629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,192600,1719862435,2790,2790,2790,2790,20003
|
|
20230628,192500,1719862435,2790,2790,2790,2790,0
|
|
20230628,192400,1719862435,2790,2790,2790,2790,0
|
|
20230628,192300,1719862435,2790,2790,2790,2790,0
|
|
20230628,192200,1719862435,2790,2790,2790,2790,0
|
|
20230628,192100,1719862435,2790,2790,2790,2790,0
|
|
20230628,192000,1719862435,2790,2790,2790,2790,0
|
|
20230628,191900,1719862435,2790,2790,2790,2790,0
|
|
20230628,191800,1719862435,2790,2790,2790,2790,0
|
|
20230628,191700,1719862435,2790,2790,2790,2790,0
|
|
20230628,191600,1719862435,2790,2790,2790,2790,0
|
|
20230628,191500,1719862435,2790,2790,2790,2790,0
|
|
20230628,191400,1719862435,2790,2790,2790,2790,0
|
|
20230628,191300,1719862435,2790,2790,2790,2790,0
|
|
20230628,191200,1719862435,2790,2790,2790,2790,0
|
|
20230628,191100,1719862435,2790,2790,2790,2790,0
|
|
20230628,191000,1719862435,2790,2790,2790,2790,0
|
|
20230628,190900,1719862435,2790,2790,2790,2790,0
|
|
20230628,190800,1719862435,2790,2790,2790,2790,0
|
|
20230628,190700,1719862435,2790,2790,2790,2790,0
|
|
20230628,190600,1719862435,2790,2790,2790,2790,0
|
|
20230628,190500,1719862435,2790,2790,2790,2790,0
|
|
20230628,190400,1719862435,2790,2790,2790,2790,0
|
|
20230628,190300,1719862435,2790,2790,2790,2790,0
|
|
20230628,190200,1719862435,2790,2790,2790,2790,0
|
|
20230628,190100,1719862435,2790,2790,2790,2790,0
|
|
20230628,190000,1719862435,2790,2790,2790,2790,0
|
|
20230628,185900,1719862435,2790,2790,2790,2790,0
|
|
20230628,185800,1719862435,2790,2790,2790,2790,0
|
|
20230628,185700,1719862435,2790,2790,2790,2790,0
|
|
20230628,185600,1719862435,2790,2790,2790,2790,20003
|
|
20230628,185500,1719862435,2790,2790,2790,2790,0
|
|
20230628,185400,1719862435,2790,2790,2790,2790,0
|
|
20230628,185300,1719862435,2790,2790,2790,2790,0
|
|
20230628,185200,1719862435,2790,2790,2790,2790,0
|
|
20230628,185100,1719862435,2790,2790,2790,2790,0
|
|
20230628,185000,1719862435,2790,2790,2790,2790,0
|
|
20230628,184900,1719862435,2790,2790,2790,2790,0
|
|
20230628,184800,1719862435,2790,2790,2790,2790,0
|
|
20230628,184700,1719862435,2790,2790,2790,2790,0
|
|
20230628,184600,1719862435,2790,2790,2790,2790,0
|
|
20230628,184500,1719862435,2790,2790,2790,2790,0
|
|
20230628,184400,1719862435,2790,2790,2790,2790,0
|
|
20230628,184300,1719862435,2790,2790,2790,2790,0
|
|
20230628,184200,1719862435,2790,2790,2790,2790,0
|
|
20230628,184100,1719862435,2790,2790,2790,2790,0
|
|
20230628,184000,1719862435,2790,2790,2790,2790,0
|
|
20230628,183900,1719862435,2790,2790,2790,2790,0
|
|
20230628,183800,1719862435,2790,2790,2790,2790,0
|
|
20230628,183700,1719862435,2790,2790,2790,2790,0
|
|
20230628,183600,1719862435,2790,2790,2790,2790,0
|
|
20230628,183500,1719862435,2790,2790,2790,2790,0
|
|
20230628,183400,1719862435,2790,2790,2790,2790,0
|
|
20230628,183300,1719862435,2790,2790,2790,2790,0
|
|
20230628,183200,1719862435,2790,2790,2790,2790,0
|
|
20230628,183100,1719862435,2790,2790,2790,2790,0
|
|
20230628,183000,1719862435,2790,2790,2790,2790,0
|
|
20230628,182900,1719862435,2790,2790,2790,2790,0
|
|
20230628,182800,1719862435,2790,2790,2790,2790,0
|
|
20230628,182700,1719862435,2790,2790,2790,2790,0
|
|
20230628,182600,1719862435,2790,2790,2790,2790,20003
|
|
20230628,182500,1719862435,2790,2790,2790,2790,0
|
|
20230628,182400,1719862435,2790,2790,2790,2790,0
|
|
20230628,182300,1719862435,2790,2790,2790,2790,0
|
|
20230628,182200,1719862435,2790,2790,2790,2790,0
|
|
20230628,182100,1719862435,2790,2790,2790,2790,0
|
|
20230628,182000,1719862435,2790,2790,2790,2790,0
|
|
20230628,181900,1719862435,2790,2790,2790,2790,0
|
|
20230628,181800,1719862435,2790,2790,2790,2790,0
|
|
20230628,181700,1719862435,2790,2790,2790,2790,0
|
|
20230628,181600,1719862435,2790,2790,2790,2790,0
|
|
20230628,181500,1719862435,2790,2790,2790,2790,0
|
|
20230628,181400,1719862435,2790,2790,2790,2790,0
|
|
20230628,181300,1719862435,2790,2790,2790,2790,0
|
|
20230628,181200,1719862435,2790,2790,2790,2790,0
|
|
20230628,181100,1719862435,2790,2790,2790,2790,0
|
|
20230628,181000,1719862435,2790,2790,2790,2790,0
|
|
20230628,180900,1719862435,2790,2790,2790,2790,0
|
|
20230628,180800,1719862435,2790,2790,2790,2790,0
|
|
20230628,180700,1719862435,2790,2790,2790,2790,0
|
|
20230628,180600,1719862435,2790,2790,2790,2790,0
|
|
20230628,180500,1719862435,2790,2790,2790,2790,0
|
|
20230628,180400,1719862435,2790,2790,2790,2790,0
|
|
20230628,180300,1719862435,2790,2790,2790,2790,0
|
|
20230628,180200,1719862435,2790,2790,2790,2790,0
|
|
20230628,180100,1719862435,2790,2790,2790,2790,0
|
|
20230628,180000,1719862435,2790,2790,2790,2790,0
|
|
20230628,175900,1719862435,2790,2790,2790,2790,0
|
|
20230628,175800,1719862435,2790,2790,2790,2790,0
|
|
20230628,175700,1719862435,2790,2790,2790,2790,0
|
|
20230628,175600,1719862435,2790,2790,2790,2790,20003
|
|
20230628,175500,1719862435,2790,2790,2790,2790,0
|
|
20230628,175400,1719862435,2790,2790,2790,2790,0
|
|
20230628,175300,1719862435,2790,2790,2790,2790,0
|
|
20230628,175200,1719862435,2790,2790,2790,2790,0
|
|
20230628,175100,1719862435,2790,2790,2790,2790,0
|
|
20230628,175000,1719862435,2790,2790,2790,2790,0
|
|
20230628,174900,1719862435,2790,2790,2790,2790,0
|
|
20230628,174800,1719862435,2790,2790,2790,2790,0
|
|
20230628,174700,1719862435,2790,2790,2790,2790,0
|
|
20230628,174600,1719862435,2790,2790,2790,2790,0
|
|
20230628,174500,1719862435,2790,2790,2790,2790,0
|
|
20230628,174400,1719862435,2790,2790,2790,2790,0
|
|
20230628,174300,1719862435,2790,2790,2790,2790,0
|
|
20230628,174200,1719862435,2790,2790,2790,2790,0
|
|
20230628,174100,1719862435,2790,2790,2790,2790,0
|
|
20230628,174000,1719862435,2790,2790,2790,2790,0
|
|
20230628,173900,1719862435,2790,2790,2790,2790,0
|
|
20230628,173800,1719862435,2790,2790,2790,2790,0
|
|
20230628,173700,1719862435,2790,2790,2790,2790,0
|
|
20230628,173600,1719862435,2790,2790,2790,2790,0
|
|
20230628,173500,1719862435,2790,2790,2790,2790,0
|
|
20230628,173400,1719862435,2790,2790,2790,2790,0
|
|
20230628,173300,1719862435,2790,2790,2790,2790,0
|
|
20230628,173200,1719862435,2790,2790,2790,2790,0
|
|
20230628,173100,1719862435,2790,2790,2790,2790,0
|
|
20230628,173000,1719862435,2790,2790,2790,2790,0
|
|
20230628,172900,1719862435,2790,2790,2790,2790,0
|
|
20230628,172800,1719862435,2790,2790,2790,2790,0
|
|
20230628,172700,1719862435,2790,2790,2790,2790,0
|
|
20230628,172600,1719862435,2790,2790,2790,2790,20003
|
|
20230628,172500,1719862435,2790,2790,2790,2790,0
|
|
20230628,172400,1719862435,2790,2790,2790,2790,0
|
|
20230628,172300,1719862435,2790,2790,2790,2790,0
|
|
20230628,172200,1719862435,2790,2790,2790,2790,0
|
|
20230628,172100,1719862435,2790,2790,2790,2790,0
|
|
20230628,172000,1719862435,2790,2790,2790,2790,0
|
|
20230628,171900,1719862435,2790,2790,2790,2790,0
|
|
20230628,171800,1719862435,2790,2790,2790,2790,0
|
|
20230628,171700,1719862435,2790,2790,2790,2790,0
|
|
20230628,171600,1719862435,2790,2790,2790,2790,0
|
|
20230628,171500,1719862435,2790,2790,2790,2790,0
|
|
20230628,171400,1719862435,2790,2790,2790,2790,0
|
|
20230628,171300,1719862435,2790,2790,2790,2790,0
|
|
20230628,171200,1719862435,2790,2790,2790,2790,0
|
|
20230628,171100,1719862435,2790,2790,2790,2790,0
|
|
20230628,171000,1719862435,2790,2790,2790,2790,0
|
|
20230628,170900,1719862435,2790,2790,2790,2790,0
|
|
20230628,170800,1719862435,2790,2790,2790,2790,0
|
|
20230628,170700,1719862435,2790,2790,2790,2790,0
|
|
20230628,170600,1719862435,2790,2790,2790,2790,0
|
|
20230628,170500,1719862435,2790,2790,2790,2790,0
|
|
20230628,170400,1719862435,2790,2790,2790,2790,0
|
|
20230628,170300,1719862435,2790,2790,2790,2790,0
|
|
20230628,170200,1719862435,2790,2790,2790,2790,0
|
|
20230628,170100,1719862435,2790,2790,2790,2790,0
|
|
20230628,170000,1719862435,2790,2790,2790,2790,0
|
|
20230628,165900,1719862435,2790,2790,2790,2790,0
|
|
20230628,165800,1719862435,2790,2790,2790,2790,0
|
|
20230628,165700,1719862435,2790,2790,2790,2790,0
|
|
20230628,165600,1719862435,2790,2790,2790,2790,20003
|
|
20230628,165500,1719862435,2790,2790,2790,2790,0
|
|
20230628,165400,1719862435,2790,2790,2790,2790,0
|
|
20230628,165300,1719862435,2790,2790,2790,2790,0
|
|
20230628,165200,1719862435,2790,2790,2790,2790,0
|
|
20230628,165100,1719862435,2790,2790,2790,2790,0
|
|
20230628,165000,1719862435,2790,2790,2790,2790,0
|
|
20230628,164900,1719862435,2790,2790,2790,2790,0
|
|
20230628,164800,1719862435,2790,2790,2790,2790,0
|
|
20230628,164700,1719862435,2790,2790,2790,2790,0
|
|
20230628,164600,1719862435,2790,2790,2790,2790,0
|
|
20230628,164500,1719862435,2790,2790,2790,2790,0
|
|
20230628,164400,1719862435,2790,2790,2790,2790,0
|
|
20230628,164300,1719862435,2790,2790,2790,2790,0
|
|
20230628,164200,1719862435,2790,2790,2790,2790,0
|
|
20230628,164100,1719862435,2790,2790,2790,2790,0
|
|
20230628,164000,1719862435,2790,2790,2790,2790,0
|
|
20230628,163900,1719862435,2790,2790,2790,2790,0
|
|
20230628,163800,1719862435,2790,2790,2790,2790,0
|
|
20230628,163700,1719862435,2790,2790,2790,2790,0
|
|
20230628,163600,1719862435,2790,2790,2790,2790,0
|
|
20230628,163500,1719862435,2790,2790,2790,2790,0
|
|
20230628,163400,1719862435,2790,2790,2790,2790,0
|
|
20230628,163300,1719862435,2790,2790,2790,2790,0
|
|
20230628,163200,1719862435,2790,2790,2790,2790,0
|
|
20230628,163100,1719862435,2790,2790,2790,2790,0
|
|
20230628,163000,1719862435,2790,2790,2790,2790,0
|
|
20230628,162900,1719862435,2790,2790,2790,2790,0
|
|
20230628,162800,1719862435,2790,2790,2790,2790,0
|
|
20230628,162700,1719862435,2790,2790,2790,2790,0
|
|
20230628,162600,1719862435,2790,2790,2790,2790,20003
|
|
20230628,162500,1719862435,2790,2790,2790,2790,0
|
|
20230628,162400,1719862435,2790,2790,2790,2790,0
|
|
20230628,162300,1719862435,2790,2790,2790,2790,0
|
|
20230628,162200,1719862435,2790,2790,2790,2790,0
|
|
20230628,162100,1719862435,2790,2790,2790,2790,0
|
|
20230628,162000,1719862435,2790,2790,2790,2790,0
|
|
20230628,161900,1719862435,2790,2790,2790,2790,0
|
|
20230628,161800,1719862435,2790,2790,2790,2790,0
|
|
20230628,161700,1719862435,2790,2790,2790,2790,0
|
|
20230628,161600,1719862435,2790,2790,2790,2790,0
|
|
20230628,161500,1719862435,2790,2790,2790,2790,0
|
|
20230628,161400,1719862435,2790,2790,2790,2790,0
|
|
20230628,161300,1719862435,2790,2790,2790,2790,0
|
|
20230628,161200,1719862435,2790,2790,2790,2790,0
|
|
20230628,161100,1719862435,2790,2790,2790,2790,0
|
|
20230628,161000,1719862435,2790,2790,2790,2790,0
|
|
20230628,160900,1719862435,2790,2790,2790,2790,0
|
|
20230628,160800,1719862435,2790,2790,2790,2790,0
|
|
20230628,160700,1719862435,2790,2790,2790,2790,0
|
|
20230628,160600,1719862435,2790,2790,2790,2790,0
|
|
20230628,160500,1719862435,2790,2790,2790,2790,0
|
|
20230628,160400,1719862435,2790,2790,2790,2790,0
|
|
20230628,160300,1719862435,2790,2790,2790,2790,0
|
|
20230628,160200,1719862435,2790,2790,2790,2790,0
|
|
20230628,160100,1719862435,2790,2790,2790,2790,0
|
|
20230628,160000,1719862435,2790,2790,2790,2790,0
|
|
20230628,155900,1719862435,2790,2790,2790,2790,0
|
|
20230628,155800,1719862435,2790,2790,2790,2790,0
|
|
20230628,155700,1719862435,2790,2790,2790,2790,0
|
|
20230628,155600,1719862435,2790,2790,2790,2790,20003
|
|
20230628,155500,1719862435,2790,2790,2790,2790,0
|
|
20230628,155400,1719862435,2790,2790,2790,2790,0
|
|
20230628,155300,1719862435,2790,2790,2790,2790,0
|
|
20230628,155200,1719862435,2790,2790,2790,2790,0
|
|
20230628,155100,1719862435,2790,2790,2790,2790,0
|
|
20230628,155000,1719862435,2790,2790,2790,2790,0
|
|
20230628,154900,1719862435,2790,2790,2790,2790,0
|
|
20230628,154800,1719862435,2790,2790,2790,2790,0
|
|
20230628,154700,1719862435,2790,2790,2790,2790,0
|
|
20230628,154600,1719862435,2790,2790,2790,2790,0
|
|
20230628,154500,1719862435,2790,2790,2790,2790,0
|
|
20230628,154400,1719862435,2790,2790,2790,2790,0
|
|
20230628,154300,1719862435,2790,2790,2790,2790,0
|
|
20230628,154200,1719862435,2790,2790,2790,2790,0
|
|
20230628,154100,1719862435,2790,2790,2790,2790,0
|
|
20230628,154000,1719862435,2790,2790,2790,2790,0
|
|
20230628,153900,1719862435,2790,2790,2790,2790,0
|
|
20230628,153800,1719862435,2790,2790,2790,2790,0
|
|
20230628,153700,1719862435,2790,2790,2790,2790,0
|
|
20230628,153600,1719862435,2790,2790,2790,2790,0
|
|
20230628,153500,1719862435,2790,2790,2790,2790,0
|
|
20230628,153400,1719862435,2790,2790,2790,2790,0
|
|
20230628,153300,1719862435,2790,2790,2790,2790,0
|
|
20230628,153200,1719862435,2790,2790,2790,2790,0
|
|
20230628,153100,1719862435,2790,2790,2790,2790,0
|
|
20230628,153000,1719862435,2790,2790,2790,2790,20003
|
|
20230628,152900,1664054065,2800,2800,2800,2800,0
|
|
20230628,152800,1664054065,2800,2800,2800,2800,0
|
|
20230628,152700,1664054065,2800,2800,2800,2800,0
|
|
20230628,152600,1664054065,2800,2800,2800,2800,0
|
|
20230628,152500,1664054065,2800,2800,2800,2800,0
|
|
20230628,152400,1664054065,2800,2800,2800,2800,0
|
|
20230628,152300,1664054065,2800,2800,2800,2800,0
|
|
20230628,152200,1664054065,2800,2800,2800,2800,0
|
|
20230628,152100,1664054065,2800,2800,2800,2800,0
|
|
20230628,152000,1664054065,2800,2800,2800,2800,0
|
|
20230628,151900,1664054065,2800,2790,2800,2790,2021
|
|
20230628,151800,1658401690,2795,2790,2795,2785,13721
|
|
20230628,151700,1620121970,2790,2790,2795,2790,3667
|
|
20230628,151600,1609889540,2790,2785,2790,2785,1984
|
|
20230628,151500,1604360350,2785,2785,2790,2785,446
|
|
20230628,151400,1603117900,2785,2790,2790,2785,3514
|
|
20230628,151300,1593331145,2790,2785,2790,2785,195
|
|
20230628,151200,1592788065,2785,2785,2785,2785,800
|
|
20230628,151100,1590560065,2785,2785,2785,2785,14
|
|
20230628,151000,1590521075,2785,2795,2795,2785,3012
|
|
20230628,150900,1582128720,2790,2795,2795,2790,380
|
|
20230628,150800,1581068370,2795,2790,2795,2790,1270
|
|
20230628,150700,1577523670,2790,2785,2790,2785,289
|
|
20230628,150600,1576718660,2785,2785,2790,2785,804
|
|
20230628,150500,1574479505,2790,2795,2800,2790,1930
|
|
20230628,150400,1569085360,2805,2795,2805,2795,423
|
|
20230628,150300,1567899035,2810,2810,2810,2810,1021
|
|
20230628,150200,1565030025,2805,2790,2805,2790,11211
|
|
20230628,150100,1533646805,2790,2775,2790,2775,8264
|
|
20230628,150000,1510641220,2780,2780,2785,2780,1785
|
|
20230628,145900,1505678915,2780,2780,2785,2780,3261
|
|
20230628,145800,1496610325,2780,2780,2780,2780,1293
|
|
20230628,145700,1493015785,2780,2780,2780,2780,7199
|
|
20230628,145600,1473002565,2780,2785,2785,2780,233
|
|
20230628,145500,1472354465,2785,2785,2785,2785,4653
|
|
20230628,145400,1459395860,2785,2785,2790,2785,172
|
|
20230628,145300,1458916830,2785,2785,2785,2785,3204
|
|
20230628,145200,1449993690,2785,2790,2790,2785,1130
|
|
20230628,145100,1446845990,2790,2790,2790,2785,1036
|
|
20230628,145000,1443955560,2790,2790,2790,2785,1377
|
|
20230628,144900,1440117475,2790,2790,2790,2790,3408
|
|
20230628,144800,1430609155,2790,2790,2790,2790,200
|
|
20230628,144700,1430051155,2795,2790,2795,2790,1777
|
|
20230628,144600,1425093320,2790,2790,2790,2790,306
|
|
20230628,144500,1424239580,2790,2785,2790,2785,3049
|
|
20230628,144400,1415746980,2785,2785,2785,2785,18
|
|
20230628,144300,1415696850,2780,2790,2790,2780,2160
|
|
20230628,144200,1409682385,2785,2785,2785,2785,108
|
|
20230628,144100,1409381605,2785,2790,2790,2785,951
|
|
20230628,144000,1406730365,2785,2785,2785,2785,1226
|
|
20230628,143900,1403315955,2780,2780,2780,2780,1539
|
|
20230628,143800,1399037535,2770,2780,2780,2770,52
|
|
20230628,143700,1398892985,2770,2785,2785,2715,53395
|
|
20230628,143600,1251694135,2790,2790,2790,2790,675
|
|
20230628,143500,1249810885,2790,2795,2795,2790,159
|
|
20230628,143400,1249367120,2790,2795,2795,2790,1907
|
|
20230628,143300,1244046585,2795,2795,2795,2790,922
|
|
20230628,143200,1241474175,2790,2795,2795,2790,3922
|
|
20230628,143100,1230531785,2795,2795,2795,2795,806
|
|
20230628,143000,1228279015,2795,2790,2795,2790,11337
|
|
20230628,142900,1196642775,2795,2795,2795,2795,40
|
|
20230628,142800,1196530975,2790,2790,2790,2790,61
|
|
20230628,142700,1196360785,2790,2795,2795,2790,2633
|
|
20230628,142600,1189002595,2800,2800,2800,2800,10
|
|
20230628,142500,1188974595,2800,2800,2800,2800,0
|
|
20230628,142400,1188974595,2800,2795,2800,2795,720
|
|
20230628,142300,1186962095,2800,2800,2800,2800,348
|
|
20230628,142200,1185987695,2800,2800,2800,2800,0
|
|
20230628,142100,1185987695,2800,2800,2800,2800,0
|
|
20230628,142000,1185987695,2800,2800,2800,2800,1
|
|
20230628,141900,1185984895,2800,2800,2800,2800,1000
|
|
20230628,141800,1183184895,2800,2800,2800,2800,485
|
|
20230628,141700,1181826895,2810,2805,2810,2805,1988
|
|
20230628,141600,1176245440,2800,2800,2800,2800,0
|
|
20230628,141500,1176245440,2800,2800,2800,2800,200
|
|
20230628,141400,1175685440,2800,2800,2800,2800,499
|
|
20230628,141300,1174288240,2800,2800,2800,2800,0
|
|
20230628,141200,1174288240,2800,2800,2800,2800,103
|
|
20230628,141100,1173999840,2800,2800,2800,2800,634
|
|
20230628,141000,1172224640,2805,2800,2805,2800,2
|
|
20230628,140900,1172219035,2805,2805,2805,2805,50
|
|
20230628,140800,1172078785,2800,2800,2800,2800,20
|
|
20230628,140700,1172022785,2800,2800,2805,2800,511
|
|
20230628,140600,1170589510,2805,2800,2805,2800,89
|
|
20230628,140500,1170340305,2805,2795,2805,2795,991
|
|
20230628,140400,1167564940,2795,2800,2800,2795,1412
|
|
20230628,140300,1163615920,2800,2800,2805,2800,204
|
|
20230628,140200,1163043725,2805,2805,2805,2805,0
|
|
20230628,140100,1163043725,2805,2800,2805,2800,116
|
|
20230628,140000,1162718920,2795,2800,2800,2795,2284
|
|
20230628,135900,1156324235,2800,2800,2800,2800,100
|
|
20230628,135800,1156044235,2800,2790,2800,2790,532
|
|
20230628,135700,1154559945,2790,2790,2790,2790,1573
|
|
20230628,135600,1150171275,2795,2790,2795,2790,186
|
|
20230628,135500,1149651755,2795,2800,2800,2795,71
|
|
20230628,135400,1149453305,2795,2800,2800,2795,1185
|
|
20230628,135300,1146139455,2795,2800,2800,2795,270
|
|
20230628,135200,1145383555,2800,2800,2800,2800,0
|
|
20230628,135100,1145383555,2800,2800,2800,2800,72
|
|
20230628,135000,1145181955,2800,2795,2800,2795,198
|
|
20230628,134900,1144628045,2795,2795,2800,2795,502
|
|
20230628,134800,1143224950,2795,2800,2800,2795,84
|
|
20230628,134700,1142989855,2800,2800,2800,2800,4
|
|
20230628,134600,1142978655,2800,2800,2800,2800,143
|
|
20230628,134500,1142578255,2800,2800,2800,2800,100
|
|
20230628,134400,1142298255,2800,2800,2800,2800,370
|
|
20230628,134300,1141262255,2795,2795,2795,2795,0
|
|
20230628,134200,1141262255,2795,2800,2800,2795,162
|
|
20230628,134100,1140809405,2795,2795,2795,2795,1930
|
|
20230628,134000,1135415055,2800,2800,2800,2800,1
|
|
20230628,133900,1135412255,2790,2800,2800,2790,301
|
|
20230628,133800,1134570525,2795,2795,2795,2795,1237
|
|
20230628,133700,1131113110,2800,2800,2800,2800,0
|
|
20230628,133600,1131113110,2800,2800,2800,2800,1
|
|
20230628,133500,1131110310,2795,2805,2805,2795,101
|
|
20230628,133400,1130828005,2795,2805,2805,2795,585
|
|
20230628,133300,1129192920,2800,2800,2800,2790,7645
|
|
20230628,133200,1107852530,2805,2790,2805,2790,1868
|
|
20230628,133100,1102632490,2790,2795,2795,2790,1330
|
|
20230628,133000,1098921665,2795,2800,2800,2795,6819
|
|
20230628,132900,1079849045,2800,2800,2800,2800,2324
|
|
20230628,132800,1073341845,2800,2800,2800,2800,842
|
|
20230628,132700,1070984245,2800,2800,2800,2800,18
|
|
20230628,132600,1070933845,2800,2805,2805,2800,655
|
|
20230628,132500,1069099795,2805,2800,2810,2800,4703
|
|
20230628,132400,1055899355,2810,2810,2810,2810,0
|
|
20230628,132300,1055899355,2810,2810,2810,2795,38
|
|
20230628,132200,1055793085,2810,2805,2810,2790,42866
|
|
20230628,132100,935952585,2805,2805,2805,2805,0
|
|
20230628,132000,935952585,2805,2810,2810,2805,1565
|
|
20230628,131900,931562740,2810,2810,2810,2810,819
|
|
20230628,131800,929261350,2810,2810,2810,2810,100
|
|
20230628,131700,928980350,2810,2810,2810,2810,893
|
|
20230628,131600,926471020,2810,2810,2810,2810,1714
|
|
20230628,131500,921654680,2810,2810,2810,2810,505
|
|
20230628,131400,920235630,2810,2815,2815,2810,999
|
|
20230628,131300,917427685,2815,2815,2815,2815,2699
|
|
20230628,131200,909830000,2815,2815,2815,2815,516
|
|
20230628,131100,908377460,2815,2815,2815,2815,531
|
|
20230628,131000,906882695,2815,2815,2815,2815,100
|
|
20230628,130900,906601195,2815,2815,2815,2815,507
|
|
20230628,130800,905173990,2815,2820,2820,2815,297
|
|
20230628,130700,904336475,2820,2815,2820,2815,514
|
|
20230628,130600,902889515,2815,2815,2815,2815,1422
|
|
20230628,130500,898886585,2815,2815,2815,2815,1
|
|
20230628,130400,898883770,2815,2815,2815,2815,505
|
|
20230628,130300,897462195,2815,2815,2815,2815,42
|
|
20230628,130200,897343965,2815,2815,2815,2815,1231
|
|
20230628,130100,893878700,2815,2820,2820,2815,2200
|
|
20230628,130000,887684700,2815,2820,2820,2815,300
|
|
20230628,125900,886839700,2820,2820,2820,2820,100
|
|
20230628,125800,886557700,2820,2820,2820,2820,2945
|
|
20230628,125700,878252800,2820,2820,2820,2820,511
|
|
20230628,125600,876811780,2820,2820,2820,2820,0
|
|
20230628,125500,876811780,2820,2820,2820,2820,303
|
|
20230628,125400,875957320,2820,2820,2820,2820,31
|
|
20230628,125300,875869900,2825,2820,2825,2820,667
|
|
20230628,125200,873987460,2820,2820,2820,2820,0
|
|
20230628,125100,873987460,2820,2820,2820,2820,31
|
|
20230628,125000,873900040,2820,2825,2825,2820,1404
|
|
20230628,124900,869940510,2820,2820,2820,2820,1886
|
|
20230628,124800,864621990,2820,2820,2820,2820,1
|
|
20230628,124700,864619170,2820,2820,2820,2820,292
|
|
20230628,124600,863795730,2820,2820,2820,2820,311
|
|
20230628,124500,862918710,2825,2825,2825,2825,0
|
|
20230628,124400,862918710,2825,2825,2825,2825,50
|
|
20230628,124300,862777460,2825,2825,2825,2825,1
|
|
20230628,124200,862774635,2820,2820,2820,2820,0
|
|
20230628,124100,862774635,2820,2820,2820,2820,443
|
|
20230628,124000,861525375,2825,2825,2825,2825,131
|
|
20230628,123900,861155300,2825,2825,2825,2825,0
|
|
20230628,123800,861155300,2825,2825,2825,2825,0
|
|
20230628,123700,861155300,2825,2830,2830,2825,238
|
|
20230628,123600,860482910,2825,2825,2825,2825,5
|
|
20230628,123500,860468785,2830,2830,2830,2830,5
|
|
20230628,123400,860454635,2820,2820,2820,2820,10
|
|
20230628,123300,860426435,2820,2825,2825,2820,2000
|
|
20230628,123200,854784935,2830,2820,2830,2820,51
|
|
20230628,123100,854641105,2820,2825,2830,2820,499
|
|
20230628,123000,853231785,2820,2820,2820,2820,5
|
|
20230628,122900,853217685,2820,2820,2820,2820,400
|
|
20230628,122800,852089685,2820,2820,2820,2820,18
|
|
20230628,122700,852038925,2820,2820,2820,2820,1
|
|
20230628,122600,852036105,2820,2820,2820,2820,170
|
|
20230628,122500,851556705,2815,2815,2815,2815,5793
|
|
20230628,122400,835249410,2815,2820,2820,2815,880
|
|
20230628,122300,832769205,2825,2825,2825,2825,0
|
|
20230628,122200,832769205,2825,2825,2825,2825,642
|
|
20230628,122100,830955555,2830,2830,2830,2830,300
|
|
20230628,122000,830106555,2830,2830,2830,2830,0
|
|
20230628,121900,830106555,2830,2825,2830,2825,60
|
|
20230628,121800,829936955,2830,2830,2830,2830,0
|
|
20230628,121700,829936955,2830,2830,2830,2830,0
|
|
20230628,121600,829936955,2830,2830,2830,2830,1
|
|
20230628,121500,829934125,2820,2820,2820,2820,465
|
|
20230628,121400,828622825,2820,2825,2825,2820,3598
|
|
20230628,121300,818474720,2830,2830,2830,2830,3
|
|
20230628,121200,818466230,2830,2830,2830,2830,237
|
|
20230628,121100,817795520,2830,2825,2830,2825,1004
|
|
20230628,121000,814955855,2825,2825,2825,2825,964
|
|
20230628,120900,812232555,2825,2825,2825,2825,5
|
|
20230628,120800,812218430,2830,2830,2830,2830,272
|
|
20230628,120700,811448670,2830,2825,2830,2825,40
|
|
20230628,120600,811335630,2825,2830,2830,2825,240
|
|
20230628,120500,810656630,2830,2825,2830,2825,118
|
|
20230628,120400,810323190,2830,2825,2830,2825,55
|
|
20230628,120300,810167565,2825,2825,2830,2825,296
|
|
20230628,120200,809331315,2825,2825,2825,2825,991
|
|
20230628,120100,806531740,2825,2825,2825,2825,81
|
|
20230628,120000,806302915,2825,2830,2830,2825,15
|
|
20230628,115900,806260490,2825,2825,2830,2825,1667
|
|
20230628,115800,801551125,2825,2825,2825,2825,654
|
|
20230628,115700,799703575,2825,2825,2825,2825,36
|
|
20230628,115600,799601875,2830,2830,2830,2825,911
|
|
20230628,115500,797026245,2825,2825,2825,2825,1
|
|
20230628,115400,797023420,2825,2825,2825,2825,0
|
|
20230628,115300,797023420,2825,2825,2825,2825,236
|
|
20230628,115200,796356720,2825,2825,2825,2825,20
|
|
20230628,115100,796300220,2825,2825,2825,2825,244
|
|
20230628,115000,795610920,2830,2830,2830,2830,3
|
|
20230628,114900,795602430,2830,2830,2830,2830,11
|
|
20230628,114800,795571300,2825,2825,2825,2825,5
|
|
20230628,114700,795557175,2830,2825,2830,2825,141
|
|
20230628,114600,795158800,2830,2830,2830,2830,0
|
|
20230628,114500,795158800,2830,2825,2830,2825,201
|
|
20230628,114400,794590970,2825,2825,2825,2825,100
|
|
20230628,114300,794308470,2825,2825,2825,2825,73
|
|
20230628,114200,794102245,2825,2825,2825,2825,200
|
|
20230628,114100,793537245,2825,2830,2830,2825,110
|
|
20230628,114000,793226445,2825,2825,2825,2825,1021
|
|
20230628,113900,790342120,2825,2805,2825,2805,6430
|
|
20230628,113800,772240430,2805,2805,2805,2805,0
|
|
20230628,113700,772240430,2805,2805,2805,2805,344
|
|
20230628,113600,771275510,2805,2810,2810,2805,29
|
|
20230628,113500,771194160,2810,2810,2810,2810,1106
|
|
20230628,113400,768086300,2810,2810,2810,2810,1882
|
|
20230628,113300,762797880,2810,2815,2815,2810,64
|
|
20230628,113200,762617935,2810,2815,2815,2810,30
|
|
20230628,113100,762533510,2810,2810,2810,2810,69
|
|
20230628,113000,762339620,2810,2805,2810,2805,318
|
|
20230628,112900,761447540,2810,2810,2810,2810,102
|
|
20230628,112800,761160920,2810,2805,2810,2800,4331
|
|
20230628,112700,749028285,2800,2805,2805,2800,1423
|
|
20230628,112600,745037885,2805,2815,2815,2805,10083
|
|
20230628,112500,716745955,2815,2815,2815,2815,311
|
|
20230628,112400,715870490,2815,2815,2815,2815,0
|
|
20230628,112300,715870490,2815,2815,2815,2815,78
|
|
20230628,112200,715650920,2815,2815,2815,2815,3
|
|
20230628,112100,715642475,2815,2810,2815,2810,6
|
|
20230628,112000,715625610,2815,2810,2815,2810,2754
|
|
20230628,111900,707878600,2810,2815,2815,2810,303
|
|
20230628,111800,707027145,2815,2815,2815,2815,10
|
|
20230628,111700,706998995,2815,2815,2815,2815,13
|
|
20230628,111600,706962400,2815,2815,2815,2815,186
|
|
20230628,111500,706438810,2800,2805,2810,2800,5280
|
|
20230628,111400,691649960,2805,2810,2810,2805,1758
|
|
20230628,111300,686718270,2810,2805,2815,2805,62
|
|
20230628,111200,686543835,2805,2815,2820,2805,13493
|
|
20230628,111100,648592255,2815,2815,2820,2815,949
|
|
20230628,111000,645920815,2815,2815,2815,2815,331
|
|
20230628,110900,644989050,2820,2815,2820,2815,643
|
|
20230628,110800,643179000,2815,2820,2820,2815,1227
|
|
20230628,110700,639718990,2820,2820,2820,2820,823
|
|
20230628,110600,637398130,2820,2815,2820,2815,325
|
|
20230628,110500,636481655,2815,2820,2825,2815,5393
|
|
20230628,110400,621275155,2825,2820,2825,2820,1927
|
|
20230628,110300,615841005,2820,2820,2820,2820,19
|
|
20230628,110200,615787425,2820,2825,2825,2820,273
|
|
20230628,110100,615017235,2820,2825,2825,2820,2034
|
|
20230628,110000,609281350,2820,2830,2830,2820,169
|
|
20230628,105900,608804100,2820,2825,2830,2820,4062
|
|
20230628,105800,597349115,2830,2825,2830,2825,493
|
|
20230628,105700,595956290,2825,2820,2825,2820,1002
|
|
20230628,105600,593130645,2825,2825,2825,2825,47
|
|
20230628,105500,592997870,2825,2825,2825,2825,650
|
|
20230628,105400,591161620,2825,2825,2825,2825,34
|
|
20230628,105300,591065570,2830,2830,2830,2830,51
|
|
20230628,105200,590921240,2830,2830,2830,2825,1125
|
|
20230628,105100,587741050,2825,2825,2825,2825,4
|
|
20230628,105000,587729750,2825,2825,2825,2825,6
|
|
20230628,104900,587712800,2825,2825,2825,2825,116
|
|
20230628,104800,587385100,2825,2825,2825,2820,95
|
|
20230628,104700,587117075,2825,2825,2825,2825,1384
|
|
20230628,104600,583207275,2830,2830,2830,2830,62
|
|
20230628,104500,583031815,2830,2830,2830,2830,38
|
|
20230628,104400,582924275,2825,2830,2830,2825,7
|
|
20230628,104300,582904495,2830,2830,2835,2830,46
|
|
20230628,104200,582774140,2835,2830,2835,2825,180
|
|
20230628,104100,582265090,2825,2825,2825,2825,0
|
|
20230628,104000,582265090,2825,2830,2840,2825,3545
|
|
20230628,103900,572223890,2825,2830,2830,2825,375
|
|
20230628,103800,571164475,2825,2830,2830,2825,1462
|
|
20230628,103700,567029165,2830,2830,2830,2830,0
|
|
20230628,103600,567029165,2830,2830,2830,2830,37
|
|
20230628,103500,566924455,2825,2825,2825,2825,201
|
|
20230628,103400,566356630,2825,2825,2825,2825,486
|
|
20230628,103300,564983680,2825,2830,2830,2825,1256
|
|
20230628,103200,561435380,2825,2825,2825,2825,5
|
|
20230628,103100,561421255,2825,2825,2825,2825,0
|
|
20230628,103000,561421255,2825,2825,2825,2825,1735
|
|
20230628,102900,556519880,2825,2825,2825,2825,208
|
|
20230628,102800,555932280,2825,2825,2825,2820,1865
|
|
20230628,102700,550671210,2820,2825,2825,2820,276
|
|
20230628,102600,549892860,2835,2825,2835,2815,9259
|
|
20230628,102500,523780805,2820,2830,2835,2820,810
|
|
20230628,102400,521496320,2835,2835,2835,2835,113
|
|
20230628,102300,521175965,2830,2830,2830,2830,5
|
|
20230628,102200,521161815,2830,2830,2830,2830,33
|
|
20230628,102100,521068425,2825,2825,2825,2825,2074
|
|
20230628,102000,515209375,2825,2835,2835,2825,8066
|
|
20230628,101900,492398460,2835,2835,2835,2835,5
|
|
20230628,101800,492384285,2835,2835,2835,2835,92
|
|
20230628,101700,492123465,2835,2835,2835,2835,2720
|
|
20230628,101600,484412265,2835,2835,2835,2835,1405
|
|
20230628,101500,480429090,2835,2835,2835,2835,0
|
|
20230628,101400,480429090,2835,2840,2850,2835,12353
|
|
20230628,101300,445393365,2840,2840,2840,2840,5
|
|
20230628,101200,445379165,2840,2840,2840,2840,0
|
|
20230628,101100,445379165,2840,2840,2840,2840,1100
|
|
20230628,101000,442255165,2840,2845,2845,2840,820
|
|
20230628,100900,439924770,2850,2845,2850,2840,651
|
|
20230628,100800,438072420,2845,2845,2845,2845,779
|
|
20230628,100700,435856165,2845,2850,2850,2845,1086
|
|
20230628,100600,432766490,2855,2855,2855,2855,1
|
|
20230628,100500,432763635,2855,2850,2855,2850,780
|
|
20230628,100400,430540630,2850,2850,2850,2850,2581
|
|
20230628,100300,423184780,2850,2855,2860,2850,616
|
|
20230628,100200,421427045,2860,2860,2860,2855,34
|
|
20230628,100100,421329960,2855,2860,2860,2855,759
|
|
20230628,100000,419159280,2865,2855,2865,2855,1449
|
|
20230628,095900,415014540,2860,2860,2860,2855,221
|
|
20230628,095800,414383570,2855,2855,2860,2855,42
|
|
20230628,095700,414263650,2855,2850,2855,2850,2097
|
|
20230628,095600,408276740,2850,2850,2850,2850,187
|
|
20230628,095500,407743790,2855,2850,2855,2850,1520
|
|
20230628,095400,403411715,2850,2850,2850,2850,556
|
|
20230628,095300,401827115,2855,2855,2855,2855,116
|
|
20230628,095200,401495935,2855,2860,2860,2850,1355
|
|
20230628,095100,397620840,2860,2855,2860,2855,2259
|
|
20230628,095000,391161795,2845,2855,2855,2845,491
|
|
20230628,094900,389760520,2855,2845,2855,2845,126
|
|
20230628,094800,389400855,2855,2840,2855,2840,2706
|
|
20230628,094700,381699565,2840,2840,2840,2835,1098
|
|
20230628,094600,378581395,2835,2840,2840,2835,3497
|
|
20230628,094500,368663940,2835,2835,2835,2835,31
|
|
20230628,094400,368576055,2830,2835,2835,2830,7149
|
|
20230628,094300,348311125,2835,2835,2835,2830,1436
|
|
20230628,094200,344241795,2840,2840,2840,2840,20074
|
|
20230628,094100,287231635,2840,2845,2845,2840,718
|
|
20230628,094000,285190425,2850,2850,2850,2845,440
|
|
20230628,093900,283936450,2845,2845,2850,2845,581
|
|
20230628,093800,282283335,2840,2845,2845,2840,613
|
|
20230628,093700,280539915,2845,2845,2845,2845,210
|
|
20230628,093600,279942465,2845,2845,2845,2845,311
|
|
20230628,093500,279057670,2840,2850,2855,2840,3876
|
|
20230628,093400,268028630,2850,2850,2850,2850,581
|
|
20230628,093300,266372780,2850,2860,2860,2850,1165
|
|
20230628,093200,263048955,2865,2855,2865,2855,5445
|
|
20230628,093100,247478515,2865,2860,2865,2850,727
|
|
20230628,093000,245401995,2860,2860,2860,2860,2301
|
|
20230628,092900,238821135,2860,2860,2860,2860,155
|
|
20230628,092800,238377835,2855,2855,2860,2850,1177
|
|
20230628,092700,235019155,2855,2860,2865,2855,99
|
|
20230628,092600,234736360,2855,2860,2865,2855,7583
|
|
20230628,092500,213079460,2860,2860,2860,2860,1301
|
|
20230628,092400,209358600,2855,2855,2855,2850,1403
|
|
20230628,092300,205355005,2850,2850,2855,2850,1055
|
|
20230628,092200,202345750,2860,2860,2860,2860,1350
|
|
20230628,092100,198484750,2865,2845,2865,2845,6337
|
|
20230628,092000,180381585,2845,2850,2850,2845,6420
|
|
20230628,091900,162110925,2860,2860,2860,2860,1
|
|
20230628,091800,162108065,2845,2845,2845,2845,2066
|
|
20230628,091700,156230295,2845,2850,2855,2845,3538
|
|
20230628,091600,146146250,2850,2845,2850,2845,346
|
|
20230628,091500,145160395,2845,2845,2845,2845,2725
|
|
20230628,091400,137407770,2845,2850,2850,2845,1525
|
|
20230628,091300,133067040,2855,2845,2855,2845,11
|
|
20230628,091200,133035735,2845,2860,2860,2845,2201
|
|
20230628,091100,126760135,2860,2850,2860,2850,851
|
|
20230628,091000,124334175,2850,2840,2850,2840,2990
|
|
20230628,090900,115829475,2840,2850,2850,2840,5570
|
|
20230628,090800,99992570,2860,2865,2865,2855,4750
|
|
20230628,090700,86418225,2865,2860,2865,2850,3298
|
|
20230628,090600,76980490,2855,2850,2860,2845,3796
|
|
20230628,090500,66153115,2850,2850,2850,2845,4243
|
|
20230628,090400,54075975,2855,2845,2855,2845,593
|
|
20230628,090300,52385060,2845,2835,2855,2835,4259
|
|
20230628,090200,40273015,2840,2840,2850,2840,1601
|
|
20230628,090100,35725675,2845,2850,2860,2845,4068
|
|
20230628,090000,24101155,2845,2830,2845,2825,8513
|