684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,202100,1581769650,5750,5750,5750,5750,5002
|
|
20240820,202000,1581769650,5750,5750,5750,5750,0
|
|
20240820,201900,1581769650,5750,5750,5750,5750,0
|
|
20240820,201800,1581769650,5750,5750,5750,5750,0
|
|
20240820,201700,1581769650,5750,5750,5750,5750,0
|
|
20240820,201600,1581769650,5750,5750,5750,5750,0
|
|
20240820,201500,1581769650,5750,5750,5750,5750,0
|
|
20240820,201400,1581769650,5750,5750,5750,5750,0
|
|
20240820,201300,1581769650,5750,5750,5750,5750,0
|
|
20240820,201200,1581769650,5750,5750,5750,5750,0
|
|
20240820,201100,1581769650,5750,5750,5750,5750,0
|
|
20240820,201000,1581769650,5750,5750,5750,5750,0
|
|
20240820,200900,1581769650,5750,5750,5750,5750,0
|
|
20240820,200800,1581769650,5750,5750,5750,5750,0
|
|
20240820,200700,1581769650,5750,5750,5750,5750,0
|
|
20240820,200600,1581769650,5750,5750,5750,5750,0
|
|
20240820,200500,1581769650,5750,5750,5750,5750,0
|
|
20240820,200400,1581769650,5750,5750,5750,5750,0
|
|
20240820,200300,1581769650,5750,5750,5750,5750,0
|
|
20240820,200200,1581769650,5750,5750,5750,5750,0
|
|
20240820,200100,1581769650,5750,5750,5750,5750,0
|
|
20240820,200000,1581769650,5750,5750,5750,5750,0
|
|
20240820,195900,1581769650,5750,5750,5750,5750,0
|
|
20240820,195800,1581769650,5750,5750,5750,5750,0
|
|
20240820,195700,1581769650,5750,5750,5750,5750,0
|
|
20240820,195600,1581769650,5750,5750,5750,5750,0
|
|
20240820,195500,1581769650,5750,5750,5750,5750,0
|
|
20240820,195400,1581769650,5750,5750,5750,5750,0
|
|
20240820,195300,1581769650,5750,5750,5750,5750,0
|
|
20240820,195200,1581769650,5750,5750,5750,5750,0
|
|
20240820,195100,1581769650,5750,5750,5750,5750,5002
|
|
20240820,195000,1581769650,5750,5750,5750,5750,0
|
|
20240820,194900,1581769650,5750,5750,5750,5750,0
|
|
20240820,194800,1581769650,5750,5750,5750,5750,0
|
|
20240820,194700,1581769650,5750,5750,5750,5750,0
|
|
20240820,194600,1581769650,5750,5750,5750,5750,0
|
|
20240820,194500,1581769650,5750,5750,5750,5750,0
|
|
20240820,194400,1581769650,5750,5750,5750,5750,0
|
|
20240820,194300,1581769650,5750,5750,5750,5750,0
|
|
20240820,194200,1581769650,5750,5750,5750,5750,0
|
|
20240820,194100,1581769650,5750,5750,5750,5750,0
|
|
20240820,194000,1581769650,5750,5750,5750,5750,0
|
|
20240820,193900,1581769650,5750,5750,5750,5750,0
|
|
20240820,193800,1581769650,5750,5750,5750,5750,0
|
|
20240820,193700,1581769650,5750,5750,5750,5750,0
|
|
20240820,193600,1581769650,5750,5750,5750,5750,0
|
|
20240820,193500,1581769650,5750,5750,5750,5750,0
|
|
20240820,193400,1581769650,5750,5750,5750,5750,0
|
|
20240820,193300,1581769650,5750,5750,5750,5750,0
|
|
20240820,193200,1581769650,5750,5750,5750,5750,0
|
|
20240820,193100,1581769650,5750,5750,5750,5750,0
|
|
20240820,193000,1581769650,5750,5750,5750,5750,0
|
|
20240820,192900,1581769650,5750,5750,5750,5750,0
|
|
20240820,192800,1581769650,5750,5750,5750,5750,0
|
|
20240820,192700,1581769650,5750,5750,5750,5750,0
|
|
20240820,192600,1581769650,5750,5750,5750,5750,0
|
|
20240820,192500,1581769650,5750,5750,5750,5750,0
|
|
20240820,192400,1581769650,5750,5750,5750,5750,0
|
|
20240820,192300,1581769650,5750,5750,5750,5750,0
|
|
20240820,192200,1581769650,5750,5750,5750,5750,0
|
|
20240820,192100,1581769650,5750,5750,5750,5750,5002
|
|
20240820,192000,1581769650,5750,5750,5750,5750,0
|
|
20240820,191900,1581769650,5750,5750,5750,5750,0
|
|
20240820,191800,1581769650,5750,5750,5750,5750,0
|
|
20240820,191700,1581769650,5750,5750,5750,5750,0
|
|
20240820,191600,1581769650,5750,5750,5750,5750,0
|
|
20240820,191500,1581769650,5750,5750,5750,5750,0
|
|
20240820,191400,1581769650,5750,5750,5750,5750,0
|
|
20240820,191300,1581769650,5750,5750,5750,5750,0
|
|
20240820,191200,1581769650,5750,5750,5750,5750,0
|
|
20240820,191100,1581769650,5750,5750,5750,5750,0
|
|
20240820,191000,1581769650,5750,5750,5750,5750,0
|
|
20240820,190900,1581769650,5750,5750,5750,5750,0
|
|
20240820,190800,1581769650,5750,5750,5750,5750,0
|
|
20240820,190700,1581769650,5750,5750,5750,5750,0
|
|
20240820,190600,1581769650,5750,5750,5750,5750,0
|
|
20240820,190500,1581769650,5750,5750,5750,5750,0
|
|
20240820,190400,1581769650,5750,5750,5750,5750,0
|
|
20240820,190300,1581769650,5750,5750,5750,5750,0
|
|
20240820,190200,1581769650,5750,5750,5750,5750,0
|
|
20240820,190100,1581769650,5750,5750,5750,5750,0
|
|
20240820,190000,1581769650,5750,5750,5750,5750,0
|
|
20240820,185900,1581769650,5750,5750,5750,5750,0
|
|
20240820,185800,1581769650,5750,5750,5750,5750,0
|
|
20240820,185700,1581769650,5750,5750,5750,5750,0
|
|
20240820,185600,1581769650,5750,5750,5750,5750,0
|
|
20240820,185500,1581769650,5750,5750,5750,5750,0
|
|
20240820,185400,1581769650,5750,5750,5750,5750,0
|
|
20240820,185300,1581769650,5750,5750,5750,5750,0
|
|
20240820,185200,1581769650,5750,5750,5750,5750,0
|
|
20240820,185100,1581769650,5750,5750,5750,5750,5002
|
|
20240820,185000,1581769650,5750,5750,5750,5750,0
|
|
20240820,184900,1581769650,5750,5750,5750,5750,0
|
|
20240820,184800,1581769650,5750,5750,5750,5750,0
|
|
20240820,184700,1581769650,5750,5750,5750,5750,0
|
|
20240820,184600,1581769650,5750,5750,5750,5750,0
|
|
20240820,184500,1581769650,5750,5750,5750,5750,0
|
|
20240820,184400,1581769650,5750,5750,5750,5750,0
|
|
20240820,184300,1581769650,5750,5750,5750,5750,0
|
|
20240820,184200,1581769650,5750,5750,5750,5750,0
|
|
20240820,184100,1581769650,5750,5750,5750,5750,0
|
|
20240820,184000,1581769650,5750,5750,5750,5750,0
|
|
20240820,183900,1581769650,5750,5750,5750,5750,0
|
|
20240820,183800,1581769650,5750,5750,5750,5750,0
|
|
20240820,183700,1581769650,5750,5750,5750,5750,0
|
|
20240820,183600,1581769650,5750,5750,5750,5750,0
|
|
20240820,183500,1581769650,5750,5750,5750,5750,0
|
|
20240820,183400,1581769650,5750,5750,5750,5750,0
|
|
20240820,183300,1581769650,5750,5750,5750,5750,0
|
|
20240820,183200,1581769650,5750,5750,5750,5750,0
|
|
20240820,183100,1581769650,5750,5750,5750,5750,0
|
|
20240820,183000,1581769650,5750,5750,5750,5750,0
|
|
20240820,182900,1581769650,5750,5750,5750,5750,0
|
|
20240820,182800,1581769650,5750,5750,5750,5750,0
|
|
20240820,182700,1581769650,5750,5750,5750,5750,0
|
|
20240820,182600,1581769650,5750,5750,5750,5750,0
|
|
20240820,182500,1581769650,5750,5750,5750,5750,0
|
|
20240820,182400,1581769650,5750,5750,5750,5750,0
|
|
20240820,182300,1581769650,5750,5750,5750,5750,0
|
|
20240820,182200,1581769650,5750,5750,5750,5750,0
|
|
20240820,182100,1581769650,5750,5750,5750,5750,5002
|
|
20240820,182000,1581769650,5750,5750,5750,5750,0
|
|
20240820,181900,1581769650,5750,5750,5750,5750,0
|
|
20240820,181800,1581769650,5750,5750,5750,5750,0
|
|
20240820,181700,1581769650,5750,5750,5750,5750,0
|
|
20240820,181600,1581769650,5750,5750,5750,5750,0
|
|
20240820,181500,1581769650,5750,5750,5750,5750,0
|
|
20240820,181400,1581769650,5750,5750,5750,5750,0
|
|
20240820,181300,1581769650,5750,5750,5750,5750,0
|
|
20240820,181200,1581769650,5750,5750,5750,5750,0
|
|
20240820,181100,1581769650,5750,5750,5750,5750,0
|
|
20240820,181000,1581769650,5750,5750,5750,5750,0
|
|
20240820,180900,1581769650,5750,5750,5750,5750,0
|
|
20240820,180800,1581769650,5750,5750,5750,5750,0
|
|
20240820,180700,1581769650,5750,5750,5750,5750,0
|
|
20240820,180600,1581769650,5750,5750,5750,5750,0
|
|
20240820,180500,1581769650,5750,5750,5750,5750,0
|
|
20240820,180400,1581769650,5750,5750,5750,5750,0
|
|
20240820,180300,1581769650,5750,5750,5750,5750,0
|
|
20240820,180200,1581769650,5750,5750,5750,5750,0
|
|
20240820,180100,1581769650,5750,5750,5750,5750,0
|
|
20240820,180000,1581769650,5750,5750,5750,5750,0
|
|
20240820,175900,1581769650,5750,5750,5750,5750,0
|
|
20240820,175800,1581769650,5750,5750,5750,5750,0
|
|
20240820,175700,1581769650,5750,5750,5750,5750,0
|
|
20240820,175600,1581769650,5750,5750,5750,5750,0
|
|
20240820,175500,1581769650,5750,5750,5750,5750,0
|
|
20240820,175400,1581769650,5750,5750,5750,5750,0
|
|
20240820,175300,1581769650,5750,5750,5750,5750,0
|
|
20240820,175200,1581769650,5750,5750,5750,5750,0
|
|
20240820,175100,1581769650,5750,5750,5750,5750,5002
|
|
20240820,175000,1581769650,5750,5750,5750,5750,0
|
|
20240820,174900,1581769650,5750,5750,5750,5750,0
|
|
20240820,174800,1581769650,5750,5750,5750,5750,0
|
|
20240820,174700,1581769650,5750,5750,5750,5750,0
|
|
20240820,174600,1581769650,5750,5750,5750,5750,0
|
|
20240820,174500,1581769650,5750,5750,5750,5750,0
|
|
20240820,174400,1581769650,5750,5750,5750,5750,0
|
|
20240820,174300,1581769650,5750,5750,5750,5750,0
|
|
20240820,174200,1581769650,5750,5750,5750,5750,0
|
|
20240820,174100,1581769650,5750,5750,5750,5750,0
|
|
20240820,174000,1581769650,5750,5750,5750,5750,0
|
|
20240820,173900,1581769650,5750,5750,5750,5750,0
|
|
20240820,173800,1581769650,5750,5750,5750,5750,0
|
|
20240820,173700,1581769650,5750,5750,5750,5750,0
|
|
20240820,173600,1581769650,5750,5750,5750,5750,0
|
|
20240820,173500,1581769650,5750,5750,5750,5750,0
|
|
20240820,173400,1581769650,5750,5750,5750,5750,0
|
|
20240820,173300,1581769650,5750,5750,5750,5750,0
|
|
20240820,173200,1581769650,5750,5750,5750,5750,0
|
|
20240820,173100,1581769650,5750,5750,5750,5750,0
|
|
20240820,173000,1581769650,5750,5750,5750,5750,0
|
|
20240820,172900,1581769650,5750,5750,5750,5750,0
|
|
20240820,172800,1581769650,5750,5750,5750,5750,0
|
|
20240820,172700,1581769650,5750,5750,5750,5750,0
|
|
20240820,172600,1581769650,5750,5750,5750,5750,0
|
|
20240820,172500,1581769650,5750,5750,5750,5750,0
|
|
20240820,172400,1581769650,5750,5750,5750,5750,0
|
|
20240820,172300,1581769650,5750,5750,5750,5750,0
|
|
20240820,172200,1581769650,5750,5750,5750,5750,0
|
|
20240820,172100,1581769650,5750,5750,5750,5750,5002
|
|
20240820,172000,1581769650,5750,5750,5750,5750,0
|
|
20240820,171900,1581769650,5750,5750,5750,5750,0
|
|
20240820,171800,1581769650,5750,5750,5750,5750,0
|
|
20240820,171700,1581769650,5750,5750,5750,5750,0
|
|
20240820,171600,1581769650,5750,5750,5750,5750,0
|
|
20240820,171500,1581769650,5750,5750,5750,5750,0
|
|
20240820,171400,1581769650,5750,5750,5750,5750,0
|
|
20240820,171300,1581769650,5750,5750,5750,5750,0
|
|
20240820,171200,1581769650,5750,5750,5750,5750,0
|
|
20240820,171100,1581769650,5750,5750,5750,5750,0
|
|
20240820,171000,1581769650,5750,5750,5750,5750,0
|
|
20240820,170900,1581769650,5750,5750,5750,5750,0
|
|
20240820,170800,1581769650,5750,5750,5750,5750,0
|
|
20240820,170700,1581769650,5750,5750,5750,5750,0
|
|
20240820,170600,1581769650,5750,5750,5750,5750,0
|
|
20240820,170500,1581769650,5750,5750,5750,5750,0
|
|
20240820,170400,1581769650,5750,5750,5750,5750,0
|
|
20240820,170300,1581769650,5750,5750,5750,5750,0
|
|
20240820,170200,1581769650,5750,5750,5750,5750,0
|
|
20240820,170100,1581769650,5750,5750,5750,5750,0
|
|
20240820,170000,1581769650,5750,5750,5750,5750,0
|
|
20240820,165900,1581769650,5750,5750,5750,5750,0
|
|
20240820,165800,1581769650,5750,5750,5750,5750,0
|
|
20240820,165700,1581769650,5750,5750,5750,5750,0
|
|
20240820,165600,1581769650,5750,5750,5750,5750,0
|
|
20240820,165500,1581769650,5750,5750,5750,5750,0
|
|
20240820,165400,1581769650,5750,5750,5750,5750,0
|
|
20240820,165300,1581769650,5750,5750,5750,5750,0
|
|
20240820,165200,1581769650,5750,5750,5750,5750,0
|
|
20240820,165100,1581769650,5750,5750,5750,5750,5002
|
|
20240820,165000,1581769650,5750,5750,5750,5750,0
|
|
20240820,164900,1581769650,5750,5750,5750,5750,0
|
|
20240820,164800,1581769650,5750,5750,5750,5750,0
|
|
20240820,164700,1581769650,5750,5750,5750,5750,0
|
|
20240820,164600,1581769650,5750,5750,5750,5750,0
|
|
20240820,164500,1581769650,5750,5750,5750,5750,0
|
|
20240820,164400,1581769650,5750,5750,5750,5750,0
|
|
20240820,164300,1581769650,5750,5750,5750,5750,0
|
|
20240820,164200,1581769650,5750,5750,5750,5750,0
|
|
20240820,164100,1581769650,5750,5750,5750,5750,0
|
|
20240820,164000,1581769650,5750,5750,5750,5750,0
|
|
20240820,163900,1581769650,5750,5750,5750,5750,0
|
|
20240820,163800,1581769650,5750,5750,5750,5750,0
|
|
20240820,163700,1581769650,5750,5750,5750,5750,0
|
|
20240820,163600,1581769650,5750,5750,5750,5750,0
|
|
20240820,163500,1581769650,5750,5750,5750,5750,0
|
|
20240820,163400,1581769650,5750,5750,5750,5750,0
|
|
20240820,163300,1581769650,5750,5750,5750,5750,0
|
|
20240820,163200,1581769650,5750,5750,5750,5750,0
|
|
20240820,163100,1581769650,5750,5750,5750,5750,0
|
|
20240820,163000,1581769650,5750,5750,5750,5750,0
|
|
20240820,162900,1581769650,5750,5750,5750,5750,0
|
|
20240820,162800,1581769650,5750,5750,5750,5750,0
|
|
20240820,162700,1581769650,5750,5750,5750,5750,0
|
|
20240820,162600,1581769650,5750,5750,5750,5750,0
|
|
20240820,162500,1581769650,5750,5750,5750,5750,0
|
|
20240820,162400,1581769650,5750,5750,5750,5750,0
|
|
20240820,162300,1581769650,5750,5750,5750,5750,0
|
|
20240820,162200,1581769650,5750,5750,5750,5750,0
|
|
20240820,162100,1581769650,5750,5750,5750,5750,5002
|
|
20240820,162000,1581769650,5750,5750,5750,5750,0
|
|
20240820,161900,1581769650,5750,5750,5750,5750,0
|
|
20240820,161800,1581769650,5750,5750,5750,5750,0
|
|
20240820,161700,1581769650,5750,5750,5750,5750,0
|
|
20240820,161600,1581769650,5750,5750,5750,5750,0
|
|
20240820,161500,1581769650,5750,5750,5750,5750,0
|
|
20240820,161400,1581769650,5750,5750,5750,5750,0
|
|
20240820,161300,1581769650,5750,5750,5750,5750,0
|
|
20240820,161200,1581769650,5750,5750,5750,5750,0
|
|
20240820,161100,1581769650,5750,5750,5750,5750,0
|
|
20240820,161000,1581769650,5750,5750,5750,5750,0
|
|
20240820,160900,1581769650,5750,5750,5750,5750,0
|
|
20240820,160800,1581769650,5750,5750,5750,5750,0
|
|
20240820,160700,1581769650,5750,5750,5750,5750,0
|
|
20240820,160600,1581769650,5750,5750,5750,5750,0
|
|
20240820,160500,1581769650,5750,5750,5750,5750,0
|
|
20240820,160400,1581769650,5750,5750,5750,5750,0
|
|
20240820,160300,1581769650,5750,5750,5750,5750,0
|
|
20240820,160200,1581769650,5750,5750,5750,5750,0
|
|
20240820,160100,1581769650,5750,5750,5750,5750,0
|
|
20240820,160000,1581769650,5750,5750,5750,5750,0
|
|
20240820,155900,1581769650,5750,5750,5750,5750,0
|
|
20240820,155800,1581769650,5750,5750,5750,5750,0
|
|
20240820,155700,1581769650,5750,5750,5750,5750,0
|
|
20240820,155600,1581769650,5750,5750,5750,5750,0
|
|
20240820,155500,1581769650,5750,5750,5750,5750,0
|
|
20240820,155400,1581769650,5750,5750,5750,5750,0
|
|
20240820,155300,1581769650,5750,5750,5750,5750,0
|
|
20240820,155200,1581769650,5750,5750,5750,5750,0
|
|
20240820,155100,1581769650,5750,5750,5750,5750,5002
|
|
20240820,155000,1581769650,5750,5750,5750,5750,0
|
|
20240820,154900,1581769650,5750,5750,5750,5750,0
|
|
20240820,154800,1581769650,5750,5750,5750,5750,0
|
|
20240820,154700,1581769650,5750,5750,5750,5750,0
|
|
20240820,154600,1581769650,5750,5750,5750,5750,0
|
|
20240820,154500,1581769650,5750,5750,5750,5750,0
|
|
20240820,154400,1581769650,5750,5750,5750,5750,0
|
|
20240820,154300,1581769650,5750,5750,5750,5750,0
|
|
20240820,154200,1581769650,5750,5750,5750,5750,0
|
|
20240820,154100,1581769650,5750,5750,5750,5750,0
|
|
20240820,154000,1581769650,5750,5750,5750,5750,0
|
|
20240820,153900,1581769650,5750,5750,5750,5750,0
|
|
20240820,153800,1581769650,5750,5750,5750,5750,0
|
|
20240820,153700,1581769650,5750,5750,5750,5750,0
|
|
20240820,153600,1581769650,5750,5750,5750,5750,0
|
|
20240820,153500,1581769650,5750,5750,5750,5750,0
|
|
20240820,153400,1581769650,5750,5750,5750,5750,0
|
|
20240820,153300,1581769650,5750,5750,5750,5750,0
|
|
20240820,153200,1581769650,5750,5750,5750,5750,0
|
|
20240820,153100,1581769650,5750,5750,5750,5750,0
|
|
20240820,153000,1581769650,5750,5750,5750,5750,5002
|
|
20240820,152900,1553008150,5750,5750,5750,5750,0
|
|
20240820,152800,1553008150,5750,5750,5750,5750,0
|
|
20240820,152700,1553008150,5750,5750,5750,5750,0
|
|
20240820,152600,1553008150,5750,5750,5750,5750,0
|
|
20240820,152500,1553008150,5750,5750,5750,5750,0
|
|
20240820,152400,1553008150,5750,5750,5750,5750,0
|
|
20240820,152300,1553008150,5750,5750,5750,5750,0
|
|
20240820,152200,1553008150,5750,5750,5750,5750,0
|
|
20240820,152100,1553008150,5750,5750,5750,5750,0
|
|
20240820,152000,1553008150,5750,5750,5750,5750,0
|
|
20240820,151900,1553008150,5750,5750,5750,5750,9
|
|
20240820,151800,1552956400,5750,5750,5750,5740,152
|
|
20240820,151700,1552082900,5750,5750,5750,5740,331
|
|
20240820,151600,1550179750,5740,5760,5760,5740,302
|
|
20240820,151500,1548445330,5750,5750,5750,5750,182
|
|
20240820,151400,1547398830,5750,5740,5750,5740,439
|
|
20240820,151300,1544874590,5740,5740,5750,5740,542
|
|
20240820,151200,1541763500,5740,5740,5740,5740,120
|
|
20240820,151100,1541074700,5740,5740,5750,5740,169
|
|
20240820,151000,1540103740,5740,5750,5750,5730,1110
|
|
20240820,150900,1533723610,5760,5750,5760,5750,1943
|
|
20240820,150800,1522534020,5750,5750,5750,5750,0
|
|
20240820,150700,1522534020,5750,5740,5750,5740,1451
|
|
20240820,150600,1514200770,5750,5740,5750,5740,30
|
|
20240820,150500,1514028290,5750,5740,5750,5740,6
|
|
20240820,150400,1513993830,5750,5750,5750,5750,1002
|
|
20240820,150300,1508232330,5750,5750,5750,5750,0
|
|
20240820,150200,1508232330,5750,5750,5750,5740,5102
|
|
20240820,150100,1478896830,5750,5750,5750,5750,0
|
|
20240820,150000,1478896830,5750,5740,5750,5740,528
|
|
20240820,145900,1475861670,5750,5750,5750,5750,0
|
|
20240820,145800,1475861670,5750,5730,5750,5730,176
|
|
20240820,145700,1474853150,5740,5750,5750,5730,24
|
|
20240820,145600,1474715190,5750,5750,5750,5740,63
|
|
20240820,145500,1474353530,5740,5730,5740,5730,337
|
|
20240820,145400,1472419170,5730,5730,5730,5730,2
|
|
20240820,145300,1472407710,5750,5750,5750,5750,3
|
|
20240820,145200,1472390460,5730,5740,5750,5730,225
|
|
20240820,145100,1471100670,5750,5750,5750,5750,0
|
|
20240820,145000,1471100670,5750,5730,5750,5730,8
|
|
20240820,144900,1471054790,5750,5740,5750,5740,36
|
|
20240820,144800,1470848130,5750,5740,5750,5740,52
|
|
20240820,144700,1470549630,5750,5740,5750,5740,402
|
|
20240820,144600,1468242130,5750,5750,5750,5750,1
|
|
20240820,144500,1468236380,5750,5750,5750,5750,0
|
|
20240820,144400,1468236380,5750,5740,5750,5740,1257
|
|
20240820,144300,1461021180,5740,5750,5750,5740,348
|
|
20240820,144200,1459020580,5740,5750,5750,5740,38
|
|
20240820,144100,1458802420,5750,5750,5750,5750,0
|
|
20240820,144000,1458802420,5750,5750,5750,5750,4
|
|
20240820,143900,1458779420,5750,5740,5750,5740,402
|
|
20240820,143800,1456471920,5740,5740,5740,5740,0
|
|
20240820,143700,1456471920,5740,5760,5760,5740,1003
|
|
20240820,143600,1450709290,5750,5760,5760,5750,111
|
|
20240820,143500,1450070940,5760,5760,5760,5750,504
|
|
20240820,143400,1447172900,5760,5760,5760,5760,2365
|
|
20240820,143300,1433550500,5760,5760,5760,5760,1
|
|
20240820,143200,1433544740,5760,5740,5760,5740,7878
|
|
20240820,143100,1388251680,5740,5730,5740,5730,70
|
|
20240820,143000,1387849890,5730,5730,5730,5730,0
|
|
20240820,142900,1387849890,5730,5730,5730,5730,0
|
|
20240820,142800,1387849890,5730,5730,5730,5730,1190
|
|
20240820,142700,1381031190,5730,5730,5730,5730,2778
|
|
20240820,142600,1365113250,5730,5730,5730,5730,1889
|
|
20240820,142500,1354289280,5720,5720,5720,5720,1
|
|
20240820,142400,1354283560,5730,5730,5730,5730,500
|
|
20240820,142300,1351418560,5720,5720,5720,5720,0
|
|
20240820,142200,1351418560,5720,5720,5730,5720,339
|
|
20240820,142100,1349477100,5720,5730,5730,5720,1967
|
|
20240820,142000,1338222510,5730,5730,5730,5730,0
|
|
20240820,141900,1338222510,5730,5730,5730,5730,1448
|
|
20240820,141800,1329925470,5730,5730,5730,5730,0
|
|
20240820,141700,1329925470,5730,5730,5730,5730,2326
|
|
20240820,141600,1316597490,5720,5720,5720,5720,0
|
|
20240820,141500,1316597490,5720,5720,5720,5720,0
|
|
20240820,141400,1316597490,5720,5720,5720,5720,20
|
|
20240820,141300,1316483090,5720,5720,5720,5720,0
|
|
20240820,141200,1316483090,5720,5720,5720,5720,4000
|
|
20240820,141100,1293603090,5730,5730,5730,5730,0
|
|
20240820,141000,1293603090,5730,5730,5730,5730,1
|
|
20240820,140900,1293597360,5730,5730,5730,5730,0
|
|
20240820,140800,1293597360,5730,5730,5730,5730,0
|
|
20240820,140700,1293597360,5730,5730,5730,5730,4
|
|
20240820,140600,1293574440,5720,5720,5720,5720,1
|
|
20240820,140500,1293568720,5730,5730,5730,5730,0
|
|
20240820,140400,1293568720,5730,5730,5730,5720,112
|
|
20240820,140300,1292927960,5730,5730,5730,5730,200
|
|
20240820,140200,1291781960,5730,5720,5730,5720,1820
|
|
20240820,140100,1281371530,5720,5720,5720,5720,797
|
|
20240820,140000,1276812690,5730,5730,5730,5720,37
|
|
20240820,135900,1276601020,5720,5730,5730,5720,987
|
|
20240820,135800,1270955350,5720,5720,5720,5720,0
|
|
20240820,135700,1270955350,5720,5730,5730,5720,367
|
|
20240820,135600,1268855440,5730,5730,5730,5730,66
|
|
20240820,135500,1268477260,5730,5720,5730,5720,402
|
|
20240820,135400,1266177800,5720,5730,5730,5720,773
|
|
20240820,135300,1261750240,5730,5730,5730,5730,3
|
|
20240820,135200,1261733050,5720,5720,5730,5720,136
|
|
20240820,135100,1260955100,5720,5720,5720,5720,1001
|
|
20240820,135000,1255229380,5720,5720,5720,5720,2494
|
|
20240820,134900,1240963700,5730,5730,5730,5730,0
|
|
20240820,134800,1240963700,5730,5720,5730,5720,201
|
|
20240820,134700,1239813970,5720,5740,5740,5720,323
|
|
20240820,134600,1237966350,5730,5740,5740,5730,352
|
|
20240820,134500,1235948590,5740,5720,5740,5720,3181
|
|
20240820,134400,1217753170,5740,5740,5740,5740,0
|
|
20240820,134300,1217753170,5740,5740,5740,5740,174
|
|
20240820,134200,1216754410,5740,5740,5740,5740,10
|
|
20240820,134100,1216697010,5740,5720,5740,5720,6
|
|
20240820,134000,1216662590,5740,5730,5740,5720,4005
|
|
20240820,133900,1193753880,5740,5740,5740,5740,1
|
|
20240820,133800,1193748140,5730,5740,5750,5730,899
|
|
20240820,133700,1188596710,5740,5750,5750,5730,1042
|
|
20240820,133600,1182625590,5750,5720,5750,5720,8726
|
|
20240820,133500,1132629740,5710,5710,5720,5710,1124
|
|
20240820,133400,1126211690,5710,5710,5710,5710,1215
|
|
20240820,133300,1119274040,5720,5720,5720,5720,1
|
|
20240820,133200,1119268320,5720,5720,5720,5720,0
|
|
20240820,133100,1119268320,5720,5720,5720,5720,0
|
|
20240820,133000,1119268320,5720,5710,5720,5710,212
|
|
20240820,132900,1118057780,5710,5720,5720,5710,2024
|
|
20240820,132800,1106500540,5720,5720,5720,5720,103
|
|
20240820,132700,1105911380,5710,5720,5730,5710,1346
|
|
20240820,132600,1098217240,5720,5720,5720,5720,1356
|
|
20240820,132500,1090460920,5720,5720,5720,5720,1964
|
|
20240820,132400,1079226840,5730,5720,5730,5720,10
|
|
20240820,132300,1079169590,5730,5730,5730,5730,0
|
|
20240820,132200,1079169590,5730,5720,5730,5720,32
|
|
20240820,132100,1078986530,5720,5720,5730,5720,3
|
|
20240820,132000,1078969360,5730,5720,5730,5720,1193
|
|
20240820,131900,1072145180,5720,5720,5720,5720,50
|
|
20240820,131800,1071859180,5730,5720,5730,5720,2
|
|
20240820,131700,1071847730,5730,5730,5730,5730,30
|
|
20240820,131600,1071675830,5730,5720,5730,5710,1110
|
|
20240820,131500,1065326560,5730,5720,5730,5720,1853
|
|
20240820,131400,1054727370,5730,5710,5730,5710,4382
|
|
20240820,131300,1029662290,5720,5720,5720,5720,1
|
|
20240820,131200,1029656570,5710,5710,5710,5710,1019
|
|
20240820,131100,1023838080,5710,5710,5710,5710,0
|
|
20240820,131000,1023838080,5710,5700,5710,5700,55
|
|
20240820,130900,1023524560,5700,5700,5700,5700,2139
|
|
20240820,130800,1011332260,5700,5700,5700,5700,20
|
|
20240820,130700,1011218260,5710,5710,5710,5710,175
|
|
20240820,130600,1010219010,5710,5710,5710,5710,25
|
|
20240820,130500,1010076260,5710,5710,5710,5710,10
|
|
20240820,130400,1010019160,5710,5710,5710,5710,2
|
|
20240820,130300,1010007740,5700,5700,5700,5700,0
|
|
20240820,130200,1010007740,5700,5700,5700,5700,46
|
|
20240820,130100,1009745540,5710,5710,5710,5710,0
|
|
20240820,130000,1009745540,5710,5710,5710,5710,2
|
|
20240820,125900,1009734120,5700,5700,5700,5700,921
|
|
20240820,125800,1004484420,5700,5700,5700,5700,0
|
|
20240820,125700,1004484420,5700,5700,5700,5700,2
|
|
20240820,125600,1004473020,5700,5700,5700,5700,970
|
|
20240820,125500,998944020,5700,5700,5700,5700,30
|
|
20240820,125400,998773020,5710,5710,5710,5710,0
|
|
20240820,125300,998773020,5710,5710,5710,5710,0
|
|
20240820,125200,998773020,5710,5710,5710,5710,0
|
|
20240820,125100,998773020,5710,5710,5710,5710,0
|
|
20240820,125000,998773020,5710,5710,5710,5710,10
|
|
20240820,124900,998715920,5710,5710,5710,5710,0
|
|
20240820,124800,998715920,5710,5710,5710,5690,5
|
|
20240820,124700,998687390,5710,5710,5710,5710,1
|
|
20240820,124600,998681680,5700,5710,5710,5690,3283
|
|
20240820,124500,979968660,5720,5720,5720,5720,3
|
|
20240820,124400,979951500,5720,5720,5720,5720,2
|
|
20240820,124300,979940060,5700,5700,5700,5700,0
|
|
20240820,124200,979940060,5700,5700,5700,5700,0
|
|
20240820,124100,979940060,5700,5700,5700,5700,90
|
|
20240820,124000,979427060,5710,5710,5710,5710,2050
|
|
20240820,123900,967721560,5720,5720,5720,5720,0
|
|
20240820,123800,967721560,5720,5720,5720,5720,24
|
|
20240820,123700,967584280,5710,5730,5730,5710,1475
|
|
20240820,123600,959157230,5720,5730,5730,5720,512
|
|
20240820,123500,956228470,5720,5730,5730,5720,680
|
|
20240820,123400,952334870,5730,5730,5730,5730,0
|
|
20240820,123300,952334870,5730,5730,5730,5730,11
|
|
20240820,123200,952271840,5730,5720,5730,5720,804
|
|
20240820,123100,947672920,5720,5720,5720,5720,72
|
|
20240820,123000,947261080,5720,5720,5720,5720,1
|
|
20240820,122900,947255360,5720,5720,5720,5720,382
|
|
20240820,122800,945070320,5720,5720,5720,5720,0
|
|
20240820,122700,945070320,5720,5720,5720,5720,0
|
|
20240820,122600,945070320,5720,5720,5720,5720,0
|
|
20240820,122500,945070320,5720,5700,5720,5700,3
|
|
20240820,122400,945053180,5700,5700,5700,5700,0
|
|
20240820,122300,945053180,5700,5700,5700,5700,0
|
|
20240820,122200,945053180,5700,5700,5700,5700,0
|
|
20240820,122100,945053180,5700,5700,5700,5700,0
|
|
20240820,122000,945053180,5700,5700,5700,5700,410
|
|
20240820,121900,942716180,5710,5710,5710,5710,1
|
|
20240820,121800,942710470,5720,5720,5720,5720,1
|
|
20240820,121700,942704750,5720,5720,5720,5720,0
|
|
20240820,121600,942704750,5720,5720,5720,5720,2
|
|
20240820,121500,942693310,5710,5710,5720,5710,796
|
|
20240820,121400,938144690,5720,5720,5720,5720,0
|
|
20240820,121300,938144690,5720,5710,5720,5710,162
|
|
20240820,121200,937219650,5710,5710,5710,5710,0
|
|
20240820,121100,937219650,5710,5710,5710,5710,72
|
|
20240820,121000,936808530,5720,5720,5720,5720,20
|
|
20240820,120900,936694130,5720,5710,5720,5710,202
|
|
20240820,120800,935540690,5720,5720,5720,5720,5
|
|
20240820,120700,935512090,5700,5700,5700,5700,20
|
|
20240820,120600,935398090,5720,5720,5720,5720,0
|
|
20240820,120500,935398090,5720,5700,5720,5700,1290
|
|
20240820,120400,928027240,5710,5710,5710,5710,0
|
|
20240820,120300,928027240,5710,5710,5710,5710,21
|
|
20240820,120200,927907330,5700,5700,5700,5700,373
|
|
20240820,120100,925781230,5700,5700,5700,5700,75
|
|
20240820,120000,925353730,5690,5690,5690,5690,0
|
|
20240820,115900,925353730,5690,5690,5690,5690,5
|
|
20240820,115800,925325280,5690,5690,5690,5690,0
|
|
20240820,115700,925325280,5690,5690,5690,5690,1300
|
|
20240820,115600,917928280,5690,5690,5690,5690,0
|
|
20240820,115500,917928280,5690,5690,5690,5690,0
|
|
20240820,115400,917928280,5690,5690,5690,5690,0
|
|
20240820,115300,917928280,5690,5690,5690,5690,0
|
|
20240820,115200,917928280,5690,5690,5690,5690,0
|
|
20240820,115100,917928280,5690,5700,5700,5690,71
|
|
20240820,115000,917524180,5700,5700,5700,5700,0
|
|
20240820,114900,917524180,5700,5700,5700,5700,500
|
|
20240820,114800,914674180,5710,5710,5710,5710,0
|
|
20240820,114700,914674180,5710,5710,5710,5710,0
|
|
20240820,114600,914674180,5710,5700,5710,5700,162
|
|
20240820,114500,913750760,5700,5700,5700,5700,500
|
|
20240820,114400,910900760,5710,5710,5710,5710,7
|
|
20240820,114300,910860790,5710,5710,5710,5710,0
|
|
20240820,114200,910860790,5710,5710,5710,5710,0
|
|
20240820,114100,910860790,5710,5710,5710,5710,0
|
|
20240820,114000,910860790,5710,5710,5710,5710,0
|
|
20240820,113900,910860790,5710,5710,5710,5710,1
|
|
20240820,113800,910855080,5700,5700,5700,5700,1
|
|
20240820,113700,910849380,5710,5710,5710,5710,0
|
|
20240820,113600,910849380,5710,5710,5710,5710,0
|
|
20240820,113500,910849380,5710,5710,5710,5710,3
|
|
20240820,113400,910832250,5710,5710,5710,5710,92
|
|
20240820,113300,910306930,5710,5710,5710,5710,10
|
|
20240820,113200,910249830,5710,5710,5710,5710,0
|
|
20240820,113100,910249830,5710,5710,5710,5710,60
|
|
20240820,113000,909907230,5710,5710,5710,5710,742
|
|
20240820,112900,905670410,5710,5710,5710,5710,0
|
|
20240820,112800,905670410,5710,5700,5710,5700,471
|
|
20240820,112700,902985700,5700,5700,5700,5700,1
|
|
20240820,112600,902980000,5710,5710,5710,5710,0
|
|
20240820,112500,902980000,5710,5690,5710,5690,3
|
|
20240820,112400,902962890,5710,5710,5710,5710,84
|
|
20240820,112300,902483250,5710,5710,5710,5710,0
|
|
20240820,112200,902483250,5710,5710,5710,5710,20
|
|
20240820,112100,902369050,5710,5710,5710,5710,200
|
|
20240820,112000,901227050,5710,5690,5710,5690,644
|
|
20240820,111900,897552690,5710,5710,5710,5710,1
|
|
20240820,111800,897546980,5690,5710,5710,5690,1680
|
|
20240820,111700,887980080,5720,5720,5720,5720,1
|
|
20240820,111600,887974360,5720,5720,5720,5720,1
|
|
20240820,111500,887968640,5700,5700,5700,5700,21
|
|
20240820,111400,887848940,5720,5720,5720,5720,0
|
|
20240820,111300,887848940,5720,5720,5720,5720,2
|
|
20240820,111200,887837500,5700,5700,5700,5700,1
|
|
20240820,111100,887831800,5720,5700,5720,5700,42
|
|
20240820,111000,887592360,5720,5710,5720,5710,100
|
|
20240820,110900,887021110,5720,5720,5720,5720,0
|
|
20240820,110800,887021110,5720,5710,5720,5710,20
|
|
20240820,110700,886906870,5710,5700,5710,5700,151
|
|
20240820,110600,886046160,5710,5720,5720,5710,108
|
|
20240820,110500,885429430,5700,5700,5700,5700,85
|
|
20240820,110400,884944930,5720,5720,5720,5720,5
|
|
20240820,110300,884916330,5710,5710,5710,5710,20
|
|
20240820,110200,884802130,5710,5710,5710,5710,930
|
|
20240820,110100,879491830,5710,5710,5710,5710,0
|
|
20240820,110000,879491830,5710,5710,5710,5710,0
|
|
20240820,105900,879491830,5710,5710,5710,5710,1
|
|
20240820,105800,879486120,5700,5700,5700,5700,5
|
|
20240820,105700,879457620,5700,5700,5700,5700,50
|
|
20240820,105600,879172620,5700,5710,5710,5700,54
|
|
20240820,105500,878864730,5720,5720,5720,5720,0
|
|
20240820,105400,878864730,5720,5710,5720,5700,928
|
|
20240820,105300,873570450,5720,5720,5720,5720,0
|
|
20240820,105200,873570450,5720,5720,5730,5720,15
|
|
20240820,105100,873484630,5720,5730,5730,5720,891
|
|
20240820,105000,868388070,5740,5730,5740,5730,201
|
|
20240820,104900,867234620,5730,5710,5730,5710,7266
|
|
20240820,104800,825650800,5680,5710,5710,5680,11
|
|
20240820,104700,825588020,5710,5710,5710,5710,0
|
|
20240820,104600,825588020,5710,5710,5710,5710,2
|
|
20240820,104500,825576600,5700,5700,5700,5700,523
|
|
20240820,104400,822595500,5700,5690,5700,5690,700
|
|
20240820,104300,818605810,5690,5700,5700,5690,869
|
|
20240820,104200,813656200,5700,5700,5700,5700,1
|
|
20240820,104100,813650500,5690,5690,5690,5690,0
|
|
20240820,104000,813650500,5690,5690,5690,5690,0
|
|
20240820,103900,813650500,5690,5690,5690,5690,101
|
|
20240820,103800,813075810,5690,5700,5700,5690,304
|
|
20240820,103700,811345950,5700,5690,5700,5690,12
|
|
20240820,103600,811277650,5700,5700,5700,5700,40
|
|
20240820,103500,811049650,5700,5700,5700,5700,55
|
|
20240820,103400,810736150,5700,5700,5700,5700,50
|
|
20240820,103300,810451150,5700,5700,5700,5700,1
|
|
20240820,103200,810445450,5690,5690,5690,5690,0
|
|
20240820,103100,810445450,5690,5690,5690,5690,0
|
|
20240820,103000,810445450,5690,5680,5690,5680,200
|
|
20240820,102900,809307470,5680,5690,5690,5680,177
|
|
20240820,102800,808301620,5690,5690,5690,5690,15
|
|
20240820,102700,808216270,5680,5680,5680,5680,1131
|
|
20240820,102600,801792190,5670,5670,5670,5670,505
|
|
20240820,102500,798928840,5670,5670,5670,5670,45
|
|
20240820,102400,798673690,5670,5670,5670,5670,0
|
|
20240820,102300,798673690,5670,5670,5670,5670,371
|
|
20240820,102200,796570120,5670,5670,5670,5670,80
|
|
20240820,102100,796116520,5670,5670,5670,5670,300
|
|
20240820,102000,794415520,5680,5670,5680,5670,633
|
|
20240820,101900,790826390,5670,5670,5670,5670,51
|
|
20240820,101800,790537220,5670,5670,5670,5670,217
|
|
20240820,101700,789306830,5670,5670,5670,5670,14
|
|
20240820,101600,789227450,5680,5680,5680,5680,1337
|
|
20240820,101500,781633290,5690,5690,5690,5690,0
|
|
20240820,101400,781633290,5690,5690,5690,5690,0
|
|
20240820,101300,781633290,5690,5690,5690,5690,30
|
|
20240820,101200,781462590,5690,5690,5690,5690,2
|
|
20240820,101100,781451210,5680,5680,5680,5680,667
|
|
20240820,101000,777662650,5690,5690,5690,5690,0
|
|
20240820,100900,777662650,5690,5680,5690,5680,168
|
|
20240820,100800,776708390,5680,5690,5690,5680,237
|
|
20240820,100700,775362210,5710,5730,5730,5690,3435
|
|
20240820,100600,755786920,5730,5730,5730,5730,206
|
|
20240820,100500,754606540,5730,5720,5730,5720,1368
|
|
20240820,100400,746781560,5730,5710,5730,5690,2842
|
|
20240820,100300,730520530,5720,5710,5720,5710,1476
|
|
20240820,100200,722081300,5710,5720,5720,5690,7696
|
|
20240820,100100,678208400,5710,5720,5720,5710,484
|
|
20240820,100000,675444420,5720,5720,5720,5710,905
|
|
20240820,095900,670272320,5720,5710,5720,5700,3419
|
|
20240820,095800,650748820,5710,5690,5710,5690,2046
|
|
20240820,095700,639076730,5700,5690,5700,5680,1774
|
|
20240820,095600,628992610,5690,5690,5690,5690,396
|
|
20240820,095500,626739370,5690,5680,5690,5680,5099
|
|
20240820,095400,597768730,5680,5670,5680,5670,1419
|
|
20240820,095300,589719160,5670,5660,5670,5650,2049
|
|
20240820,095200,578118620,5660,5650,5660,5650,1939
|
|
20240820,095100,567144090,5660,5650,5660,5650,269
|
|
20240820,095000,565621860,5660,5650,5660,5650,745
|
|
20240820,094900,561410260,5660,5660,5660,5660,259
|
|
20240820,094800,559944320,5660,5660,5660,5660,132
|
|
20240820,094700,559197200,5670,5670,5670,5660,246
|
|
20240820,094600,557802910,5670,5650,5670,5640,12745
|
|
20240820,094500,485788460,5650,5650,5650,5640,347
|
|
20240820,094400,483828930,5650,5650,5650,5650,121
|
|
20240820,094300,483145280,5650,5650,5650,5650,262
|
|
20240820,094200,481664980,5650,5650,5650,5650,242
|
|
20240820,094100,480297680,5640,5650,5650,5640,122
|
|
20240820,094000,479608390,5650,5650,5650,5640,1357
|
|
20240820,093900,471951540,5650,5650,5650,5650,337
|
|
20240820,093800,470047490,5650,5650,5660,5650,484
|
|
20240820,093700,467312870,5650,5650,5650,5650,602
|
|
20240820,093600,463911570,5650,5650,5660,5650,4640
|
|
20240820,093500,437694340,5650,5640,5650,5640,122
|
|
20240820,093400,437005050,5650,5650,5650,5630,3935
|
|
20240820,093300,414792320,5640,5610,5660,5610,8549
|
|
20240820,093200,366649020,5610,5620,5620,5610,272
|
|
20240820,093100,365120680,5620,5610,5620,5610,121
|
|
20240820,093000,364441160,5620,5610,5620,5600,297
|
|
20240820,092900,362774730,5610,5620,5620,5610,1716
|
|
20240820,092800,353146260,5620,5620,5620,5620,121
|
|
20240820,092700,352466240,5620,5620,5620,5610,349
|
|
20240820,092600,350505960,5610,5610,5610,5610,32
|
|
20240820,092500,350326440,5620,5620,5620,5610,188
|
|
20240820,092400,349269910,5620,5600,5620,5600,7231
|
|
20240820,092300,308661410,5600,5600,5610,5600,2166
|
|
20240820,092200,296530890,5610,5580,5610,5580,17344
|
|
20240820,092100,199565180,5580,5580,5590,5580,6452
|
|
20240820,092000,163556800,5580,5580,5580,5580,553
|
|
20240820,091900,160471060,5580,5600,5600,5580,2576
|
|
20240820,091800,146086220,5600,5610,5620,5600,1546
|
|
20240820,091700,137427280,5610,5610,5610,5610,214
|
|
20240820,091600,136226740,5600,5600,5600,5600,31
|
|
20240820,091500,136053140,5610,5610,5610,5610,182
|
|
20240820,091400,135032120,5620,5620,5620,5620,0
|
|
20240820,091300,135032120,5620,5610,5620,5610,82
|
|
20240820,091200,134571790,5620,5600,5620,5600,5006
|
|
20240820,091100,106488140,5600,5620,5620,5600,812
|
|
20240820,091000,101935810,5630,5650,5650,5630,2614
|
|
20240820,090900,87214330,5650,5630,5660,5630,5588
|
|
20240820,090800,55679430,5630,5630,5630,5630,300
|
|
20240820,090700,53990430,5640,5630,5640,5630,102
|
|
20240820,090600,53416150,5630,5620,5630,5620,1193
|
|
20240820,090500,46700970,5620,5600,5620,5600,418
|
|
20240820,090400,44356030,5600,5610,5610,5600,2000
|
|
20240820,090300,33156020,5610,5600,5620,5600,236
|
|
20240820,090200,31831260,5590,5600,5600,5590,2001
|
|
20240820,090100,20645660,5590,5620,5620,5590,756
|
|
20240820,090000,16415590,5610,5570,5610,5570,2947
|