598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185500,1761957760,2095,2095,2095,2095,34851
|
|
20230628,185400,1761957760,2095,2095,2095,2095,0
|
|
20230628,185300,1761957760,2095,2095,2095,2095,0
|
|
20230628,185200,1761957760,2095,2095,2095,2095,0
|
|
20230628,185100,1761957760,2095,2095,2095,2095,0
|
|
20230628,185000,1761957760,2095,2095,2095,2095,0
|
|
20230628,184900,1761957760,2095,2095,2095,2095,0
|
|
20230628,184800,1761957760,2095,2095,2095,2095,0
|
|
20230628,184700,1761957760,2095,2095,2095,2095,0
|
|
20230628,184600,1761957760,2095,2095,2095,2095,0
|
|
20230628,184500,1761957760,2095,2095,2095,2095,0
|
|
20230628,184400,1761957760,2095,2095,2095,2095,0
|
|
20230628,184300,1761957760,2095,2095,2095,2095,0
|
|
20230628,184200,1761957760,2095,2095,2095,2095,0
|
|
20230628,184100,1761957760,2095,2095,2095,2095,0
|
|
20230628,184000,1761957760,2095,2095,2095,2095,0
|
|
20230628,183900,1761957760,2095,2095,2095,2095,0
|
|
20230628,183800,1761957760,2095,2095,2095,2095,0
|
|
20230628,183700,1761957760,2095,2095,2095,2095,0
|
|
20230628,183600,1761957760,2095,2095,2095,2095,0
|
|
20230628,183500,1761957760,2095,2095,2095,2095,0
|
|
20230628,183400,1761957760,2095,2095,2095,2095,0
|
|
20230628,183300,1761957760,2095,2095,2095,2095,0
|
|
20230628,183200,1761957760,2095,2095,2095,2095,0
|
|
20230628,183100,1761957760,2095,2095,2095,2095,0
|
|
20230628,183000,1761957760,2095,2095,2095,2095,0
|
|
20230628,182900,1761957760,2095,2095,2095,2095,0
|
|
20230628,182800,1761957760,2095,2095,2095,2095,0
|
|
20230628,182700,1761957760,2095,2095,2095,2095,0
|
|
20230628,182600,1761957760,2095,2095,2095,2095,0
|
|
20230628,182500,1761957760,2095,2095,2095,2095,34851
|
|
20230628,182400,1761957760,2095,2095,2095,2095,0
|
|
20230628,182300,1761957760,2095,2095,2095,2095,0
|
|
20230628,182200,1761957760,2095,2095,2095,2095,0
|
|
20230628,182100,1761957760,2095,2095,2095,2095,0
|
|
20230628,182000,1761957760,2095,2095,2095,2095,0
|
|
20230628,181900,1761957760,2095,2095,2095,2095,0
|
|
20230628,181800,1761957760,2095,2095,2095,2095,0
|
|
20230628,181700,1761957760,2095,2095,2095,2095,0
|
|
20230628,181600,1761957760,2095,2095,2095,2095,0
|
|
20230628,181500,1761957760,2095,2095,2095,2095,0
|
|
20230628,181400,1761957760,2095,2095,2095,2095,0
|
|
20230628,181300,1761957760,2095,2095,2095,2095,0
|
|
20230628,181200,1761957760,2095,2095,2095,2095,0
|
|
20230628,181100,1761957760,2095,2095,2095,2095,0
|
|
20230628,181000,1761957760,2095,2095,2095,2095,0
|
|
20230628,180900,1761957760,2095,2095,2095,2095,0
|
|
20230628,180800,1761957760,2095,2095,2095,2095,0
|
|
20230628,180700,1761957760,2095,2095,2095,2095,0
|
|
20230628,180600,1761957760,2095,2095,2095,2095,0
|
|
20230628,180500,1761957760,2095,2095,2095,2095,0
|
|
20230628,180400,1761957760,2095,2095,2095,2095,0
|
|
20230628,180300,1761957760,2095,2095,2095,2095,0
|
|
20230628,180200,1761957760,2095,2095,2095,2095,0
|
|
20230628,180100,1761957760,2095,2095,2095,2095,0
|
|
20230628,180000,1761957760,2095,2095,2095,2095,0
|
|
20230628,175900,1761957760,2095,2095,2095,2095,0
|
|
20230628,175800,1761957760,2095,2095,2095,2095,0
|
|
20230628,175700,1761957760,2095,2095,2095,2095,0
|
|
20230628,175600,1761957760,2095,2095,2095,2095,0
|
|
20230628,175500,1761957760,2095,2095,2095,2095,34851
|
|
20230628,175400,1761957760,2095,2095,2095,2095,0
|
|
20230628,175300,1761957760,2095,2095,2095,2095,0
|
|
20230628,175200,1761957760,2095,2095,2095,2095,0
|
|
20230628,175100,1761957760,2095,2095,2095,2095,0
|
|
20230628,175000,1761957760,2095,2095,2095,2095,0
|
|
20230628,174900,1761957760,2095,2095,2095,2095,0
|
|
20230628,174800,1761957760,2095,2095,2095,2095,0
|
|
20230628,174700,1761957760,2095,2095,2095,2095,0
|
|
20230628,174600,1761957760,2095,2095,2095,2095,0
|
|
20230628,174500,1761957760,2095,2095,2095,2095,0
|
|
20230628,174400,1761957760,2095,2095,2095,2095,0
|
|
20230628,174300,1761957760,2095,2095,2095,2095,0
|
|
20230628,174200,1761957760,2095,2095,2095,2095,0
|
|
20230628,174100,1761957760,2095,2095,2095,2095,0
|
|
20230628,174000,1761957760,2095,2095,2095,2095,0
|
|
20230628,173900,1761957760,2095,2095,2095,2095,0
|
|
20230628,173800,1761957760,2095,2095,2095,2095,0
|
|
20230628,173700,1761957760,2095,2095,2095,2095,0
|
|
20230628,173600,1761957760,2095,2095,2095,2095,0
|
|
20230628,173500,1761957760,2095,2095,2095,2095,0
|
|
20230628,173400,1761957760,2095,2095,2095,2095,0
|
|
20230628,173300,1761957760,2095,2095,2095,2095,0
|
|
20230628,173200,1761957760,2095,2095,2095,2095,0
|
|
20230628,173100,1761957760,2095,2095,2095,2095,0
|
|
20230628,173000,1761957760,2095,2095,2095,2095,0
|
|
20230628,172900,1761957760,2095,2095,2095,2095,0
|
|
20230628,172800,1761957760,2095,2095,2095,2095,0
|
|
20230628,172700,1761957760,2095,2095,2095,2095,0
|
|
20230628,172600,1761957760,2095,2095,2095,2095,0
|
|
20230628,172500,1761957760,2095,2095,2095,2095,34851
|
|
20230628,172400,1761957760,2095,2095,2095,2095,0
|
|
20230628,172300,1761957760,2095,2095,2095,2095,0
|
|
20230628,172200,1761957760,2095,2095,2095,2095,0
|
|
20230628,172100,1761957760,2095,2095,2095,2095,0
|
|
20230628,172000,1761957760,2095,2095,2095,2095,0
|
|
20230628,171900,1761957760,2095,2095,2095,2095,0
|
|
20230628,171800,1761957760,2095,2095,2095,2095,0
|
|
20230628,171700,1761957760,2095,2095,2095,2095,0
|
|
20230628,171600,1761957760,2095,2095,2095,2095,0
|
|
20230628,171500,1761957760,2095,2095,2095,2095,0
|
|
20230628,171400,1761957760,2095,2095,2095,2095,0
|
|
20230628,171300,1761957760,2095,2095,2095,2095,0
|
|
20230628,171200,1761957760,2095,2095,2095,2095,0
|
|
20230628,171100,1761957760,2095,2095,2095,2095,0
|
|
20230628,171000,1761957760,2095,2095,2095,2095,0
|
|
20230628,170900,1761957760,2095,2095,2095,2095,0
|
|
20230628,170800,1761957760,2095,2095,2095,2095,0
|
|
20230628,170700,1761957760,2095,2095,2095,2095,0
|
|
20230628,170600,1761957760,2095,2095,2095,2095,0
|
|
20230628,170500,1761957760,2095,2095,2095,2095,0
|
|
20230628,170400,1761957760,2095,2095,2095,2095,0
|
|
20230628,170300,1761957760,2095,2095,2095,2095,0
|
|
20230628,170200,1761957760,2095,2095,2095,2095,0
|
|
20230628,170100,1761957760,2095,2095,2095,2095,0
|
|
20230628,170000,1761957760,2095,2095,2095,2095,0
|
|
20230628,165900,1761957760,2095,2095,2095,2095,0
|
|
20230628,165800,1761957760,2095,2095,2095,2095,0
|
|
20230628,165700,1761957760,2095,2095,2095,2095,0
|
|
20230628,165600,1761957760,2095,2095,2095,2095,0
|
|
20230628,165500,1761957760,2095,2095,2095,2095,34851
|
|
20230628,165400,1761957760,2095,2095,2095,2095,0
|
|
20230628,165300,1761957760,2095,2095,2095,2095,0
|
|
20230628,165200,1761957760,2095,2095,2095,2095,0
|
|
20230628,165100,1761957760,2095,2095,2095,2095,0
|
|
20230628,165000,1761957760,2095,2095,2095,2095,0
|
|
20230628,164900,1761957760,2095,2095,2095,2095,0
|
|
20230628,164800,1761957760,2095,2095,2095,2095,0
|
|
20230628,164700,1761957760,2095,2095,2095,2095,0
|
|
20230628,164600,1761957760,2095,2095,2095,2095,0
|
|
20230628,164500,1761957760,2095,2095,2095,2095,0
|
|
20230628,164400,1761957760,2095,2095,2095,2095,0
|
|
20230628,164300,1761957760,2095,2095,2095,2095,0
|
|
20230628,164200,1761957760,2095,2095,2095,2095,0
|
|
20230628,164100,1761957760,2095,2095,2095,2095,0
|
|
20230628,164000,1761957760,2095,2095,2095,2095,0
|
|
20230628,163900,1761957760,2095,2095,2095,2095,0
|
|
20230628,163800,1761957760,2095,2095,2095,2095,0
|
|
20230628,163700,1761957760,2095,2095,2095,2095,0
|
|
20230628,163600,1761957760,2095,2095,2095,2095,0
|
|
20230628,163500,1761957760,2095,2095,2095,2095,0
|
|
20230628,163400,1761957760,2095,2095,2095,2095,0
|
|
20230628,163300,1761957760,2095,2095,2095,2095,0
|
|
20230628,163200,1761957760,2095,2095,2095,2095,0
|
|
20230628,163100,1761957760,2095,2095,2095,2095,0
|
|
20230628,163000,1761957760,2095,2095,2095,2095,0
|
|
20230628,162900,1761957760,2095,2095,2095,2095,0
|
|
20230628,162800,1761957760,2095,2095,2095,2095,0
|
|
20230628,162700,1761957760,2095,2095,2095,2095,0
|
|
20230628,162600,1761957760,2095,2095,2095,2095,0
|
|
20230628,162500,1761957760,2095,2095,2095,2095,34851
|
|
20230628,162400,1761957760,2095,2095,2095,2095,0
|
|
20230628,162300,1761957760,2095,2095,2095,2095,0
|
|
20230628,162200,1761957760,2095,2095,2095,2095,0
|
|
20230628,162100,1761957760,2095,2095,2095,2095,0
|
|
20230628,162000,1761957760,2095,2095,2095,2095,0
|
|
20230628,161900,1761957760,2095,2095,2095,2095,0
|
|
20230628,161800,1761957760,2095,2095,2095,2095,0
|
|
20230628,161700,1761957760,2095,2095,2095,2095,0
|
|
20230628,161600,1761957760,2095,2095,2095,2095,0
|
|
20230628,161500,1761957760,2095,2095,2095,2095,0
|
|
20230628,161400,1761957760,2095,2095,2095,2095,0
|
|
20230628,161300,1761957760,2095,2095,2095,2095,0
|
|
20230628,161200,1761957760,2095,2095,2095,2095,0
|
|
20230628,161100,1761957760,2095,2095,2095,2095,0
|
|
20230628,161000,1761957760,2095,2095,2095,2095,0
|
|
20230628,160900,1761957760,2095,2095,2095,2095,0
|
|
20230628,160800,1761957760,2095,2095,2095,2095,0
|
|
20230628,160700,1761957760,2095,2095,2095,2095,0
|
|
20230628,160600,1761957760,2095,2095,2095,2095,0
|
|
20230628,160500,1761957760,2095,2095,2095,2095,0
|
|
20230628,160400,1761957760,2095,2095,2095,2095,0
|
|
20230628,160300,1761957760,2095,2095,2095,2095,0
|
|
20230628,160200,1761957760,2095,2095,2095,2095,0
|
|
20230628,160100,1761957760,2095,2095,2095,2095,0
|
|
20230628,160000,1761957760,2095,2095,2095,2095,0
|
|
20230628,155900,1761957760,2095,2095,2095,2095,0
|
|
20230628,155800,1761957760,2095,2095,2095,2095,0
|
|
20230628,155700,1761957760,2095,2095,2095,2095,0
|
|
20230628,155600,1761957760,2095,2095,2095,2095,0
|
|
20230628,155500,1761957760,2095,2095,2095,2095,34851
|
|
20230628,155400,1761957760,2095,2095,2095,2095,0
|
|
20230628,155300,1761957760,2095,2095,2095,2095,0
|
|
20230628,155200,1761957760,2095,2095,2095,2095,0
|
|
20230628,155100,1761957760,2095,2095,2095,2095,0
|
|
20230628,155000,1761957760,2095,2095,2095,2095,0
|
|
20230628,154900,1761957760,2095,2095,2095,2095,0
|
|
20230628,154800,1761957760,2095,2095,2095,2095,0
|
|
20230628,154700,1761957760,2095,2095,2095,2095,0
|
|
20230628,154600,1761957760,2095,2095,2095,2095,0
|
|
20230628,154500,1761957760,2095,2095,2095,2095,0
|
|
20230628,154400,1761957760,2095,2095,2095,2095,0
|
|
20230628,154300,1761957760,2095,2095,2095,2095,0
|
|
20230628,154200,1761957760,2095,2095,2095,2095,0
|
|
20230628,154100,1761957760,2095,2095,2095,2095,0
|
|
20230628,154000,1761957760,2095,2095,2095,2095,0
|
|
20230628,153900,1761957760,2095,2095,2095,2095,0
|
|
20230628,153800,1761957760,2095,2095,2095,2095,0
|
|
20230628,153700,1761957760,2095,2095,2095,2095,0
|
|
20230628,153600,1761957760,2095,2095,2095,2095,0
|
|
20230628,153500,1761957760,2095,2095,2095,2095,0
|
|
20230628,153400,1761957760,2095,2095,2095,2095,0
|
|
20230628,153300,1761957760,2095,2095,2095,2095,0
|
|
20230628,153200,1761957760,2095,2095,2095,2095,0
|
|
20230628,153100,1761957760,2095,2095,2095,2095,0
|
|
20230628,153000,1761957760,2095,2095,2095,2095,34851
|
|
20230628,152900,1688944915,2100,2100,2100,2100,0
|
|
20230628,152800,1688944915,2100,2100,2100,2100,0
|
|
20230628,152700,1688944915,2100,2100,2100,2100,0
|
|
20230628,152600,1688944915,2100,2100,2100,2100,0
|
|
20230628,152500,1688944915,2100,2100,2100,2100,0
|
|
20230628,152400,1688944915,2100,2100,2100,2100,0
|
|
20230628,152300,1688944915,2100,2100,2100,2100,0
|
|
20230628,152200,1688944915,2100,2100,2100,2100,0
|
|
20230628,152100,1688944915,2100,2100,2100,2100,0
|
|
20230628,152000,1688944915,2100,2100,2100,2100,0
|
|
20230628,151900,1688944915,2100,2100,2105,2095,400
|
|
20230628,151800,1688104915,2105,2100,2105,2100,7264
|
|
20230628,151700,1672850510,2105,2100,2105,2095,3795
|
|
20230628,151600,1664882525,2100,2105,2105,2100,3903
|
|
20230628,151500,1656685755,2100,2105,2105,2100,5342
|
|
20230628,151400,1645461845,2110,2105,2110,2105,2305
|
|
20230628,151300,1640609785,2110,2110,2110,2110,1854
|
|
20230628,151200,1636697845,2105,2100,2105,2100,4301
|
|
20230628,151100,1627665645,2110,2110,2110,2100,446
|
|
20230628,151000,1626728985,2110,2100,2110,2100,5001
|
|
20230628,150900,1616226875,2105,2105,2105,2105,104
|
|
20230628,150800,1616007955,2110,2110,2110,2110,123
|
|
20230628,150700,1615748425,2110,2110,2110,2110,3
|
|
20230628,150600,1615742095,2100,2105,2110,2100,181
|
|
20230628,150500,1615361925,2100,2105,2105,2100,3596
|
|
20230628,150400,1607808445,2105,2105,2105,2100,190
|
|
20230628,150300,1607409420,2105,2105,2105,2105,50
|
|
20230628,150200,1607304170,2105,2105,2105,2105,51
|
|
20230628,150100,1607196815,2105,2100,2105,2100,3533
|
|
20230628,150000,1599777495,2105,2100,2105,2100,553
|
|
20230628,145900,1598616165,2100,2100,2100,2100,20
|
|
20230628,145800,1598574165,2105,2100,2105,2100,108
|
|
20230628,145700,1598347115,2105,2105,2105,2105,0
|
|
20230628,145600,1598347115,2105,2105,2105,2105,0
|
|
20230628,145500,1598347115,2105,2100,2105,2100,1858
|
|
20230628,145400,1594445305,2105,2105,2105,2105,0
|
|
20230628,145300,1594445305,2105,2105,2105,2105,120
|
|
20230628,145200,1594192705,2105,2110,2110,2105,140
|
|
20230628,145100,1593897605,2110,2110,2110,2110,1
|
|
20230628,145000,1593895495,2100,2110,2110,2100,21597
|
|
20230628,144900,1548329825,2100,2110,2110,2100,6103
|
|
20230628,144800,1535513485,2100,2105,2105,2100,246
|
|
20230628,144700,1534995665,2105,2105,2105,2105,50
|
|
20230628,144600,1534890415,2110,2110,2110,2110,0
|
|
20230628,144500,1534890415,2110,2110,2110,2110,15
|
|
20230628,144400,1534858765,2110,2100,2110,2095,12373
|
|
20230628,144300,1508898395,2110,2110,2110,2100,303
|
|
20230628,144200,1508262065,2110,2105,2110,2105,101
|
|
20230628,144100,1508049455,2110,2110,2110,2110,2
|
|
20230628,144000,1508045235,2110,2105,2110,2105,3306
|
|
20230628,143900,1501086100,2110,2110,2110,2110,0
|
|
20230628,143800,1501086100,2110,2110,2110,2110,4
|
|
20230628,143700,1501077660,2105,2105,2105,2105,156
|
|
20230628,143600,1500749280,2110,2110,2110,2110,7
|
|
20230628,143500,1500734510,2110,2105,2110,2100,4251
|
|
20230628,143400,1491797960,2110,2105,2110,2105,986
|
|
20230628,143300,1489722410,2110,2110,2110,2110,0
|
|
20230628,143200,1489722410,2110,2110,2110,2110,324
|
|
20230628,143100,1489038770,2115,2115,2115,2115,0
|
|
20230628,143000,1489038770,2115,2115,2115,2115,0
|
|
20230628,142900,1489038770,2115,2110,2115,2110,502
|
|
20230628,142800,1487979540,2110,2110,2110,2110,400
|
|
20230628,142700,1487135540,2110,2110,2110,2110,551
|
|
20230628,142600,1485972930,2115,2115,2115,2115,0
|
|
20230628,142500,1485972930,2115,2115,2115,2115,1
|
|
20230628,142400,1485970815,2115,2115,2115,2115,2
|
|
20230628,142300,1485966585,2105,2105,2105,2105,1
|
|
20230628,142200,1485964480,2115,2115,2115,2100,5721
|
|
20230628,142100,1473932245,2110,2110,2115,2110,4873
|
|
20230628,142000,1463650210,2115,2115,2115,2115,0
|
|
20230628,141900,1463650210,2115,2110,2115,2110,11
|
|
20230628,141800,1463626985,2115,2115,2115,2115,6
|
|
20230628,141700,1463614295,2115,2115,2115,2115,40
|
|
20230628,141600,1463529695,2115,2115,2115,2115,100
|
|
20230628,141500,1463318195,2115,2115,2115,2115,4
|
|
20230628,141400,1463309735,2120,2120,2120,2120,0
|
|
20230628,141300,1463309735,2120,2110,2120,2110,2
|
|
20230628,141200,1463305505,2120,2120,2120,2120,2
|
|
20230628,141100,1463301265,2120,2120,2120,2120,0
|
|
20230628,141000,1463301265,2120,2110,2120,2110,328
|
|
20230628,140900,1462607905,2120,2120,2120,2120,5
|
|
20230628,140800,1462597305,2120,2115,2120,2110,969
|
|
20230628,140700,1460550345,2125,2115,2125,2115,736
|
|
20230628,140600,1458993695,2120,2125,2125,2115,4011
|
|
20230628,140500,1450510370,2125,2120,2125,2115,5143
|
|
20230628,140400,1439612195,2120,2110,2120,2110,2002
|
|
20230628,140300,1435387955,2120,2110,2120,2110,2004
|
|
20230628,140200,1431159475,2110,2120,2120,2110,1008
|
|
20230628,140100,1429032515,2120,2110,2120,2110,524
|
|
20230628,140000,1427926635,2120,2120,2120,2120,2
|
|
20230628,135900,1427922395,2110,2110,2110,2110,548
|
|
20230628,135800,1426766115,2120,2115,2120,2110,4153
|
|
20230628,135700,1418003255,2120,2120,2120,2120,4
|
|
20230628,135600,1417994775,2110,2115,2115,2110,16
|
|
20230628,135500,1417960995,2120,2115,2120,2110,558
|
|
20230628,135400,1416782750,2120,2120,2120,2120,0
|
|
20230628,135300,1416782750,2120,2120,2120,2120,82
|
|
20230628,135200,1416608910,2120,2115,2120,2115,2012
|
|
20230628,135100,1412353470,2115,2120,2120,2115,130
|
|
20230628,135000,1412077970,2120,2120,2120,2120,2
|
|
20230628,134900,1412073730,2115,2115,2115,2115,25
|
|
20230628,134800,1412020855,2120,2115,2120,2115,1348
|
|
20230628,134700,1409168120,2115,2115,2120,2115,25740
|
|
20230628,134600,1354726895,2115,2110,2115,2110,1537
|
|
20230628,134500,1351476190,2110,2110,2115,2110,1751
|
|
20230628,134400,1347781575,2110,2110,2110,2110,152
|
|
20230628,134300,1347460855,2105,2105,2105,2105,154
|
|
20230628,134200,1347136685,2110,2110,2110,2110,0
|
|
20230628,134100,1347136685,2110,2110,2110,2110,1
|
|
20230628,134000,1347134575,2110,2115,2115,2105,4510
|
|
20230628,133900,1337640490,2105,2110,2110,2105,2001
|
|
20230628,133800,1333428140,2110,2110,2115,2110,1418
|
|
20230628,133700,1330436150,2115,2115,2115,2115,2
|
|
20230628,133600,1330431920,2115,2115,2115,2115,0
|
|
20230628,133500,1330431920,2115,2115,2115,2115,0
|
|
20230628,133400,1330431920,2115,2115,2115,2115,0
|
|
20230628,133300,1330431920,2115,2115,2115,2115,40
|
|
20230628,133200,1330347320,2115,2110,2115,2110,302
|
|
20230628,133100,1329710090,2110,2115,2115,2110,2180
|
|
20230628,133000,1325110280,2115,2115,2115,2115,19
|
|
20230628,132900,1325070095,2115,2115,2115,2115,0
|
|
20230628,132800,1325070095,2115,2115,2115,2110,20
|
|
20230628,132700,1325027840,2115,2115,2115,2115,0
|
|
20230628,132600,1325027840,2115,2115,2115,2115,304
|
|
20230628,132500,1324384880,2115,2110,2115,2110,8302
|
|
20230628,132400,1306867650,2110,2115,2115,2110,1002
|
|
20230628,132300,1304753420,2115,2115,2115,2115,2856
|
|
20230628,132200,1298712980,2120,2115,2120,2115,1001
|
|
20230628,132100,1296595860,2115,2115,2115,2115,1038
|
|
20230628,132000,1294400490,2115,2115,2115,2115,100
|
|
20230628,131900,1294188990,2115,2115,2115,2115,1272
|
|
20230628,131800,1291498710,2120,2120,2120,2120,68
|
|
20230628,131700,1291354550,2120,2120,2120,2120,0
|
|
20230628,131600,1291354550,2120,2110,2120,2110,3209
|
|
20230628,131500,1284583550,2120,2115,2120,2110,3008
|
|
20230628,131400,1278229315,2115,2115,2115,2115,400
|
|
20230628,131300,1277383315,2120,2120,2120,2120,5
|
|
20230628,131200,1277372715,2120,2115,2120,2115,172
|
|
20230628,131100,1277008930,2115,2115,2115,2115,65
|
|
20230628,131000,1276871455,2115,2115,2115,2115,4338
|
|
20230628,130900,1267696585,2120,2120,2120,2120,0
|
|
20230628,130800,1267696585,2120,2120,2120,2120,3039
|
|
20230628,130700,1261253905,2120,2120,2120,2120,4200
|
|
20230628,130600,1252349905,2120,2120,2120,2120,1000
|
|
20230628,130500,1250229905,2120,2120,2125,2120,4861
|
|
20230628,130400,1239919880,2120,2125,2125,2120,1047
|
|
20230628,130300,1237700005,2125,2125,2125,2120,2214
|
|
20230628,130200,1233005320,2125,2125,2125,2125,350
|
|
20230628,130100,1232261570,2125,2125,2125,2125,1915
|
|
20230628,130000,1228192195,2125,2125,2125,2120,1615
|
|
20230628,125900,1224767820,2125,2125,2125,2125,3421
|
|
20230628,125800,1217498195,2125,2130,2130,2125,4228
|
|
20230628,125700,1208513355,2130,2130,2130,2130,1891
|
|
20230628,125600,1204485525,2130,2130,2130,2130,2035
|
|
20230628,125500,1200150975,2135,2130,2135,2130,5573
|
|
20230628,125400,1188280470,2130,2135,2135,2130,1013
|
|
20230628,125300,1186122715,2135,2135,2135,2135,235
|
|
20230628,125200,1185620990,2135,2135,2135,2130,15
|
|
20230628,125100,1185588970,2135,2135,2140,2135,3722
|
|
20230628,125000,1177642495,2135,2135,2135,2135,565
|
|
20230628,124900,1176436220,2135,2125,2135,2125,3814
|
|
20230628,124800,1168313395,2125,2125,2125,2125,100
|
|
20230628,124700,1168100895,2130,2130,2130,2130,0
|
|
20230628,124600,1168100895,2130,2130,2130,2130,0
|
|
20230628,124500,1168100895,2130,2125,2130,2125,397
|
|
20230628,124400,1167257245,2125,2125,2125,2125,1625
|
|
20230628,124300,1163804120,2120,2125,2130,2120,1217
|
|
20230628,124200,1161217995,2130,2125,2130,2125,209
|
|
20230628,124100,1160773865,2125,2125,2125,2125,910
|
|
20230628,124000,1158840115,2130,2125,2130,2125,180
|
|
20230628,123900,1158457610,2125,2125,2125,2125,63
|
|
20230628,123800,1158323735,2130,2130,2130,2130,1
|
|
20230628,123700,1158321605,2125,2130,2130,2125,11
|
|
20230628,123600,1158298185,2125,2125,2130,2120,676
|
|
20230628,123500,1156864050,2130,2130,2130,2130,0
|
|
20230628,123400,1156864050,2130,2130,2130,2130,100
|
|
20230628,123300,1156651050,2130,2130,2130,2130,0
|
|
20230628,123200,1156651050,2130,2130,2130,2130,1
|
|
20230628,123100,1156648920,2125,2125,2125,2125,460
|
|
20230628,123000,1155671420,2125,2120,2125,2120,886
|
|
20230628,122900,1153790020,2120,2120,2120,2120,1377
|
|
20230628,122800,1150870780,2125,2125,2125,2125,7
|
|
20230628,122700,1150855905,2120,2120,2120,2120,790
|
|
20230628,122600,1149181105,2125,2120,2125,2120,11
|
|
20230628,122500,1149157780,2120,2120,2120,2120,160
|
|
20230628,122400,1148818580,2125,2125,2125,2115,152
|
|
20230628,122300,1148496830,2110,2125,2125,2110,51
|
|
20230628,122200,1148389075,2110,2110,2110,2110,210
|
|
20230628,122100,1147945975,2125,2125,2125,2125,520
|
|
20230628,122000,1146840975,2125,2125,2125,2125,28
|
|
20230628,121900,1146781475,2125,2125,2125,2125,0
|
|
20230628,121800,1146781475,2125,2125,2125,2125,0
|
|
20230628,121700,1146781475,2125,2110,2125,2110,3205
|
|
20230628,121600,1140018350,2115,2115,2115,2115,715
|
|
20230628,121500,1138506125,2125,2125,2125,2115,159
|
|
20230628,121400,1138169500,2115,2125,2125,2115,16463
|
|
20230628,121300,1103310750,2130,2130,2130,2130,0
|
|
20230628,121200,1103310750,2130,2130,2130,2125,88
|
|
20230628,121100,1103123730,2130,2130,2130,2125,1973
|
|
20230628,121000,1098931095,2125,2135,2135,2125,18
|
|
20230628,120900,1098892835,2125,2125,2125,2125,100
|
|
20230628,120800,1098680335,2135,2135,2135,2135,3
|
|
20230628,120700,1098673930,2135,2135,2135,2135,0
|
|
20230628,120600,1098673930,2135,2125,2135,2120,1785
|
|
20230628,120500,1094886450,2135,2135,2135,2135,0
|
|
20230628,120400,1094886450,2135,2125,2135,2125,904
|
|
20230628,120300,1092965410,2125,2135,2135,2125,1943
|
|
20230628,120200,1088827310,2130,2130,2130,2130,609
|
|
20230628,120100,1087530140,2130,2130,2130,2130,745
|
|
20230628,120000,1085943290,2135,2135,2135,2135,0
|
|
20230628,115900,1085943290,2135,2135,2135,2135,500
|
|
20230628,115800,1084875790,2135,2130,2140,2130,606
|
|
20230628,115700,1083581980,2135,2130,2135,2130,4303
|
|
20230628,115600,1074416570,2135,2140,2140,2135,175
|
|
20230628,115500,1074042935,2135,2140,2140,2135,348
|
|
20230628,115400,1073299915,2140,2135,2140,2135,52
|
|
20230628,115300,1073188885,2140,2140,2140,2140,2
|
|
20230628,115200,1073184605,2140,2140,2140,2140,43
|
|
20230628,115100,1073092585,2140,2140,2140,2130,2354
|
|
20230628,115000,1068074545,2135,2140,2140,2135,7
|
|
20230628,114900,1068059570,2135,2135,2145,2135,1575
|
|
20230628,114800,1064696905,2135,2150,2150,2135,4208
|
|
20230628,114700,1055712775,2150,2145,2150,2130,10396
|
|
20230628,114600,1033416205,2145,2140,2145,2140,325
|
|
20230628,114500,1032720685,2145,2145,2145,2145,275
|
|
20230628,114400,1032130810,2145,2140,2145,2140,1189
|
|
20230628,114300,1029586320,2145,2145,2145,2145,881
|
|
20230628,114200,1027696575,2145,2130,2145,2130,5949
|
|
20230628,114100,1014964070,2140,2135,2140,2135,6336
|
|
20230628,114000,1001426710,2135,2135,2135,2135,2
|
|
20230628,113900,1001422440,2125,2130,2135,2125,1312
|
|
20230628,113800,998632325,2130,2130,2130,2130,0
|
|
20230628,113700,998632325,2130,2130,2130,2130,0
|
|
20230628,113600,998632325,2130,2130,2130,2130,1
|
|
20230628,113500,998630195,2130,2130,2135,2130,728
|
|
20230628,113400,997079525,2135,2135,2135,2135,4
|
|
20230628,113300,997070985,2125,2135,2135,2125,5003
|
|
20230628,113200,986439570,2135,2125,2135,2125,1597
|
|
20230628,113100,983045875,2125,2125,2125,2125,480
|
|
20230628,113000,982025875,2135,2135,2135,2135,0
|
|
20230628,112900,982025875,2135,2135,2135,2135,0
|
|
20230628,112800,982025875,2135,2125,2135,2125,449
|
|
20230628,112700,981071730,2135,2135,2135,2135,0
|
|
20230628,112600,981071730,2135,2135,2135,2130,450
|
|
20230628,112500,980111115,2120,2130,2135,2120,697
|
|
20230628,112400,978626645,2135,2130,2135,2130,8193
|
|
20230628,112300,961175550,2130,2125,2130,2125,151
|
|
20230628,112200,960854670,2130,2125,2130,2120,952
|
|
20230628,112100,958834650,2125,2125,2125,2125,10
|
|
20230628,112000,958813400,2130,2125,2130,2125,242
|
|
20230628,111900,958299145,2125,2120,2125,2120,646
|
|
20230628,111800,956928895,2130,2130,2130,2130,100
|
|
20230628,111700,956715895,2130,2130,2130,2120,149
|
|
20230628,111600,956399975,2120,2125,2130,2120,3549
|
|
20230628,111500,948863835,2130,2130,2130,2130,2
|
|
20230628,111400,948859575,2125,2125,2130,2125,37
|
|
20230628,111300,948780940,2125,2125,2125,2125,196
|
|
20230628,111200,948364440,2130,2125,2130,2125,1825
|
|
20230628,111100,944486290,2130,2130,2130,2130,903
|
|
20230628,111000,942562900,2140,2130,2140,2130,93
|
|
20230628,110900,942364690,2140,2130,2140,2130,1089
|
|
20230628,110800,940044910,2140,2130,2140,2130,4263
|
|
20230628,110700,930956860,2130,2125,2130,2125,1360
|
|
20230628,110600,928066760,2130,2125,2130,2125,378
|
|
20230628,110500,927262010,2130,2130,2130,2130,0
|
|
20230628,110400,927262010,2130,2130,2130,2130,257
|
|
20230628,110300,926714600,2130,2130,2130,2130,235
|
|
20230628,110200,926214050,2130,2125,2130,2120,526
|
|
20230628,110100,925096495,2130,2130,2130,2125,2048
|
|
20230628,110000,920743465,2130,2130,2130,2130,25
|
|
20230628,105900,920690215,2125,2130,2130,2125,864
|
|
20230628,105800,918850845,2120,2135,2135,2120,7808
|
|
20230628,105700,902262750,2135,2135,2135,2135,519
|
|
20230628,105600,901154685,2130,2135,2135,2130,152
|
|
20230628,105500,900830560,2135,2135,2135,2135,3
|
|
20230628,105400,900824155,2140,2135,2140,2135,275
|
|
20230628,105300,900237025,2135,2145,2145,2135,1598
|
|
20230628,105200,896818655,2140,2145,2145,2140,1338
|
|
20230628,105100,893955245,2145,2145,2145,2140,789
|
|
20230628,105000,892263440,2145,2145,2145,2145,237
|
|
20230628,104900,891755075,2145,2145,2145,2140,3568
|
|
20230628,104800,884114150,2145,2145,2150,2140,19428
|
|
20230628,104700,842442625,2140,2140,2145,2140,1304
|
|
20230628,104600,839650405,2145,2135,2145,2135,5388
|
|
20230628,104500,828120535,2135,2135,2140,2135,3553
|
|
20230628,104400,820532100,2135,2140,2140,2135,1356
|
|
20230628,104300,817637010,2140,2135,2140,2135,1277
|
|
20230628,104200,814905610,2140,2140,2145,2140,6923
|
|
20230628,104100,800090375,2140,2135,2140,2130,631
|
|
20230628,104000,798744235,2130,2140,2140,2130,483
|
|
20230628,103900,797715345,2140,2135,2140,2130,991
|
|
20230628,103800,795604305,2135,2140,2140,2135,5850
|
|
20230628,103700,783088220,2140,2140,2140,2140,988
|
|
20230628,103600,780973900,2140,2140,2140,2140,1
|
|
20230628,103500,780971760,2135,2135,2140,2125,4175
|
|
20230628,103400,772077845,2140,2135,2140,2135,446
|
|
20230628,103300,771123980,2140,2140,2140,2140,5665
|
|
20230628,103200,759000880,2135,2140,2140,2135,141
|
|
20230628,103100,758699645,2140,2140,2140,2140,987
|
|
20230628,103000,756587465,2140,2120,2140,2120,8166
|
|
20230628,102900,739181295,2120,2120,2120,2120,1000
|
|
20230628,102800,737061295,2120,2120,2120,2120,1000
|
|
20230628,102700,734941295,2120,2130,2130,2120,1411
|
|
20230628,102600,731945255,2130,2120,2130,2120,9705
|
|
20230628,102500,711293390,2120,2120,2120,2120,3
|
|
20230628,102400,711287030,2125,2125,2125,2125,2274
|
|
20230628,102300,706454780,2125,2130,2130,2125,547
|
|
20230628,102200,705290980,2125,2125,2125,2125,1782
|
|
20230628,102100,701504230,2125,2125,2125,2125,1700
|
|
20230628,102000,697891730,2130,2130,2130,2130,469
|
|
20230628,101900,696892760,2125,2120,2125,2120,673
|
|
20230628,101800,695462710,2125,2125,2130,2125,950
|
|
20230628,101700,693443955,2125,2125,2125,2125,2226
|
|
20230628,101600,688713705,2125,2120,2125,2120,5320
|
|
20230628,101500,677433740,2125,2125,2125,2125,43
|
|
20230628,101400,677342365,2130,2130,2130,2130,0
|
|
20230628,101300,677342365,2130,2130,2130,2130,57
|
|
20230628,101200,677220955,2130,2130,2130,2130,4
|
|
20230628,101100,677212435,2125,2125,2125,2125,1972
|
|
20230628,101000,673021935,2125,2125,2125,2125,0
|
|
20230628,100900,673021935,2125,2120,2125,2120,741
|
|
20230628,100800,671448515,2120,2120,2120,2120,229
|
|
20230628,100700,670963035,2125,2125,2125,2125,111
|
|
20230628,100600,670727160,2125,2120,2125,2120,511
|
|
20230628,100500,669643340,2115,2115,2115,2115,10755
|
|
20230628,100400,646896515,2120,2115,2120,2115,2819
|
|
20230628,100300,640933750,2115,2125,2125,2115,1618
|
|
20230628,100200,637504795,2120,2120,2120,2120,1620
|
|
20230628,100100,634070395,2120,2125,2125,2120,5761
|
|
20230628,100000,621845005,2125,2130,2130,2125,1970
|
|
20230628,095900,617657490,2130,2130,2140,2125,10183
|
|
20230628,095800,595976465,2130,2140,2140,2130,1806
|
|
20230628,095700,592122915,2135,2130,2135,2130,16888
|
|
20230628,095600,556094675,2130,2125,2130,2125,4014
|
|
20230628,095500,547554870,2125,2130,2130,2125,7118
|
|
20230628,095400,532400465,2130,2130,2135,2130,16583
|
|
20230628,095300,497062340,2130,2105,2130,2105,33597
|
|
20230628,095200,425770245,2105,2110,2115,2105,829
|
|
20230628,095100,424019885,2110,2105,2110,2105,8244
|
|
20230628,095000,406625050,2110,2110,2110,2100,462
|
|
20230628,094900,405653235,2110,2110,2110,2110,1583
|
|
20230628,094800,402313105,2105,2105,2105,2105,6403
|
|
20230628,094700,388834790,2100,2095,2100,2095,4788
|
|
20230628,094600,378785695,2100,2100,2100,2100,12
|
|
20230628,094500,378760495,2100,2100,2100,2100,313
|
|
20230628,094400,378103195,2100,2090,2100,2090,220
|
|
20230628,094300,377643185,2095,2100,2100,2095,2217
|
|
20230628,094200,372998520,2100,2095,2100,2095,193
|
|
20230628,094100,372593895,2095,2105,2105,2095,112
|
|
20230628,094000,372358720,2100,2095,2100,2095,459
|
|
20230628,093900,371397110,2095,2100,2100,2095,1250
|
|
20230628,093800,368778355,2105,2095,2105,2095,2704
|
|
20230628,093700,363113460,2100,2105,2105,2100,1763
|
|
20230628,093600,359411145,2110,2110,2110,2110,380
|
|
20230628,093500,358609345,2110,2110,2110,2100,490
|
|
20230628,093400,357577445,2100,2100,2100,2100,774
|
|
20230628,093300,355952045,2110,2110,2110,2100,1733
|
|
20230628,093200,352301285,2110,2110,2110,2105,2005
|
|
20230628,093100,348072755,2105,2105,2105,2105,301
|
|
20230628,093000,347439150,2105,2100,2105,2100,2763
|
|
20230628,092900,341636695,2100,2100,2110,2095,10765
|
|
20230628,092800,319001940,2090,2090,2090,2090,0
|
|
20230628,092700,319001940,2090,2090,2090,2090,1542
|
|
20230628,092600,315779160,2090,2090,2100,2090,4178
|
|
20230628,092500,307046940,2090,2090,2095,2090,4379
|
|
20230628,092400,297889800,2095,2095,2095,2095,2053
|
|
20230628,092300,293588765,2100,2105,2105,2100,1764
|
|
20230628,092200,289882520,2100,2105,2105,2100,6556
|
|
20230628,092100,276114415,2100,2100,2105,2100,3539
|
|
20230628,092000,268675320,2100,2100,2100,2100,858
|
|
20230628,091900,266873520,2105,2105,2110,2105,3573
|
|
20230628,091800,259339910,2115,2115,2115,2100,4731
|
|
20230628,091700,249354745,2115,2105,2115,2105,3350
|
|
20230628,091600,242293615,2105,2100,2110,2100,2301
|
|
20230628,091500,237444105,2110,2100,2110,2100,21475
|
|
20230628,091400,192254335,2100,2095,2105,2095,9832
|
|
20230628,091300,171623975,2095,2095,2100,2085,19658
|
|
20230628,091200,130515605,2085,2085,2095,2080,3634
|
|
20230628,091100,122921625,2085,2085,2085,2085,10
|
|
20230628,091000,122900775,2075,2075,2075,2075,5327
|
|
20230628,090900,111847250,2075,2080,2080,2075,5860
|
|
20230628,090800,99665390,2080,2075,2085,2075,4510
|
|
20230628,090700,90306350,2075,2075,2075,2075,466
|
|
20230628,090600,89339400,2075,2075,2075,2075,420
|
|
20230628,090500,88467900,2090,2080,2090,2075,6346
|
|
20230628,090400,75264005,2080,2080,2080,2080,1840
|
|
20230628,090300,71436805,2080,2075,2080,2075,5576
|
|
20230628,090200,59864305,2075,2080,2085,2075,11183
|
|
20230628,090100,36612350,2080,2085,2085,2080,6643
|
|
20230628,090000,22783000,2085,2085,2090,2085,10690
|