610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,190700,1742153815,2500,2500,2500,2500,7044
|
|
20240307,190600,1742153815,2500,2500,2500,2500,0
|
|
20240307,190500,1742153815,2500,2500,2500,2500,0
|
|
20240307,190400,1742153815,2500,2500,2500,2500,0
|
|
20240307,190300,1742153815,2500,2500,2500,2500,0
|
|
20240307,190200,1742153815,2500,2500,2500,2500,0
|
|
20240307,190100,1742153815,2500,2500,2500,2500,0
|
|
20240307,190000,1742153815,2500,2500,2500,2500,0
|
|
20240307,185900,1742153815,2500,2500,2500,2500,0
|
|
20240307,185800,1742153815,2500,2500,2500,2500,0
|
|
20240307,185700,1742153815,2500,2500,2500,2500,0
|
|
20240307,185600,1742153815,2500,2500,2500,2500,0
|
|
20240307,185500,1742153815,2500,2500,2500,2500,0
|
|
20240307,185400,1742153815,2500,2500,2500,2500,0
|
|
20240307,185300,1742153815,2500,2500,2500,2500,0
|
|
20240307,185200,1742153815,2500,2500,2500,2500,0
|
|
20240307,185100,1742153815,2500,2500,2500,2500,0
|
|
20240307,185000,1742153815,2500,2500,2500,2500,0
|
|
20240307,184900,1742153815,2500,2500,2500,2500,0
|
|
20240307,184800,1742153815,2500,2500,2500,2500,0
|
|
20240307,184700,1742153815,2500,2500,2500,2500,0
|
|
20240307,184600,1742153815,2500,2500,2500,2500,0
|
|
20240307,184500,1742153815,2500,2500,2500,2500,0
|
|
20240307,184400,1742153815,2500,2500,2500,2500,0
|
|
20240307,184300,1742153815,2500,2500,2500,2500,0
|
|
20240307,184200,1742153815,2500,2500,2500,2500,0
|
|
20240307,184100,1742153815,2500,2500,2500,2500,0
|
|
20240307,184000,1742153815,2500,2500,2500,2500,0
|
|
20240307,183900,1742153815,2500,2500,2500,2500,0
|
|
20240307,183800,1742153815,2500,2500,2500,2500,0
|
|
20240307,183700,1742153815,2500,2500,2500,2500,7044
|
|
20240307,183600,1742153815,2500,2500,2500,2500,0
|
|
20240307,183500,1742153815,2500,2500,2500,2500,0
|
|
20240307,183400,1742153815,2500,2500,2500,2500,0
|
|
20240307,183300,1742153815,2500,2500,2500,2500,0
|
|
20240307,183200,1742153815,2500,2500,2500,2500,0
|
|
20240307,183100,1742153815,2500,2500,2500,2500,0
|
|
20240307,183000,1742153815,2500,2500,2500,2500,0
|
|
20240307,182900,1742153815,2500,2500,2500,2500,0
|
|
20240307,182800,1742153815,2500,2500,2500,2500,0
|
|
20240307,182700,1742153815,2500,2500,2500,2500,0
|
|
20240307,182600,1742153815,2500,2500,2500,2500,0
|
|
20240307,182500,1742153815,2500,2500,2500,2500,0
|
|
20240307,182400,1742153815,2500,2500,2500,2500,0
|
|
20240307,182300,1742153815,2500,2500,2500,2500,0
|
|
20240307,182200,1742153815,2500,2500,2500,2500,0
|
|
20240307,182100,1742153815,2500,2500,2500,2500,0
|
|
20240307,182000,1742153815,2500,2500,2500,2500,0
|
|
20240307,181900,1742153815,2500,2500,2500,2500,0
|
|
20240307,181800,1742153815,2500,2500,2500,2500,0
|
|
20240307,181700,1742153815,2500,2500,2500,2500,0
|
|
20240307,181600,1742153815,2500,2500,2500,2500,0
|
|
20240307,181500,1742153815,2500,2500,2500,2500,0
|
|
20240307,181400,1742153815,2500,2500,2500,2500,0
|
|
20240307,181300,1742153815,2500,2500,2500,2500,0
|
|
20240307,181200,1742153815,2500,2500,2500,2500,0
|
|
20240307,181100,1742153815,2500,2500,2500,2500,0
|
|
20240307,181000,1742153815,2500,2500,2500,2500,0
|
|
20240307,180900,1742153815,2500,2500,2500,2500,0
|
|
20240307,180800,1742153815,2500,2500,2500,2500,0
|
|
20240307,180700,1742153815,2500,2500,2500,2500,7044
|
|
20240307,180600,1742153815,2500,2500,2500,2500,0
|
|
20240307,180500,1742153815,2500,2500,2500,2500,0
|
|
20240307,180400,1742153815,2500,2500,2500,2500,0
|
|
20240307,180300,1742153815,2500,2500,2500,2500,0
|
|
20240307,180200,1742153815,2500,2500,2500,2500,0
|
|
20240307,180100,1742153815,2500,2500,2500,2500,0
|
|
20240307,180000,1742153815,2500,2500,2500,2500,0
|
|
20240307,175900,1742153815,2500,2500,2500,2500,0
|
|
20240307,175800,1742153815,2500,2500,2500,2500,0
|
|
20240307,175700,1742153815,2500,2500,2500,2500,0
|
|
20240307,175600,1742153815,2500,2500,2500,2500,0
|
|
20240307,175500,1742153815,2500,2500,2500,2500,0
|
|
20240307,175400,1742153815,2500,2500,2500,2500,0
|
|
20240307,175300,1742153815,2500,2500,2500,2500,0
|
|
20240307,175200,1742153815,2500,2500,2500,2500,0
|
|
20240307,175100,1742153815,2500,2500,2500,2500,0
|
|
20240307,175000,1742153815,2500,2500,2500,2500,0
|
|
20240307,174900,1742153815,2500,2500,2500,2500,0
|
|
20240307,174800,1742153815,2500,2500,2500,2500,0
|
|
20240307,174700,1742153815,2500,2500,2500,2500,0
|
|
20240307,174600,1742153815,2500,2500,2500,2500,0
|
|
20240307,174500,1742153815,2500,2500,2500,2500,0
|
|
20240307,174400,1742153815,2500,2500,2500,2500,0
|
|
20240307,174300,1742153815,2500,2500,2500,2500,0
|
|
20240307,174200,1742153815,2500,2500,2500,2500,0
|
|
20240307,174100,1742153815,2500,2500,2500,2500,0
|
|
20240307,174000,1742153815,2500,2500,2500,2500,0
|
|
20240307,173900,1742153815,2500,2500,2500,2500,0
|
|
20240307,173800,1742153815,2500,2500,2500,2500,0
|
|
20240307,173700,1742153815,2500,2500,2500,2500,7044
|
|
20240307,173600,1742153815,2500,2500,2500,2500,0
|
|
20240307,173500,1742153815,2500,2500,2500,2500,0
|
|
20240307,173400,1742153815,2500,2500,2500,2500,0
|
|
20240307,173300,1742153815,2500,2500,2500,2500,0
|
|
20240307,173200,1742153815,2500,2500,2500,2500,0
|
|
20240307,173100,1742153815,2500,2500,2500,2500,0
|
|
20240307,173000,1742153815,2500,2500,2500,2500,0
|
|
20240307,172900,1742153815,2500,2500,2500,2500,0
|
|
20240307,172800,1742153815,2500,2500,2500,2500,0
|
|
20240307,172700,1742153815,2500,2500,2500,2500,0
|
|
20240307,172600,1742153815,2500,2500,2500,2500,0
|
|
20240307,172500,1742153815,2500,2500,2500,2500,0
|
|
20240307,172400,1742153815,2500,2500,2500,2500,0
|
|
20240307,172300,1742153815,2500,2500,2500,2500,0
|
|
20240307,172200,1742153815,2500,2500,2500,2500,0
|
|
20240307,172100,1742153815,2500,2500,2500,2500,0
|
|
20240307,172000,1742153815,2500,2500,2500,2500,0
|
|
20240307,171900,1742153815,2500,2500,2500,2500,0
|
|
20240307,171800,1742153815,2500,2500,2500,2500,0
|
|
20240307,171700,1742153815,2500,2500,2500,2500,0
|
|
20240307,171600,1742153815,2500,2500,2500,2500,0
|
|
20240307,171500,1742153815,2500,2500,2500,2500,0
|
|
20240307,171400,1742153815,2500,2500,2500,2500,0
|
|
20240307,171300,1742153815,2500,2500,2500,2500,0
|
|
20240307,171200,1742153815,2500,2500,2500,2500,0
|
|
20240307,171100,1742153815,2500,2500,2500,2500,0
|
|
20240307,171000,1742153815,2500,2500,2500,2500,0
|
|
20240307,170900,1742153815,2500,2500,2500,2500,0
|
|
20240307,170800,1742153815,2500,2500,2500,2500,0
|
|
20240307,170700,1742153815,2500,2500,2500,2500,7044
|
|
20240307,170600,1742153815,2500,2500,2500,2500,0
|
|
20240307,170500,1742153815,2500,2500,2500,2500,0
|
|
20240307,170400,1742153815,2500,2500,2500,2500,0
|
|
20240307,170300,1742153815,2500,2500,2500,2500,0
|
|
20240307,170200,1742153815,2500,2500,2500,2500,0
|
|
20240307,170100,1742153815,2500,2500,2500,2500,0
|
|
20240307,170000,1742153815,2500,2500,2500,2500,0
|
|
20240307,165900,1742153815,2500,2500,2500,2500,0
|
|
20240307,165800,1742153815,2500,2500,2500,2500,0
|
|
20240307,165700,1742153815,2500,2500,2500,2500,0
|
|
20240307,165600,1742153815,2500,2500,2500,2500,0
|
|
20240307,165500,1742153815,2500,2500,2500,2500,0
|
|
20240307,165400,1742153815,2500,2500,2500,2500,0
|
|
20240307,165300,1742153815,2500,2500,2500,2500,0
|
|
20240307,165200,1742153815,2500,2500,2500,2500,0
|
|
20240307,165100,1742153815,2500,2500,2500,2500,0
|
|
20240307,165000,1742153815,2500,2500,2500,2500,0
|
|
20240307,164900,1742153815,2500,2500,2500,2500,0
|
|
20240307,164800,1742153815,2500,2500,2500,2500,0
|
|
20240307,164700,1742153815,2500,2500,2500,2500,0
|
|
20240307,164600,1742153815,2500,2500,2500,2500,0
|
|
20240307,164500,1742153815,2500,2500,2500,2500,0
|
|
20240307,164400,1742153815,2500,2500,2500,2500,0
|
|
20240307,164300,1742153815,2500,2500,2500,2500,0
|
|
20240307,164200,1742153815,2500,2500,2500,2500,0
|
|
20240307,164100,1742153815,2500,2500,2500,2500,0
|
|
20240307,164000,1742153815,2500,2500,2500,2500,0
|
|
20240307,163900,1742153815,2500,2500,2500,2500,0
|
|
20240307,163800,1742153815,2500,2500,2500,2500,0
|
|
20240307,163700,1742153815,2500,2500,2500,2500,7044
|
|
20240307,163600,1742153815,2500,2500,2500,2500,0
|
|
20240307,163500,1742153815,2500,2500,2500,2500,0
|
|
20240307,163400,1742153815,2500,2500,2500,2500,0
|
|
20240307,163300,1742153815,2500,2500,2500,2500,0
|
|
20240307,163200,1742153815,2500,2500,2500,2500,0
|
|
20240307,163100,1742153815,2500,2500,2500,2500,0
|
|
20240307,163000,1742153815,2500,2500,2500,2500,0
|
|
20240307,162900,1742153815,2500,2500,2500,2500,0
|
|
20240307,162800,1742153815,2500,2500,2500,2500,0
|
|
20240307,162700,1742153815,2500,2500,2500,2500,0
|
|
20240307,162600,1742153815,2500,2500,2500,2500,0
|
|
20240307,162500,1742153815,2500,2500,2500,2500,0
|
|
20240307,162400,1742153815,2500,2500,2500,2500,0
|
|
20240307,162300,1742153815,2500,2500,2500,2500,0
|
|
20240307,162200,1742153815,2500,2500,2500,2500,0
|
|
20240307,162100,1742153815,2500,2500,2500,2500,0
|
|
20240307,162000,1742153815,2500,2500,2500,2500,0
|
|
20240307,161900,1742153815,2500,2500,2500,2500,0
|
|
20240307,161800,1742153815,2500,2500,2500,2500,0
|
|
20240307,161700,1742153815,2500,2500,2500,2500,0
|
|
20240307,161600,1742153815,2500,2500,2500,2500,0
|
|
20240307,161500,1742153815,2500,2500,2500,2500,0
|
|
20240307,161400,1742153815,2500,2500,2500,2500,0
|
|
20240307,161300,1742153815,2500,2500,2500,2500,0
|
|
20240307,161200,1742153815,2500,2500,2500,2500,0
|
|
20240307,161100,1742153815,2500,2500,2500,2500,0
|
|
20240307,161000,1742153815,2500,2500,2500,2500,0
|
|
20240307,160900,1742153815,2500,2500,2500,2500,0
|
|
20240307,160800,1742153815,2500,2500,2500,2500,0
|
|
20240307,160700,1742153815,2500,2500,2500,2500,7044
|
|
20240307,160600,1742153815,2500,2500,2500,2500,0
|
|
20240307,160500,1742153815,2500,2500,2500,2500,0
|
|
20240307,160400,1742153815,2500,2500,2500,2500,0
|
|
20240307,160300,1742153815,2500,2500,2500,2500,0
|
|
20240307,160200,1742153815,2500,2500,2500,2500,0
|
|
20240307,160100,1742153815,2500,2500,2500,2500,0
|
|
20240307,160000,1742153815,2500,2500,2500,2500,0
|
|
20240307,155900,1742153815,2500,2500,2500,2500,0
|
|
20240307,155800,1742153815,2500,2500,2500,2500,0
|
|
20240307,155700,1742153815,2500,2500,2500,2500,0
|
|
20240307,155600,1742153815,2500,2500,2500,2500,0
|
|
20240307,155500,1742153815,2500,2500,2500,2500,0
|
|
20240307,155400,1742153815,2500,2500,2500,2500,0
|
|
20240307,155300,1742153815,2500,2500,2500,2500,0
|
|
20240307,155200,1742153815,2500,2500,2500,2500,0
|
|
20240307,155100,1742153815,2500,2500,2500,2500,0
|
|
20240307,155000,1742153815,2500,2500,2500,2500,0
|
|
20240307,154900,1742153815,2500,2500,2500,2500,0
|
|
20240307,154800,1742153815,2500,2500,2500,2500,0
|
|
20240307,154700,1742153815,2500,2500,2500,2500,0
|
|
20240307,154600,1742153815,2500,2500,2500,2500,0
|
|
20240307,154500,1742153815,2500,2500,2500,2500,0
|
|
20240307,154400,1742153815,2500,2500,2500,2500,0
|
|
20240307,154300,1742153815,2500,2500,2500,2500,0
|
|
20240307,154200,1742153815,2500,2500,2500,2500,0
|
|
20240307,154100,1742153815,2500,2500,2500,2500,0
|
|
20240307,154000,1742153815,2500,2500,2500,2500,0
|
|
20240307,153900,1742153815,2500,2500,2500,2500,0
|
|
20240307,153800,1742153815,2500,2500,2500,2500,0
|
|
20240307,153700,1742153815,2500,2500,2500,2500,7044
|
|
20240307,153600,1742153815,2500,2500,2500,2500,0
|
|
20240307,153500,1742153815,2500,2500,2500,2500,0
|
|
20240307,153400,1742153815,2500,2500,2500,2500,0
|
|
20240307,153300,1742153815,2500,2500,2500,2500,0
|
|
20240307,153200,1742153815,2500,2500,2500,2500,0
|
|
20240307,153100,1742153815,2500,2500,2500,2500,0
|
|
20240307,153000,1742153815,2500,2500,2500,2500,7044
|
|
20240307,152900,1724543815,2500,2500,2500,2500,0
|
|
20240307,152800,1724543815,2500,2500,2500,2500,0
|
|
20240307,152700,1724543815,2500,2500,2500,2500,0
|
|
20240307,152600,1724543815,2500,2500,2500,2500,0
|
|
20240307,152500,1724543815,2500,2500,2500,2500,0
|
|
20240307,152400,1724543815,2500,2500,2500,2500,0
|
|
20240307,152300,1724543815,2500,2500,2500,2500,0
|
|
20240307,152200,1724543815,2500,2500,2500,2500,0
|
|
20240307,152100,1724543815,2500,2500,2500,2500,0
|
|
20240307,152000,1724543815,2500,2500,2500,2500,0
|
|
20240307,151900,1724543815,2500,2500,2500,2495,583
|
|
20240307,151800,1723087820,2500,2495,2505,2495,668
|
|
20240307,151700,1721416160,2495,2505,2505,2495,1351
|
|
20240307,151600,1718045395,2495,2500,2505,2495,4271
|
|
20240307,151500,1707375480,2500,2500,2500,2500,295
|
|
20240307,151400,1706637980,2505,2505,2505,2505,1
|
|
20240307,151300,1706635475,2500,2500,2500,2500,126
|
|
20240307,151200,1706320475,2505,2505,2505,2505,40
|
|
20240307,151100,1706220275,2505,2505,2505,2505,668
|
|
20240307,151000,1704546935,2500,2505,2505,2500,268
|
|
20240307,150900,1703876910,2500,2500,2500,2500,0
|
|
20240307,150800,1703876910,2500,2500,2500,2500,328
|
|
20240307,150700,1703056910,2500,2505,2505,2500,360
|
|
20240307,150600,1702156860,2510,2505,2510,2500,191
|
|
20240307,150500,1701678410,2500,2500,2500,2500,258
|
|
20240307,150400,1701033410,2510,2500,2510,2500,1521
|
|
20240307,150300,1697230200,2510,2505,2510,2500,695
|
|
20240307,150200,1695490040,2505,2500,2505,2500,2
|
|
20240307,150100,1695485035,2500,2500,2500,2500,343
|
|
20240307,150000,1694627535,2505,2505,2505,2505,1
|
|
20240307,145900,1694625030,2505,2505,2505,2505,15
|
|
20240307,145800,1694587455,2505,2505,2505,2505,13
|
|
20240307,145700,1694554890,2505,2505,2505,2505,1
|
|
20240307,145600,1694552385,2495,2505,2505,2495,324
|
|
20240307,145500,1693743745,2495,2500,2500,2495,1730
|
|
20240307,145400,1689421260,2510,2510,2510,2510,2
|
|
20240307,145300,1689416240,2510,2500,2510,2500,303
|
|
20240307,145200,1688658710,2500,2500,2500,2500,60
|
|
20240307,145100,1688508710,2500,2500,2500,2500,100
|
|
20240307,145000,1688258710,2510,2510,2510,2510,6
|
|
20240307,144900,1688243650,2510,2505,2510,2500,551
|
|
20240307,144800,1686866100,2505,2505,2505,2505,10
|
|
20240307,144700,1686841050,2505,2505,2505,2505,2198
|
|
20240307,144600,1681335060,2510,2510,2510,2510,1
|
|
20240307,144500,1681332550,2505,2505,2505,2505,1050
|
|
20240307,144400,1678702300,2500,2500,2500,2500,350
|
|
20240307,144300,1677827300,2505,2500,2505,2500,4288
|
|
20240307,144200,1667086175,2500,2500,2500,2500,71
|
|
20240307,144100,1666908675,2500,2500,2500,2500,71
|
|
20240307,144000,1666731175,2500,2505,2505,2500,904
|
|
20240307,143900,1664471140,2505,2510,2510,2505,3390
|
|
20240307,143800,1655979180,2510,2505,2510,2505,179
|
|
20240307,143700,1655530780,2500,2505,2510,2500,2564
|
|
20240307,143600,1649102655,2505,2505,2505,2505,20
|
|
20240307,143500,1649052555,2505,2500,2505,2500,3065
|
|
20240307,143400,1641377280,2500,2500,2500,2500,4598
|
|
20240307,143300,1629882280,2505,2500,2505,2500,11
|
|
20240307,143200,1629854775,2500,2500,2500,2500,372
|
|
20240307,143100,1628924775,2500,2505,2505,2500,57
|
|
20240307,143000,1628782270,2500,2500,2500,2500,1000
|
|
20240307,142900,1626282270,2500,2500,2500,2495,1101
|
|
20240307,142800,1623531270,2500,2500,2500,2495,1020
|
|
20240307,142700,1620986270,2500,2495,2500,2495,7791
|
|
20240307,142600,1601522970,2495,2500,2500,2495,11416
|
|
20240307,142500,1572983575,2500,2505,2505,2500,335
|
|
20240307,142400,1572146065,2505,2505,2505,2505,184
|
|
20240307,142300,1571685145,2505,2505,2510,2505,2953
|
|
20240307,142200,1564287870,2505,2505,2505,2505,120
|
|
20240307,142100,1563987270,2510,2510,2510,2505,2196
|
|
20240307,142000,1558486260,2510,2505,2510,2505,1263
|
|
20240307,141900,1555322380,2505,2505,2505,2505,500
|
|
20240307,141800,1554069880,2505,2510,2515,2505,2519
|
|
20240307,141700,1547749170,2510,2510,2510,2510,2000
|
|
20240307,141600,1542729170,2515,2515,2515,2515,6
|
|
20240307,141500,1542714080,2515,2515,2515,2515,0
|
|
20240307,141400,1542714080,2515,2515,2515,2515,21
|
|
20240307,141300,1542661265,2515,2515,2515,2515,1
|
|
20240307,141200,1542658750,2510,2510,2510,2510,875
|
|
20240307,141100,1540462500,2510,2505,2510,2505,4371
|
|
20240307,141000,1529497015,2505,2505,2510,2505,1339
|
|
20240307,140900,1526142310,2510,2510,2510,2510,8442
|
|
20240307,140800,1504952890,2510,2520,2520,2510,2792
|
|
20240307,140700,1497944450,2515,2515,2515,2515,2391
|
|
20240307,140600,1491931085,2515,2515,2515,2515,100
|
|
20240307,140500,1491679585,2520,2515,2520,2515,3026
|
|
20240307,140400,1484069190,2515,2515,2515,2515,0
|
|
20240307,140300,1484069190,2515,2515,2515,2515,3465
|
|
20240307,140200,1475354715,2515,2520,2520,2515,18404
|
|
20240307,140100,1428981905,2530,2530,2530,2530,0
|
|
20240307,140000,1428981905,2530,2530,2530,2530,0
|
|
20240307,135900,1428981905,2530,2525,2530,2525,531
|
|
20240307,135800,1427641125,2525,2525,2525,2525,10
|
|
20240307,135700,1427615875,2525,2530,2535,2525,1193
|
|
20240307,135600,1424603530,2535,2530,2535,2530,11
|
|
20240307,135500,1424575650,2525,2530,2530,2525,11
|
|
20240307,135400,1424547825,2525,2525,2525,2525,1000
|
|
20240307,135300,1422022825,2525,2525,2525,2525,559
|
|
20240307,135200,1420611350,2535,2525,2535,2525,192
|
|
20240307,135100,1420125340,2525,2525,2530,2525,778
|
|
20240307,135000,1418160885,2525,2525,2530,2525,1173
|
|
20240307,134900,1415198460,2535,2535,2535,2525,5221
|
|
20240307,134800,1402014195,2535,2535,2535,2535,21
|
|
20240307,134700,1401960960,2525,2525,2525,2525,289
|
|
20240307,134600,1401231235,2525,2530,2530,2525,7
|
|
20240307,134500,1401213535,2530,2530,2530,2530,1015
|
|
20240307,134400,1398645585,2530,2530,2530,2530,0
|
|
20240307,134300,1398645585,2530,2530,2530,2530,0
|
|
20240307,134200,1398645585,2530,2530,2530,2530,4
|
|
20240307,134100,1398635465,2525,2525,2525,2525,693
|
|
20240307,134000,1396885640,2535,2535,2535,2535,0
|
|
20240307,133900,1396885640,2535,2535,2535,2530,5877
|
|
20240307,133800,1382016765,2535,2535,2535,2535,2
|
|
20240307,133700,1382011695,2530,2530,2530,2530,60
|
|
20240307,133600,1381859895,2530,2530,2530,2530,1068
|
|
20240307,133500,1379157855,2540,2540,2540,2540,0
|
|
20240307,133400,1379157855,2540,2540,2540,2530,8202
|
|
20240307,133300,1358365700,2535,2535,2535,2535,0
|
|
20240307,133200,1358365700,2535,2535,2535,2535,0
|
|
20240307,133100,1358365700,2535,2535,2535,2535,0
|
|
20240307,133000,1358365700,2535,2535,2535,2535,3818
|
|
20240307,132900,1348687070,2535,2535,2535,2535,0
|
|
20240307,132800,1348687070,2535,2535,2535,2535,1600
|
|
20240307,132700,1344631070,2530,2535,2535,2530,259
|
|
20240307,132600,1343975795,2535,2535,2535,2535,5
|
|
20240307,132500,1343963120,2535,2535,2535,2535,70
|
|
20240307,132400,1343785670,2535,2535,2535,2535,50
|
|
20240307,132300,1343658920,2535,2535,2535,2535,1015
|
|
20240307,132200,1341085895,2530,2535,2535,2530,261
|
|
20240307,132100,1340425515,2530,2530,2530,2530,2641
|
|
20240307,132000,1333743785,2530,2535,2535,2530,1802
|
|
20240307,131900,1329184715,2535,2535,2535,2535,0
|
|
20240307,131800,1329184715,2535,2535,2535,2535,0
|
|
20240307,131700,1329184715,2535,2535,2535,2535,20
|
|
20240307,131600,1329134015,2535,2530,2535,2530,1358
|
|
20240307,131500,1325698225,2530,2530,2530,2530,0
|
|
20240307,131400,1325698225,2530,2535,2535,2530,217
|
|
20240307,131300,1325149135,2535,2535,2535,2535,500
|
|
20240307,131200,1323881635,2535,2535,2535,2530,185
|
|
20240307,131100,1323412885,2530,2530,2530,2530,368
|
|
20240307,131000,1322481845,2535,2535,2535,2535,50
|
|
20240307,130900,1322355095,2535,2535,2535,2535,0
|
|
20240307,130800,1322355095,2535,2530,2535,2530,48
|
|
20240307,130700,1322233500,2535,2535,2535,2535,0
|
|
20240307,130600,1322233500,2535,2535,2535,2535,1
|
|
20240307,130500,1322230965,2530,2535,2535,2530,13
|
|
20240307,130400,1322198030,2530,2530,2530,2530,80
|
|
20240307,130300,1321995630,2540,2540,2540,2540,0
|
|
20240307,130200,1321995630,2540,2540,2540,2540,10
|
|
20240307,130100,1321970230,2540,2540,2540,2540,80
|
|
20240307,130000,1321767030,2540,2530,2540,2530,251
|
|
20240307,125900,1321131990,2535,2530,2535,2530,3349
|
|
20240307,125800,1312642775,2535,2535,2535,2535,1
|
|
20240307,125700,1312640240,2530,2530,2530,2525,930
|
|
20240307,125600,1310287345,2530,2530,2530,2530,1
|
|
20240307,125500,1310284815,2535,2535,2535,2535,0
|
|
20240307,125400,1310284815,2535,2535,2535,2535,5
|
|
20240307,125300,1310272140,2535,2535,2535,2535,0
|
|
20240307,125200,1310272140,2535,2535,2535,2535,0
|
|
20240307,125100,1310272140,2535,2535,2535,2535,0
|
|
20240307,125000,1310272140,2535,2535,2535,2535,0
|
|
20240307,124900,1310272140,2535,2535,2535,2535,1
|
|
20240307,124800,1310269605,2530,2530,2530,2530,14
|
|
20240307,124700,1310234185,2530,2530,2530,2530,14
|
|
20240307,124600,1310198765,2530,2530,2530,2530,186
|
|
20240307,124500,1309728185,2535,2535,2535,2535,38
|
|
20240307,124400,1309631855,2535,2530,2535,2530,209
|
|
20240307,124300,1309103040,2535,2535,2535,2535,1
|
|
20240307,124200,1309100505,2535,2535,2535,2535,70
|
|
20240307,124100,1308923055,2535,2535,2535,2535,0
|
|
20240307,124000,1308923055,2535,2540,2540,2535,102
|
|
20240307,123900,1308664475,2535,2530,2540,2530,1295
|
|
20240307,123800,1305384100,2540,2535,2540,2535,58
|
|
20240307,123700,1305237050,2540,2535,2540,2535,81
|
|
20240307,123600,1305031705,2535,2535,2535,2535,21
|
|
20240307,123500,1304978470,2535,2535,2540,2535,750
|
|
20240307,123400,1303076975,2540,2540,2540,2540,73
|
|
20240307,123300,1302891555,2535,2530,2535,2530,2286
|
|
20240307,123200,1297097975,2530,2530,2530,2530,19
|
|
20240307,123100,1297049905,2530,2530,2530,2530,3
|
|
20240307,123000,1297042315,2535,2530,2535,2530,46
|
|
20240307,122900,1296925910,2530,2535,2535,2530,2069
|
|
20240307,122800,1291691290,2535,2535,2535,2535,129
|
|
20240307,122700,1291364275,2535,2535,2535,2530,3
|
|
20240307,122600,1291356675,2525,2530,2535,2525,659
|
|
20240307,122500,1289691865,2530,2530,2530,2530,300
|
|
20240307,122400,1288932865,2530,2530,2530,2530,411
|
|
20240307,122300,1287893035,2530,2530,2530,2530,31
|
|
20240307,122200,1287814605,2530,2530,2535,2530,749
|
|
20240307,122100,1285919575,2535,2530,2535,2525,107
|
|
20240307,122000,1285649340,2530,2530,2535,2530,113
|
|
20240307,121900,1285363440,2530,2530,2530,2530,9
|
|
20240307,121800,1285340670,2530,2530,2530,2530,11
|
|
20240307,121700,1285312840,2535,2535,2535,2535,0
|
|
20240307,121600,1285312840,2535,2535,2535,2535,0
|
|
20240307,121500,1285312840,2535,2535,2535,2535,0
|
|
20240307,121400,1285312840,2535,2530,2535,2530,4
|
|
20240307,121300,1285302715,2530,2530,2530,2530,20
|
|
20240307,121200,1285252115,2535,2530,2535,2530,75
|
|
20240307,121100,1285062350,2530,2530,2530,2530,1002
|
|
20240307,121000,1282527290,2530,2530,2530,2530,5019
|
|
20240307,120900,1269829220,2535,2535,2535,2535,0
|
|
20240307,120800,1269829220,2535,2530,2535,2530,1010
|
|
20240307,120700,1267273870,2525,2530,2535,2525,1884
|
|
20240307,120600,1262510185,2530,2530,2530,2530,1653
|
|
20240307,120500,1258328095,2535,2530,2535,2530,1804
|
|
20240307,120400,1253760965,2530,2535,2535,2530,528
|
|
20240307,120300,1252425115,2535,2535,2535,2535,810
|
|
20240307,120200,1250371765,2530,2530,2530,2530,10
|
|
20240307,120100,1250346465,2530,2530,2530,2530,223
|
|
20240307,120000,1249782275,2530,2530,2530,2530,4239
|
|
20240307,115900,1239057605,2525,2530,2530,2525,1378
|
|
20240307,115800,1235577485,2530,2535,2535,2530,41
|
|
20240307,115700,1235473555,2535,2535,2535,2525,546
|
|
20240307,115600,1234089945,2535,2540,2540,2535,31
|
|
20240307,115500,1234011355,2540,2535,2545,2530,7555
|
|
20240307,115400,1214815500,2530,2530,2535,2530,9628
|
|
20240307,115300,1190456610,2535,2535,2535,2535,1219
|
|
20240307,115200,1187366445,2535,2535,2535,2535,500
|
|
20240307,115100,1186098945,2530,2530,2530,2530,16
|
|
20240307,115000,1186058465,2535,2535,2535,2535,0
|
|
20240307,114900,1186058465,2535,2530,2535,2530,65
|
|
20240307,114800,1185893965,2530,2530,2530,2530,146
|
|
20240307,114700,1185524585,2535,2535,2535,2530,7975
|
|
20240307,114600,1165307980,2535,2535,2535,2535,1200
|
|
20240307,114500,1162265980,2540,2540,2540,2540,0
|
|
20240307,114400,1162265980,2540,2540,2540,2540,12
|
|
20240307,114300,1162235500,2535,2535,2535,2535,15
|
|
20240307,114200,1162197475,2540,2535,2540,2535,51
|
|
20240307,114100,1162068185,2535,2535,2535,2535,510
|
|
20240307,114000,1160775335,2535,2535,2535,2535,13
|
|
20240307,113900,1160742380,2535,2535,2535,2535,3
|
|
20240307,113800,1160734775,2540,2540,2540,2540,224
|
|
20240307,113700,1160165815,2540,2540,2540,2540,2023
|
|
20240307,113600,1155027395,2540,2545,2545,2540,14
|
|
20240307,113500,1154991815,2545,2540,2545,2540,1011
|
|
20240307,113400,1152423820,2540,2535,2540,2535,362
|
|
20240307,113300,1151504750,2535,2535,2535,2535,0
|
|
20240307,113200,1151504750,2535,2535,2535,2535,960
|
|
20240307,113100,1149071150,2535,2535,2535,2535,11
|
|
20240307,113000,1149043265,2535,2540,2540,2535,1049
|
|
20240307,112900,1146378840,2545,2545,2545,2545,20
|
|
20240307,112800,1146327940,2545,2545,2545,2545,0
|
|
20240307,112700,1146327940,2545,2540,2545,2540,753
|
|
20240307,112600,1144415270,2540,2540,2540,2540,123
|
|
20240307,112500,1144102850,2540,2540,2540,2540,4659
|
|
20240307,112400,1132268990,2540,2540,2540,2540,20
|
|
20240307,112300,1132218190,2545,2545,2545,2545,10
|
|
20240307,112200,1132192740,2545,2545,2545,2545,1
|
|
20240307,112100,1132190195,2545,2545,2545,2545,1
|
|
20240307,112000,1132187650,2545,2545,2545,2545,3724
|
|
20240307,111900,1122710070,2545,2545,2545,2545,0
|
|
20240307,111800,1122710070,2545,2550,2550,2545,37
|
|
20240307,111700,1122615735,2545,2545,2545,2545,1
|
|
20240307,111600,1122613190,2545,2545,2545,2545,0
|
|
20240307,111500,1122613190,2545,2540,2545,2540,369
|
|
20240307,111400,1121675380,2540,2545,2545,2540,5
|
|
20240307,111300,1121662675,2540,2545,2545,2540,40
|
|
20240307,111200,1121561025,2545,2540,2545,2540,421
|
|
20240307,111100,1120489730,2540,2545,2545,2540,45
|
|
20240307,111000,1120375355,2545,2545,2545,2545,0
|
|
20240307,110900,1120375355,2545,2540,2545,2540,228
|
|
20240307,110800,1119795100,2545,2545,2545,2545,0
|
|
20240307,110700,1119795100,2545,2540,2545,2540,401
|
|
20240307,110600,1118776555,2545,2545,2545,2545,50
|
|
20240307,110500,1118649305,2545,2545,2545,2545,30
|
|
20240307,110400,1118572955,2540,2540,2540,2540,0
|
|
20240307,110300,1118572955,2540,2540,2540,2540,205
|
|
20240307,110200,1118052255,2540,2540,2540,2540,362
|
|
20240307,110100,1117132775,2540,2545,2545,2540,5002
|
|
20240307,110000,1104427685,2545,2545,2545,2545,1132
|
|
20240307,105900,1101546745,2550,2550,2550,2550,3708
|
|
20240307,105800,1092091345,2555,2555,2555,2555,100
|
|
20240307,105700,1091835845,2555,2555,2555,2555,2579
|
|
20240307,105600,1085246500,2555,2555,2560,2555,1581
|
|
20240307,105500,1081207040,2555,2550,2555,2550,3674
|
|
20240307,105400,1071820495,2555,2555,2555,2555,1005
|
|
20240307,105300,1069252720,2555,2560,2560,2555,1217
|
|
20240307,105200,1066138035,2560,2555,2560,2555,13041
|
|
20240307,105100,1032766100,2550,2550,2555,2550,428
|
|
20240307,105000,1031673700,2555,2555,2555,2555,1349
|
|
20240307,104900,1028227005,2550,2550,2555,2550,19
|
|
20240307,104800,1028178535,2550,2555,2555,2550,11411
|
|
20240307,104700,999073430,2555,2560,2560,2555,1620
|
|
20240307,104600,994933830,2560,2555,2560,2555,9423
|
|
20240307,104500,970850755,2550,2545,2550,2545,6534
|
|
20240307,104400,954191945,2545,2545,2545,2545,20
|
|
20240307,104300,954141045,2545,2545,2545,2545,5010
|
|
20240307,104200,941390595,2545,2550,2550,2545,3637
|
|
20240307,104100,932126930,2545,2545,2545,2545,1527
|
|
20240307,104000,928240715,2540,2540,2540,2540,3417
|
|
20240307,103900,919561535,2540,2535,2540,2535,22
|
|
20240307,103800,919505750,2535,2535,2540,2535,125
|
|
20240307,103700,919188760,2535,2535,2535,2535,1068
|
|
20240307,103600,916481380,2535,2530,2535,2530,1884
|
|
20240307,103500,911713985,2530,2530,2530,2530,53
|
|
20240307,103400,911579895,2530,2530,2530,2530,127
|
|
20240307,103300,911258585,2530,2535,2535,2530,11
|
|
20240307,103200,911230705,2535,2535,2535,2535,0
|
|
20240307,103100,911230705,2535,2535,2535,2535,53
|
|
20240307,103000,911096350,2535,2535,2535,2535,1028
|
|
20240307,102900,908490370,2535,2535,2535,2535,115
|
|
20240307,102800,908198845,2530,2530,2530,2525,2133
|
|
20240307,102700,902802520,2525,2525,2525,2525,1
|
|
20240307,102600,902799995,2525,2525,2525,2525,121
|
|
20240307,102500,902494470,2525,2525,2525,2525,1831
|
|
20240307,102400,897871195,2525,2520,2525,2520,92
|
|
20240307,102300,897639345,2525,2525,2525,2525,5022
|
|
20240307,102200,884958795,2525,2525,2525,2525,1275
|
|
20240307,102100,881739420,2525,2525,2525,2520,1834
|
|
20240307,102000,877108610,2525,2525,2525,2520,1231
|
|
20240307,101900,874000365,2525,2520,2525,2520,1848
|
|
20240307,101800,869342900,2520,2525,2525,2520,1078
|
|
20240307,101700,866625705,2525,2525,2525,2525,2190
|
|
20240307,101600,861095955,2525,2530,2530,2525,18066
|
|
20240307,101500,815435560,2535,2535,2535,2530,2707
|
|
20240307,101400,808585545,2530,2535,2540,2530,2582
|
|
20240307,101300,802052970,2535,2540,2540,2535,896
|
|
20240307,101200,799777230,2535,2535,2535,2535,593
|
|
20240307,101100,798273975,2535,2535,2535,2535,0
|
|
20240307,101000,798273975,2535,2535,2535,2535,2426
|
|
20240307,100900,792124065,2535,2535,2535,2535,1006
|
|
20240307,100800,789573855,2535,2535,2535,2535,1
|
|
20240307,100700,789571320,2535,2535,2535,2530,1094
|
|
20240307,100600,786799430,2535,2530,2535,2530,16041
|
|
20240307,100500,746215695,2535,2535,2535,2530,5595
|
|
20240307,100400,732057560,2535,2535,2535,2530,1835
|
|
20240307,100300,727409810,2535,2530,2535,2530,10237
|
|
20240307,100200,701505025,2530,2540,2540,2530,1609
|
|
20240307,100100,697432695,2535,2535,2535,2535,2044
|
|
20240307,100000,692251155,2535,2535,2535,2535,1061
|
|
20240307,095900,689561520,2535,2535,2535,2535,582
|
|
20240307,095800,688086150,2535,2535,2540,2530,190
|
|
20240307,095700,687605305,2535,2540,2540,2535,1071
|
|
20240307,095600,684890115,2540,2535,2540,2535,601
|
|
20240307,095500,683366075,2530,2535,2535,2530,5475
|
|
20240307,095400,669487445,2540,2540,2540,2540,5
|
|
20240307,095300,669474745,2540,2540,2540,2540,1002
|
|
20240307,095200,666929665,2540,2540,2540,2540,502
|
|
20240307,095100,665654585,2540,2540,2540,2535,975
|
|
20240307,095000,663178185,2540,2540,2540,2535,496
|
|
20240307,094900,661918845,2535,2545,2545,2535,13446
|
|
20240307,094800,627825725,2545,2545,2545,2545,101
|
|
20240307,094700,627568680,2540,2540,2540,2540,1600
|
|
20240307,094600,623504680,2540,2540,2540,2540,391
|
|
20240307,094500,622511540,2540,2545,2545,2540,12671
|
|
20240307,094400,590306730,2545,2550,2550,2545,1509
|
|
20240307,094300,586465725,2550,2545,2550,2545,1892
|
|
20240307,094200,581646495,2545,2550,2550,2545,115
|
|
20240307,094100,581353745,2550,2550,2550,2545,1192
|
|
20240307,094000,578314420,2550,2555,2555,2550,901
|
|
20240307,093900,576016785,2555,2555,2555,2550,983
|
|
20240307,093800,573505250,2555,2545,2555,2545,1543
|
|
20240307,093700,569570385,2555,2550,2555,2550,921
|
|
20240307,093600,567221225,2550,2550,2550,2545,4808
|
|
20240307,093500,554962325,2555,2555,2555,2550,1942
|
|
20240307,093400,550003375,2555,2550,2555,2550,888
|
|
20240307,093300,547734565,2550,2545,2550,2545,1059
|
|
20240307,093200,545034230,2550,2550,2550,2550,5225
|
|
20240307,093100,531710480,2550,2550,2555,2550,2603
|
|
20240307,093000,525072755,2550,2545,2550,2545,1030
|
|
20240307,092900,522446380,2545,2545,2545,2545,15
|
|
20240307,092800,522408205,2540,2540,2555,2540,4796
|
|
20240307,092700,510163620,2540,2540,2550,2535,4290
|
|
20240307,092600,499231340,2535,2545,2545,2535,1402
|
|
20240307,092500,495670260,2535,2540,2545,2535,11815
|
|
20240307,092400,465659915,2540,2545,2545,2540,1149
|
|
20240307,092300,462741285,2545,2540,2545,2540,1526
|
|
20240307,092200,458857745,2540,2545,2545,2540,1583
|
|
20240307,092100,454829020,2545,2545,2550,2540,879
|
|
20240307,092000,452591510,2545,2545,2545,2540,6488
|
|
20240307,091900,436094365,2540,2550,2550,2540,9210
|
|
20240307,091800,412644320,2555,2555,2555,2545,806
|
|
20240307,091700,410590000,2545,2555,2555,2545,1378
|
|
20240307,091600,407069360,2555,2550,2555,2550,13567
|
|
20240307,091500,372424625,2545,2540,2545,2540,9459
|
|
20240307,091400,348395060,2540,2545,2545,2540,1646
|
|
20240307,091300,344212670,2540,2550,2550,2540,9147
|
|
20240307,091200,320960375,2550,2550,2550,2550,2372
|
|
20240307,091100,314911775,2550,2550,2550,2550,2122
|
|
20240307,091000,309500675,2550,2550,2550,2545,6969
|
|
20240307,090900,291751220,2550,2545,2550,2545,1331
|
|
20240307,090800,288358170,2545,2545,2550,2545,77
|
|
20240307,090700,288162180,2550,2545,2550,2545,2088
|
|
20240307,090600,282847590,2545,2540,2545,2535,8386
|
|
20240307,090500,261580470,2540,2540,2540,2535,4312
|
|
20240307,090400,250628705,2540,2550,2550,2540,9830
|
|
20240307,090300,225632440,2550,2545,2550,2540,8468
|
|
20240307,090200,204093515,2545,2560,2560,2545,9519
|
|
20240307,090100,179829040,2555,2570,2575,2550,46124
|
|
20240307,090000,61587730,2560,2545,2570,2545,24086
|