250220,6150,6150,6150,6140,179
|
|
20240812,113500,591150420,6150,6130,6150,6130,310
|
|
20240812,113400,589247100,6140,6140,6140,6130,152
|
|
20240812,113300,588314830,6140,6140,6140,6140,82
|
|
20240812,113200,587811350,6140,6140,6140,6130,109
|
|
20240812,113100,587143100,6140,6140,6140,6140,168
|
|
20240812,113000,586111580,6140,6150,6150,6140,291
|
|
20240812,112900,584324750,6150,6150,6150,6150,55
|
|
20240812,112800,583986500,6150,6140,6150,6140,432
|
|
20240812,112700,581333930,6140,6140,6140,6140,142
|
|
20240812,112600,580462050,6140,6150,6150,6140,113
|
|
20240812,112500,579767720,6150,6130,6150,6130,209
|
|
20240812,112400,578485460,6140,6140,6140,6140,4
|
|
20240812,112300,578460900,6140,6140,6140,6120,126
|
|
20240812,112200,577689280,6120,6130,6140,6120,212
|
|
20240812,112100,576390940,6130,6140,6140,6120,67
|
|
20240812,112000,575980300,6140,6140,6140,6140,18
|
|
20240812,111900,575869780,6140,6140,6140,6130,121
|
|
20240812,111800,575127850,6140,6130,6140,6130,1098
|
|
20240812,111700,568396740,6130,6140,6140,6120,589
|
|
20240812,111600,564786950,6140,6140,6140,6130,258
|
|
20240812,111500,563205330,6140,6150,6150,6140,40
|
|
20240812,111400,562959680,6140,6140,6150,6140,250
|
|
20240812,111300,561424650,6150,6130,6150,6130,286
|
|
20240812,111200,559669090,6140,6150,6150,6140,48
|
|
20240812,111100,559374350,6140,6140,6140,6130,361
|
|
20240812,111000,557160260,6140,6140,6150,6140,5
|
|
20240812,110900,557129540,6140,6140,6140,6140,125
|
|
20240812,110800,556362040,6140,6140,6140,6130,160
|
|
20240812,110700,555380650,6140,6140,6140,6140,85
|
|
20240812,110600,554858750,6130,6150,6150,6130,165
|
|
20240812,110500,553846460,6150,6150,6150,6150,12
|
|
20240812,110400,553772660,6140,6140,6150,6140,307
|
|
20240812,110300,551887390,6140,6150,6150,6140,3052
|
|
20240812,110200,533148070,6150,6140,6150,6140,761
|
|
20240812,110100,528475190,6140,6140,6140,6130,111
|
|
20240812,110000,527794660,6140,6130,6140,6130,234
|
|
20240812,105900,526359750,6140,6160,6160,6140,88
|
|
20240812,105800,525818620,6160,6160,6160,6160,102
|
|
20240812,105700,525190300,6160,6140,6160,6140,151
|
|
20240812,105600,524262910,6150,6140,6150,6140,119
|
|
20240812,105500,523531730,6130,6140,6140,6130,165
|
|
20240812,105400,522520110,6130,6130,6140,6120,1073
|
|
20240812,105300,515943480,6130,6140,6140,6130,546
|
|
20240812,105200,512595660,6140,6120,6140,6120,106
|
|
20240812,105100,511946840,6140,6120,6140,6110,490
|
|
20240812,105000,508947630,6130,6140,6140,6110,1616
|
|
20240812,104900,499057170,6140,6140,6140,6140,39
|
|
20240812,104800,498817710,6140,6140,6140,6120,382
|
|
20240812,104700,496477630,6140,6120,6140,6110,811
|
|
20240812,104600,491510710,6120,6160,6160,6120,2932
|
|
20240812,104500,473565290,6130,6140,6150,6130,1509
|
|
20240812,104400,464308900,6130,6150,6160,6130,705
|
|
20240812,104300,459983810,6140,6150,6170,6140,984
|
|
20240812,104200,453941850,6140,6150,6170,6140,460
|
|
20240812,104100,451113840,6170,6170,6170,6140,117
|
|
20240812,104000,450395190,6170,6180,6180,6170,22
|
|
20240812,103900,450259430,6180,6150,6180,6140,1769
|
|
20240812,103800,439381500,6180,6170,6180,6150,1078
|
|
20240812,103700,432746320,6180,6170,6180,6160,463
|
|
20240812,103600,429890350,6170,6170,6170,6160,23
|
|
20240812,103500,429748540,6170,6180,6180,6170,338
|
|
20240812,103400,427663050,6180,6180,6180,6170,430
|
|
20240812,103300,425005980,6180,6170,6180,6170,322
|
|
20240812,103200,423019230,6170,6160,6170,6160,122
|
|
20240812,103100,422267680,6160,6160,6170,6160,94
|
|
20240812,103000,421688590,6160,6170,6170,6150,399
|
|
20240812,102900,419234250,6170,6170,6170,6170,11
|
|
20240812,102800,419166380,6160,6180,6180,6160,563
|
|
20240812,102700,415698040,6170,6170,6180,6170,307
|
|
20240812,102600,413803820,6170,6170,6170,6170,27
|
|
20240812,102500,413637230,6170,6170,6170,6170,91
|
|
20240812,102400,413075760,6170,6170,6180,6170,119
|
|
20240812,102300,412341120,6180,6180,6180,6180,4
|
|
20240812,102200,412316400,6180,6180,6180,6170,387
|
|
20240812,102100,409926340,6180,6170,6180,6160,800
|
|
20240812,102000,404990400,6160,6170,6170,6160,139
|
|
20240812,101900,404133780,6170,6160,6170,6160,108
|
|
20240812,101800,403468490,6170,6160,6170,6160,30
|
|
20240812,101700,403283640,6160,6170,6170,6160,102
|
|
20240812,101600,402655310,6160,6160,6160,6140,1719
|
|
20240812,101500,392080660,6150,6170,6170,6150,205
|
|
20240812,101400,390818870,6170,6170,6170,6170,21
|
|
20240812,101300,390689300,6160,6170,6170,6160,160
|
|
20240812,101200,389703360,6140,6170,6170,6140,29
|
|
20240812,101100,389524880,6170,6170,6170,6150,104
|
|
20240812,101000,388885220,6170,6180,6190,6130,6046
|
|
20240812,100900,351646120,6170,6170,6180,6170,105
|
|
20240812,100800,350998240,6170,6170,6170,6160,524
|
|
20240812,100700,347769260,6170,6180,6180,6170,25
|
|
20240812,100600,347614770,6180,6160,6180,6160,1324
|
|
20240812,100500,339458590,6160,6180,6180,6160,1197
|
|
20240812,100400,332080960,6180,6180,6180,6170,315
|
|
20240812,100300,330136210,6180,6170,6180,6170,380
|
|
20240812,100200,327791050,6170,6170,6170,6160,174
|
|
20240812,100100,326718480,6170,6180,6190,6160,1092
|
|
20240812,100000,319976510,6180,6180,6180,6170,232
|
|
20240812,095900,318544950,6180,6180,6180,6170,402
|
|
20240812,095800,316062110,6180,6200,6200,6180,207
|
|
20240812,095700,314782090,6200,6200,6200,6190,55
|
|
20240812,095600,314441260,6200,6200,6200,6200,24
|
|
20240812,095500,314292460,6200,6200,6200,6200,119
|
|
20240812,095400,313554660,6200,6190,6200,6190,104
|
|
20240812,095300,312909920,6190,6180,6190,6180,78
|
|
20240812,095200,312427870,6210,6200,6210,6180,1414
|
|
20240812,095100,303669820,6200,6210,6210,6200,341
|
|
20240812,095000,301555210,6210,6210,6210,6210,19
|
|
20240812,094900,301437220,6210,6220,6220,6200,1375
|
|
20240812,094800,292899550,6210,6220,6220,6210,309
|
|
20240812,094700,290978360,6220,6220,6220,6220,4
|
|
20240812,094600,290953480,6220,6210,6220,6210,109
|
|
20240812,094500,290276500,6220,6190,6220,6190,5004
|
|
20240812,094400,259262210,6190,6190,6190,6180,129
|
|
20240812,094300,258464390,6190,6200,6200,6190,720
|
|
20240812,094200,254007230,6200,6200,6200,6200,260
|
|
20240812,094100,252395230,6200,6220,6220,6200,720
|
|
20240812,094000,247923930,6220,6220,6220,6220,67
|
|
20240812,093900,247507190,6210,6230,6230,6210,243
|
|
20240812,093800,245995280,6230,6210,6230,6210,1400
|
|
20240812,093700,237299020,6230,6220,6230,6210,141
|
|
20240812,093600,236422210,6220,6190,6230,6190,6590
|
|
20240812,093500,195473710,6210,6200,6210,6200,1022
|
|
20240812,093400,189129770,6190,6200,6200,6190,217
|
|
20240812,093300,187784650,6210,6210,6210,6210,489
|
|
20240812,093200,184747960,6210,6210,6210,6200,837
|
|
20240812,093100,179558370,6210,6210,6220,6210,356
|
|
20240812,093000,177347600,6200,6220,6220,6200,547
|
|
20240812,092900,173951570,6220,6220,6220,6220,27
|
|
20240812,092800,173783630,6220,6220,6220,6220,24
|
|
20240812,092700,173634350,6220,6220,6230,6220,517
|
|
20240812,092600,170418450,6220,6220,6220,6210,511
|
|
20240812,092500,167241500,6220,6230,6230,6210,1823
|
|
20240812,092400,155911280,6230,6230,6230,6220,147
|
|
20240812,092300,154996530,6230,6230,6230,6220,693
|
|
20240812,092200,150682140,6230,6230,6230,6230,229
|
|
20240812,092100,149255470,6230,6220,6230,6220,43
|
|
20240812,092000,148987930,6220,6240,6250,6220,122
|
|
20240812,091900,148227980,6220,6240,6240,6220,1743
|
|
20240812,091800,137368220,6240,6240,6240,6230,121
|
|
20240812,091700,136613210,6240,6230,6240,6230,451
|
|
20240812,091600,133803470,6230,6230,6230,6230,196
|
|
20240812,091500,132582390,6210,6240,6240,6210,680
|
|
20240812,091400,128348840,6230,6220,6240,6220,1479
|
|
20240812,091300,119142850,6220,6230,6230,6220,515
|
|
20240812,091200,115934500,6230,6220,6230,6220,1195
|
|
20240812,091100,108498870,6220,6220,6220,6220,0
|
|
20240812,091000,108498870,6220,6210,6230,6210,1911
|
|
20240812,090900,96605160,6210,6190,6210,6190,3167
|
|
20240812,090800,76949480,6190,6170,6190,6160,1046
|
|
20240812,090700,70491440,6180,6180,6180,6170,60
|
|
20240812,090600,70121140,6180,6200,6210,6180,621
|
|
20240812,090500,66266150,6210,6200,6210,6200,1393
|
|
20240812,090400,57619780,6150,6200,6200,6150,1555
|
|
20240812,090300,48035990,6200,6170,6200,6150,1216
|
|
20240812,090200,40515960,6190,6200,6200,6180,621
|
|
20240812,090100,36669680,6200,6160,6200,6160,2470
|
|
20240812,090000,21396080,6170,6120,6170,6120,2650
|