670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,200700,696734780,18800,18800,18800,18800,784
|
|
20240812,200600,696734780,18800,18800,18800,18800,0
|
|
20240812,200500,696734780,18800,18800,18800,18800,0
|
|
20240812,200400,696734780,18800,18800,18800,18800,0
|
|
20240812,200300,696734780,18800,18800,18800,18800,0
|
|
20240812,200200,696734780,18800,18800,18800,18800,0
|
|
20240812,200100,696734780,18800,18800,18800,18800,0
|
|
20240812,200000,696734780,18800,18800,18800,18800,0
|
|
20240812,195900,696734780,18800,18800,18800,18800,0
|
|
20240812,195800,696734780,18800,18800,18800,18800,0
|
|
20240812,195700,696734780,18800,18800,18800,18800,0
|
|
20240812,195600,696734780,18800,18800,18800,18800,0
|
|
20240812,195500,696734780,18800,18800,18800,18800,0
|
|
20240812,195400,696734780,18800,18800,18800,18800,0
|
|
20240812,195300,696734780,18800,18800,18800,18800,0
|
|
20240812,195200,696734780,18800,18800,18800,18800,0
|
|
20240812,195100,696734780,18800,18800,18800,18800,0
|
|
20240812,195000,696734780,18800,18800,18800,18800,0
|
|
20240812,194900,696734780,18800,18800,18800,18800,0
|
|
20240812,194800,696734780,18800,18800,18800,18800,0
|
|
20240812,194700,696734780,18800,18800,18800,18800,0
|
|
20240812,194600,696734780,18800,18800,18800,18800,0
|
|
20240812,194500,696734780,18800,18800,18800,18800,0
|
|
20240812,194400,696734780,18800,18800,18800,18800,0
|
|
20240812,194300,696734780,18800,18800,18800,18800,0
|
|
20240812,194200,696734780,18800,18800,18800,18800,0
|
|
20240812,194100,696734780,18800,18800,18800,18800,0
|
|
20240812,194000,696734780,18800,18800,18800,18800,0
|
|
20240812,193900,696734780,18800,18800,18800,18800,0
|
|
20240812,193800,696734780,18800,18800,18800,18800,0
|
|
20240812,193700,696734780,18800,18800,18800,18800,784
|
|
20240812,193600,696734780,18800,18800,18800,18800,0
|
|
20240812,193500,696734780,18800,18800,18800,18800,0
|
|
20240812,193400,696734780,18800,18800,18800,18800,0
|
|
20240812,193300,696734780,18800,18800,18800,18800,0
|
|
20240812,193200,696734780,18800,18800,18800,18800,0
|
|
20240812,193100,696734780,18800,18800,18800,18800,0
|
|
20240812,193000,696734780,18800,18800,18800,18800,0
|
|
20240812,192900,696734780,18800,18800,18800,18800,0
|
|
20240812,192800,696734780,18800,18800,18800,18800,0
|
|
20240812,192700,696734780,18800,18800,18800,18800,0
|
|
20240812,192600,696734780,18800,18800,18800,18800,0
|
|
20240812,192500,696734780,18800,18800,18800,18800,0
|
|
20240812,192400,696734780,18800,18800,18800,18800,0
|
|
20240812,192300,696734780,18800,18800,18800,18800,0
|
|
20240812,192200,696734780,18800,18800,18800,18800,0
|
|
20240812,192100,696734780,18800,18800,18800,18800,0
|
|
20240812,192000,696734780,18800,18800,18800,18800,0
|
|
20240812,191900,696734780,18800,18800,18800,18800,0
|
|
20240812,191800,696734780,18800,18800,18800,18800,0
|
|
20240812,191700,696734780,18800,18800,18800,18800,0
|
|
20240812,191600,696734780,18800,18800,18800,18800,0
|
|
20240812,191500,696734780,18800,18800,18800,18800,0
|
|
20240812,191400,696734780,18800,18800,18800,18800,0
|
|
20240812,191300,696734780,18800,18800,18800,18800,0
|
|
20240812,191200,696734780,18800,18800,18800,18800,0
|
|
20240812,191100,696734780,18800,18800,18800,18800,0
|
|
20240812,191000,696734780,18800,18800,18800,18800,0
|
|
20240812,190900,696734780,18800,18800,18800,18800,0
|
|
20240812,190800,696734780,18800,18800,18800,18800,0
|
|
20240812,190700,696734780,18800,18800,18800,18800,784
|
|
20240812,190600,696734780,18800,18800,18800,18800,0
|
|
20240812,190500,696734780,18800,18800,18800,18800,0
|
|
20240812,190400,696734780,18800,18800,18800,18800,0
|
|
20240812,190300,696734780,18800,18800,18800,18800,0
|
|
20240812,190200,696734780,18800,18800,18800,18800,0
|
|
20240812,190100,696734780,18800,18800,18800,18800,0
|
|
20240812,190000,696734780,18800,18800,18800,18800,0
|
|
20240812,185900,696734780,18800,18800,18800,18800,0
|
|
20240812,185800,696734780,18800,18800,18800,18800,0
|
|
20240812,185700,696734780,18800,18800,18800,18800,0
|
|
20240812,185600,696734780,18800,18800,18800,18800,0
|
|
20240812,185500,696734780,18800,18800,18800,18800,0
|
|
20240812,185400,696734780,18800,18800,18800,18800,0
|
|
20240812,185300,696734780,18800,18800,18800,18800,0
|
|
20240812,185200,696734780,18800,18800,18800,18800,0
|
|
20240812,185100,696734780,18800,18800,18800,18800,0
|
|
20240812,185000,696734780,18800,18800,18800,18800,0
|
|
20240812,184900,696734780,18800,18800,18800,18800,0
|
|
20240812,184800,696734780,18800,18800,18800,18800,0
|
|
20240812,184700,696734780,18800,18800,18800,18800,0
|
|
20240812,184600,696734780,18800,18800,18800,18800,0
|
|
20240812,184500,696734780,18800,18800,18800,18800,0
|
|
20240812,184400,696734780,18800,18800,18800,18800,0
|
|
20240812,184300,696734780,18800,18800,18800,18800,0
|
|
20240812,184200,696734780,18800,18800,18800,18800,0
|
|
20240812,184100,696734780,18800,18800,18800,18800,0
|
|
20240812,184000,696734780,18800,18800,18800,18800,0
|
|
20240812,183900,696734780,18800,18800,18800,18800,0
|
|
20240812,183800,696734780,18800,18800,18800,18800,0
|
|
20240812,183700,696734780,18800,18800,18800,18800,784
|
|
20240812,183600,696734780,18800,18800,18800,18800,0
|
|
20240812,183500,696734780,18800,18800,18800,18800,0
|
|
20240812,183400,696734780,18800,18800,18800,18800,0
|
|
20240812,183300,696734780,18800,18800,18800,18800,0
|
|
20240812,183200,696734780,18800,18800,18800,18800,0
|
|
20240812,183100,696734780,18800,18800,18800,18800,0
|
|
20240812,183000,696734780,18800,18800,18800,18800,0
|
|
20240812,182900,696734780,18800,18800,18800,18800,0
|
|
20240812,182800,696734780,18800,18800,18800,18800,0
|
|
20240812,182700,696734780,18800,18800,18800,18800,0
|
|
20240812,182600,696734780,18800,18800,18800,18800,0
|
|
20240812,182500,696734780,18800,18800,18800,18800,0
|
|
20240812,182400,696734780,18800,18800,18800,18800,0
|
|
20240812,182300,696734780,18800,18800,18800,18800,0
|
|
20240812,182200,696734780,18800,18800,18800,18800,0
|
|
20240812,182100,696734780,18800,18800,18800,18800,0
|
|
20240812,182000,696734780,18800,18800,18800,18800,0
|
|
20240812,181900,696734780,18800,18800,18800,18800,0
|
|
20240812,181800,696734780,18800,18800,18800,18800,0
|
|
20240812,181700,696734780,18800,18800,18800,18800,0
|
|
20240812,181600,696734780,18800,18800,18800,18800,0
|
|
20240812,181500,696734780,18800,18800,18800,18800,0
|
|
20240812,181400,696734780,18800,18800,18800,18800,0
|
|
20240812,181300,696734780,18800,18800,18800,18800,0
|
|
20240812,181200,696734780,18800,18800,18800,18800,0
|
|
20240812,181100,696734780,18800,18800,18800,18800,0
|
|
20240812,181000,696734780,18800,18800,18800,18800,0
|
|
20240812,180900,696734780,18800,18800,18800,18800,0
|
|
20240812,180800,696734780,18800,18800,18800,18800,0
|
|
20240812,180700,696734780,18800,18800,18800,18800,784
|
|
20240812,180600,696734780,18800,18800,18800,18800,0
|
|
20240812,180500,696734780,18800,18800,18800,18800,0
|
|
20240812,180400,696734780,18800,18800,18800,18800,0
|
|
20240812,180300,696734780,18800,18800,18800,18800,0
|
|
20240812,180200,696734780,18800,18800,18800,18800,0
|
|
20240812,180100,696734780,18800,18800,18800,18800,0
|
|
20240812,180000,696734780,18800,18800,18800,18800,0
|
|
20240812,175900,696734780,18800,18800,18800,18800,0
|
|
20240812,175800,696734780,18800,18800,18800,18800,0
|
|
20240812,175700,696734780,18800,18800,18800,18800,0
|
|
20240812,175600,696734780,18800,18800,18800,18800,0
|
|
20240812,175500,696734780,18800,18800,18800,18800,0
|
|
20240812,175400,696734780,18800,18800,18800,18800,0
|
|
20240812,175300,696734780,18800,18800,18800,18800,0
|
|
20240812,175200,696734780,18800,18800,18800,18800,0
|
|
20240812,175100,696734780,18800,18800,18800,18800,0
|
|
20240812,175000,696734780,18800,18800,18800,18800,0
|
|
20240812,174900,696734780,18800,18800,18800,18800,0
|
|
20240812,174800,696734780,18800,18800,18800,18800,0
|
|
20240812,174700,696734780,18800,18800,18800,18800,0
|
|
20240812,174600,696734780,18800,18800,18800,18800,0
|
|
20240812,174500,696734780,18800,18800,18800,18800,0
|
|
20240812,174400,696734780,18800,18800,18800,18800,0
|
|
20240812,174300,696734780,18800,18800,18800,18800,0
|
|
20240812,174200,696734780,18800,18800,18800,18800,0
|
|
20240812,174100,696734780,18800,18800,18800,18800,0
|
|
20240812,174000,696734780,18800,18800,18800,18800,0
|
|
20240812,173900,696734780,18800,18800,18800,18800,0
|
|
20240812,173800,696734780,18800,18800,18800,18800,0
|
|
20240812,173700,696734780,18800,18800,18800,18800,784
|
|
20240812,173600,696734780,18800,18800,18800,18800,0
|
|
20240812,173500,696734780,18800,18800,18800,18800,0
|
|
20240812,173400,696734780,18800,18800,18800,18800,0
|
|
20240812,173300,696734780,18800,18800,18800,18800,0
|
|
20240812,173200,696734780,18800,18800,18800,18800,0
|
|
20240812,173100,696734780,18800,18800,18800,18800,0
|
|
20240812,173000,696734780,18800,18800,18800,18800,0
|
|
20240812,172900,696734780,18800,18800,18800,18800,0
|
|
20240812,172800,696734780,18800,18800,18800,18800,0
|
|
20240812,172700,696734780,18800,18800,18800,18800,0
|
|
20240812,172600,696734780,18800,18800,18800,18800,0
|
|
20240812,172500,696734780,18800,18800,18800,18800,0
|
|
20240812,172400,696734780,18800,18800,18800,18800,0
|
|
20240812,172300,696734780,18800,18800,18800,18800,0
|
|
20240812,172200,696734780,18800,18800,18800,18800,0
|
|
20240812,172100,696734780,18800,18800,18800,18800,0
|
|
20240812,172000,696734780,18800,18800,18800,18800,0
|
|
20240812,171900,696734780,18800,18800,18800,18800,0
|
|
20240812,171800,696734780,18800,18800,18800,18800,0
|
|
20240812,171700,696734780,18800,18800,18800,18800,0
|
|
20240812,171600,696734780,18800,18800,18800,18800,0
|
|
20240812,171500,696734780,18800,18800,18800,18800,0
|
|
20240812,171400,696734780,18800,18800,18800,18800,0
|
|
20240812,171300,696734780,18800,18800,18800,18800,0
|
|
20240812,171200,696734780,18800,18800,18800,18800,0
|
|
20240812,171100,696734780,18800,18800,18800,18800,0
|
|
20240812,171000,696734780,18800,18800,18800,18800,0
|
|
20240812,170900,696734780,18800,18800,18800,18800,0
|
|
20240812,170800,696734780,18800,18800,18800,18800,0
|
|
20240812,170700,696734780,18800,18800,18800,18800,784
|
|
20240812,170600,696734780,18800,18800,18800,18800,0
|
|
20240812,170500,696734780,18800,18800,18800,18800,0
|
|
20240812,170400,696734780,18800,18800,18800,18800,0
|
|
20240812,170300,696734780,18800,18800,18800,18800,0
|
|
20240812,170200,696734780,18800,18800,18800,18800,0
|
|
20240812,170100,696734780,18800,18800,18800,18800,0
|
|
20240812,170000,696734780,18800,18800,18800,18800,0
|
|
20240812,165900,696734780,18800,18800,18800,18800,0
|
|
20240812,165800,696734780,18800,18800,18800,18800,0
|
|
20240812,165700,696734780,18800,18800,18800,18800,0
|
|
20240812,165600,696734780,18800,18800,18800,18800,0
|
|
20240812,165500,696734780,18800,18800,18800,18800,0
|
|
20240812,165400,696734780,18800,18800,18800,18800,0
|
|
20240812,165300,696734780,18800,18800,18800,18800,0
|
|
20240812,165200,696734780,18800,18800,18800,18800,0
|
|
20240812,165100,696734780,18800,18800,18800,18800,0
|
|
20240812,165000,696734780,18800,18800,18800,18800,0
|
|
20240812,164900,696734780,18800,18800,18800,18800,0
|
|
20240812,164800,696734780,18800,18800,18800,18800,0
|
|
20240812,164700,696734780,18800,18800,18800,18800,0
|
|
20240812,164600,696734780,18800,18800,18800,18800,0
|
|
20240812,164500,696734780,18800,18800,18800,18800,0
|
|
20240812,164400,696734780,18800,18800,18800,18800,0
|
|
20240812,164300,696734780,18800,18800,18800,18800,0
|
|
20240812,164200,696734780,18800,18800,18800,18800,0
|
|
20240812,164100,696734780,18800,18800,18800,18800,0
|
|
20240812,164000,696734780,18800,18800,18800,18800,0
|
|
20240812,163900,696734780,18800,18800,18800,18800,0
|
|
20240812,163800,696734780,18800,18800,18800,18800,0
|
|
20240812,163700,696734780,18800,18800,18800,18800,784
|
|
20240812,163600,696734780,18800,18800,18800,18800,0
|
|
20240812,163500,696734780,18800,18800,18800,18800,0
|
|
20240812,163400,696734780,18800,18800,18800,18800,0
|
|
20240812,163300,696734780,18800,18800,18800,18800,0
|
|
20240812,163200,696734780,18800,18800,18800,18800,0
|
|
20240812,163100,696734780,18800,18800,18800,18800,0
|
|
20240812,163000,696734780,18800,18800,18800,18800,0
|
|
20240812,162900,696734780,18800,18800,18800,18800,0
|
|
20240812,162800,696734780,18800,18800,18800,18800,0
|
|
20240812,162700,696734780,18800,18800,18800,18800,0
|
|
20240812,162600,696734780,18800,18800,18800,18800,0
|
|
20240812,162500,696734780,18800,18800,18800,18800,0
|
|
20240812,162400,696734780,18800,18800,18800,18800,0
|
|
20240812,162300,696734780,18800,18800,18800,18800,0
|
|
20240812,162200,696734780,18800,18800,18800,18800,0
|
|
20240812,162100,696734780,18800,18800,18800,18800,0
|
|
20240812,162000,696734780,18800,18800,18800,18800,0
|
|
20240812,161900,696734780,18800,18800,18800,18800,0
|
|
20240812,161800,696734780,18800,18800,18800,18800,0
|
|
20240812,161700,696734780,18800,18800,18800,18800,0
|
|
20240812,161600,696734780,18800,18800,18800,18800,0
|
|
20240812,161500,696734780,18800,18800,18800,18800,0
|
|
20240812,161400,696734780,18800,18800,18800,18800,0
|
|
20240812,161300,696734780,18800,18800,18800,18800,0
|
|
20240812,161200,696734780,18800,18800,18800,18800,0
|
|
20240812,161100,696734780,18800,18800,18800,18800,0
|
|
20240812,161000,696734780,18800,18800,18800,18800,0
|
|
20240812,160900,696734780,18800,18800,18800,18800,0
|
|
20240812,160800,696734780,18800,18800,18800,18800,0
|
|
20240812,160700,696734780,18800,18800,18800,18800,784
|
|
20240812,160600,696734780,18800,18800,18800,18800,0
|
|
20240812,160500,696734780,18800,18800,18800,18800,0
|
|
20240812,160400,696734780,18800,18800,18800,18800,0
|
|
20240812,160300,696734780,18800,18800,18800,18800,0
|
|
20240812,160200,696734780,18800,18800,18800,18800,0
|
|
20240812,160100,696734780,18800,18800,18800,18800,0
|
|
20240812,160000,696734780,18800,18800,18800,18800,0
|
|
20240812,155900,696734780,18800,18800,18800,18800,0
|
|
20240812,155800,696734780,18800,18800,18800,18800,0
|
|
20240812,155700,696734780,18800,18800,18800,18800,0
|
|
20240812,155600,696734780,18800,18800,18800,18800,0
|
|
20240812,155500,696734780,18800,18800,18800,18800,0
|
|
20240812,155400,696734780,18800,18800,18800,18800,0
|
|
20240812,155300,696734780,18800,18800,18800,18800,0
|
|
20240812,155200,696734780,18800,18800,18800,18800,0
|
|
20240812,155100,696734780,18800,18800,18800,18800,0
|
|
20240812,155000,696734780,18800,18800,18800,18800,0
|
|
20240812,154900,696734780,18800,18800,18800,18800,0
|
|
20240812,154800,696734780,18800,18800,18800,18800,0
|
|
20240812,154700,696734780,18800,18800,18800,18800,0
|
|
20240812,154600,696734780,18800,18800,18800,18800,0
|
|
20240812,154500,696734780,18800,18800,18800,18800,0
|
|
20240812,154400,696734780,18800,18800,18800,18800,0
|
|
20240812,154300,696734780,18800,18800,18800,18800,0
|
|
20240812,154200,696734780,18800,18800,18800,18800,0
|
|
20240812,154100,696734780,18800,18800,18800,18800,0
|
|
20240812,154000,696734780,18800,18800,18800,18800,0
|
|
20240812,153900,696734780,18800,18800,18800,18800,0
|
|
20240812,153800,696734780,18800,18800,18800,18800,0
|
|
20240812,153700,696734780,18800,18800,18800,18800,784
|
|
20240812,153600,696734780,18800,18800,18800,18800,0
|
|
20240812,153500,696734780,18800,18800,18800,18800,0
|
|
20240812,153400,696734780,18800,18800,18800,18800,0
|
|
20240812,153300,696734780,18800,18800,18800,18800,0
|
|
20240812,153200,696734780,18800,18800,18800,18800,0
|
|
20240812,153100,696734780,18800,18800,18800,18800,0
|
|
20240812,153000,696734780,18800,18800,18800,18800,784
|
|
20240812,152900,681995580,18710,18710,18710,18710,0
|
|
20240812,152800,681995580,18710,18710,18710,18710,0
|
|
20240812,152700,681995580,18710,18710,18710,18710,0
|
|
20240812,152600,681995580,18710,18710,18710,18710,0
|
|
20240812,152500,681995580,18710,18710,18710,18710,0
|
|
20240812,152400,681995580,18710,18710,18710,18710,0
|
|
20240812,152300,681995580,18710,18710,18710,18710,0
|
|
20240812,152200,681995580,18710,18710,18710,18710,0
|
|
20240812,152100,681995580,18710,18710,18710,18710,0
|
|
20240812,152000,681995580,18710,18710,18710,18710,0
|
|
20240812,151900,681995580,18710,18790,18800,18710,159
|
|
20240812,151800,679009350,18790,18730,18790,18720,807
|
|
20240812,151700,663880140,18730,18770,18790,18730,229
|
|
20240812,151600,659582810,18770,18760,18780,18760,688
|
|
20240812,151500,646662640,18760,18780,18780,18730,144
|
|
20240812,151400,643962760,18780,18780,18780,18780,104
|
|
20240812,151300,642009640,18780,18780,18780,18780,81
|
|
20240812,151200,640488460,18780,18780,18780,18770,129
|
|
20240812,151100,638065920,18780,18770,18780,18770,75
|
|
20240812,151000,636657520,18770,18770,18770,18760,119
|
|
20240812,150900,634423980,18770,18770,18770,18770,73
|
|
20240812,150800,633053770,18770,18760,18770,18760,104
|
|
20240812,150700,631102040,18760,18750,18760,18750,133
|
|
20240812,150600,628607840,18750,18750,18750,18750,55
|
|
20240812,150500,627576590,18750,18750,18750,18740,139
|
|
20240812,150400,624970710,18750,18750,18750,18750,15
|
|
20240812,150300,624689460,18750,18750,18750,18750,40
|
|
20240812,150200,623939460,18740,18740,18740,18740,10
|
|
20240812,150100,623752060,18750,18750,18750,18750,14
|
|
20240812,150000,623489560,18730,18750,18750,18730,38
|
|
20240812,145900,622777150,18750,18740,18750,18740,82
|
|
20240812,145800,621240060,18740,18750,18750,18740,50
|
|
20240812,145700,620302620,18750,18740,18750,18740,21
|
|
20240812,145600,619909000,18740,18750,18750,18740,110
|
|
20240812,145500,617847020,18750,18750,18750,18750,11
|
|
20240812,145400,617640770,18740,18750,18750,18740,55
|
|
20240812,145300,616609620,18750,18740,18750,18740,203
|
|
20240812,145200,612805200,18750,18740,18750,18740,179
|
|
20240812,145100,609450100,18750,18740,18750,18740,89
|
|
20240812,145000,607782100,18740,18740,18740,18730,176
|
|
20240812,144900,604483920,18730,18730,18730,18730,5
|
|
20240812,144800,604390270,18720,18730,18730,18720,48
|
|
20240812,144700,603491290,18730,18720,18740,18720,12
|
|
20240812,144600,603266580,18730,18730,18730,18730,19
|
|
20240812,144500,602910710,18720,18720,18730,18710,106
|
|
20240812,144400,600926400,18730,18730,18730,18730,60
|
|
20240812,144300,599802600,18730,18740,18740,18720,28
|
|
20240812,144200,599278040,18740,18730,18740,18730,34
|
|
20240812,144100,598640920,18710,18730,18730,18710,36
|
|
20240812,144000,597966880,18740,18740,18740,18740,47
|
|
20240812,143900,597086100,18730,18740,18740,18730,83
|
|
20240812,143800,595531060,18740,18740,18740,18730,77
|
|
20240812,143700,594088090,18730,18730,18740,18730,52
|
|
20240812,143600,593113880,18740,18720,18740,18720,22
|
|
20240812,143500,592701920,18730,18720,18740,18720,17
|
|
20240812,143400,592383560,18720,18740,18740,18720,45
|
|
20240812,143300,591540820,18740,18740,18740,18740,13
|
|
20240812,143200,591297200,18720,18720,18730,18720,58
|
|
20240812,143100,590211040,18730,18730,18730,18730,58
|
|
20240812,143000,589124700,18720,18720,18730,18720,12
|
|
20240812,142900,588900020,18720,18740,18740,18720,76
|
|
20240812,142800,587476220,18730,18740,18740,18730,29
|
|
20240812,142700,586932820,18740,18730,18740,18730,83
|
|
20240812,142600,585377830,18730,18730,18730,18730,16
|
|
20240812,142500,585078150,18730,18740,18740,18730,129
|
|
20240812,142400,582661170,18740,18740,18740,18740,7
|
|
20240812,142300,582529990,18740,18740,18740,18730,51
|
|
20240812,142200,581574310,18730,18740,18740,18730,48
|
|
20240812,142100,580674870,18730,18740,18740,18730,8
|
|
20240812,142000,580525010,18740,18740,18740,18740,73
|
|
20240812,141900,579156990,18740,18740,18740,18730,90
|
|
20240812,141800,577470450,18740,18730,18740,18730,64
|
|
20240812,141700,576271190,18720,18730,18730,18720,53
|
|
20240812,141600,575278560,18740,18740,18740,18740,74
|
|
20240812,141500,573891800,18750,18750,18750,18740,90
|
|
20240812,141400,572204440,18750,18750,18750,18740,8
|
|
20240812,141300,572054500,18750,18750,18760,18750,71
|
|
20240812,141200,570723240,18750,18730,18750,18730,23
|
|
20240812,141100,570292270,18740,18740,18750,18740,72
|
|
20240812,141000,568942960,18740,18750,18750,18740,31
|
|
20240812,140900,568361820,18750,18750,18750,18750,58
|
|
20240812,140800,567274320,18750,18750,18750,18740,43
|
|
20240812,140700,566468210,18750,18750,18760,18750,108
|
|
20240812,140600,564442810,18760,18750,18760,18740,74
|
|
20240812,140500,563055360,18750,18760,18760,18750,53
|
|
20240812,140400,562061410,18750,18760,18760,18750,85
|
|
20240812,140300,560466870,18760,18750,18760,18750,19
|
|
20240812,140200,560110510,18760,18760,18770,18750,197
|
|
20240812,140100,556413920,18760,18750,18760,18740,19
|
|
20240812,140000,556057720,18750,18750,18750,18740,12
|
|
20240812,135900,555832800,18760,18750,18760,18750,34
|
|
20240812,135800,555195040,18750,18750,18750,18750,27
|
|
20240812,135700,554688790,18720,18750,18750,18720,131
|
|
20240812,135600,552234350,18750,18750,18760,18750,33
|
|
20240812,135500,551615510,18750,18750,18770,18750,60
|
|
20240812,135400,550490080,18750,18760,18770,18750,133
|
|
20240812,135300,547995050,18760,18770,18770,18740,109
|
|
20240812,135200,545950280,18770,18740,18770,18740,26
|
|
20240812,135100,545462440,18770,18780,18780,18770,36
|
|
20240812,135000,544786710,18780,18740,18780,18730,590
|
|
20240812,134900,533711840,18750,18750,18750,18750,70
|
|
20240812,134800,532399340,18750,18750,18750,18730,139
|
|
20240812,134700,529793820,18750,18750,18760,18750,20
|
|
20240812,134600,529418810,18750,18750,18750,18740,37
|
|
20240812,134500,528725310,18750,18750,18750,18750,25
|
|
20240812,134400,528256560,18740,18750,18750,18740,55
|
|
20240812,134300,527225370,18750,18750,18750,18740,104
|
|
20240812,134200,525275800,18750,18750,18760,18750,48
|
|
20240812,134100,524375730,18750,18740,18750,18740,36
|
|
20240812,134000,523700790,18740,18740,18750,18740,27
|
|
20240812,133900,523194790,18740,18740,18740,18730,66
|
|
20240812,133800,521958000,18730,18750,18750,18730,46
|
|
20240812,133700,521096020,18750,18750,18750,18740,62
|
|
20240812,133600,519933680,18750,18740,18750,18730,54
|
|
20240812,133500,518921940,18740,18750,18750,18740,68
|
|
20240812,133400,517647020,18750,18750,18750,18740,62
|
|
20240812,133300,516484860,18740,18750,18750,18740,30
|
|
20240812,133200,515922420,18750,18750,18750,18750,26
|
|
20240812,133100,515434920,18750,18750,18750,18730,20
|
|
20240812,133000,515060100,18740,18730,18740,18730,102
|
|
20240812,132900,513148680,18730,18730,18740,18730,73
|
|
20240812,132800,511780870,18730,18730,18730,18690,26
|
|
20240812,132700,511294090,18730,18730,18740,18730,320
|
|
20240812,132600,505300470,18730,18680,18730,18680,12
|
|
20240812,132500,505076010,18740,18740,18740,18740,23
|
|
20240812,132400,504644990,18740,18740,18740,18670,37
|
|
20240812,132300,503952460,18720,18720,18740,18720,511
|
|
20240812,132200,494381700,18720,18690,18720,18650,1371
|
|
20240812,132100,468776050,18690,18720,18720,18690,142
|
|
20240812,132000,466118840,18690,18720,18720,18690,37
|
|
20240812,131900,465426650,18720,18690,18720,18690,43
|
|
20240812,131800,464621990,18680,18650,18720,18650,678
|
|
20240812,131700,451954350,18650,18650,18660,18640,114
|
|
20240812,131600,449828060,18650,18670,18670,18650,30
|
|
20240812,131500,449268170,18670,18670,18670,18650,32
|
|
20240812,131400,448671290,18650,18680,18680,18650,63
|
|
20240812,131300,447495660,18680,18650,18680,18650,24
|
|
20240812,131200,447048030,18680,18680,18680,18660,100
|
|
20240812,131100,445181860,18660,18670,18690,18660,101
|
|
20240812,131000,443295980,18690,18720,18720,18670,146
|
|
20240812,130900,440566120,18720,18700,18730,18700,37
|
|
20240812,130800,439873690,18700,18710,18710,18690,29
|
|
20240812,130700,439331310,18720,18700,18730,18700,29
|
|
20240812,130600,438788720,18700,18740,18740,18700,116
|
|
20240812,130500,436618250,18720,18740,18740,18720,19
|
|
20240812,130400,436262530,18740,18730,18740,18710,77
|
|
20240812,130300,434820700,18730,18730,18730,18730,11
|
|
20240812,130200,434614670,18730,18730,18740,18730,13
|
|
20240812,130100,434371130,18730,18720,18730,18720,31
|
|
20240812,130000,433790620,18720,18720,18720,18720,9
|
|
20240812,125900,433622140,18720,18720,18720,18720,52
|
|
20240812,125800,432648700,18720,18710,18720,18710,20
|
|
20240812,125700,432274490,18700,18710,18720,18700,56
|
|
20240812,125600,431226800,18710,18710,18720,18710,19
|
|
20240812,125500,430871300,18710,18710,18720,18700,31
|
|
20240812,125400,430291500,18710,18700,18720,18700,22
|
|
20240812,125300,429879950,18720,18720,18720,18720,1
|
|
20240812,125200,429861230,18720,18720,18720,18720,9
|
|
20240812,125100,429692750,18720,18720,18720,18720,1
|
|
20240812,125000,429674030,18720,18720,18720,18670,11
|
|
20240812,124900,429468160,18720,18730,18730,18600,314
|
|
20240812,124800,423610330,18710,18720,18730,18700,81
|
|
20240812,124700,422095030,18720,18750,18750,18720,41
|
|
20240812,124600,421327300,18750,18710,18750,18710,35
|
|
20240812,124500,420672410,18750,18740,18750,18720,88
|
|
20240812,124400,419024100,18730,18730,18730,18730,11
|
|
20240812,124300,418818070,18730,18730,18730,18730,2
|
|
20240812,124200,418780610,18730,18710,18730,18710,18
|
|
20240812,124100,418443730,18720,18710,18720,18710,9
|
|
20240812,124000,418275320,18710,18720,18720,18710,10
|
|
20240812,123900,418088140,18720,18710,18720,18710,63
|
|
20240812,123800,416908900,18710,18710,18720,18710,31
|
|
20240812,123700,416328870,18710,18720,18720,18710,44
|
|
20240812,123600,415505580,18720,18720,18720,18720,43
|
|
20240812,123500,414700620,18720,18720,18720,18710,69
|
|
20240812,123400,413409040,18720,18710,18720,18710,52
|
|
20240812,123300,412435630,18710,18720,18720,18710,18
|
|
20240812,123200,412098820,18720,18720,18720,18720,42
|
|
20240812,123100,411312580,18720,18720,18720,18720,10
|
|
20240812,123000,411125380,18720,18720,18720,18720,158
|
|
20240812,122900,408167620,18720,18710,18720,18710,67
|
|
20240812,122800,406913480,18720,18720,18720,18710,52
|
|
20240812,122700,405940540,18720,18720,18720,18710,28
|
|
20240812,122600,405416640,18720,18710,18720,18710,26
|
|
20240812,122500,404930090,18720,18710,18720,18710,27
|
|
20240812,122400,404424910,18710,18710,18710,18710,3
|
|
20240812,122300,404368780,18710,18710,18710,18700,56
|
|
20240812,122200,403321080,18700,18700,18700,18700,10
|
|
20240812,122100,403134080,18710,18710,18710,18710,49
|
|
20240812,122000,402217290,18710,18700,18710,18700,7
|
|
20240812,121900,402086370,18710,18700,18710,18700,16
|
|
20240812,121800,401787140,18700,18710,18710,18690,87
|
|
20240812,121700,400161080,18710,18700,18720,18700,3
|
|
20240812,121600,400104950,18700,18710,18710,18700,10
|
|
20240812,121500,399917940,18700,18700,18710,18700,492
|
|
20240812,121400,390713840,18700,18710,18710,18680,19
|
|
20240812,121300,390358850,18710,18690,18710,18690,47
|
|
20240812,121200,389480360,18690,18690,18690,18690,6
|
|
20240812,121100,389368220,18690,18680,18690,18680,42
|
|
20240812,121000,388583640,18700,18700,18700,18700,9
|
|
20240812,120900,388415340,18700,18670,18720,18670,23
|
|
20240812,120800,387985610,18660,18670,18670,18660,6
|
|
20240812,120700,387873600,18670,18710,18710,18670,86
|
|
20240812,120600,386267480,18690,18690,18710,18690,16
|
|
20240812,120500,385968380,18690,18710,18710,18690,33
|
|
20240812,120400,385351490,18710,18700,18710,18690,171
|
|
20240812,120300,382154230,18700,18730,18730,18700,525
|
|
20240812,120200,372321430,18700,18720,18730,18700,215
|
|
20240812,120100,368299630,18730,18730,18730,18730,8
|
|
20240812,120000,368149790,18730,18730,18730,18730,23
|
|
20240812,115900,367719000,18730,18730,18740,18730,7
|
|
20240812,115800,367587880,18730,18710,18730,18710,66
|
|
20240812,115700,366352950,18710,18710,18710,18710,10
|
|
20240812,115600,366165850,18700,18710,18710,18700,64
|
|
20240812,115500,364968590,18710,18700,18710,18700,51
|
|
20240812,115400,364014390,18700,18710,18710,18700,15
|
|
20240812,115300,363733850,18710,18710,18710,18700,8
|
|
20240812,115200,363584210,18710,18710,18710,18700,60
|
|
20240812,115100,362462120,18710,18710,18710,18710,5
|
|
20240812,115000,362368570,18710,18700,18710,18700,14
|
|
20240812,114900,362106710,18690,18710,18710,18690,78
|
|
20240812,114800,360647740,18700,18710,18710,18700,8
|
|
20240812,114700,360498120,18700,18710,18710,18700,57
|
|
20240812,114600,359431730,18700,18700,18710,18700,55
|
|
20240812,114500,358403110,18700,18700,18700,18700,4
|
|
20240812,114400,358328310,18700,18700,18700,18700,10
|
|
20240812,114300,358141310,18700,18700,18700,18700,11
|
|
20240812,114200,357935610,18700,18670,18700,18670,27
|
|
20240812,114100,357430940,18670,18670,18670,18670,4
|
|
20240812,114000,357356260,18670,18670,18670,18670,46
|
|
20240812,113900,356497440,18670,18670,18670,18670,12
|
|
20240812,113800,356273400,18670,18670,18670,18670,230
|
|
20240812,113700,351979300,18670,18670,18670,18660,162
|
|
20240812,113600,348954850,18670,18670,18670,18660,31
|
|
20240812,113500,348376260,18670,18660,18670,18660,40
|
|
20240812,113400,347629810,18670,18690,18700,18660,122
|
|
20240812,113300,345351040,18690,18690,18690,18670,21
|
|
20240812,113200,344958770,18690,18690,18690,18690,5
|
|
20240812,113100,344865320,18680,18680,18680,18680,47
|
|
20240812,113000,343987360,18680,18690,18690,18670,11
|
|
20240812,112900,343781840,18690,18680,18700,18670,60
|
|
20240812,112800,342661500,18680,18700,18700,18680,6
|
|
20240812,112700,342549340,18700,18670,18710,18670,51
|
|
20240812,112600,341597020,18710,18710,18710,18680,53
|
|
20240812,112500,340606740,18710,18710,18710,18710,3
|
|
20240812,112400,340550610,18710,18710,18710,18680,45
|
|
20240812,112300,339709860,18680,18710,18720,18680,96
|
|
20240812,112200,337915790,18710,18710,18710,18710,8
|
|
20240812,112100,337766110,18710,18710,18710,18710,9
|
|
20240812,112000,337597720,18710,18720,18720,18680,90
|
|
20240812,111900,335916010,18720,18720,18720,18720,2
|
|
20240812,111800,335878570,18720,18720,18720,18720,10
|
|
20240812,111700,335691370,18720,18710,18720,18690,119
|
|
20240812,111600,333465690,18710,18720,18730,18710,1032
|
|
20240812,111500,314141670,18710,18700,18710,18700,10
|
|
20240812,111400,313954630,18700,18700,18700,18700,2
|
|
20240812,111300,313917230,18700,18700,18700,18690,12
|
|
20240812,111200,313692910,18700,18700,18700,18700,3
|
|
20240812,111100,313636810,18700,18700,18700,18700,5
|
|
20240812,111000,313543310,18710,18710,18710,18650,13
|
|
20240812,110900,313300240,18700,18650,18700,18630,14
|
|
20240812,110800,313038910,18640,18600,18640,18600,1156
|
|
20240812,110700,291526340,18600,18600,18600,18600,34
|
|
20240812,110600,290893940,18600,18590,18600,18590,105
|
|
20240812,110500,288941540,18610,18610,18610,18590,26
|
|
20240812,110400,288457900,18600,18600,18600,18590,55
|
|
20240812,110300,287435000,18610,18650,18650,18600,1134
|
|
20240812,110200,266300810,18650,18650,18650,18650,48
|
|
20240812,110100,265405610,18650,18650,18650,18650,66
|
|
20240812,110000,264174710,18650,18650,18650,18640,24
|
|
20240812,105900,263727130,18650,18650,18650,18650,45
|
|
20240812,105800,262887880,18640,18650,18650,18640,12
|
|
20240812,105700,262664160,18650,18650,18650,18640,77
|
|
20240812,105600,261228210,18650,18630,18650,18630,270
|
|
20240812,105500,256197630,18630,18630,18630,18630,50
|
|
20240812,105400,255266130,18630,18630,18630,18630,68
|
|
20240812,105300,253999290,18630,18620,18630,18620,8
|
|
20240812,105200,253850260,18630,18620,18630,18620,38
|
|
20240812,105100,253142620,18610,18610,18620,18610,21
|
|
20240812,105000,252751780,18620,18620,18620,18620,45
|
|
20240812,104900,251913880,18620,18630,18630,18620,37
|
|
20240812,104800,251224800,18620,18630,18630,18620,199
|
|
20240812,104700,247519340,18630,18630,18630,18630,3
|
|
20240812,104600,247463450,18630,18600,18630,18600,68
|
|
20240812,104500,246198220,18600,18590,18600,18590,21
|
|
20240812,104400,245807780,18590,18600,18600,18580,34
|
|
20240812,104300,245175670,18600,18610,18610,18580,149
|
|
20240812,104200,242404060,18620,18640,18640,18620,544
|
|
20240812,104100,232269080,18650,18680,18680,18650,189
|
|
20240812,104000,228742990,18680,18680,18680,18680,3
|
|
20240812,103900,228686950,18680,18710,18710,18670,230
|
|
20240812,103800,224388900,18730,18720,18730,18720,24
|
|
20240812,103700,223939480,18730,18710,18730,18710,5
|
|
20240812,103600,223845910,18710,18690,18720,18690,32
|
|
20240812,103500,223247660,18690,18730,18730,18690,31
|
|
20240812,103400,222667650,18720,18710,18720,18710,21
|
|
20240812,103300,222274720,18710,18710,18710,18710,3
|
|
20240812,103200,222218590,18700,18700,18700,18700,25
|
|
20240812,103100,221751090,18700,18710,18710,18680,49
|
|
20240812,103000,220835670,18710,18710,18710,18670,89
|
|
20240812,102900,219173060,18690,18730,18730,18690,132
|
|
20240812,102800,216704330,18730,18710,18730,18710,87
|
|
20240812,102700,215076500,18740,18700,18740,18700,134
|
|
20240812,102600,212567990,18720,18720,18720,18710,30
|
|
20240812,102500,212006610,18720,18720,18720,18710,29
|
|
20240812,102400,211463940,18720,18720,18720,18720,8
|
|
20240812,102300,211314180,18720,18720,18720,18720,4
|
|
20240812,102200,211239300,18700,18750,18750,18680,322
|
|
20240812,102100,205211620,18760,18770,18770,18750,44
|
|
20240812,102000,204386570,18750,18780,18780,18750,643
|
|
20240812,101900,192323770,18770,18780,18780,18770,111
|
|
20240812,101800,190239360,18770,18770,18780,18770,108
|
|
20240812,101700,188211770,18770,18770,18770,18770,2
|
|
20240812,101600,188174230,18770,18760,18770,18760,8
|
|
20240812,101500,188024080,18760,18750,18770,18750,4
|
|
20240812,101400,187949030,18760,18770,18770,18760,70
|
|
20240812,101300,186635390,18770,18770,18770,18770,10
|
|
20240812,101200,186447690,18760,18760,18760,18760,22
|
|
20240812,101100,186034970,18770,18770,18770,18770,1
|
|
20240812,101000,186016200,18770,18750,18770,18740,241
|
|
20240812,100900,181495480,18760,18740,18760,18740,48
|
|
20240812,100800,180595590,18740,18740,18740,18740,115
|
|
20240812,100700,178440490,18740,18740,18740,18730,21
|
|
20240812,100600,178047030,18740,18740,18740,18730,5
|
|
20240812,100500,177953350,18740,18740,18750,18740,47
|
|
20240812,100400,177072560,18750,18730,18750,18730,6
|
|
20240812,100300,176960120,18730,18700,18750,18700,1066
|
|
20240812,100200,157001220,18680,18700,18700,18680,98
|
|
20240812,100100,155168740,18700,18700,18700,18690,6
|
|
20240812,100000,155056550,18670,18660,18670,18660,42
|
|
20240812,095900,154272730,18650,18680,18680,18650,569
|
|
20240812,095800,143645710,18690,18690,18690,18680,183
|
|
20240812,095700,140226440,18690,18690,18690,18690,0
|
|
20240812,095600,140226440,18690,18720,18720,18690,48
|
|
20240812,095500,139329290,18710,18710,18710,18710,0
|
|
20240812,095400,139329290,18710,18710,18710,18710,20
|
|
20240812,095300,138955090,18680,18670,18680,18670,30
|
|
20240812,095200,138394770,18670,18670,18670,18670,24
|
|
20240812,095100,137946690,18670,18670,18670,18670,47
|
|
20240812,095000,137069200,18660,18660,18660,18660,0
|
|
20240812,094900,137069200,18660,18660,18670,18660,58
|
|
20240812,094800,135986760,18670,18670,18670,18670,8
|
|
20240812,094700,135837400,18660,18660,18670,18660,49
|
|
20240812,094600,134922660,18660,18650,18660,18650,11
|
|
20240812,094500,134717500,18660,18660,18670,18660,50
|
|
20240812,094400,133784030,18670,18670,18670,18670,40
|
|
20240812,094300,133037230,18670,18670,18670,18670,150
|
|
20240812,094200,130236730,18670,18670,18670,18670,46
|
|
20240812,094100,129377910,18660,18660,18660,18660,14
|
|
20240812,094000,129116670,18670,18670,18670,18670,43
|
|
20240812,093900,128313860,18670,18660,18670,18660,13
|
|
20240812,093800,128071250,18680,18660,18680,18660,100
|
|
20240812,093700,126204830,18660,18660,18660,18660,21
|
|
20240812,093600,125812970,18660,18660,18660,18660,12
|
|
20240812,093500,125589050,18650,18650,18650,18650,0
|
|
20240812,093400,125589050,18650,18650,18650,18650,70
|
|
20240812,093300,124283550,18650,18650,18650,18650,0
|
|
20240812,093200,124283550,18650,18660,18660,18650,13
|
|
20240812,093100,124041090,18660,18670,18670,18660,83
|
|
20240812,093000,122491490,18670,18670,18670,18670,0
|
|
20240812,092900,122491490,18670,18700,18700,18670,24
|
|
20240812,092800,122043110,18690,18690,18690,18660,203
|
|
20240812,092700,118252380,18690,18690,18690,18690,8
|
|
20240812,092600,118102860,18700,18700,18700,18700,0
|
|
20240812,092500,118102860,18700,18690,18700,18690,45
|
|
20240812,092400,117261600,18700,18700,18700,18700,0
|
|
20240812,092300,117261600,18700,18690,18700,18690,19
|
|
20240812,092200,116906430,18670,18680,18680,18670,41
|
|
20240812,092100,116140560,18690,18670,18690,18670,2
|
|
20240812,092000,116103200,18690,18700,18700,18690,579
|
|
20240812,091900,105280900,18740,18740,18740,18740,23
|
|
20240812,091800,104849880,18740,18660,18740,18660,540
|
|
20240812,091700,94770280,18670,18720,18720,18670,94
|
|
20240812,091600,93013920,18720,18730,18740,18690,165
|
|
20240812,091500,89924260,18730,18730,18770,18730,598
|
|
20240812,091400,78709720,18720,18670,18720,18670,747
|
|
20240812,091300,64737270,18670,18670,18670,18670,0
|
|
20240812,091200,64737270,18670,18660,18670,18660,171
|
|
20240812,091100,61544880,18670,18670,18670,18670,4
|
|
20240812,091000,61470200,18670,18670,18670,18670,2
|
|
20240812,090900,61432860,18720,18690,18720,18690,496
|
|
20240812,090800,52157110,18690,18600,18690,18600,173
|
|
20240812,090700,48928100,18570,18600,18620,18570,174
|
|
20240812,090600,45692820,18610,18510,18610,18510,1174
|
|
20240812,090500,23896010,18520,18520,18520,18520,11
|
|
20240812,090400,23692290,18450,18520,18520,18450,79
|
|
20240812,090300,22232640,18520,18520,18520,18520,1
|
|
20240812,090200,22214120,18530,18520,18530,18520,10
|
|
20240812,090100,22028830,18530,18480,18530,18480,500
|
|
20240812,090000,12764430,18530,18500,18530,18470,690
|