618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,191500,1652917110,10780,10780,10780,10780,4236
|
|
20240820,191400,1652917110,10780,10780,10780,10780,0
|
|
20240820,191300,1652917110,10780,10780,10780,10780,0
|
|
20240820,191200,1652917110,10780,10780,10780,10780,0
|
|
20240820,191100,1652917110,10780,10780,10780,10780,0
|
|
20240820,191000,1652917110,10780,10780,10780,10780,0
|
|
20240820,190900,1652917110,10780,10780,10780,10780,0
|
|
20240820,190800,1652917110,10780,10780,10780,10780,0
|
|
20240820,190700,1652917110,10780,10780,10780,10780,0
|
|
20240820,190600,1652917110,10780,10780,10780,10780,0
|
|
20240820,190500,1652917110,10780,10780,10780,10780,0
|
|
20240820,190400,1652917110,10780,10780,10780,10780,0
|
|
20240820,190300,1652917110,10780,10780,10780,10780,0
|
|
20240820,190200,1652917110,10780,10780,10780,10780,0
|
|
20240820,190100,1652917110,10780,10780,10780,10780,0
|
|
20240820,190000,1652917110,10780,10780,10780,10780,0
|
|
20240820,185900,1652917110,10780,10780,10780,10780,0
|
|
20240820,185800,1652917110,10780,10780,10780,10780,0
|
|
20240820,185700,1652917110,10780,10780,10780,10780,0
|
|
20240820,185600,1652917110,10780,10780,10780,10780,0
|
|
20240820,185500,1652917110,10780,10780,10780,10780,0
|
|
20240820,185400,1652917110,10780,10780,10780,10780,0
|
|
20240820,185300,1652917110,10780,10780,10780,10780,0
|
|
20240820,185200,1652917110,10780,10780,10780,10780,0
|
|
20240820,185100,1652917110,10780,10780,10780,10780,0
|
|
20240820,185000,1652917110,10780,10780,10780,10780,0
|
|
20240820,184900,1652917110,10780,10780,10780,10780,0
|
|
20240820,184800,1652917110,10780,10780,10780,10780,0
|
|
20240820,184700,1652917110,10780,10780,10780,10780,0
|
|
20240820,184600,1652917110,10780,10780,10780,10780,0
|
|
20240820,184500,1652917110,10780,10780,10780,10780,4236
|
|
20240820,184400,1652917110,10780,10780,10780,10780,0
|
|
20240820,184300,1652917110,10780,10780,10780,10780,0
|
|
20240820,184200,1652917110,10780,10780,10780,10780,0
|
|
20240820,184100,1652917110,10780,10780,10780,10780,0
|
|
20240820,184000,1652917110,10780,10780,10780,10780,0
|
|
20240820,183900,1652917110,10780,10780,10780,10780,0
|
|
20240820,183800,1652917110,10780,10780,10780,10780,0
|
|
20240820,183700,1652917110,10780,10780,10780,10780,0
|
|
20240820,183600,1652917110,10780,10780,10780,10780,0
|
|
20240820,183500,1652917110,10780,10780,10780,10780,0
|
|
20240820,183400,1652917110,10780,10780,10780,10780,0
|
|
20240820,183300,1652917110,10780,10780,10780,10780,0
|
|
20240820,183200,1652917110,10780,10780,10780,10780,0
|
|
20240820,183100,1652917110,10780,10780,10780,10780,0
|
|
20240820,183000,1652917110,10780,10780,10780,10780,0
|
|
20240820,182900,1652917110,10780,10780,10780,10780,0
|
|
20240820,182800,1652917110,10780,10780,10780,10780,0
|
|
20240820,182700,1652917110,10780,10780,10780,10780,0
|
|
20240820,182600,1652917110,10780,10780,10780,10780,0
|
|
20240820,182500,1652917110,10780,10780,10780,10780,0
|
|
20240820,182400,1652917110,10780,10780,10780,10780,0
|
|
20240820,182300,1652917110,10780,10780,10780,10780,0
|
|
20240820,182200,1652917110,10780,10780,10780,10780,0
|
|
20240820,182100,1652917110,10780,10780,10780,10780,0
|
|
20240820,182000,1652917110,10780,10780,10780,10780,0
|
|
20240820,181900,1652917110,10780,10780,10780,10780,0
|
|
20240820,181800,1652917110,10780,10780,10780,10780,0
|
|
20240820,181700,1652917110,10780,10780,10780,10780,0
|
|
20240820,181600,1652917110,10780,10780,10780,10780,0
|
|
20240820,181500,1652917110,10780,10780,10780,10780,4236
|
|
20240820,181400,1652917110,10780,10780,10780,10780,0
|
|
20240820,181300,1652917110,10780,10780,10780,10780,0
|
|
20240820,181200,1652917110,10780,10780,10780,10780,0
|
|
20240820,181100,1652917110,10780,10780,10780,10780,0
|
|
20240820,181000,1652917110,10780,10780,10780,10780,0
|
|
20240820,180900,1652917110,10780,10780,10780,10780,0
|
|
20240820,180800,1652917110,10780,10780,10780,10780,0
|
|
20240820,180700,1652917110,10780,10780,10780,10780,0
|
|
20240820,180600,1652917110,10780,10780,10780,10780,0
|
|
20240820,180500,1652917110,10780,10780,10780,10780,0
|
|
20240820,180400,1652917110,10780,10780,10780,10780,0
|
|
20240820,180300,1652917110,10780,10780,10780,10780,0
|
|
20240820,180200,1652917110,10780,10780,10780,10780,0
|
|
20240820,180100,1652917110,10780,10780,10780,10780,0
|
|
20240820,180000,1652917110,10780,10780,10780,10780,0
|
|
20240820,175900,1652917110,10780,10780,10780,10780,0
|
|
20240820,175800,1652917110,10780,10780,10780,10780,0
|
|
20240820,175700,1652917110,10780,10780,10780,10780,0
|
|
20240820,175600,1652917110,10780,10780,10780,10780,0
|
|
20240820,175500,1652917110,10780,10780,10780,10780,0
|
|
20240820,175400,1652917110,10780,10780,10780,10780,0
|
|
20240820,175300,1652917110,10780,10780,10780,10780,0
|
|
20240820,175200,1652917110,10780,10780,10780,10780,0
|
|
20240820,175100,1652917110,10780,10780,10780,10780,0
|
|
20240820,175000,1652917110,10780,10780,10780,10780,0
|
|
20240820,174900,1652917110,10780,10780,10780,10780,0
|
|
20240820,174800,1652917110,10780,10780,10780,10780,0
|
|
20240820,174700,1652917110,10780,10780,10780,10780,0
|
|
20240820,174600,1652917110,10780,10780,10780,10780,0
|
|
20240820,174500,1652917110,10780,10780,10780,10780,4236
|
|
20240820,174400,1652917110,10780,10780,10780,10780,0
|
|
20240820,174300,1652917110,10780,10780,10780,10780,0
|
|
20240820,174200,1652917110,10780,10780,10780,10780,0
|
|
20240820,174100,1652917110,10780,10780,10780,10780,0
|
|
20240820,174000,1652917110,10780,10780,10780,10780,0
|
|
20240820,173900,1652917110,10780,10780,10780,10780,0
|
|
20240820,173800,1652917110,10780,10780,10780,10780,0
|
|
20240820,173700,1652917110,10780,10780,10780,10780,0
|
|
20240820,173600,1652917110,10780,10780,10780,10780,0
|
|
20240820,173500,1652917110,10780,10780,10780,10780,0
|
|
20240820,173400,1652917110,10780,10780,10780,10780,0
|
|
20240820,173300,1652917110,10780,10780,10780,10780,0
|
|
20240820,173200,1652917110,10780,10780,10780,10780,0
|
|
20240820,173100,1652917110,10780,10780,10780,10780,0
|
|
20240820,173000,1652917110,10780,10780,10780,10780,0
|
|
20240820,172900,1652917110,10780,10780,10780,10780,0
|
|
20240820,172800,1652917110,10780,10780,10780,10780,0
|
|
20240820,172700,1652917110,10780,10780,10780,10780,0
|
|
20240820,172600,1652917110,10780,10780,10780,10780,0
|
|
20240820,172500,1652917110,10780,10780,10780,10780,0
|
|
20240820,172400,1652917110,10780,10780,10780,10780,0
|
|
20240820,172300,1652917110,10780,10780,10780,10780,0
|
|
20240820,172200,1652917110,10780,10780,10780,10780,0
|
|
20240820,172100,1652917110,10780,10780,10780,10780,0
|
|
20240820,172000,1652917110,10780,10780,10780,10780,0
|
|
20240820,171900,1652917110,10780,10780,10780,10780,0
|
|
20240820,171800,1652917110,10780,10780,10780,10780,0
|
|
20240820,171700,1652917110,10780,10780,10780,10780,0
|
|
20240820,171600,1652917110,10780,10780,10780,10780,0
|
|
20240820,171500,1652917110,10780,10780,10780,10780,4236
|
|
20240820,171400,1652917110,10780,10780,10780,10780,0
|
|
20240820,171300,1652917110,10780,10780,10780,10780,0
|
|
20240820,171200,1652917110,10780,10780,10780,10780,0
|
|
20240820,171100,1652917110,10780,10780,10780,10780,0
|
|
20240820,171000,1652917110,10780,10780,10780,10780,0
|
|
20240820,170900,1652917110,10780,10780,10780,10780,0
|
|
20240820,170800,1652917110,10780,10780,10780,10780,0
|
|
20240820,170700,1652917110,10780,10780,10780,10780,0
|
|
20240820,170600,1652917110,10780,10780,10780,10780,0
|
|
20240820,170500,1652917110,10780,10780,10780,10780,0
|
|
20240820,170400,1652917110,10780,10780,10780,10780,0
|
|
20240820,170300,1652917110,10780,10780,10780,10780,0
|
|
20240820,170200,1652917110,10780,10780,10780,10780,0
|
|
20240820,170100,1652917110,10780,10780,10780,10780,0
|
|
20240820,170000,1652917110,10780,10780,10780,10780,0
|
|
20240820,165900,1652917110,10780,10780,10780,10780,0
|
|
20240820,165800,1652917110,10780,10780,10780,10780,0
|
|
20240820,165700,1652917110,10780,10780,10780,10780,0
|
|
20240820,165600,1652917110,10780,10780,10780,10780,0
|
|
20240820,165500,1652917110,10780,10780,10780,10780,0
|
|
20240820,165400,1652917110,10780,10780,10780,10780,0
|
|
20240820,165300,1652917110,10780,10780,10780,10780,0
|
|
20240820,165200,1652917110,10780,10780,10780,10780,0
|
|
20240820,165100,1652917110,10780,10780,10780,10780,0
|
|
20240820,165000,1652917110,10780,10780,10780,10780,0
|
|
20240820,164900,1652917110,10780,10780,10780,10780,0
|
|
20240820,164800,1652917110,10780,10780,10780,10780,0
|
|
20240820,164700,1652917110,10780,10780,10780,10780,0
|
|
20240820,164600,1652917110,10780,10780,10780,10780,0
|
|
20240820,164500,1652917110,10780,10780,10780,10780,4236
|
|
20240820,164400,1652917110,10780,10780,10780,10780,0
|
|
20240820,164300,1652917110,10780,10780,10780,10780,0
|
|
20240820,164200,1652917110,10780,10780,10780,10780,0
|
|
20240820,164100,1652917110,10780,10780,10780,10780,0
|
|
20240820,164000,1652917110,10780,10780,10780,10780,0
|
|
20240820,163900,1652917110,10780,10780,10780,10780,0
|
|
20240820,163800,1652917110,10780,10780,10780,10780,0
|
|
20240820,163700,1652917110,10780,10780,10780,10780,0
|
|
20240820,163600,1652917110,10780,10780,10780,10780,0
|
|
20240820,163500,1652917110,10780,10780,10780,10780,0
|
|
20240820,163400,1652917110,10780,10780,10780,10780,0
|
|
20240820,163300,1652917110,10780,10780,10780,10780,0
|
|
20240820,163200,1652917110,10780,10780,10780,10780,0
|
|
20240820,163100,1652917110,10780,10780,10780,10780,0
|
|
20240820,163000,1652917110,10780,10780,10780,10780,0
|
|
20240820,162900,1652917110,10780,10780,10780,10780,0
|
|
20240820,162800,1652917110,10780,10780,10780,10780,0
|
|
20240820,162700,1652917110,10780,10780,10780,10780,0
|
|
20240820,162600,1652917110,10780,10780,10780,10780,0
|
|
20240820,162500,1652917110,10780,10780,10780,10780,0
|
|
20240820,162400,1652917110,10780,10780,10780,10780,0
|
|
20240820,162300,1652917110,10780,10780,10780,10780,0
|
|
20240820,162200,1652917110,10780,10780,10780,10780,0
|
|
20240820,162100,1652917110,10780,10780,10780,10780,0
|
|
20240820,162000,1652917110,10780,10780,10780,10780,0
|
|
20240820,161900,1652917110,10780,10780,10780,10780,0
|
|
20240820,161800,1652917110,10780,10780,10780,10780,0
|
|
20240820,161700,1652917110,10780,10780,10780,10780,0
|
|
20240820,161600,1652917110,10780,10780,10780,10780,0
|
|
20240820,161500,1652917110,10780,10780,10780,10780,4236
|
|
20240820,161400,1652917110,10780,10780,10780,10780,0
|
|
20240820,161300,1652917110,10780,10780,10780,10780,0
|
|
20240820,161200,1652917110,10780,10780,10780,10780,0
|
|
20240820,161100,1652917110,10780,10780,10780,10780,0
|
|
20240820,161000,1652917110,10780,10780,10780,10780,0
|
|
20240820,160900,1652917110,10780,10780,10780,10780,0
|
|
20240820,160800,1652917110,10780,10780,10780,10780,0
|
|
20240820,160700,1652917110,10780,10780,10780,10780,0
|
|
20240820,160600,1652917110,10780,10780,10780,10780,0
|
|
20240820,160500,1652917110,10780,10780,10780,10780,0
|
|
20240820,160400,1652917110,10780,10780,10780,10780,0
|
|
20240820,160300,1652917110,10780,10780,10780,10780,0
|
|
20240820,160200,1652917110,10780,10780,10780,10780,0
|
|
20240820,160100,1652917110,10780,10780,10780,10780,0
|
|
20240820,160000,1652917110,10780,10780,10780,10780,0
|
|
20240820,155900,1652917110,10780,10780,10780,10780,0
|
|
20240820,155800,1652917110,10780,10780,10780,10780,0
|
|
20240820,155700,1652917110,10780,10780,10780,10780,0
|
|
20240820,155600,1652917110,10780,10780,10780,10780,0
|
|
20240820,155500,1652917110,10780,10780,10780,10780,0
|
|
20240820,155400,1652917110,10780,10780,10780,10780,0
|
|
20240820,155300,1652917110,10780,10780,10780,10780,0
|
|
20240820,155200,1652917110,10780,10780,10780,10780,0
|
|
20240820,155100,1652917110,10780,10780,10780,10780,0
|
|
20240820,155000,1652917110,10780,10780,10780,10780,0
|
|
20240820,154900,1652917110,10780,10780,10780,10780,0
|
|
20240820,154800,1652917110,10780,10780,10780,10780,0
|
|
20240820,154700,1652917110,10780,10780,10780,10780,0
|
|
20240820,154600,1652917110,10780,10780,10780,10780,0
|
|
20240820,154500,1652917110,10780,10780,10780,10780,4236
|
|
20240820,154400,1652917110,10780,10780,10780,10780,0
|
|
20240820,154300,1652917110,10780,10780,10780,10780,0
|
|
20240820,154200,1652917110,10780,10780,10780,10780,0
|
|
20240820,154100,1652917110,10780,10780,10780,10780,0
|
|
20240820,154000,1652917110,10780,10780,10780,10780,0
|
|
20240820,153900,1652917110,10780,10780,10780,10780,0
|
|
20240820,153800,1652917110,10780,10780,10780,10780,0
|
|
20240820,153700,1652917110,10780,10780,10780,10780,0
|
|
20240820,153600,1652917110,10780,10780,10780,10780,0
|
|
20240820,153500,1652917110,10780,10780,10780,10780,0
|
|
20240820,153400,1652917110,10780,10780,10780,10780,0
|
|
20240820,153300,1652917110,10780,10780,10780,10780,0
|
|
20240820,153200,1652917110,10780,10780,10780,10780,0
|
|
20240820,153100,1652917110,10780,10780,10780,10780,0
|
|
20240820,153000,1652917110,10780,10780,10780,10780,4236
|
|
20240820,152900,1607253030,10800,10800,10800,10800,0
|
|
20240820,152800,1607253030,10800,10800,10800,10800,0
|
|
20240820,152700,1607253030,10800,10800,10800,10800,0
|
|
20240820,152600,1607253030,10800,10800,10800,10800,0
|
|
20240820,152500,1607253030,10800,10800,10800,10800,0
|
|
20240820,152400,1607253030,10800,10800,10800,10800,0
|
|
20240820,152300,1607253030,10800,10800,10800,10800,0
|
|
20240820,152200,1607253030,10800,10800,10800,10800,0
|
|
20240820,152100,1607253030,10800,10800,10800,10800,0
|
|
20240820,152000,1607253030,10800,10800,10800,10800,0
|
|
20240820,151900,1607253030,10800,10790,10810,10780,1946
|
|
20240820,151800,1586225470,10790,10790,10800,10790,81
|
|
20240820,151700,1585351360,10800,10790,10800,10790,170
|
|
20240820,151600,1583516420,10800,10790,10800,10790,136
|
|
20240820,151500,1582047790,10790,10790,10790,10780,469
|
|
20240820,151400,1576987370,10790,10790,10790,10790,1193
|
|
20240820,151300,1564114900,10790,10800,10800,10790,147
|
|
20240820,151200,1562527760,10800,10800,10810,10800,321
|
|
20240820,151100,1559060580,10790,10790,10800,10790,232
|
|
20240820,151000,1556556300,10790,10790,10800,10780,649
|
|
20240820,150900,1549550620,10790,10790,10800,10790,195
|
|
20240820,150800,1547446470,10790,10790,10800,10790,71
|
|
20240820,150700,1546680370,10800,10800,10800,10790,98
|
|
20240820,150600,1545622010,10800,10790,10800,10790,607
|
|
20240820,150500,1539067470,10790,10790,10790,10780,410
|
|
20240820,150400,1534643630,10790,10790,10790,10790,508
|
|
20240820,150300,1529162310,10790,10790,10790,10780,590
|
|
20240820,150200,1522796250,10790,10790,10790,10790,227
|
|
20240820,150100,1520346920,10790,10790,10790,10780,645
|
|
20240820,150000,1513388760,10790,10780,10790,10780,662
|
|
20240820,145900,1506248530,10780,10780,10790,10780,695
|
|
20240820,145800,1498756160,10780,10790,10800,10780,1234
|
|
20240820,145700,1485436660,10790,10800,10800,10790,533
|
|
20240820,145600,1479683490,10790,10790,10800,10790,46
|
|
20240820,145500,1479187140,10790,10790,10800,10790,126
|
|
20240820,145400,1477826800,10800,10800,10800,10800,47
|
|
20240820,145300,1477319200,10800,10800,10800,10790,515
|
|
20240820,145200,1471757970,10800,10790,10800,10790,305
|
|
20240820,145100,1468467010,10800,10800,10800,10790,396
|
|
20240820,145000,1464190260,10800,10800,10800,10800,264
|
|
20240820,144900,1461339060,10800,10800,10800,10800,53
|
|
20240820,144800,1460766660,10800,10800,10810,10800,59
|
|
20240820,144700,1460129450,10800,10780,10800,10780,559
|
|
20240820,144600,1454094510,10780,10810,10810,10780,458
|
|
20240820,144500,1449148040,10810,10800,10810,10800,888
|
|
20240820,144400,1439552610,10810,10800,10810,10790,409
|
|
20240820,144300,1435136870,10790,10790,10800,10790,2783
|
|
20240820,144200,1405088410,10780,10790,10790,10780,512
|
|
20240820,144100,1399568980,10780,10790,10790,10780,59
|
|
20240820,144000,1398932420,10780,10780,10780,10780,68
|
|
20240820,143900,1398199380,10790,10780,10790,10780,480
|
|
20240820,143800,1393021040,10790,10790,10800,10780,385
|
|
20240820,143700,1388866890,10790,10800,10800,10790,48
|
|
20240820,143600,1388348960,10790,10790,10800,10790,554
|
|
20240820,143500,1382371290,10790,10790,10790,10780,317
|
|
20240820,143400,1378950900,10790,10790,10790,10780,716
|
|
20240820,143300,1371226020,10780,10790,10800,10780,266
|
|
20240820,143200,1368355900,10790,10790,10800,10790,140
|
|
20240820,143100,1366845290,10790,10790,10800,10790,469
|
|
20240820,143000,1361784770,10790,10780,10790,10780,574
|
|
20240820,142900,1355592070,10780,10780,10780,10780,86
|
|
20240820,142800,1354664990,10780,10780,10780,10780,273
|
|
20240820,142700,1351722050,10780,10780,10780,10780,86
|
|
20240820,142600,1350794970,10780,10780,10780,10780,129
|
|
20240820,142500,1349404350,10780,10790,10790,10780,94
|
|
20240820,142400,1348391010,10780,10790,10790,10780,45
|
|
20240820,142300,1347905900,10780,10780,10780,10780,387
|
|
20240820,142200,1343734040,10780,10780,10780,10780,114
|
|
20240820,142100,1342505120,10780,10770,10780,10770,708
|
|
20240820,142000,1334873340,10770,10780,10780,10770,206
|
|
20240820,141900,1332654700,10770,10770,10780,10770,98
|
|
20240820,141800,1331599190,10780,10770,10780,10770,646
|
|
20240820,141700,1324635770,10770,10770,10770,10770,44
|
|
20240820,141600,1324161890,10780,10780,10780,10780,161
|
|
20240820,141500,1322426310,10780,10780,10780,10780,660
|
|
20240820,141400,1315311510,10780,10770,10780,10760,937
|
|
20240820,141300,1305220450,10760,10760,10770,10760,79
|
|
20240820,141200,1304370400,10760,10770,10770,10760,1645
|
|
20240820,141100,1286653790,10770,10770,10770,10770,161
|
|
20240820,141000,1284919820,10770,10770,10770,10770,44
|
|
20240820,140900,1284445940,10780,10780,10780,10770,674
|
|
20240820,140800,1277180270,10780,10780,10780,10770,459
|
|
20240820,140700,1272233530,10780,10780,10790,10780,54
|
|
20240820,140600,1271651310,10780,10780,10780,10780,298
|
|
20240820,140500,1268438870,10770,10770,10770,10770,0
|
|
20240820,140400,1268438870,10770,10770,10770,10770,0
|
|
20240820,140300,1268438870,10770,10780,10780,10770,832
|
|
20240820,140200,1259475200,10780,10780,10790,10770,1598
|
|
20240820,140100,1242254720,10790,10780,10800,10780,944
|
|
20240820,140000,1232069360,10780,10780,10780,10770,623
|
|
20240820,135900,1225356700,10780,10780,10780,10780,272
|
|
20240820,135800,1222424540,10780,10790,10790,10780,92
|
|
20240820,135700,1221432680,10790,10780,10790,10780,56
|
|
20240820,135600,1220828740,10780,10780,10780,10780,36
|
|
20240820,135500,1220440660,10780,10780,10780,10780,576
|
|
20240820,135400,1214231380,10790,10780,10790,10780,6
|
|
20240820,135300,1214166690,10780,10780,10780,10780,99
|
|
20240820,135200,1213099470,10780,10780,10780,10770,131
|
|
20240820,135100,1211687400,10780,10780,10780,10780,46
|
|
20240820,135000,1211191520,10780,10780,10780,10780,143
|
|
20240820,134900,1209649980,10790,10790,10790,10790,0
|
|
20240820,134800,1209649980,10790,10790,10790,10790,501
|
|
20240820,134700,1204244190,10790,10780,10790,10780,538
|
|
20240820,134600,1198443200,10780,10790,10790,10780,12
|
|
20240820,134500,1198313740,10780,10780,10780,10780,190
|
|
20240820,134400,1196265540,10770,10790,10790,10770,239
|
|
20240820,134300,1193690080,10790,10790,10790,10790,16
|
|
20240820,134200,1193517440,10780,10780,10780,10780,41
|
|
20240820,134100,1193075460,10790,10780,10790,10770,533
|
|
20240820,134000,1187330010,10780,10770,10780,10770,1205
|
|
20240820,133900,1174342570,10770,10780,10780,10770,846
|
|
20240820,133800,1165222740,10780,10790,10790,10780,413
|
|
20240820,133700,1160770500,10790,10790,10790,10780,61
|
|
20240820,133600,1160112640,10780,10780,10780,10780,34
|
|
20240820,133500,1159746120,10780,10790,10790,10780,44
|
|
20240820,133400,1159271700,10790,10780,10790,10780,137
|
|
20240820,133300,1157794820,10780,10780,10780,10780,358
|
|
20240820,133200,1153935580,10780,10780,10780,10780,37
|
|
20240820,133100,1153536720,10780,10780,10780,10780,5
|
|
20240820,133000,1153482820,10780,10780,10780,10770,425
|
|
20240820,132900,1148903060,10780,10780,10780,10780,1036
|
|
20240820,132800,1137734980,10780,10780,10780,10780,311
|
|
20240820,132700,1134382400,10780,10780,10780,10780,313
|
|
20240820,132600,1131008260,10780,10780,10780,10780,103
|
|
20240820,132500,1129897920,10780,10780,10780,10770,374
|
|
20240820,132400,1125867700,10780,10780,10780,10780,48
|
|
20240820,132300,1125350260,10780,10780,10780,10780,1585
|
|
20240820,132200,1108263960,10780,10780,10780,10780,143
|
|
20240820,132100,1106722420,10780,10780,10780,10780,11
|
|
20240820,132000,1106603840,10780,10780,10780,10780,550
|
|
20240820,131900,1100674840,10780,10790,10790,10780,29
|
|
20240820,131800,1100362120,10780,10780,10780,10780,0
|
|
20240820,131700,1100362120,10780,10780,10780,10770,166
|
|
20240820,131600,1098572740,10780,10780,10780,10780,697
|
|
20240820,131500,1091059080,10780,10780,10780,10780,637
|
|
20240820,131400,1084192220,10790,10790,10790,10790,0
|
|
20240820,131300,1084192220,10790,10790,10790,10790,30
|
|
20240820,131200,1083868520,10790,10790,10790,10790,63
|
|
20240820,131100,1083188750,10790,10790,10790,10790,117
|
|
20240820,131000,1081926320,10790,10790,10790,10790,10
|
|
20240820,130900,1081818420,10790,10790,10790,10790,340
|
|
20240820,130800,1078149820,10800,10800,10800,10800,0
|
|
20240820,130700,1078149820,10800,10790,10800,10790,232
|
|
20240820,130600,1075646490,10790,10790,10790,10790,124
|
|
20240820,130500,1074308530,10790,10790,10790,10790,335
|
|
20240820,130400,1070693880,10790,10790,10790,10790,166
|
|
20240820,130300,1068902740,10790,10790,10790,10790,400
|
|
20240820,130200,1064586740,10780,10790,10790,10780,49
|
|
20240820,130100,1064058420,10790,10790,10790,10790,50
|
|
20240820,130000,1063518920,10790,10790,10790,10790,1
|
|
20240820,125900,1063508130,10790,10790,10790,10790,0
|
|
20240820,125800,1063508130,10790,10790,10790,10790,639
|
|
20240820,125700,1056613320,10790,10790,10790,10790,299
|
|
20240820,125600,1053387110,10790,10790,10790,10790,55
|
|
20240820,125500,1052793660,10790,10790,10790,10790,49
|
|
20240820,125400,1052264950,10790,10800,10800,10790,44
|
|
20240820,125300,1051790090,10790,10790,10790,10790,0
|
|
20240820,125200,1051790090,10790,10790,10790,10790,312
|
|
20240820,125100,1048423610,10790,10790,10790,10780,356
|
|
20240820,125000,1044582590,10790,10800,10800,10790,629
|
|
20240820,124900,1037795670,10800,10800,10800,10800,12
|
|
20240820,124800,1037666070,10800,10790,10800,10790,330
|
|
20240820,124700,1034102450,10800,10800,10800,10790,348
|
|
20240820,124600,1030346390,10800,10800,10800,10800,0
|
|
20240820,124500,1030346390,10800,10800,10800,10800,139
|
|
20240820,124400,1028845190,10800,10800,10800,10800,0
|
|
20240820,124300,1028845190,10800,10790,10800,10790,747
|
|
20240820,124200,1020777960,10790,10790,10790,10790,96
|
|
20240820,124100,1019742120,10790,10790,10790,10790,35
|
|
20240820,124000,1019364470,10790,10790,10790,10790,173
|
|
20240820,123900,1017497800,10790,10800,10800,10790,39
|
|
20240820,123800,1017076950,10800,10800,10800,10800,0
|
|
20240820,123700,1017076950,10800,10790,10800,10790,134
|
|
20240820,123600,1015630100,10790,10790,10790,10790,407
|
|
20240820,123500,1011238570,10790,10790,10790,10790,35
|
|
20240820,123400,1010860920,10800,10800,10800,10800,2
|
|
20240820,123300,1010839320,10800,10800,10800,10800,64
|
|
20240820,123200,1010148120,10800,10800,10800,10800,0
|
|
20240820,123100,1010148120,10800,10800,10800,10790,711
|
|
20240820,123000,1002471920,10800,10800,10800,10800,13
|
|
20240820,122900,1002331520,10800,10800,10800,10800,308
|
|
20240820,122800,999005120,10800,10800,10800,10800,0
|
|
20240820,122700,999005120,10800,10800,10800,10800,6
|
|
20240820,122600,998940320,10800,10800,10800,10800,99
|
|
20240820,122500,997871120,10800,10800,10800,10800,108
|
|
20240820,122400,996704720,10800,10800,10800,10800,227
|
|
20240820,122300,994253120,10800,10790,10800,10790,279
|
|
20240820,122200,991239930,10800,10800,10800,10800,446
|
|
20240820,122100,986423130,10800,10800,10800,10800,200
|
|
20240820,122000,984263130,10800,10800,10800,10800,28
|
|
20240820,121900,983960730,10800,10800,10800,10800,32
|
|
20240820,121800,983615130,10800,10800,10800,10800,125
|
|
20240820,121700,982265130,10800,10800,10800,10800,197
|
|
20240820,121600,980137530,10800,10800,10800,10800,71
|
|
20240820,121500,979370730,10800,10800,10800,10800,344
|
|
20240820,121400,975655530,10800,10800,10800,10800,0
|
|
20240820,121300,975655530,10800,10800,10800,10800,13
|
|
20240820,121200,975515130,10810,10810,10810,10810,191
|
|
20240820,121100,973450420,10810,10810,10810,10810,1
|
|
20240820,121000,973439610,10810,10810,10810,10810,29
|
|
20240820,120900,973126120,10820,10800,10820,10800,2718
|
|
20240820,120800,943743890,10800,10810,10810,10800,495
|
|
20240820,120700,938397880,10800,10800,10800,10800,813
|
|
20240820,120600,929617480,10800,10800,10800,10800,65
|
|
20240820,120500,928915480,10810,10810,10810,10810,5
|
|
20240820,120400,928861430,10820,10820,10820,10820,0
|
|
20240820,120300,928861430,10820,10790,10820,10790,2032
|
|
20240820,120200,906913430,10790,10790,10790,10790,98
|
|
20240820,120100,905856010,10790,10800,10800,10790,340
|
|
20240820,120000,902187370,10800,10790,10800,10790,1363
|
|
20240820,115900,887472000,10790,10790,10790,10790,0
|
|
20240820,115800,887472000,10790,10790,10790,10790,156
|
|
20240820,115700,885788760,10790,10790,10790,10790,135
|
|
20240820,115600,884332110,10800,10790,10800,10790,38
|
|
20240820,115500,883922060,10790,10800,10800,10790,306
|
|
20240820,115400,880618600,10810,10810,10810,10810,300
|
|
20240820,115300,877375600,10810,10800,10820,10800,1752
|
|
20240820,115200,858441140,10790,10790,10790,10780,856
|
|
20240820,115100,849205310,10780,10780,10780,10780,39
|
|
20240820,115000,848784890,10780,10780,10780,10780,33
|
|
20240820,114900,848429150,10780,10790,10790,10780,39
|
|
20240820,114800,848008720,10780,10790,10790,10780,82
|
|
20240820,114700,847124650,10790,10780,10790,10780,784
|
|
20240820,114600,838666130,10780,10780,10780,10780,390
|
|
20240820,114500,834461930,10780,10780,10780,10780,54
|
|
20240820,114400,833879810,10780,10780,10780,10780,641
|
|
20240820,114300,826969830,10780,10780,10780,10780,47
|
|
20240820,114200,826463170,10780,10790,10790,10780,49
|
|
20240820,114100,825934850,10780,10790,10790,10780,51
|
|
20240820,114000,825384910,10790,10790,10790,10790,85
|
|
20240820,113900,824467760,10790,10790,10800,10790,452
|
|
20240820,113800,819590660,10790,10800,10800,10790,911
|
|
20240820,113700,809756880,10800,10800,10800,10800,102
|
|
20240820,113600,808655280,10800,10780,10800,10770,826
|
|
20240820,113500,799745910,10780,10780,10780,10780,370
|
|
20240820,113400,795757310,10780,10780,10780,10780,10
|
|
20240820,113300,795649510,10780,10780,10780,10780,1
|
|
20240820,113200,795638730,10790,10780,10790,10780,205
|
|
20240820,113100,793428820,10780,10780,10780,10780,1821
|
|
20240820,113000,773798440,10790,10790,10790,10790,42
|
|
20240820,112900,773345260,10790,10790,10790,10790,206
|
|
20240820,112800,771122520,10790,10790,10790,10790,170
|
|
20240820,112700,769288220,10780,10790,10790,10780,97
|
|
20240820,112600,768242540,10780,10780,10780,10780,720
|
|
20240820,112500,760480940,10780,10780,10790,10780,428
|
|
20240820,112400,755867000,10780,10780,10780,10780,200
|
|
20240820,112300,753711000,10790,10790,10790,10780,283
|
|
20240820,112200,750659160,10790,10780,10790,10780,191
|
|
20240820,112100,748599980,10780,10790,10790,10780,43
|
|
20240820,112000,748136400,10780,10780,10780,10780,36
|
|
20240820,111900,747748320,10780,10790,10790,10780,54
|
|
20240820,111800,747166000,10790,10790,10790,10790,300
|
|
20240820,111700,743929000,10790,10790,10790,10790,38
|
|
20240820,111600,743518980,10790,10800,10800,10790,12
|
|
20240820,111500,743389400,10790,10790,10800,10790,82
|
|
20240820,111400,742504520,10800,10800,10800,10800,0
|
|
20240820,111300,742504520,10800,10790,10800,10790,390
|
|
20240820,111200,738296400,10790,10790,10790,10790,55
|
|
20240820,111100,737702950,10800,10790,10800,10790,452
|
|
20240820,111000,732825850,10790,10790,10800,10790,54
|
|
20240820,110900,732242990,10790,10800,10800,10790,75
|
|
20240820,110800,731433100,10810,10790,10810,10790,107
|
|
20240820,110700,730277570,10800,10800,10800,10800,0
|
|
20240820,110600,730277570,10800,10780,10800,10780,855
|
|
20240820,110500,721055210,10790,10800,10800,10790,1887
|
|
20240820,110400,700677230,10810,10800,10810,10800,336
|
|
20240820,110300,697048410,10800,10800,10810,10800,74
|
|
20240820,110200,696249160,10800,10800,10800,10800,41
|
|
20240820,110100,695806360,10800,10810,10810,10800,76
|
|
20240820,110000,694985160,10810,10800,10810,10800,90
|
|
20240820,105900,694012920,10800,10800,10810,10800,285
|
|
20240820,105800,690934690,10810,10810,10810,10800,28
|
|
20240820,105700,690632070,10800,10800,10810,10800,73
|
|
20240820,105600,689843640,10810,10800,10810,10800,47
|
|
20240820,105500,689335940,10810,10800,10810,10800,85
|
|
20240820,105400,688417840,10800,10810,10810,10800,37
|
|
20240820,105300,688018220,10810,10800,10810,10800,134
|
|
20240820,105200,686570880,10800,10800,10800,10800,4
|
|
20240820,105100,686527680,10810,10810,10810,10810,126
|
|
20240820,105000,685165620,10810,10810,10810,10810,374
|
|
20240820,104900,681122680,10820,10810,10820,10810,37
|
|
20240820,104800,680722700,10820,10820,10820,10810,161
|
|
20240820,104700,678981050,10810,10810,10810,10810,43
|
|
20240820,104600,678516220,10810,10810,10810,10810,42
|
|
20240820,104500,678062200,10820,10810,10820,10810,521
|
|
20240820,104400,672430180,10810,10810,10810,10810,225
|
|
20240820,104300,669997930,10810,10810,10810,10810,0
|
|
20240820,104200,669997930,10810,10810,10810,10810,771
|
|
20240820,104100,661663420,10810,10810,10810,10810,44
|
|
20240820,104000,661187780,10810,10820,10820,10810,366
|
|
20240820,103900,657231310,10810,10820,10820,10810,38
|
|
20240820,103800,656820520,10810,10810,10820,10810,95
|
|
20240820,103700,655793470,10820,10810,10820,10810,510
|
|
20240820,103600,650280360,10810,10820,10820,10810,130
|
|
20240820,103500,648875030,10810,10820,10820,10810,2156
|
|
20240820,103400,625552710,10820,10810,10820,10810,781
|
|
20240820,103300,617110010,10820,10820,10820,10810,38
|
|
20240820,103200,616699190,10810,10810,10820,10810,596
|
|
20240820,103100,610256230,10820,10820,10820,10810,62
|
|
20240820,103000,609585850,10810,10810,10810,10810,98
|
|
20240820,102900,608526470,10810,10810,10820,10810,164
|
|
20240820,102800,606753560,10810,10820,10820,10810,261
|
|
20240820,102700,603932090,10810,10810,10810,10810,37
|
|
20240820,102600,603532120,10820,10820,10820,10820,30
|
|
20240820,102500,603207520,10820,10810,10820,10810,639
|
|
20240820,102400,596299830,10820,10810,10820,10810,133
|
|
20240820,102300,594862070,10810,10800,10810,10800,1253
|
|
20240820,102200,581318470,10800,10810,10810,10800,38
|
|
20240820,102100,580908050,10810,10810,10810,10810,14
|
|
20240820,102000,580756710,10810,10810,10810,10810,139
|
|
20240820,101900,579254120,10810,10800,10810,10800,863
|
|
20240820,101800,569925450,10800,10810,10810,10800,159
|
|
20240820,101700,568207230,10800,10810,10810,10800,218
|
|
20240820,101600,565852820,10800,10810,10810,10800,38
|
|
20240820,101500,565442400,10800,10800,10800,10800,986
|
|
20240820,101400,554793600,10800,10800,10800,10800,34
|
|
20240820,101300,554426400,10810,10810,10810,10810,101
|
|
20240820,101200,553334590,10800,10800,10810,10800,385
|
|
20240820,101100,549176580,10800,10800,10800,10800,2
|
|
20240820,101000,549154980,10800,10790,10800,10790,2006
|
|
20240820,100900,527508310,10790,10800,10800,10780,1408
|
|
20240820,100800,512315920,10810,10800,10810,10800,540
|
|
20240820,100700,506483620,10800,10800,10800,10790,3148
|
|
20240820,100600,472490130,10810,10800,10810,10800,141
|
|
20240820,100500,470966360,10800,10800,10800,10800,105
|
|
20240820,100400,469832360,10810,10800,10810,10800,69
|
|
20240820,100300,469086820,10810,10810,10810,10810,148
|
|
20240820,100200,467486940,10800,10800,10800,10800,0
|
|
20240820,100100,467486940,10800,10800,10800,10800,58
|
|
20240820,100000,466860540,10800,10810,10810,10800,107
|
|
20240820,095900,465704930,10800,10800,10810,10800,448
|
|
20240820,095800,460866130,10800,10800,10800,10800,0
|
|
20240820,095700,460866130,10800,10810,10810,10800,36
|
|
20240820,095600,460477320,10810,10810,10810,10810,1
|
|
20240820,095500,460466510,10800,10800,10800,10800,362
|
|
20240820,095400,456556910,10800,10800,10800,10800,2
|
|
20240820,095300,456535310,10800,10810,10810,10800,1782
|
|
20240820,095200,437275170,10820,10820,10820,10820,124
|
|
20240820,095100,435933490,10820,10820,10820,10820,238
|
|
20240820,095000,433358330,10820,10820,10820,10820,975
|
|
20240820,094900,422808830,10820,10810,10820,10810,454
|
|
20240820,094800,417896910,10810,10810,10810,10810,10
|
|
20240820,094700,417788810,10810,10810,10820,10810,462
|
|
20240820,094600,412794440,10820,10820,10820,10820,216
|
|
20240820,094500,410457320,10830,10820,10830,10820,14
|
|
20240820,094400,410305800,10830,10820,10830,10820,1799
|
|
20240820,094300,390836150,10820,10810,10820,10810,162
|
|
20240820,094200,389084860,10810,10820,10820,10810,13
|
|
20240820,094100,388944250,10820,10810,10820,10810,1924
|
|
20240820,094000,368145780,10810,10800,10810,10800,339
|
|
20240820,093900,364484550,10800,10810,10810,10800,924
|
|
20240820,093800,354505300,10800,10800,10810,10800,2311
|
|
20240820,093700,329528870,10810,10790,10810,10780,2221
|
|
20240820,093600,305531870,10790,10800,10800,10790,512
|
|
20240820,093500,300004090,10790,10790,10800,10790,1346
|
|
20240820,093400,285479750,10800,10780,10800,10780,658
|
|
20240820,093300,278379030,10790,10790,10800,10790,205
|
|
20240820,093200,276167050,10790,10790,10790,10790,765
|
|
20240820,093100,267912700,10790,10780,10790,10770,2546
|
|
20240820,093000,240468370,10780,10790,10800,10780,1294
|
|
20240820,092900,226509790,10790,10800,10800,10790,1796
|
|
20240820,092800,207123820,10800,10790,10800,10790,659
|
|
20240820,092700,200009530,10790,10800,10800,10790,151
|
|
20240820,092600,198378740,10800,10790,10800,10790,852
|
|
20240820,092500,189183140,10790,10800,10800,10790,2210
|
|
20240820,092400,165321140,10790,10790,10790,10790,712
|
|
20240820,092300,157638660,10790,10790,10790,10790,2153
|
|
20240820,092200,134407790,10790,10790,10790,10790,5
|
|
20240820,092100,134353840,10790,10790,10790,10790,477
|
|
20240820,092000,129207010,10780,10790,10790,10780,89
|
|
20240820,091900,128247070,10790,10790,10790,10790,80
|
|
20240820,091800,127383870,10780,10790,10790,10780,126
|
|
20240820,091700,126024590,10790,10790,10790,10790,226
|
|
20240820,091600,123586050,10790,10790,10790,10790,372
|
|
20240820,091500,119572170,10790,10800,10800,10790,1058
|
|
20240820,091400,108156270,10790,10790,10810,10790,749
|
|
20240820,091300,100061350,10810,10800,10810,10800,118
|
|
20240820,091200,98786940,10800,10810,10810,10790,613
|
|
20240820,091100,92166530,10810,10810,10810,10800,304
|
|
20240820,091000,88882290,10800,10800,10810,10800,1002
|
|
20240820,090900,78060580,10800,10780,10800,10780,408
|
|
20240820,090800,73658770,10770,10780,10780,10770,102
|
|
20240820,090700,72560210,10780,10760,10780,10760,17
|
|
20240820,090600,72377230,10760,10800,10810,10760,81
|
|
20240820,090500,71502750,10760,10810,10810,10760,2601
|
|
20240820,090400,43466530,10810,10770,10810,10760,1063
|
|
20240820,090300,32000030,10760,10760,10770,10760,1179
|
|
20240820,090200,19313970,10760,10770,10780,10760,214
|
|
20240820,090100,17009940,10760,10770,10780,10760,88
|
|
20240820,090000,16062070,10770,10760,10790,10760,1228
|