665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,200200,1669487300,10750,10750,10750,10750,6783
|
|
20240830,200100,1669487300,10750,10750,10750,10750,0
|
|
20240830,200000,1669487300,10750,10750,10750,10750,0
|
|
20240830,195900,1669487300,10750,10750,10750,10750,0
|
|
20240830,195800,1669487300,10750,10750,10750,10750,0
|
|
20240830,195700,1669487300,10750,10750,10750,10750,0
|
|
20240830,195600,1669487300,10750,10750,10750,10750,0
|
|
20240830,195500,1669487300,10750,10750,10750,10750,0
|
|
20240830,195400,1669487300,10750,10750,10750,10750,0
|
|
20240830,195300,1669487300,10750,10750,10750,10750,0
|
|
20240830,195200,1669487300,10750,10750,10750,10750,0
|
|
20240830,195100,1669487300,10750,10750,10750,10750,0
|
|
20240830,195000,1669487300,10750,10750,10750,10750,0
|
|
20240830,194900,1669487300,10750,10750,10750,10750,0
|
|
20240830,194800,1669487300,10750,10750,10750,10750,0
|
|
20240830,194700,1669487300,10750,10750,10750,10750,0
|
|
20240830,194600,1669487300,10750,10750,10750,10750,0
|
|
20240830,194500,1669487300,10750,10750,10750,10750,0
|
|
20240830,194400,1669487300,10750,10750,10750,10750,0
|
|
20240830,194300,1669487300,10750,10750,10750,10750,0
|
|
20240830,194200,1669487300,10750,10750,10750,10750,0
|
|
20240830,194100,1669487300,10750,10750,10750,10750,0
|
|
20240830,194000,1669487300,10750,10750,10750,10750,0
|
|
20240830,193900,1669487300,10750,10750,10750,10750,0
|
|
20240830,193800,1669487300,10750,10750,10750,10750,0
|
|
20240830,193700,1669487300,10750,10750,10750,10750,0
|
|
20240830,193600,1669487300,10750,10750,10750,10750,0
|
|
20240830,193500,1669487300,10750,10750,10750,10750,0
|
|
20240830,193400,1669487300,10750,10750,10750,10750,0
|
|
20240830,193300,1669487300,10750,10750,10750,10750,0
|
|
20240830,193200,1669487300,10750,10750,10750,10750,6783
|
|
20240830,193100,1669487300,10750,10750,10750,10750,0
|
|
20240830,193000,1669487300,10750,10750,10750,10750,0
|
|
20240830,192900,1669487300,10750,10750,10750,10750,0
|
|
20240830,192800,1669487300,10750,10750,10750,10750,0
|
|
20240830,192700,1669487300,10750,10750,10750,10750,0
|
|
20240830,192600,1669487300,10750,10750,10750,10750,0
|
|
20240830,192500,1669487300,10750,10750,10750,10750,0
|
|
20240830,192400,1669487300,10750,10750,10750,10750,0
|
|
20240830,192300,1669487300,10750,10750,10750,10750,0
|
|
20240830,192200,1669487300,10750,10750,10750,10750,0
|
|
20240830,192100,1669487300,10750,10750,10750,10750,0
|
|
20240830,192000,1669487300,10750,10750,10750,10750,0
|
|
20240830,191900,1669487300,10750,10750,10750,10750,0
|
|
20240830,191800,1669487300,10750,10750,10750,10750,0
|
|
20240830,191700,1669487300,10750,10750,10750,10750,0
|
|
20240830,191600,1669487300,10750,10750,10750,10750,0
|
|
20240830,191500,1669487300,10750,10750,10750,10750,0
|
|
20240830,191400,1669487300,10750,10750,10750,10750,0
|
|
20240830,191300,1669487300,10750,10750,10750,10750,0
|
|
20240830,191200,1669487300,10750,10750,10750,10750,0
|
|
20240830,191100,1669487300,10750,10750,10750,10750,0
|
|
20240830,191000,1669487300,10750,10750,10750,10750,0
|
|
20240830,190900,1669487300,10750,10750,10750,10750,0
|
|
20240830,190800,1669487300,10750,10750,10750,10750,0
|
|
20240830,190700,1669487300,10750,10750,10750,10750,0
|
|
20240830,190600,1669487300,10750,10750,10750,10750,0
|
|
20240830,190500,1669487300,10750,10750,10750,10750,0
|
|
20240830,190400,1669487300,10750,10750,10750,10750,0
|
|
20240830,190300,1669487300,10750,10750,10750,10750,0
|
|
20240830,190200,1669487300,10750,10750,10750,10750,6783
|
|
20240830,190100,1669487300,10750,10750,10750,10750,0
|
|
20240830,190000,1669487300,10750,10750,10750,10750,0
|
|
20240830,185900,1669487300,10750,10750,10750,10750,0
|
|
20240830,185800,1669487300,10750,10750,10750,10750,0
|
|
20240830,185700,1669487300,10750,10750,10750,10750,0
|
|
20240830,185600,1669487300,10750,10750,10750,10750,0
|
|
20240830,185500,1669487300,10750,10750,10750,10750,0
|
|
20240830,185400,1669487300,10750,10750,10750,10750,0
|
|
20240830,185300,1669487300,10750,10750,10750,10750,0
|
|
20240830,185200,1669487300,10750,10750,10750,10750,0
|
|
20240830,185100,1669487300,10750,10750,10750,10750,0
|
|
20240830,185000,1669487300,10750,10750,10750,10750,0
|
|
20240830,184900,1669487300,10750,10750,10750,10750,0
|
|
20240830,184800,1669487300,10750,10750,10750,10750,0
|
|
20240830,184700,1669487300,10750,10750,10750,10750,0
|
|
20240830,184600,1669487300,10750,10750,10750,10750,0
|
|
20240830,184500,1669487300,10750,10750,10750,10750,0
|
|
20240830,184400,1669487300,10750,10750,10750,10750,0
|
|
20240830,184300,1669487300,10750,10750,10750,10750,0
|
|
20240830,184200,1669487300,10750,10750,10750,10750,0
|
|
20240830,184100,1669487300,10750,10750,10750,10750,0
|
|
20240830,184000,1669487300,10750,10750,10750,10750,0
|
|
20240830,183900,1669487300,10750,10750,10750,10750,0
|
|
20240830,183800,1669487300,10750,10750,10750,10750,0
|
|
20240830,183700,1669487300,10750,10750,10750,10750,0
|
|
20240830,183600,1669487300,10750,10750,10750,10750,0
|
|
20240830,183500,1669487300,10750,10750,10750,10750,0
|
|
20240830,183400,1669487300,10750,10750,10750,10750,0
|
|
20240830,183300,1669487300,10750,10750,10750,10750,0
|
|
20240830,183200,1669487300,10750,10750,10750,10750,6783
|
|
20240830,183100,1669487300,10750,10750,10750,10750,0
|
|
20240830,183000,1669487300,10750,10750,10750,10750,0
|
|
20240830,182900,1669487300,10750,10750,10750,10750,0
|
|
20240830,182800,1669487300,10750,10750,10750,10750,0
|
|
20240830,182700,1669487300,10750,10750,10750,10750,0
|
|
20240830,182600,1669487300,10750,10750,10750,10750,0
|
|
20240830,182500,1669487300,10750,10750,10750,10750,0
|
|
20240830,182400,1669487300,10750,10750,10750,10750,0
|
|
20240830,182300,1669487300,10750,10750,10750,10750,0
|
|
20240830,182200,1669487300,10750,10750,10750,10750,0
|
|
20240830,182100,1669487300,10750,10750,10750,10750,0
|
|
20240830,182000,1669487300,10750,10750,10750,10750,0
|
|
20240830,181900,1669487300,10750,10750,10750,10750,0
|
|
20240830,181800,1669487300,10750,10750,10750,10750,0
|
|
20240830,181700,1669487300,10750,10750,10750,10750,0
|
|
20240830,181600,1669487300,10750,10750,10750,10750,0
|
|
20240830,181500,1669487300,10750,10750,10750,10750,0
|
|
20240830,181400,1669487300,10750,10750,10750,10750,0
|
|
20240830,181300,1669487300,10750,10750,10750,10750,0
|
|
20240830,181200,1669487300,10750,10750,10750,10750,0
|
|
20240830,181100,1669487300,10750,10750,10750,10750,0
|
|
20240830,181000,1669487300,10750,10750,10750,10750,0
|
|
20240830,180900,1669487300,10750,10750,10750,10750,0
|
|
20240830,180800,1669487300,10750,10750,10750,10750,0
|
|
20240830,180700,1669487300,10750,10750,10750,10750,0
|
|
20240830,180600,1669487300,10750,10750,10750,10750,0
|
|
20240830,180500,1669487300,10750,10750,10750,10750,0
|
|
20240830,180400,1669487300,10750,10750,10750,10750,0
|
|
20240830,180300,1669487300,10750,10750,10750,10750,0
|
|
20240830,180200,1669487300,10750,10750,10750,10750,6783
|
|
20240830,180100,1669487300,10750,10750,10750,10750,0
|
|
20240830,180000,1669487300,10750,10750,10750,10750,0
|
|
20240830,175900,1669487300,10750,10750,10750,10750,0
|
|
20240830,175800,1669487300,10750,10750,10750,10750,0
|
|
20240830,175700,1669487300,10750,10750,10750,10750,0
|
|
20240830,175600,1669487300,10750,10750,10750,10750,0
|
|
20240830,175500,1669487300,10750,10750,10750,10750,0
|
|
20240830,175400,1669487300,10750,10750,10750,10750,0
|
|
20240830,175300,1669487300,10750,10750,10750,10750,0
|
|
20240830,175200,1669487300,10750,10750,10750,10750,0
|
|
20240830,175100,1669487300,10750,10750,10750,10750,0
|
|
20240830,175000,1669487300,10750,10750,10750,10750,0
|
|
20240830,174900,1669487300,10750,10750,10750,10750,0
|
|
20240830,174800,1669487300,10750,10750,10750,10750,0
|
|
20240830,174700,1669487300,10750,10750,10750,10750,0
|
|
20240830,174600,1669487300,10750,10750,10750,10750,0
|
|
20240830,174500,1669487300,10750,10750,10750,10750,0
|
|
20240830,174400,1669487300,10750,10750,10750,10750,0
|
|
20240830,174300,1669487300,10750,10750,10750,10750,0
|
|
20240830,174200,1669487300,10750,10750,10750,10750,0
|
|
20240830,174100,1669487300,10750,10750,10750,10750,0
|
|
20240830,174000,1669487300,10750,10750,10750,10750,0
|
|
20240830,173900,1669487300,10750,10750,10750,10750,0
|
|
20240830,173800,1669487300,10750,10750,10750,10750,0
|
|
20240830,173700,1669487300,10750,10750,10750,10750,0
|
|
20240830,173600,1669487300,10750,10750,10750,10750,0
|
|
20240830,173500,1669487300,10750,10750,10750,10750,0
|
|
20240830,173400,1669487300,10750,10750,10750,10750,0
|
|
20240830,173300,1669487300,10750,10750,10750,10750,0
|
|
20240830,173200,1669487300,10750,10750,10750,10750,6783
|
|
20240830,173100,1669487300,10750,10750,10750,10750,0
|
|
20240830,173000,1669487300,10750,10750,10750,10750,0
|
|
20240830,172900,1669487300,10750,10750,10750,10750,0
|
|
20240830,172800,1669487300,10750,10750,10750,10750,0
|
|
20240830,172700,1669487300,10750,10750,10750,10750,0
|
|
20240830,172600,1669487300,10750,10750,10750,10750,0
|
|
20240830,172500,1669487300,10750,10750,10750,10750,0
|
|
20240830,172400,1669487300,10750,10750,10750,10750,0
|
|
20240830,172300,1669487300,10750,10750,10750,10750,0
|
|
20240830,172200,1669487300,10750,10750,10750,10750,0
|
|
20240830,172100,1669487300,10750,10750,10750,10750,0
|
|
20240830,172000,1669487300,10750,10750,10750,10750,0
|
|
20240830,171900,1669487300,10750,10750,10750,10750,0
|
|
20240830,171800,1669487300,10750,10750,10750,10750,0
|
|
20240830,171700,1669487300,10750,10750,10750,10750,0
|
|
20240830,171600,1669487300,10750,10750,10750,10750,0
|
|
20240830,171500,1669487300,10750,10750,10750,10750,0
|
|
20240830,171400,1669487300,10750,10750,10750,10750,0
|
|
20240830,171300,1669487300,10750,10750,10750,10750,0
|
|
20240830,171200,1669487300,10750,10750,10750,10750,0
|
|
20240830,171100,1669487300,10750,10750,10750,10750,0
|
|
20240830,171000,1669487300,10750,10750,10750,10750,0
|
|
20240830,170900,1669487300,10750,10750,10750,10750,0
|
|
20240830,170800,1669487300,10750,10750,10750,10750,0
|
|
20240830,170700,1669487300,10750,10750,10750,10750,0
|
|
20240830,170600,1669487300,10750,10750,10750,10750,0
|
|
20240830,170500,1669487300,10750,10750,10750,10750,0
|
|
20240830,170400,1669487300,10750,10750,10750,10750,0
|
|
20240830,170300,1669487300,10750,10750,10750,10750,0
|
|
20240830,170200,1669487300,10750,10750,10750,10750,6783
|
|
20240830,170100,1669487300,10750,10750,10750,10750,0
|
|
20240830,170000,1669487300,10750,10750,10750,10750,0
|
|
20240830,165900,1669487300,10750,10750,10750,10750,0
|
|
20240830,165800,1669487300,10750,10750,10750,10750,0
|
|
20240830,165700,1669487300,10750,10750,10750,10750,0
|
|
20240830,165600,1669487300,10750,10750,10750,10750,0
|
|
20240830,165500,1669487300,10750,10750,10750,10750,0
|
|
20240830,165400,1669487300,10750,10750,10750,10750,0
|
|
20240830,165300,1669487300,10750,10750,10750,10750,0
|
|
20240830,165200,1669487300,10750,10750,10750,10750,0
|
|
20240830,165100,1669487300,10750,10750,10750,10750,0
|
|
20240830,165000,1669487300,10750,10750,10750,10750,0
|
|
20240830,164900,1669487300,10750,10750,10750,10750,0
|
|
20240830,164800,1669487300,10750,10750,10750,10750,0
|
|
20240830,164700,1669487300,10750,10750,10750,10750,0
|
|
20240830,164600,1669487300,10750,10750,10750,10750,0
|
|
20240830,164500,1669487300,10750,10750,10750,10750,0
|
|
20240830,164400,1669487300,10750,10750,10750,10750,0
|
|
20240830,164300,1669487300,10750,10750,10750,10750,0
|
|
20240830,164200,1669487300,10750,10750,10750,10750,0
|
|
20240830,164100,1669487300,10750,10750,10750,10750,0
|
|
20240830,164000,1669487300,10750,10750,10750,10750,0
|
|
20240830,163900,1669487300,10750,10750,10750,10750,0
|
|
20240830,163800,1669487300,10750,10750,10750,10750,0
|
|
20240830,163700,1669487300,10750,10750,10750,10750,0
|
|
20240830,163600,1669487300,10750,10750,10750,10750,0
|
|
20240830,163500,1669487300,10750,10750,10750,10750,0
|
|
20240830,163400,1669487300,10750,10750,10750,10750,0
|
|
20240830,163300,1669487300,10750,10750,10750,10750,0
|
|
20240830,163200,1669487300,10750,10750,10750,10750,6783
|
|
20240830,163100,1669487300,10750,10750,10750,10750,0
|
|
20240830,163000,1669487300,10750,10750,10750,10750,0
|
|
20240830,162900,1669487300,10750,10750,10750,10750,0
|
|
20240830,162800,1669487300,10750,10750,10750,10750,0
|
|
20240830,162700,1669487300,10750,10750,10750,10750,0
|
|
20240830,162600,1669487300,10750,10750,10750,10750,0
|
|
20240830,162500,1669487300,10750,10750,10750,10750,0
|
|
20240830,162400,1669487300,10750,10750,10750,10750,0
|
|
20240830,162300,1669487300,10750,10750,10750,10750,0
|
|
20240830,162200,1669487300,10750,10750,10750,10750,0
|
|
20240830,162100,1669487300,10750,10750,10750,10750,0
|
|
20240830,162000,1669487300,10750,10750,10750,10750,0
|
|
20240830,161900,1669487300,10750,10750,10750,10750,0
|
|
20240830,161800,1669487300,10750,10750,10750,10750,0
|
|
20240830,161700,1669487300,10750,10750,10750,10750,0
|
|
20240830,161600,1669487300,10750,10750,10750,10750,0
|
|
20240830,161500,1669487300,10750,10750,10750,10750,0
|
|
20240830,161400,1669487300,10750,10750,10750,10750,0
|
|
20240830,161300,1669487300,10750,10750,10750,10750,0
|
|
20240830,161200,1669487300,10750,10750,10750,10750,0
|
|
20240830,161100,1669487300,10750,10750,10750,10750,0
|
|
20240830,161000,1669487300,10750,10750,10750,10750,0
|
|
20240830,160900,1669487300,10750,10750,10750,10750,0
|
|
20240830,160800,1669487300,10750,10750,10750,10750,0
|
|
20240830,160700,1669487300,10750,10750,10750,10750,0
|
|
20240830,160600,1669487300,10750,10750,10750,10750,0
|
|
20240830,160500,1669487300,10750,10750,10750,10750,0
|
|
20240830,160400,1669487300,10750,10750,10750,10750,0
|
|
20240830,160300,1669487300,10750,10750,10750,10750,0
|
|
20240830,160200,1669487300,10750,10750,10750,10750,6783
|
|
20240830,160100,1669487300,10750,10750,10750,10750,0
|
|
20240830,160000,1669487300,10750,10750,10750,10750,0
|
|
20240830,155900,1669487300,10750,10750,10750,10750,0
|
|
20240830,155800,1669487300,10750,10750,10750,10750,0
|
|
20240830,155700,1669487300,10750,10750,10750,10750,0
|
|
20240830,155600,1669487300,10750,10750,10750,10750,0
|
|
20240830,155500,1669487300,10750,10750,10750,10750,0
|
|
20240830,155400,1669487300,10750,10750,10750,10750,0
|
|
20240830,155300,1669487300,10750,10750,10750,10750,0
|
|
20240830,155200,1669487300,10750,10750,10750,10750,0
|
|
20240830,155100,1669487300,10750,10750,10750,10750,0
|
|
20240830,155000,1669487300,10750,10750,10750,10750,0
|
|
20240830,154900,1669487300,10750,10750,10750,10750,0
|
|
20240830,154800,1669487300,10750,10750,10750,10750,0
|
|
20240830,154700,1669487300,10750,10750,10750,10750,0
|
|
20240830,154600,1669487300,10750,10750,10750,10750,0
|
|
20240830,154500,1669487300,10750,10750,10750,10750,0
|
|
20240830,154400,1669487300,10750,10750,10750,10750,0
|
|
20240830,154300,1669487300,10750,10750,10750,10750,0
|
|
20240830,154200,1669487300,10750,10750,10750,10750,0
|
|
20240830,154100,1669487300,10750,10750,10750,10750,0
|
|
20240830,154000,1669487300,10750,10750,10750,10750,0
|
|
20240830,153900,1669487300,10750,10750,10750,10750,0
|
|
20240830,153800,1669487300,10750,10750,10750,10750,0
|
|
20240830,153700,1669487300,10750,10750,10750,10750,0
|
|
20240830,153600,1669487300,10750,10750,10750,10750,0
|
|
20240830,153500,1669487300,10750,10750,10750,10750,0
|
|
20240830,153400,1669487300,10750,10750,10750,10750,0
|
|
20240830,153300,1669487300,10750,10750,10750,10750,0
|
|
20240830,153200,1669487300,10750,10750,10750,10750,6783
|
|
20240830,153100,1669487300,10750,10750,10750,10750,0
|
|
20240830,153000,1669487300,10750,10750,10750,10750,6783
|
|
20240830,152900,1596570050,10780,10780,10780,10780,0
|
|
20240830,152800,1596570050,10780,10780,10780,10780,0
|
|
20240830,152700,1596570050,10780,10780,10780,10780,0
|
|
20240830,152600,1596570050,10780,10780,10780,10780,0
|
|
20240830,152500,1596570050,10780,10780,10780,10780,0
|
|
20240830,152400,1596570050,10780,10780,10780,10780,0
|
|
20240830,152300,1596570050,10780,10780,10780,10780,0
|
|
20240830,152200,1596570050,10780,10780,10780,10780,0
|
|
20240830,152100,1596570050,10780,10780,10780,10780,0
|
|
20240830,152000,1596570050,10780,10780,10780,10780,0
|
|
20240830,151900,1596570050,10780,10790,10790,10770,1035
|
|
20240830,151800,1585411420,10790,10780,10790,10780,342
|
|
20240830,151700,1581722640,10770,10790,10790,10770,108
|
|
20240830,151600,1580559400,10790,10770,10790,10760,235
|
|
20240830,151500,1578027930,10770,10770,10780,10770,362
|
|
20240830,151400,1574127080,10770,10790,10790,10770,97
|
|
20240830,151300,1573081900,10790,10780,10790,10780,150
|
|
20240830,151200,1571464870,10790,10770,10790,10770,1098
|
|
20240830,151100,1559623750,10790,10770,10790,10770,408
|
|
20240830,151000,1555225470,10770,10770,10770,10770,242
|
|
20240830,150900,1552619130,10770,10770,10790,10770,1360
|
|
20240830,150800,1537961740,10770,10770,10770,10770,239
|
|
20240830,150700,1535387710,10780,10780,10780,10780,480
|
|
20240830,150600,1530213310,10780,10780,10780,10780,47
|
|
20240830,150500,1529706650,10790,10780,10790,10780,184
|
|
20240830,150400,1527721750,10790,10780,10790,10780,121
|
|
20240830,150300,1526417360,10790,10790,10790,10790,146
|
|
20240830,150200,1524842020,10790,10790,10790,10790,0
|
|
20240830,150100,1524842020,10790,10790,10800,10790,1010
|
|
20240830,150000,1513944110,10790,10800,10800,10790,93
|
|
20240830,145900,1512940610,10790,10790,10790,10790,0
|
|
20240830,145800,1512940610,10790,10800,10800,10790,173
|
|
20240830,145700,1511072600,10800,10800,10800,10800,1
|
|
20240830,145600,1511061800,10790,10790,10790,10790,488
|
|
20240830,145500,1505796280,10790,10790,10790,10790,120
|
|
20240830,145400,1504501480,10790,10790,10790,10790,375
|
|
20240830,145300,1500455230,10790,10790,10790,10790,16
|
|
20240830,145200,1500282590,10780,10780,10780,10770,213
|
|
20240830,145100,1497986580,10780,10780,10780,10780,792
|
|
20240830,145000,1489448820,10770,10770,10770,10770,1
|
|
20240830,144900,1489438050,10770,10770,10770,10770,100
|
|
20240830,144800,1488361050,10770,10770,10780,10770,1409
|
|
20240830,144700,1473184120,10780,10780,10780,10780,0
|
|
20240830,144600,1473184120,10780,10790,10790,10780,618
|
|
20240830,144500,1466522070,10780,10790,10790,10780,500
|
|
20240830,144400,1461131520,10790,10790,10790,10790,232
|
|
20240830,144300,1458628240,10790,10780,10790,10780,765
|
|
20240830,144200,1450374890,10780,10770,10780,10770,7
|
|
20240830,144100,1450299440,10780,10780,10790,10780,292
|
|
20240830,144000,1447151310,10780,10780,10790,10780,1148
|
|
20240830,143900,1434775770,10770,10780,10780,10770,657
|
|
20240830,143800,1427696830,10780,10770,10780,10770,496
|
|
20240830,143700,1422350350,10770,10780,10780,10770,2
|
|
20240830,143600,1422328800,10780,10780,10780,10780,1
|
|
20240830,143500,1422318020,10780,10770,10780,10770,176
|
|
20240830,143400,1420420940,10770,10790,10790,10770,459
|
|
20240830,143300,1415476530,10790,10790,10790,10790,11
|
|
20240830,143200,1415357840,10790,10790,10800,10790,358
|
|
20240830,143100,1411494880,10800,10790,10800,10790,934
|
|
20240830,143000,1401416520,10790,10770,10790,10770,128
|
|
20240830,142900,1400035620,10790,10770,10790,10770,732
|
|
20240830,142800,1392145060,10780,10780,10780,10780,104
|
|
20240830,142700,1391023940,10780,10780,10780,10780,142
|
|
20240830,142600,1389493180,10770,10770,10770,10770,30
|
|
20240830,142500,1389170080,10780,10780,10780,10780,82
|
|
20240830,142400,1388286120,10760,10760,10760,10760,0
|
|
20240830,142300,1388286120,10760,10760,10760,10760,38
|
|
20240830,142200,1387877240,10770,10770,10770,10770,0
|
|
20240830,142100,1387877240,10770,10770,10770,10770,0
|
|
20240830,142000,1387877240,10770,10770,10770,10770,0
|
|
20240830,141900,1387877240,10770,10760,10770,10760,456
|
|
20240830,141800,1382967930,10760,10760,10760,10760,2
|
|
20240830,141700,1382946410,10770,10760,10770,10760,338
|
|
20240830,141600,1379308420,10770,10770,10770,10770,136
|
|
20240830,141500,1377843700,10770,10770,10770,10770,97
|
|
20240830,141400,1376799010,10780,10780,10780,10780,278
|
|
20240830,141300,1373802170,10780,10780,10780,10780,0
|
|
20240830,141200,1373802170,10780,10780,10780,10780,25
|
|
20240830,141100,1373532670,10780,10780,10780,10780,95
|
|
20240830,141000,1372508570,10780,10760,10780,10760,1936
|
|
20240830,140900,1351661240,10750,10750,10750,10750,20
|
|
20240830,140800,1351446240,10750,10760,10760,10750,285
|
|
20240830,140700,1348382440,10750,10760,10760,10750,5
|
|
20240830,140600,1348328650,10760,10750,10760,10750,730
|
|
20240830,140500,1340473950,10730,10750,10750,10730,1203
|
|
20240830,140400,1327560160,10750,10750,10750,10750,0
|
|
20240830,140300,1327560160,10750,10740,10760,10740,1097
|
|
20240830,140200,1315777310,10740,10750,10750,10740,1015
|
|
20240830,140100,1304876140,10750,10760,10770,10750,78
|
|
20240830,140000,1304037380,10760,10770,10770,10750,2773
|
|
20240830,135900,1274226000,10770,10770,10770,10770,562
|
|
20240830,135800,1268173260,10780,10780,10780,10780,1
|
|
20240830,135700,1268162480,10770,10770,10770,10770,0
|
|
20240830,135600,1268162480,10770,10780,10780,10770,231
|
|
20240830,135500,1265673900,10780,10780,10780,10780,26
|
|
20240830,135400,1265393620,10770,10780,10780,10770,163
|
|
20240830,135300,1263636500,10780,10770,10780,10770,263
|
|
20240830,135200,1260803980,10770,10770,10770,10770,0
|
|
20240830,135100,1260803980,10770,10770,10770,10770,0
|
|
20240830,135000,1260803980,10770,10770,10770,10770,595
|
|
20240830,134900,1254395830,10770,10770,10770,10770,0
|
|
20240830,134800,1254395830,10770,10770,10770,10770,0
|
|
20240830,134700,1254395830,10770,10760,10770,10760,29
|
|
20240830,134600,1254083680,10740,10750,10760,10740,1971
|
|
20240830,134500,1232888920,10740,10740,10740,10740,385
|
|
20240830,134400,1228754020,10750,10750,10750,10750,0
|
|
20240830,134300,1228754020,10750,10750,10750,10750,44
|
|
20240830,134200,1228281020,10750,10740,10750,10740,79
|
|
20240830,134100,1227431870,10740,10740,10740,10740,21
|
|
20240830,134000,1227206330,10740,10740,10740,10740,29
|
|
20240830,133900,1226894870,10750,10750,10750,10740,136
|
|
20240830,133800,1225432880,10760,10750,10760,10750,633
|
|
20240830,133700,1218628120,10750,10750,10750,10750,76
|
|
20240830,133600,1217811120,10750,10750,10750,10750,1
|
|
20240830,133500,1217800370,10750,10750,10750,10750,9
|
|
20240830,133400,1217703620,10740,10740,10740,10740,0
|
|
20240830,133300,1217703620,10740,10740,10740,10740,25
|
|
20240830,133200,1217435120,10740,10740,10740,10740,56
|
|
20240830,133100,1216833680,10740,10740,10750,10740,401
|
|
20240830,133000,1212526180,10740,10740,10750,10740,125
|
|
20240830,132900,1211183440,10740,10750,10750,10740,161
|
|
20240830,132800,1209452700,10740,10740,10740,10740,51
|
|
20240830,132700,1208904960,10740,10740,10750,10740,202
|
|
20240830,132600,1206735470,10730,10730,10730,10730,1
|
|
20240830,132500,1206724740,10740,10740,10740,10740,200
|
|
20240830,132400,1204576740,10740,10740,10740,10740,7
|
|
20240830,132300,1204501560,10740,10740,10740,10740,10
|
|
20240830,132200,1204394160,10730,10730,10730,10730,102
|
|
20240830,132100,1203299700,10720,10720,10720,10720,0
|
|
20240830,132000,1203299700,10720,10720,10720,10720,67
|
|
20240830,131900,1202581460,10730,10730,10730,10730,963
|
|
20240830,131800,1192248470,10720,10720,10720,10720,0
|
|
20240830,131700,1192248470,10720,10730,10730,10720,113
|
|
20240830,131600,1191036000,10720,10730,10730,10720,74
|
|
20240830,131500,1190242630,10720,10720,10720,10720,1
|
|
20240830,131400,1190231910,10730,10730,10730,10730,550
|
|
20240830,131300,1184330410,10730,10730,10730,10730,6
|
|
20240830,131200,1184266030,10720,10720,10720,10720,1
|
|
20240830,131100,1184255310,10720,10720,10720,10720,21
|
|
20240830,131000,1184030190,10720,10720,10720,10720,0
|
|
20240830,130900,1184030190,10720,10720,10720,10720,0
|
|
20240830,130800,1184030190,10720,10720,10720,10720,0
|
|
20240830,130700,1184030190,10720,10730,10730,10720,14
|
|
20240830,130600,1183879980,10720,10720,10720,10720,1
|
|
20240830,130500,1183869260,10720,10720,10720,10720,200
|
|
20240830,130400,1181725260,10730,10720,10730,10720,58
|
|
20240830,130300,1181103480,10720,10720,10720,10720,580
|
|
20240830,130200,1174885880,10730,10730,10730,10730,0
|
|
20240830,130100,1174885880,10730,10730,10730,10730,1
|
|
20240830,130000,1174875150,10730,10730,10730,10730,576
|
|
20240830,125900,1168694670,10730,10730,10730,10730,26
|
|
20240830,125800,1168415690,10730,10730,10730,10730,216
|
|
20240830,125700,1166098010,10730,10730,10730,10730,202
|
|
20240830,125600,1163930550,10730,10730,10730,10730,454
|
|
20240830,125500,1159059130,10720,10720,10720,10720,0
|
|
20240830,125400,1159059130,10720,10720,10730,10720,7
|
|
20240830,125300,1158984040,10720,10730,10730,10720,9
|
|
20240830,125200,1158887480,10730,10730,10730,10730,1
|
|
20240830,125100,1158876750,10730,10730,10730,10730,0
|
|
20240830,125000,1158876750,10730,10730,10730,10720,15
|
|
20240830,124900,1158715820,10730,10730,10730,10730,6
|
|
20240830,124800,1158651440,10720,10720,10720,10720,104
|
|
20240830,124700,1157536560,10720,10720,10730,10720,29
|
|
20240830,124600,1157225670,10720,10730,10730,10720,20
|
|
20240830,124500,1157011080,10730,10730,10730,10730,0
|
|
20240830,124400,1157011080,10730,10730,10730,10730,347
|
|
20240830,124300,1153287770,10740,10740,10740,10740,1
|
|
20240830,124200,1153277030,10730,10730,10730,10730,1
|
|
20240830,124100,1153266300,10740,10740,10740,10740,5
|
|
20240830,124000,1153212600,10740,10740,10740,10740,0
|
|
20240830,123900,1153212600,10740,10740,10740,10740,1
|
|
20240830,123800,1153201860,10740,10730,10740,10730,3
|
|
20240830,123700,1153169650,10740,10740,10740,10740,128
|
|
20240830,123600,1151794930,10740,10740,10740,10740,1
|
|
20240830,123500,1151784190,10710,10730,10730,10710,400
|
|
20240830,123400,1147497160,10730,10730,10730,10730,338
|
|
20240830,123300,1143870420,10740,10740,10740,10740,11
|
|
20240830,123200,1143752280,10740,10740,10740,10740,428
|
|
20240830,123100,1139155560,10730,10730,10730,10730,0
|
|
20240830,123000,1139155560,10730,10730,10730,10730,1
|
|
20240830,122900,1139144830,10730,10730,10730,10730,1
|
|
20240830,122800,1139134100,10740,10740,10740,10740,0
|
|
20240830,122700,1139134100,10740,10740,10740,10740,10
|
|
20240830,122600,1139026700,10740,10740,10740,10740,171
|
|
20240830,122500,1137190160,10730,10730,10730,10730,466
|
|
20240830,122400,1132189980,10720,10700,10720,10700,2070
|
|
20240830,122300,1110019840,10710,10710,10710,10710,50
|
|
20240830,122200,1109484340,10710,10700,10710,10700,136
|
|
20240830,122100,1108029130,10700,10710,10710,10700,1045
|
|
20240830,122000,1096837730,10710,10710,10710,10710,250
|
|
20240830,121900,1094160230,10710,10720,10720,10710,2
|
|
20240830,121800,1094138800,10720,10720,10720,10710,85
|
|
20240830,121700,1093228210,10710,10710,10710,10710,0
|
|
20240830,121600,1093228210,10710,10710,10720,10710,12
|
|
20240830,121500,1093099590,10720,10720,10720,10720,10
|
|
20240830,121400,1092992390,10710,10720,10720,10710,15
|
|
20240830,121300,1092831640,10710,10720,10720,10710,43
|
|
20240830,121200,1092370690,10720,10720,10720,10720,1
|
|
20240830,121100,1092359970,10720,10720,10720,10720,0
|
|
20240830,121000,1092359970,10720,10720,10720,10720,6
|
|
20240830,120900,1092295650,10720,10720,10720,10720,34
|
|
20240830,120800,1091931170,10720,10720,10720,10720,1146
|
|
20240830,120700,1079646050,10720,10710,10720,10710,21
|
|
20240830,120600,1079421040,10710,10710,10710,10710,0
|
|
20240830,120500,1079421040,10710,10720,10720,10710,32
|
|
20240830,120400,1079078010,10710,10710,10710,10710,2
|
|
20240830,120300,1079056590,10710,10730,10730,10710,351
|
|
20240830,120200,1075294360,10720,10730,10730,10720,2
|
|
20240830,120100,1075272910,10730,10730,10730,10730,0
|
|
20240830,120000,1075272910,10730,10730,10730,10730,5
|
|
20240830,115900,1075219260,10730,10730,10730,10730,11
|
|
20240830,115800,1075101230,10720,10720,10720,10720,1
|
|
20240830,115700,1075090510,10730,10730,10730,10730,1
|
|
20240830,115600,1075079780,10730,10730,10730,10730,0
|
|
20240830,115500,1075079780,10730,10720,10730,10720,30
|
|
20240830,115400,1074758080,10710,10710,10710,10710,1
|
|
20240830,115300,1074747370,10720,10720,10720,10720,0
|
|
20240830,115200,1074747370,10720,10710,10720,10710,234
|
|
20240830,115100,1072240920,10720,10710,10720,10710,681
|
|
20240830,115000,1064947170,10710,10710,10720,10710,1354
|
|
20240830,114900,1050445730,10720,10720,10720,10720,0
|
|
20240830,114800,1050445730,10720,10720,10720,10720,3
|
|
20240830,114700,1050413570,10720,10720,10720,10720,0
|
|
20240830,114600,1050413570,10720,10730,10730,10720,20
|
|
20240830,114500,1050199070,10730,10710,10730,10710,101
|
|
20240830,114400,1049117340,10710,10710,10710,10710,0
|
|
20240830,114300,1049117340,10710,10720,10720,10710,106
|
|
20240830,114200,1047981930,10730,10720,10730,10700,630
|
|
20240830,114100,1041235120,10720,10720,10720,10720,1
|
|
20240830,114000,1041224400,10730,10730,10730,10730,1
|
|
20240830,113900,1041213670,10730,10730,10730,10730,462
|
|
20240830,113800,1036256410,10730,10730,10730,10730,500
|
|
20240830,113700,1030891410,10730,10730,10730,10730,1
|
|
20240830,113600,1030880680,10730,10730,10730,10730,4
|
|
20240830,113500,1030837760,10750,10750,10750,10750,0
|
|
20240830,113400,1030837760,10750,10750,10750,10750,2
|
|
20240830,113300,1030816260,10740,10730,10740,10730,40
|
|
20240830,113200,1030386670,10720,10720,10720,10720,0
|
|
20240830,113100,1030386670,10720,10720,10720,10720,0
|
|
20240830,113000,1030386670,10720,10720,10720,10720,801
|
|
20240830,112900,1021799950,10740,10740,10740,10720,473
|
|
20240830,112800,1016720130,10740,10730,10740,10720,4
|
|
20240830,112700,1016677220,10730,10730,10730,10730,0
|
|
20240830,112600,1016677220,10730,10730,10730,10730,318
|
|
20240830,112500,1013265080,10740,10740,10740,10740,0
|
|
20240830,112400,1013265080,10740,10720,10740,10720,121
|
|
20240830,112300,1011967540,10720,10720,10720,10720,100
|
|
20240830,112200,1010895540,10750,10750,10750,10750,0
|
|
20240830,112100,1010895540,10750,10750,10750,10750,0
|
|
20240830,112000,1010895540,10750,10740,10750,10740,2
|
|
20240830,111900,1010874050,10730,10730,10730,10730,0
|
|
20240830,111800,1010874050,10730,10730,10730,10730,251
|
|
20240830,111700,1008180820,10720,10730,10730,10720,301
|
|
20240830,111600,1004952830,10730,10740,10740,10730,15
|
|
20240830,111500,1004791790,10730,10740,10740,10730,201
|
|
20240830,111400,1002634080,10730,10740,10740,10730,51
|
|
20240830,111300,1002086350,10740,10740,10740,10740,0
|
|
20240830,111200,1002086350,10740,10740,10740,10740,7
|
|
20240830,111100,1002011170,10750,10750,10750,10750,13
|
|
20240830,111000,1001871420,10750,10750,10750,10740,1531
|
|
20240830,110900,985413810,10750,10740,10750,10740,51
|
|
20240830,110800,984866060,10740,10740,10740,10740,100
|
|
20240830,110700,983792060,10740,10730,10740,10720,281
|
|
20240830,110600,980777030,10750,10730,10750,10730,6
|
|
20240830,110500,980712550,10730,10750,10750,10730,9
|
|
20240830,110400,980615860,10750,10750,10750,10750,0
|
|
20240830,110300,980615860,10750,10750,10750,10750,1
|
|
20240830,110200,980605110,10730,10720,10730,10720,561
|
|
20240830,110100,974586580,10720,10720,10720,10720,821
|
|
20240830,110000,965785460,10720,10690,10740,10690,1627
|
|
20240830,105900,948349060,10700,10690,10700,10690,511
|
|
20240830,105800,942885460,10690,10710,10710,10690,449
|
|
20240830,105700,938083530,10700,10710,10710,10700,440
|
|
20240830,105600,933375480,10700,10700,10700,10700,516
|
|
20240830,105500,927854280,10700,10720,10720,10700,937
|
|
20240830,105400,917819280,10720,10720,10720,10710,487
|
|
20240830,105300,912601830,10720,10690,10730,10690,1422
|
|
20240830,105200,897369870,10690,10690,10700,10690,774
|
|
20240830,105100,889095800,10700,10710,10710,10690,483
|
|
20240830,105000,883928860,10700,10690,10700,10690,721
|
|
20240830,104900,876220230,10690,10710,10710,10690,581
|
|
20240830,104800,870004370,10710,10710,10710,10700,472
|
|
20240830,104700,864953660,10700,10700,10710,10700,444
|
|
20240830,104600,860202800,10710,10700,10710,10700,590
|
|
20240830,104500,853889590,10700,10700,10710,10700,1175
|
|
20240830,104400,841309490,10710,10700,10710,10700,437
|
|
20240830,104300,836633530,10700,10710,10710,10700,334
|
|
20240830,104200,833059540,10710,10690,10730,10690,2458
|
|
20240830,104100,806740990,10690,10710,10710,10690,3510
|
|
20240830,104000,769170490,10710,10710,10710,10710,983
|
|
20240830,103900,758642560,10720,10710,10720,10710,986
|
|
20240830,103800,748077170,10720,10720,10730,10720,404
|
|
20240830,103700,743746080,10720,10720,10720,10720,426
|
|
20240830,103600,739179360,10720,10730,10730,10720,528
|
|
20240830,103500,733516870,10730,10730,10740,10730,439
|
|
20240830,103400,728806390,10730,10720,10740,10720,985
|
|
20240830,103300,718240300,10720,10750,10750,10720,513
|
|
20240830,103200,712736780,10750,10760,10760,10750,899
|
|
20240830,103100,703067800,10760,10760,10760,10760,549
|
|
20240830,103000,697160560,10760,10750,10760,10750,665
|
|
20240830,102900,690007250,10750,10750,10760,10750,562
|
|
20240830,102800,683965730,10750,10760,10760,10750,440
|
|
20240830,102700,679235710,10750,10750,10760,10750,433
|
|
20240830,102600,674580940,10760,10750,10760,10750,440
|
|
20240830,102500,669850920,10750,10750,10760,10750,545
|
|
20240830,102400,663992160,10760,10750,10760,10750,514
|
|
20240830,102300,658466050,10750,10750,10750,10740,1623
|
|
20240830,102200,641019980,10760,10720,10770,10720,2593
|
|
20240830,102100,613150230,10740,10740,10740,10720,4666
|
|
20240830,102000,563092240,10740,10740,10750,10740,654
|
|
20240830,101900,556068220,10740,10740,10750,10740,440
|
|
20240830,101800,551342610,10740,10750,10750,10740,510
|
|
20240830,101700,545864700,10740,10750,10750,10740,463
|
|
20240830,101600,540891660,10750,10750,10750,10740,266
|
|
20240830,101500,538034340,10750,10750,10750,10750,7
|
|
20240830,101400,537959090,10750,10740,10750,10730,1245
|
|
20240830,101300,524587800,10740,10760,10760,10740,688
|
|
20240830,101200,517192910,10770,10770,10770,10770,10
|
|
20240830,101100,517085210,10770,10760,10770,10760,30
|
|
20240830,101000,516762400,10770,10770,10770,10760,569
|
|
20240830,100900,510639940,10760,10780,10780,10760,267
|
|
20240830,100800,507764250,10770,10770,10770,10770,188
|
|
20240830,100700,505739490,10770,10770,10770,10770,30
|
|
20240830,100600,505416390,10770,10780,10780,10760,230
|
|
20240830,100500,502939320,10790,10790,10790,10790,61
|
|
20240830,100400,502281130,10790,10800,10800,10780,237
|
|
20240830,100300,499725580,10800,10790,10800,10790,839
|
|
20240830,100200,490672760,10780,10780,10790,10750,1528
|
|
20240830,100100,474207330,10760,10780,10780,10760,1911
|
|
20240830,100000,453633460,10780,10750,10780,10750,690
|
|
20240830,095900,446201960,10750,10750,10750,10750,1072
|
|
20240830,095800,434677960,10740,10740,10740,10740,756
|
|
20240830,095700,426558520,10730,10720,10730,10720,1593
|
|
20240830,095600,409477080,10720,10720,10720,10720,89
|
|
20240830,095500,408523000,10720,10720,10720,10720,154
|
|
20240830,095400,406872120,10730,10740,10740,10730,271
|
|
20240830,095300,403964190,10740,10740,10740,10740,0
|
|
20240830,095200,403964190,10740,10750,10750,10730,61
|
|
20240830,095100,403309120,10750,10760,10760,10750,445
|
|
20240830,095000,398524370,10760,10760,10760,10760,37
|
|
20240830,094900,398126250,10750,10740,10750,10740,174
|
|
20240830,094800,396255800,10750,10750,10750,10750,235
|
|
20240830,094700,393729550,10750,10760,10760,10750,583
|
|
20240830,094600,387462200,10760,10760,10760,10750,271
|
|
20240830,094500,384547850,10760,10750,10760,10750,913
|
|
20240830,094400,374733090,10750,10730,10750,10730,663
|
|
20240830,094300,367618880,10720,10720,10720,10720,91
|
|
20240830,094200,366643360,10730,10730,10730,10730,0
|
|
20240830,094100,366643360,10730,10690,10730,10690,3033
|
|
20240830,094000,334174130,10700,10700,10700,10690,107
|
|
20240830,093900,333029390,10700,10700,10700,10700,128
|
|
20240830,093800,331659790,10690,10710,10710,10690,796
|
|
20240830,093700,323142340,10710,10710,10710,10710,12
|
|
20240830,093600,323013820,10710,10710,10710,10710,23
|
|
20240830,093500,322767490,10700,10690,10700,10690,1078
|
|
20240830,093400,311233890,10700,10690,10700,10690,317
|
|
20240830,093300,307845150,10690,10700,10700,10690,49
|
|
20240830,093200,307320860,10690,10720,10720,10690,627
|
|
20240830,093100,300611250,10710,10710,10710,10710,332
|
|
20240830,093000,297055530,10710,10710,10710,10700,107
|
|
20240830,092900,295910250,10710,10700,10710,10700,272
|
|
20240830,092800,292998640,10700,10720,10730,10700,1848
|
|
20240830,092700,273205110,10730,10720,10730,10720,43
|
|
20240830,092600,272743890,10720,10740,10740,10710,1426
|
|
20240830,092500,257444560,10750,10750,10750,10750,27
|
|
20240830,092400,257154310,10740,10720,10740,10720,731
|
|
20240830,092300,249311140,10730,10730,10730,10720,980
|
|
20240830,092200,238800830,10740,10750,10750,10740,608
|
|
20240830,092100,232268830,10750,10780,10780,10750,1915
|
|
20240830,092000,211658790,10780,10770,10780,10770,112
|
|
20240830,091900,210452010,10770,10780,10780,10770,15
|
|
20240830,091800,210290370,10780,10780,10780,10770,1565
|
|
20240830,091700,193419850,10780,10780,10800,10780,2349
|
|
20240830,091600,168096670,10780,10770,10780,10770,793
|
|
20240830,091500,159549140,10780,10780,10780,10780,232
|
|
20240830,091400,157048180,10780,10780,10780,10780,1247
|
|
20240830,091300,143605520,10780,10780,10780,10780,42
|
|
20240830,091200,143152760,10770,10770,10780,10770,413
|
|
20240830,091100,138702990,10780,10800,10800,10780,492
|
|
20240830,091000,133389670,10800,10750,10810,10750,3933
|
|
20240830,090900,90984210,10740,10740,10740,10740,19
|
|
20240830,090800,90780150,10740,10740,10740,10740,4
|
|
20240830,090700,90737190,10750,10750,10750,10750,7
|
|
20240830,090600,90661940,10750,10720,10750,10720,549
|
|
20240830,090500,84772180,10720,10740,10740,10710,515
|
|
20240830,090400,79247260,10740,10740,10740,10720,29
|
|
20240830,090300,78936130,10740,10760,10760,10740,2157
|
|
20240830,090200,55728810,10760,10760,10760,10760,4
|
|
20240830,090100,55685770,10700,10720,10760,10700,2919
|
|
20240830,090000,24335520,10740,10700,10740,10700,2273
|