630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,192700,1203844860,6170,6170,6170,6170,1475
|
|
20240821,192600,1203844860,6170,6170,6170,6170,0
|
|
20240821,192500,1203844860,6170,6170,6170,6170,0
|
|
20240821,192400,1203844860,6170,6170,6170,6170,0
|
|
20240821,192300,1203844860,6170,6170,6170,6170,0
|
|
20240821,192200,1203844860,6170,6170,6170,6170,0
|
|
20240821,192100,1203844860,6170,6170,6170,6170,0
|
|
20240821,192000,1203844860,6170,6170,6170,6170,0
|
|
20240821,191900,1203844860,6170,6170,6170,6170,0
|
|
20240821,191800,1203844860,6170,6170,6170,6170,0
|
|
20240821,191700,1203844860,6170,6170,6170,6170,0
|
|
20240821,191600,1203844860,6170,6170,6170,6170,0
|
|
20240821,191500,1203844860,6170,6170,6170,6170,0
|
|
20240821,191400,1203844860,6170,6170,6170,6170,0
|
|
20240821,191300,1203844860,6170,6170,6170,6170,0
|
|
20240821,191200,1203844860,6170,6170,6170,6170,0
|
|
20240821,191100,1203844860,6170,6170,6170,6170,0
|
|
20240821,191000,1203844860,6170,6170,6170,6170,0
|
|
20240821,190900,1203844860,6170,6170,6170,6170,0
|
|
20240821,190800,1203844860,6170,6170,6170,6170,0
|
|
20240821,190700,1203844860,6170,6170,6170,6170,0
|
|
20240821,190600,1203844860,6170,6170,6170,6170,0
|
|
20240821,190500,1203844860,6170,6170,6170,6170,0
|
|
20240821,190400,1203844860,6170,6170,6170,6170,0
|
|
20240821,190300,1203844860,6170,6170,6170,6170,0
|
|
20240821,190200,1203844860,6170,6170,6170,6170,0
|
|
20240821,190100,1203844860,6170,6170,6170,6170,0
|
|
20240821,190000,1203844860,6170,6170,6170,6170,0
|
|
20240821,185900,1203844860,6170,6170,6170,6170,0
|
|
20240821,185800,1203844860,6170,6170,6170,6170,0
|
|
20240821,185700,1203844860,6170,6170,6170,6170,1475
|
|
20240821,185600,1203844860,6170,6170,6170,6170,0
|
|
20240821,185500,1203844860,6170,6170,6170,6170,0
|
|
20240821,185400,1203844860,6170,6170,6170,6170,0
|
|
20240821,185300,1203844860,6170,6170,6170,6170,0
|
|
20240821,185200,1203844860,6170,6170,6170,6170,0
|
|
20240821,185100,1203844860,6170,6170,6170,6170,0
|
|
20240821,185000,1203844860,6170,6170,6170,6170,0
|
|
20240821,184900,1203844860,6170,6170,6170,6170,0
|
|
20240821,184800,1203844860,6170,6170,6170,6170,0
|
|
20240821,184700,1203844860,6170,6170,6170,6170,0
|
|
20240821,184600,1203844860,6170,6170,6170,6170,0
|
|
20240821,184500,1203844860,6170,6170,6170,6170,0
|
|
20240821,184400,1203844860,6170,6170,6170,6170,0
|
|
20240821,184300,1203844860,6170,6170,6170,6170,0
|
|
20240821,184200,1203844860,6170,6170,6170,6170,0
|
|
20240821,184100,1203844860,6170,6170,6170,6170,0
|
|
20240821,184000,1203844860,6170,6170,6170,6170,0
|
|
20240821,183900,1203844860,6170,6170,6170,6170,0
|
|
20240821,183800,1203844860,6170,6170,6170,6170,0
|
|
20240821,183700,1203844860,6170,6170,6170,6170,0
|
|
20240821,183600,1203844860,6170,6170,6170,6170,0
|
|
20240821,183500,1203844860,6170,6170,6170,6170,0
|
|
20240821,183400,1203844860,6170,6170,6170,6170,0
|
|
20240821,183300,1203844860,6170,6170,6170,6170,0
|
|
20240821,183200,1203844860,6170,6170,6170,6170,0
|
|
20240821,183100,1203844860,6170,6170,6170,6170,0
|
|
20240821,183000,1203844860,6170,6170,6170,6170,0
|
|
20240821,182900,1203844860,6170,6170,6170,6170,0
|
|
20240821,182800,1203844860,6170,6170,6170,6170,0
|
|
20240821,182700,1203844860,6170,6170,6170,6170,1475
|
|
20240821,182600,1203844860,6170,6170,6170,6170,0
|
|
20240821,182500,1203844860,6170,6170,6170,6170,0
|
|
20240821,182400,1203844860,6170,6170,6170,6170,0
|
|
20240821,182300,1203844860,6170,6170,6170,6170,0
|
|
20240821,182200,1203844860,6170,6170,6170,6170,0
|
|
20240821,182100,1203844860,6170,6170,6170,6170,0
|
|
20240821,182000,1203844860,6170,6170,6170,6170,0
|
|
20240821,181900,1203844860,6170,6170,6170,6170,0
|
|
20240821,181800,1203844860,6170,6170,6170,6170,0
|
|
20240821,181700,1203844860,6170,6170,6170,6170,0
|
|
20240821,181600,1203844860,6170,6170,6170,6170,0
|
|
20240821,181500,1203844860,6170,6170,6170,6170,0
|
|
20240821,181400,1203844860,6170,6170,6170,6170,0
|
|
20240821,181300,1203844860,6170,6170,6170,6170,0
|
|
20240821,181200,1203844860,6170,6170,6170,6170,0
|
|
20240821,181100,1203844860,6170,6170,6170,6170,0
|
|
20240821,181000,1203844860,6170,6170,6170,6170,0
|
|
20240821,180900,1203844860,6170,6170,6170,6170,0
|
|
20240821,180800,1203844860,6170,6170,6170,6170,0
|
|
20240821,180700,1203844860,6170,6170,6170,6170,0
|
|
20240821,180600,1203844860,6170,6170,6170,6170,0
|
|
20240821,180500,1203844860,6170,6170,6170,6170,0
|
|
20240821,180400,1203844860,6170,6170,6170,6170,0
|
|
20240821,180300,1203844860,6170,6170,6170,6170,0
|
|
20240821,180200,1203844860,6170,6170,6170,6170,0
|
|
20240821,180100,1203844860,6170,6170,6170,6170,0
|
|
20240821,180000,1203844860,6170,6170,6170,6170,0
|
|
20240821,175900,1203844860,6170,6170,6170,6170,0
|
|
20240821,175800,1203844860,6170,6170,6170,6170,0
|
|
20240821,175700,1203844860,6170,6170,6170,6170,1475
|
|
20240821,175600,1203844860,6170,6170,6170,6170,0
|
|
20240821,175500,1203844860,6170,6170,6170,6170,0
|
|
20240821,175400,1203844860,6170,6170,6170,6170,0
|
|
20240821,175300,1203844860,6170,6170,6170,6170,0
|
|
20240821,175200,1203844860,6170,6170,6170,6170,0
|
|
20240821,175100,1203844860,6170,6170,6170,6170,0
|
|
20240821,175000,1203844860,6170,6170,6170,6170,0
|
|
20240821,174900,1203844860,6170,6170,6170,6170,0
|
|
20240821,174800,1203844860,6170,6170,6170,6170,0
|
|
20240821,174700,1203844860,6170,6170,6170,6170,0
|
|
20240821,174600,1203844860,6170,6170,6170,6170,0
|
|
20240821,174500,1203844860,6170,6170,6170,6170,0
|
|
20240821,174400,1203844860,6170,6170,6170,6170,0
|
|
20240821,174300,1203844860,6170,6170,6170,6170,0
|
|
20240821,174200,1203844860,6170,6170,6170,6170,0
|
|
20240821,174100,1203844860,6170,6170,6170,6170,0
|
|
20240821,174000,1203844860,6170,6170,6170,6170,0
|
|
20240821,173900,1203844860,6170,6170,6170,6170,0
|
|
20240821,173800,1203844860,6170,6170,6170,6170,0
|
|
20240821,173700,1203844860,6170,6170,6170,6170,0
|
|
20240821,173600,1203844860,6170,6170,6170,6170,0
|
|
20240821,173500,1203844860,6170,6170,6170,6170,0
|
|
20240821,173400,1203844860,6170,6170,6170,6170,0
|
|
20240821,173300,1203844860,6170,6170,6170,6170,0
|
|
20240821,173200,1203844860,6170,6170,6170,6170,0
|
|
20240821,173100,1203844860,6170,6170,6170,6170,0
|
|
20240821,173000,1203844860,6170,6170,6170,6170,0
|
|
20240821,172900,1203844860,6170,6170,6170,6170,0
|
|
20240821,172800,1203844860,6170,6170,6170,6170,0
|
|
20240821,172700,1203844860,6170,6170,6170,6170,1475
|
|
20240821,172600,1203844860,6170,6170,6170,6170,0
|
|
20240821,172500,1203844860,6170,6170,6170,6170,0
|
|
20240821,172400,1203844860,6170,6170,6170,6170,0
|
|
20240821,172300,1203844860,6170,6170,6170,6170,0
|
|
20240821,172200,1203844860,6170,6170,6170,6170,0
|
|
20240821,172100,1203844860,6170,6170,6170,6170,0
|
|
20240821,172000,1203844860,6170,6170,6170,6170,0
|
|
20240821,171900,1203844860,6170,6170,6170,6170,0
|
|
20240821,171800,1203844860,6170,6170,6170,6170,0
|
|
20240821,171700,1203844860,6170,6170,6170,6170,0
|
|
20240821,171600,1203844860,6170,6170,6170,6170,0
|
|
20240821,171500,1203844860,6170,6170,6170,6170,0
|
|
20240821,171400,1203844860,6170,6170,6170,6170,0
|
|
20240821,171300,1203844860,6170,6170,6170,6170,0
|
|
20240821,171200,1203844860,6170,6170,6170,6170,0
|
|
20240821,171100,1203844860,6170,6170,6170,6170,0
|
|
20240821,171000,1203844860,6170,6170,6170,6170,0
|
|
20240821,170900,1203844860,6170,6170,6170,6170,0
|
|
20240821,170800,1203844860,6170,6170,6170,6170,0
|
|
20240821,170700,1203844860,6170,6170,6170,6170,0
|
|
20240821,170600,1203844860,6170,6170,6170,6170,0
|
|
20240821,170500,1203844860,6170,6170,6170,6170,0
|
|
20240821,170400,1203844860,6170,6170,6170,6170,0
|
|
20240821,170300,1203844860,6170,6170,6170,6170,0
|
|
20240821,170200,1203844860,6170,6170,6170,6170,0
|
|
20240821,170100,1203844860,6170,6170,6170,6170,0
|
|
20240821,170000,1203844860,6170,6170,6170,6170,0
|
|
20240821,165900,1203844860,6170,6170,6170,6170,0
|
|
20240821,165800,1203844860,6170,6170,6170,6170,0
|
|
20240821,165700,1203844860,6170,6170,6170,6170,1475
|
|
20240821,165600,1203844860,6170,6170,6170,6170,0
|
|
20240821,165500,1203844860,6170,6170,6170,6170,0
|
|
20240821,165400,1203844860,6170,6170,6170,6170,0
|
|
20240821,165300,1203844860,6170,6170,6170,6170,0
|
|
20240821,165200,1203844860,6170,6170,6170,6170,0
|
|
20240821,165100,1203844860,6170,6170,6170,6170,0
|
|
20240821,165000,1203844860,6170,6170,6170,6170,0
|
|
20240821,164900,1203844860,6170,6170,6170,6170,0
|
|
20240821,164800,1203844860,6170,6170,6170,6170,0
|
|
20240821,164700,1203844860,6170,6170,6170,6170,0
|
|
20240821,164600,1203844860,6170,6170,6170,6170,0
|
|
20240821,164500,1203844860,6170,6170,6170,6170,0
|
|
20240821,164400,1203844860,6170,6170,6170,6170,0
|
|
20240821,164300,1203844860,6170,6170,6170,6170,0
|
|
20240821,164200,1203844860,6170,6170,6170,6170,0
|
|
20240821,164100,1203844860,6170,6170,6170,6170,0
|
|
20240821,164000,1203844860,6170,6170,6170,6170,0
|
|
20240821,163900,1203844860,6170,6170,6170,6170,0
|
|
20240821,163800,1203844860,6170,6170,6170,6170,0
|
|
20240821,163700,1203844860,6170,6170,6170,6170,0
|
|
20240821,163600,1203844860,6170,6170,6170,6170,0
|
|
20240821,163500,1203844860,6170,6170,6170,6170,0
|
|
20240821,163400,1203844860,6170,6170,6170,6170,0
|
|
20240821,163300,1203844860,6170,6170,6170,6170,0
|
|
20240821,163200,1203844860,6170,6170,6170,6170,0
|
|
20240821,163100,1203844860,6170,6170,6170,6170,0
|
|
20240821,163000,1203844860,6170,6170,6170,6170,0
|
|
20240821,162900,1203844860,6170,6170,6170,6170,0
|
|
20240821,162800,1203844860,6170,6170,6170,6170,0
|
|
20240821,162700,1203844860,6170,6170,6170,6170,1475
|
|
20240821,162600,1203844860,6170,6170,6170,6170,0
|
|
20240821,162500,1203844860,6170,6170,6170,6170,0
|
|
20240821,162400,1203844860,6170,6170,6170,6170,0
|
|
20240821,162300,1203844860,6170,6170,6170,6170,0
|
|
20240821,162200,1203844860,6170,6170,6170,6170,0
|
|
20240821,162100,1203844860,6170,6170,6170,6170,0
|
|
20240821,162000,1203844860,6170,6170,6170,6170,0
|
|
20240821,161900,1203844860,6170,6170,6170,6170,0
|
|
20240821,161800,1203844860,6170,6170,6170,6170,0
|
|
20240821,161700,1203844860,6170,6170,6170,6170,0
|
|
20240821,161600,1203844860,6170,6170,6170,6170,0
|
|
20240821,161500,1203844860,6170,6170,6170,6170,0
|
|
20240821,161400,1203844860,6170,6170,6170,6170,0
|
|
20240821,161300,1203844860,6170,6170,6170,6170,0
|
|
20240821,161200,1203844860,6170,6170,6170,6170,0
|
|
20240821,161100,1203844860,6170,6170,6170,6170,0
|
|
20240821,161000,1203844860,6170,6170,6170,6170,0
|
|
20240821,160900,1203844860,6170,6170,6170,6170,0
|
|
20240821,160800,1203844860,6170,6170,6170,6170,0
|
|
20240821,160700,1203844860,6170,6170,6170,6170,0
|
|
20240821,160600,1203844860,6170,6170,6170,6170,0
|
|
20240821,160500,1203844860,6170,6170,6170,6170,0
|
|
20240821,160400,1203844860,6170,6170,6170,6170,0
|
|
20240821,160300,1203844860,6170,6170,6170,6170,0
|
|
20240821,160200,1203844860,6170,6170,6170,6170,0
|
|
20240821,160100,1203844860,6170,6170,6170,6170,0
|
|
20240821,160000,1203844860,6170,6170,6170,6170,0
|
|
20240821,155900,1203844860,6170,6170,6170,6170,0
|
|
20240821,155800,1203844860,6170,6170,6170,6170,0
|
|
20240821,155700,1203844860,6170,6170,6170,6170,1475
|
|
20240821,155600,1203844860,6170,6170,6170,6170,0
|
|
20240821,155500,1203844860,6170,6170,6170,6170,0
|
|
20240821,155400,1203844860,6170,6170,6170,6170,0
|
|
20240821,155300,1203844860,6170,6170,6170,6170,0
|
|
20240821,155200,1203844860,6170,6170,6170,6170,0
|
|
20240821,155100,1203844860,6170,6170,6170,6170,0
|
|
20240821,155000,1203844860,6170,6170,6170,6170,0
|
|
20240821,154900,1203844860,6170,6170,6170,6170,0
|
|
20240821,154800,1203844860,6170,6170,6170,6170,0
|
|
20240821,154700,1203844860,6170,6170,6170,6170,0
|
|
20240821,154600,1203844860,6170,6170,6170,6170,0
|
|
20240821,154500,1203844860,6170,6170,6170,6170,0
|
|
20240821,154400,1203844860,6170,6170,6170,6170,0
|
|
20240821,154300,1203844860,6170,6170,6170,6170,0
|
|
20240821,154200,1203844860,6170,6170,6170,6170,0
|
|
20240821,154100,1203844860,6170,6170,6170,6170,0
|
|
20240821,154000,1203844860,6170,6170,6170,6170,0
|
|
20240821,153900,1203844860,6170,6170,6170,6170,0
|
|
20240821,153800,1203844860,6170,6170,6170,6170,0
|
|
20240821,153700,1203844860,6170,6170,6170,6170,0
|
|
20240821,153600,1203844860,6170,6170,6170,6170,0
|
|
20240821,153500,1203844860,6170,6170,6170,6170,0
|
|
20240821,153400,1203844860,6170,6170,6170,6170,0
|
|
20240821,153300,1203844860,6170,6170,6170,6170,0
|
|
20240821,153200,1203844860,6170,6170,6170,6170,0
|
|
20240821,153100,1203844860,6170,6170,6170,6170,0
|
|
20240821,153000,1203844860,6170,6170,6170,6170,1475
|
|
20240821,152900,1194744110,6190,6190,6190,6190,0
|
|
20240821,152800,1194744110,6190,6190,6190,6190,0
|
|
20240821,152700,1194744110,6190,6190,6190,6190,0
|
|
20240821,152600,1194744110,6190,6190,6190,6190,0
|
|
20240821,152500,1194744110,6190,6190,6190,6190,0
|
|
20240821,152400,1194744110,6190,6190,6190,6190,0
|
|
20240821,152300,1194744110,6190,6190,6190,6190,0
|
|
20240821,152200,1194744110,6190,6190,6190,6190,0
|
|
20240821,152100,1194744110,6190,6190,6190,6190,0
|
|
20240821,152000,1194744110,6190,6190,6190,6190,0
|
|
20240821,151900,1194744110,6190,6180,6190,6160,629
|
|
20240821,151800,1190852460,6180,6160,6190,6150,732
|
|
20240821,151700,1186341790,6200,6170,6200,6160,1528
|
|
20240821,151600,1176909280,6170,6170,6170,6170,124
|
|
20240821,151500,1176144200,6170,6170,6170,6170,10
|
|
20240821,151400,1176082500,6170,6170,6170,6170,3
|
|
20240821,151300,1176063990,6160,6160,6160,6160,1
|
|
20240821,151200,1176057830,6160,6160,6160,6160,250
|
|
20240821,151100,1174517830,6160,6160,6160,6160,12
|
|
20240821,151000,1174443910,6160,6170,6170,6160,976
|
|
20240821,150900,1168431700,6170,6170,6170,6170,19
|
|
20240821,150800,1168314470,6170,6170,6170,6170,4
|
|
20240821,150700,1168289790,6170,6160,6170,6160,215
|
|
20240821,150600,1166965360,6150,6150,6150,6150,0
|
|
20240821,150500,1166965360,6150,6160,6160,6150,484
|
|
20240821,150400,1163984770,6160,6170,6170,6160,62
|
|
20240821,150300,1163602840,6160,6160,6170,6160,502
|
|
20240821,150200,1160510510,6160,6160,6160,6160,36
|
|
20240821,150100,1160288750,6170,6160,6170,6160,179
|
|
20240821,150000,1159186100,6170,6170,6170,6170,9
|
|
20240821,145900,1159130570,6170,6170,6170,6170,38
|
|
20240821,145800,1158896110,6170,6170,6170,6170,200
|
|
20240821,145700,1157662110,6170,6180,6180,6170,7
|
|
20240821,145600,1157618910,6180,6180,6180,6180,164
|
|
20240821,145500,1156605390,6180,6150,6190,6150,509
|
|
20240821,145400,1153469810,6160,6160,6160,6160,23
|
|
20240821,145300,1153328130,6190,6150,6190,6150,1499
|
|
20240821,145200,1144109240,6150,6160,6160,6150,574
|
|
20240821,145100,1140573700,6160,6180,6180,6160,3015
|
|
20240821,145000,1121989800,6180,6180,6180,6180,53
|
|
20240821,144900,1121662260,6190,6190,6190,6190,2
|
|
20240821,144800,1121649880,6190,6190,6190,6190,5
|
|
20240821,144700,1121618930,6190,6190,6190,6190,22
|
|
20240821,144600,1121482750,6190,6190,6190,6170,115
|
|
20240821,144500,1120773120,6180,6180,6180,6180,50
|
|
20240821,144400,1120464120,6180,6180,6180,6180,1385
|
|
20240821,144300,1111904820,6180,6200,6200,6180,705
|
|
20240821,144200,1107547900,6180,6200,6200,6180,2058
|
|
20240821,144100,1094809860,6200,6200,6200,6200,0
|
|
20240821,144000,1094809860,6200,6210,6210,6200,47
|
|
20240821,143900,1094518440,6200,6200,6210,6200,385
|
|
20240821,143800,1092131420,6210,6200,6210,6200,1676
|
|
20240821,143700,1081740210,6200,6200,6200,6190,134
|
|
20240821,143600,1080909620,6200,6200,6200,6200,2
|
|
20240821,143500,1080897220,6190,6200,6200,6190,242
|
|
20240821,143400,1079399210,6200,6190,6200,6190,19
|
|
20240821,143300,1079281500,6200,6200,6200,6200,884
|
|
20240821,143200,1073800700,6200,6200,6200,6200,99
|
|
20240821,143100,1073186900,6200,6200,6200,6200,2202
|
|
20240821,143000,1059534500,6190,6190,6200,6190,114
|
|
20240821,142900,1058828810,6190,6190,6190,6180,341
|
|
20240821,142800,1056718030,6190,6190,6190,6180,658
|
|
20240821,142700,1052648160,6190,6190,6190,6190,290
|
|
20240821,142600,1050853060,6200,6180,6200,6180,914
|
|
20240821,142500,1045203280,6180,6180,6180,6180,2
|
|
20240821,142400,1045190920,6170,6180,6180,6170,301
|
|
20240821,142300,1043330750,6180,6180,6180,6180,11
|
|
20240821,142200,1043262770,6180,6180,6180,6180,40
|
|
20240821,142100,1043015570,6170,6170,6170,6170,2
|
|
20240821,142000,1043003230,6180,6180,6180,6180,0
|
|
20240821,141900,1043003230,6180,6180,6180,6180,10
|
|
20240821,141800,1042941430,6170,6170,6170,6170,1
|
|
20240821,141700,1042935260,6170,6180,6180,6170,177
|
|
20240821,141600,1041843160,6180,6180,6180,6180,1
|
|
20240821,141500,1041836980,6180,6180,6180,6180,13
|
|
20240821,141400,1041756640,6180,6180,6180,6180,22
|
|
20240821,141300,1041620680,6170,6170,6170,6170,202
|
|
20240821,141200,1040374340,6160,6160,6160,6160,0
|
|
20240821,141100,1040374340,6160,6160,6160,6160,0
|
|
20240821,141000,1040374340,6160,6170,6170,6160,270
|
|
20240821,140900,1038710990,6170,6170,6170,6170,2
|
|
20240821,140800,1038698650,6160,6170,6170,6160,19
|
|
20240821,140700,1038581600,6160,6160,6160,6160,30
|
|
20240821,140600,1038396800,6170,6170,6170,6170,110
|
|
20240821,140500,1037718100,6170,6170,6170,6170,30
|
|
20240821,140400,1037533000,6170,6170,6170,6170,98
|
|
20240821,140300,1036928340,6170,6170,6170,6170,22
|
|
20240821,140200,1036792600,6170,6170,6170,6170,16
|
|
20240821,140100,1036693880,6170,6170,6170,6170,0
|
|
20240821,140000,1036693880,6170,6160,6170,6160,79
|
|
20240821,135900,1036206700,6170,6170,6170,6160,697
|
|
20240821,135800,1031913090,6160,6160,6160,6160,32
|
|
20240821,135700,1031715970,6160,6170,6170,6160,51
|
|
20240821,135600,1031401310,6170,6170,6170,6170,710
|
|
20240821,135500,1027020610,6180,6180,6180,6180,0
|
|
20240821,135400,1027020610,6180,6180,6180,6180,5
|
|
20240821,135300,1026989710,6160,6160,6160,6160,87
|
|
20240821,135200,1026453790,6160,6160,6160,6160,22
|
|
20240821,135100,1026318270,6160,6160,6160,6160,100
|
|
20240821,135000,1025702270,6160,6170,6170,6160,189
|
|
20240821,134900,1024537930,6170,6170,6170,6170,4
|
|
20240821,134800,1024513250,6160,6160,6160,6160,0
|
|
20240821,134700,1024513250,6160,6180,6180,6160,442
|
|
20240821,134600,1021788530,6160,6160,6180,6160,471
|
|
20240821,134500,1018887150,6180,6170,6180,6170,5
|
|
20240821,134400,1018856260,6180,6180,6180,6180,2
|
|
20240821,134300,1018843900,6180,6160,6180,6160,129
|
|
20240821,134200,1018047280,6160,6160,6160,6160,81
|
|
20240821,134100,1017548320,6160,6160,6160,6160,0
|
|
20240821,134000,1017548320,6160,6160,6160,6160,4
|
|
20240821,133900,1017523680,6160,6170,6170,6160,3
|
|
20240821,133800,1017505190,6150,6150,6150,6150,0
|
|
20240821,133700,1017505190,6150,6180,6190,6150,734
|
|
20240821,133600,1012965530,6150,6150,6150,6150,472
|
|
20240821,133500,1010062730,6150,6150,6150,6150,0
|
|
20240821,133400,1010062730,6150,6150,6150,6150,132
|
|
20240821,133300,1009250930,6150,6160,6160,6150,229
|
|
20240821,133200,1007842390,6150,6160,6160,6150,1760
|
|
20240821,133100,997010740,6160,6160,6170,6160,534
|
|
20240821,133000,993719250,6170,6170,6170,6170,7
|
|
20240821,132900,993676060,6170,6180,6180,6170,378
|
|
20240821,132800,991343790,6180,6180,6180,6180,0
|
|
20240821,132700,991343790,6180,6190,6190,6180,91
|
|
20240821,132600,990781250,6200,6200,6200,6200,0
|
|
20240821,132500,990781250,6200,6190,6200,6190,485
|
|
20240821,132400,987776910,6190,6190,6190,6190,1
|
|
20240821,132300,987770720,6200,6200,6200,6200,0
|
|
20240821,132200,987770720,6200,6200,6200,6200,0
|
|
20240821,132100,987770720,6200,6200,6200,6200,14
|
|
20240821,132000,987683920,6200,6200,6200,6200,77
|
|
20240821,131900,987206520,6200,6200,6200,6200,161
|
|
20240821,131800,986208320,6210,6200,6210,6200,503
|
|
20240821,131700,983085180,6200,6200,6200,6200,1
|
|
20240821,131600,983078980,6180,6180,6180,6180,2
|
|
20240821,131500,983066620,6180,6180,6180,6180,25
|
|
20240821,131400,982912120,6190,6190,6190,6190,105
|
|
20240821,131300,982262170,6200,6200,6200,6200,150
|
|
20240821,131200,981332170,6200,6200,6200,6200,275
|
|
20240821,131100,979627170,6200,6200,6200,6200,16
|
|
20240821,131000,979527970,6190,6190,6190,6190,0
|
|
20240821,130900,979527970,6190,6190,6190,6190,60
|
|
20240821,130800,979156570,6190,6190,6190,6190,0
|
|
20240821,130700,979156570,6190,6190,6190,6180,288
|
|
20240821,130600,977373960,6190,6190,6190,6190,377
|
|
20240821,130500,975040330,6190,6180,6190,6180,156
|
|
20240821,130400,974076240,6180,6180,6180,6180,0
|
|
20240821,130300,974076240,6180,6180,6180,6180,51
|
|
20240821,130200,973761060,6180,6180,6180,6180,0
|
|
20240821,130100,973761060,6180,6180,6180,6180,100
|
|
20240821,130000,973143060,6180,6170,6180,6170,53
|
|
20240821,125900,972816030,6160,6160,6160,6160,1
|
|
20240821,125800,972809870,6160,6170,6170,6160,13
|
|
20240821,125700,972729780,6170,6170,6170,6170,28
|
|
20240821,125600,972557020,6170,6170,6170,6170,121
|
|
20240821,125500,971810450,6180,6170,6180,6170,4
|
|
20240821,125400,971785740,6160,6150,6160,6150,169
|
|
20240821,125300,970744950,6150,6150,6150,6150,540
|
|
20240821,125200,967423950,6150,6150,6150,6150,62
|
|
20240821,125100,967042650,6150,6150,6150,6150,315
|
|
20240821,125000,965105400,6150,6150,6150,6150,22
|
|
20240821,124900,964970100,6150,6150,6150,6150,11
|
|
20240821,124800,964902450,6150,6150,6150,6150,2
|
|
20240821,124700,964890150,6150,6150,6150,6150,702
|
|
20240821,124600,960572850,6150,6160,6160,6150,83
|
|
20240821,124500,960062370,6160,6160,6160,6160,3
|
|
20240821,124400,960043890,6160,6160,6160,6160,0
|
|
20240821,124300,960043890,6160,6160,6160,6160,1
|
|
20240821,124200,960037730,6150,6150,6150,6140,709
|
|
20240821,124100,955681980,6150,6150,6150,6150,36
|
|
20240821,124000,955460580,6150,6150,6150,6150,16
|
|
20240821,123900,955362180,6150,6150,6150,6150,238
|
|
20240821,123800,953898480,6150,6160,6160,6150,18
|
|
20240821,123700,953787760,6170,6170,6170,6170,0
|
|
20240821,123600,953787760,6170,6170,6170,6170,16
|
|
20240821,123500,953689040,6150,6140,6150,6140,400
|
|
20240821,123400,951230040,6150,6150,6150,6150,2
|
|
20240821,123300,951217740,6140,6140,6140,6140,5
|
|
20240821,123200,951187040,6140,6140,6150,6140,190
|
|
20240821,123100,950019860,6140,6150,6150,6140,620
|
|
20240821,123000,946211960,6140,6140,6140,6140,157
|
|
20240821,122900,945247980,6140,6140,6140,6140,729
|
|
20240821,122800,940771920,6140,6150,6150,6140,12
|
|
20240821,122700,940698220,6150,6160,6160,6150,2899
|
|
20240821,122600,922869270,6180,6180,6180,6180,12
|
|
20240821,122500,922795110,6180,6160,6180,6160,12
|
|
20240821,122400,922721170,6160,6160,6160,6160,487
|
|
20240821,122300,919721250,6160,6160,6160,6150,731
|
|
20240821,122200,915218420,6170,6170,6170,6170,10
|
|
20240821,122100,915156720,6160,6160,6160,6160,555
|
|
20240821,122000,911737920,6160,6170,6170,6160,701
|
|
20240821,121900,907417760,6160,6160,6160,6160,0
|
|
20240821,121800,907417760,6160,6160,6160,6160,130
|
|
20240821,121700,906616960,6150,6150,6150,6150,0
|
|
20240821,121600,906616960,6150,6180,6180,6150,1694
|
|
20240821,121500,896181420,6180,6180,6180,6180,0
|
|
20240821,121400,896181420,6180,6180,6180,6180,17
|
|
20240821,121300,896076360,6180,6180,6180,6180,4
|
|
20240821,121200,896051640,6190,6190,6190,6190,2
|
|
20240821,121100,896039260,6200,6200,6200,6200,359
|
|
20240821,121000,893813460,6170,6170,6170,6170,654
|
|
20240821,120900,889778280,6170,6170,6170,6170,1
|
|
20240821,120800,889772110,6170,6170,6170,6170,192
|
|
20240821,120700,888587470,6170,6170,6170,6170,20
|
|
20240821,120600,888464070,6170,6170,6170,6170,1
|
|
20240821,120500,888457900,6170,6170,6170,6170,94
|
|
20240821,120400,887877920,6170,6170,6170,6170,4
|
|
20240821,120300,887853240,6150,6180,6180,6150,1353
|
|
20240821,120200,879516260,6180,6180,6180,6180,0
|
|
20240821,120100,879516260,6180,6180,6180,6180,17
|
|
20240821,120000,879411200,6180,6180,6180,6180,1200
|
|
20240821,115900,871995200,6180,6180,6180,6180,0
|
|
20240821,115800,871995200,6180,6180,6180,6180,27
|
|
20240821,115700,871828340,6190,6190,6190,6190,27
|
|
20240821,115600,871661210,6180,6180,6180,6180,0
|
|
20240821,115500,871661210,6180,6180,6180,6180,56
|
|
20240821,115400,871315130,6190,6190,6190,6190,0
|
|
20240821,115300,871315130,6190,6190,6190,6190,76
|
|
20240821,115200,870844690,6190,6190,6190,6180,26
|
|
20240821,115100,870683890,6190,6190,6190,6190,7
|
|
20240821,115000,870640560,6190,6190,6190,6190,0
|
|
20240821,114900,870640560,6190,6190,6190,6190,2
|
|
20240821,114800,870628180,6180,6180,6180,6180,0
|
|
20240821,114700,870628180,6180,6180,6180,6180,108
|
|
20240821,114600,869960740,6190,6190,6190,6190,103
|
|
20240821,114500,869323170,6180,6180,6180,6180,55
|
|
20240821,114400,868983270,6180,6170,6180,6170,1088
|
|
20240821,114300,862264430,6170,6170,6170,6170,767
|
|
20240821,114200,857532040,6180,6180,6180,6180,85
|
|
20240821,114100,857006740,6180,6180,6180,6180,63
|
|
20240821,114000,856617400,6180,6180,6180,6180,48
|
|
20240821,113900,856320760,6170,6170,6170,6170,0
|
|
20240821,113800,856320760,6170,6160,6170,6160,141
|
|
20240821,113700,855451000,6170,6160,6170,6160,38
|
|
20240821,113600,855216890,6160,6160,6160,6160,262
|
|
20240821,113500,853602970,6160,6160,6160,6160,0
|
|
20240821,113400,853602970,6160,6170,6180,6160,229
|
|
20240821,113300,852190240,6170,6170,6170,6170,415
|
|
20240821,113200,849629690,6170,6170,6170,6170,80
|
|
20240821,113100,849136090,6170,6160,6170,6160,101
|
|
20240821,113000,848513920,6160,6160,6160,6160,0
|
|
20240821,112900,848513920,6160,6170,6170,6160,152
|
|
20240821,112800,847576580,6160,6160,6160,6160,3
|
|
20240821,112700,847558100,6160,6160,6160,6160,0
|
|
20240821,112600,847558100,6160,6170,6170,6160,482
|
|
20240821,112500,844584280,6170,6170,6170,6170,319
|
|
20240821,112400,842616050,6170,6170,6170,6170,10
|
|
20240821,112300,842554350,6170,6170,6170,6170,733
|
|
20240821,112200,838031740,6170,6170,6170,6170,2
|
|
20240821,112100,838019400,6170,6170,6170,6170,150
|
|
20240821,112000,837093900,6170,6170,6170,6170,151
|
|
20240821,111900,836162230,6170,6170,6170,6170,71
|
|
20240821,111800,835724160,6170,6160,6170,6160,844
|
|
20240821,111700,830516780,6160,6160,6170,6160,740
|
|
20240821,111600,825956990,6170,6170,6170,6170,0
|
|
20240821,111500,825956990,6170,6160,6170,6160,38
|
|
20240821,111400,825722550,6160,6160,6160,6160,724
|
|
20240821,111300,821262710,6150,6150,6150,6150,1140
|
|
20240821,111200,814251710,6180,6170,6180,6160,392
|
|
20240821,111100,811835170,6160,6180,6180,6160,22
|
|
20240821,111000,811699610,6150,6150,6180,6150,710
|
|
20240821,110900,807332900,6150,6150,6160,6150,817
|
|
20240821,110800,802303800,6160,6150,6160,6150,1551
|
|
20240821,110700,792764140,6150,6150,6160,6150,176
|
|
20240821,110600,791681710,6160,6170,6170,6160,1952
|
|
20240821,110500,779651320,6190,6180,6190,6180,2
|
|
20240821,110400,779638950,6170,6190,6190,6170,1755
|
|
20240821,110300,768803000,6200,6190,6200,6190,150
|
|
20240821,110200,767873500,6200,6200,6200,6200,333
|
|
20240821,110100,765808900,6200,6200,6200,6200,10
|
|
20240821,110000,765746900,6190,6190,6200,6190,231
|
|
20240821,105900,764316990,6190,6180,6190,6180,331
|
|
20240821,105800,762269630,6170,6170,6170,6150,110
|
|
20240821,105700,761590970,6160,6180,6180,6160,4014
|
|
20240821,105600,736850320,6180,6170,6180,6170,124
|
|
20240821,105500,736085230,6190,6190,6190,6190,1
|
|
20240821,105400,736079040,6190,6170,6190,6170,89
|
|
20240821,105300,735529890,6180,6180,6180,6180,82
|
|
20240821,105200,735023130,6200,6200,6200,6200,5
|
|
20240821,105100,734992130,6200,6200,6200,6200,0
|
|
20240821,105000,734992130,6200,6200,6200,6200,20
|
|
20240821,104900,734868130,6200,6180,6200,6170,677
|
|
20240821,104800,730686530,6200,6200,6200,6200,2
|
|
20240821,104700,730674130,6200,6180,6200,6180,39
|
|
20240821,104600,730433070,6170,6170,6180,6170,34
|
|
20240821,104500,730223190,6170,6180,6180,6170,264
|
|
20240821,104400,728591740,6180,6190,6190,6180,510
|
|
20240821,104300,725439860,6190,6190,6190,6190,1
|
|
20240821,104200,725433670,6170,6170,6170,6170,0
|
|
20240821,104100,725433670,6170,6170,6170,6170,540
|
|
20240821,104000,722101870,6180,6190,6190,6180,933
|
|
20240821,103900,716334090,6200,6200,6200,6200,1
|
|
20240821,103800,716327890,6200,6180,6200,6180,1150
|
|
20240821,103700,709220870,6180,6180,6180,6180,19
|
|
20240821,103600,709103450,6180,6180,6180,6180,326
|
|
20240821,103500,707088770,6170,6180,6180,6170,568
|
|
20240821,103400,703583200,6180,6180,6190,6180,128
|
|
20240821,103300,702792110,6180,6200,6200,6180,1030
|
|
20240821,103200,696415470,6200,6180,6200,6180,62
|
|
20240821,103100,696031230,6180,6190,6200,6180,491
|
|
20240821,103000,692995230,6210,6210,6210,6210,0
|
|
20240821,102900,692995230,6210,6210,6210,6210,1
|
|
20240821,102800,692989020,6210,6190,6210,6180,517
|
|
20240821,102700,689784480,6200,6210,6210,6200,2514
|
|
20240821,102600,674197080,6210,6210,6210,6210,173
|
|
20240821,102500,673122750,6220,6210,6220,6210,698
|
|
20240821,102400,668781210,6210,6210,6220,6200,16
|
|
20240821,102300,668681940,6220,6240,6240,6220,690
|
|
20240821,102200,664390120,6220,6240,6240,6220,216
|
|
20240821,102100,663046480,6220,6220,6220,6220,67
|
|
20240821,102000,662629740,6230,6230,6230,6230,100
|
|
20240821,101900,662006740,6230,6220,6230,6220,333
|
|
20240821,101800,659934430,6220,6230,6230,6220,575
|
|
20240821,101700,656352780,6230,6220,6230,6210,233
|
|
20240821,101600,654903420,6230,6220,6230,6220,203
|
|
20240821,101500,653639150,6230,6230,6230,6230,0
|
|
20240821,101400,653639150,6230,6230,6230,6200,1589
|
|
20240821,101300,643770630,6230,6230,6230,6230,72
|
|
20240821,101200,643322070,6240,6230,6240,6230,115
|
|
20240821,101100,642604790,6230,6240,6240,6230,112
|
|
20240821,101000,641906390,6230,6220,6230,6220,145
|
|
20240821,100900,641003890,6230,6230,6230,6230,227
|
|
20240821,100800,639589680,6200,6230,6230,6200,2570
|
|
20240821,100700,623606560,6230,6260,6260,6230,866
|
|
20240821,100600,618202920,6250,6290,6290,6250,6288
|
|
20240821,100500,578797940,6290,6290,6300,6290,860
|
|
20240821,100400,573385670,6280,6290,6290,6270,602
|
|
20240821,100300,569606210,6290,6270,6290,6260,326
|
|
20240821,100200,567559460,6270,6250,6270,6250,125
|
|
20240821,100100,566776110,6250,6250,6260,6250,572
|
|
20240821,100000,563198850,6250,6270,6270,6250,1062
|
|
20240821,095900,556551660,6260,6290,6310,6260,1261
|
|
20240821,095800,548611660,6290,6260,6300,6260,3337
|
|
20240821,095700,527651580,6260,6230,6260,6230,1296
|
|
20240821,095600,519563640,6240,6210,6240,6200,1125
|
|
20240821,095500,512554540,6200,6190,6200,6190,244
|
|
20240821,095400,511041780,6190,6190,6190,6190,86
|
|
20240821,095300,510509440,6190,6190,6190,6190,7
|
|
20240821,095200,510466110,6190,6200,6200,6190,51
|
|
20240821,095100,510149920,6210,6190,6210,6190,1214
|
|
20240821,095000,502622560,6190,6180,6190,6180,1111
|
|
20240821,094900,495747750,6180,6180,6180,6180,50
|
|
20240821,094800,495438750,6180,6180,6180,6180,0
|
|
20240821,094700,495438750,6180,6180,6180,6180,696
|
|
20240821,094600,491137470,6180,6190,6190,6180,126
|
|
20240821,094500,490357540,6200,6200,6200,6180,76
|
|
20240821,094400,489887400,6200,6190,6200,6190,1151
|
|
20240821,094300,482751790,6170,6170,6170,6170,109
|
|
20240821,094200,482079260,6170,6180,6180,6170,1500
|
|
20240821,094100,472824220,6170,6210,6210,6170,2058
|
|
20240821,094000,460105830,6200,6180,6200,6180,630
|
|
20240821,093900,456202430,6180,6180,6180,6180,53
|
|
20240821,093800,455874890,6180,6180,6190,6180,912
|
|
20240821,093700,450230660,6190,6170,6190,6170,306
|
|
20240821,093600,448338350,6170,6160,6170,6160,176
|
|
20240821,093500,447254090,6160,6160,6180,6160,1451
|
|
20240821,093400,438309150,6160,6160,6170,6160,697
|
|
20240821,093300,434015620,6160,6170,6180,6160,1507
|
|
20240821,093200,424732290,6170,6170,6180,6160,1442
|
|
20240821,093100,415848320,6170,6180,6180,6170,205
|
|
20240821,093000,414582460,6180,6190,6190,6180,150
|
|
20240821,092900,413654270,6190,6190,6190,6180,852
|
|
20240821,092800,408388890,6170,6180,6180,6170,1091
|
|
20240821,092700,401653010,6180,6190,6190,6180,1289
|
|
20240821,092600,393676590,6180,6170,6200,6170,507
|
|
20240821,092500,390545430,6160,6170,6180,6160,5187
|
|
20240821,092400,358533110,6170,6170,6190,6170,1036
|
|
20240821,092300,352128960,6160,6170,6190,6160,1271
|
|
20240821,092200,344293620,6170,6180,6200,6160,701
|
|
20240821,092100,339968300,6200,6190,6200,6180,2590
|
|
20240821,092000,323959870,6200,6180,6200,6180,1180
|
|
20240821,091900,316666180,6160,6190,6200,6160,3495
|
|
20240821,091800,295065050,6180,6180,6190,6160,2332
|
|
20240821,091700,280679330,6190,6200,6210,6180,3972
|
|
20240821,091600,256121220,6190,6220,6220,6190,1192
|
|
20240821,091500,248724260,6240,6240,6240,6230,1441
|
|
20240821,091400,239732640,6240,6260,6270,6240,1410
|
|
20240821,091300,230902150,6260,6240,6270,6240,1833
|
|
20240821,091200,219431640,6240,6250,6250,6240,1573
|
|
20240821,091100,209607790,6260,6210,6270,6210,2713
|
|
20240821,091000,192660300,6210,6200,6220,6200,333
|
|
20240821,090900,190595400,6200,6180,6200,6170,602
|
|
20240821,090800,186875490,6160,6160,6200,6160,3257
|
|
20240821,090700,166784840,6210,6210,6210,6160,2353
|
|
20240821,090600,152240500,6210,6200,6210,6170,563
|
|
20240821,090500,148750960,6210,6190,6210,6150,2432
|
|
20240821,090400,133709550,6210,6160,6210,6150,1040
|
|
20240821,090300,127298940,6170,6140,6180,6140,3590
|
|
20240821,090200,105183080,6140,6140,6180,6140,1967
|
|
20240821,090100,93105370,6140,6170,6180,6140,2745
|
|
20240821,090000,76213410,6180,6210,6210,6100,12330
|