618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191500,1867823880,2545,2545,2545,2545,3439
|
|
20230628,191400,1867823880,2545,2545,2545,2545,0
|
|
20230628,191300,1867823880,2545,2545,2545,2545,0
|
|
20230628,191200,1867823880,2545,2545,2545,2545,0
|
|
20230628,191100,1867823880,2545,2545,2545,2545,0
|
|
20230628,191000,1867823880,2545,2545,2545,2545,0
|
|
20230628,190900,1867823880,2545,2545,2545,2545,0
|
|
20230628,190800,1867823880,2545,2545,2545,2545,0
|
|
20230628,190700,1867823880,2545,2545,2545,2545,0
|
|
20230628,190600,1867823880,2545,2545,2545,2545,0
|
|
20230628,190500,1867823880,2545,2545,2545,2545,0
|
|
20230628,190400,1867823880,2545,2545,2545,2545,0
|
|
20230628,190300,1867823880,2545,2545,2545,2545,0
|
|
20230628,190200,1867823880,2545,2545,2545,2545,0
|
|
20230628,190100,1867823880,2545,2545,2545,2545,0
|
|
20230628,190000,1867823880,2545,2545,2545,2545,0
|
|
20230628,185900,1867823880,2545,2545,2545,2545,0
|
|
20230628,185800,1867823880,2545,2545,2545,2545,0
|
|
20230628,185700,1867823880,2545,2545,2545,2545,0
|
|
20230628,185600,1867823880,2545,2545,2545,2545,0
|
|
20230628,185500,1867823880,2545,2545,2545,2545,0
|
|
20230628,185400,1867823880,2545,2545,2545,2545,0
|
|
20230628,185300,1867823880,2545,2545,2545,2545,0
|
|
20230628,185200,1867823880,2545,2545,2545,2545,0
|
|
20230628,185100,1867823880,2545,2545,2545,2545,0
|
|
20230628,185000,1867823880,2545,2545,2545,2545,0
|
|
20230628,184900,1867823880,2545,2545,2545,2545,0
|
|
20230628,184800,1867823880,2545,2545,2545,2545,0
|
|
20230628,184700,1867823880,2545,2545,2545,2545,0
|
|
20230628,184600,1867823880,2545,2545,2545,2545,0
|
|
20230628,184500,1867823880,2545,2545,2545,2545,3439
|
|
20230628,184400,1867823880,2545,2545,2545,2545,0
|
|
20230628,184300,1867823880,2545,2545,2545,2545,0
|
|
20230628,184200,1867823880,2545,2545,2545,2545,0
|
|
20230628,184100,1867823880,2545,2545,2545,2545,0
|
|
20230628,184000,1867823880,2545,2545,2545,2545,0
|
|
20230628,183900,1867823880,2545,2545,2545,2545,0
|
|
20230628,183800,1867823880,2545,2545,2545,2545,0
|
|
20230628,183700,1867823880,2545,2545,2545,2545,0
|
|
20230628,183600,1867823880,2545,2545,2545,2545,0
|
|
20230628,183500,1867823880,2545,2545,2545,2545,0
|
|
20230628,183400,1867823880,2545,2545,2545,2545,0
|
|
20230628,183300,1867823880,2545,2545,2545,2545,0
|
|
20230628,183200,1867823880,2545,2545,2545,2545,0
|
|
20230628,183100,1867823880,2545,2545,2545,2545,0
|
|
20230628,183000,1867823880,2545,2545,2545,2545,0
|
|
20230628,182900,1867823880,2545,2545,2545,2545,0
|
|
20230628,182800,1867823880,2545,2545,2545,2545,0
|
|
20230628,182700,1867823880,2545,2545,2545,2545,0
|
|
20230628,182600,1867823880,2545,2545,2545,2545,0
|
|
20230628,182500,1867823880,2545,2545,2545,2545,0
|
|
20230628,182400,1867823880,2545,2545,2545,2545,0
|
|
20230628,182300,1867823880,2545,2545,2545,2545,0
|
|
20230628,182200,1867823880,2545,2545,2545,2545,0
|
|
20230628,182100,1867823880,2545,2545,2545,2545,0
|
|
20230628,182000,1867823880,2545,2545,2545,2545,0
|
|
20230628,181900,1867823880,2545,2545,2545,2545,0
|
|
20230628,181800,1867823880,2545,2545,2545,2545,0
|
|
20230628,181700,1867823880,2545,2545,2545,2545,0
|
|
20230628,181600,1867823880,2545,2545,2545,2545,0
|
|
20230628,181500,1867823880,2545,2545,2545,2545,3439
|
|
20230628,181400,1867823880,2545,2545,2545,2545,0
|
|
20230628,181300,1867823880,2545,2545,2545,2545,0
|
|
20230628,181200,1867823880,2545,2545,2545,2545,0
|
|
20230628,181100,1867823880,2545,2545,2545,2545,0
|
|
20230628,181000,1867823880,2545,2545,2545,2545,0
|
|
20230628,180900,1867823880,2545,2545,2545,2545,0
|
|
20230628,180800,1867823880,2545,2545,2545,2545,0
|
|
20230628,180700,1867823880,2545,2545,2545,2545,0
|
|
20230628,180600,1867823880,2545,2545,2545,2545,0
|
|
20230628,180500,1867823880,2545,2545,2545,2545,0
|
|
20230628,180400,1867823880,2545,2545,2545,2545,0
|
|
20230628,180300,1867823880,2545,2545,2545,2545,0
|
|
20230628,180200,1867823880,2545,2545,2545,2545,0
|
|
20230628,180100,1867823880,2545,2545,2545,2545,0
|
|
20230628,180000,1867823880,2545,2545,2545,2545,0
|
|
20230628,175900,1867823880,2545,2545,2545,2545,0
|
|
20230628,175800,1867823880,2545,2545,2545,2545,0
|
|
20230628,175700,1867823880,2545,2545,2545,2545,0
|
|
20230628,175600,1867823880,2545,2545,2545,2545,0
|
|
20230628,175500,1867823880,2545,2545,2545,2545,0
|
|
20230628,175400,1867823880,2545,2545,2545,2545,0
|
|
20230628,175300,1867823880,2545,2545,2545,2545,0
|
|
20230628,175200,1867823880,2545,2545,2545,2545,0
|
|
20230628,175100,1867823880,2545,2545,2545,2545,0
|
|
20230628,175000,1867823880,2545,2545,2545,2545,0
|
|
20230628,174900,1867823880,2545,2545,2545,2545,0
|
|
20230628,174800,1867823880,2545,2545,2545,2545,0
|
|
20230628,174700,1867823880,2545,2545,2545,2545,0
|
|
20230628,174600,1867823880,2545,2545,2545,2545,0
|
|
20230628,174500,1867823880,2545,2545,2545,2545,3439
|
|
20230628,174400,1867823880,2545,2545,2545,2545,0
|
|
20230628,174300,1867823880,2545,2545,2545,2545,0
|
|
20230628,174200,1867823880,2545,2545,2545,2545,0
|
|
20230628,174100,1867823880,2545,2545,2545,2545,0
|
|
20230628,174000,1867823880,2545,2545,2545,2545,0
|
|
20230628,173900,1867823880,2545,2545,2545,2545,0
|
|
20230628,173800,1867823880,2545,2545,2545,2545,0
|
|
20230628,173700,1867823880,2545,2545,2545,2545,0
|
|
20230628,173600,1867823880,2545,2545,2545,2545,0
|
|
20230628,173500,1867823880,2545,2545,2545,2545,0
|
|
20230628,173400,1867823880,2545,2545,2545,2545,0
|
|
20230628,173300,1867823880,2545,2545,2545,2545,0
|
|
20230628,173200,1867823880,2545,2545,2545,2545,0
|
|
20230628,173100,1867823880,2545,2545,2545,2545,0
|
|
20230628,173000,1867823880,2545,2545,2545,2545,0
|
|
20230628,172900,1867823880,2545,2545,2545,2545,0
|
|
20230628,172800,1867823880,2545,2545,2545,2545,0
|
|
20230628,172700,1867823880,2545,2545,2545,2545,0
|
|
20230628,172600,1867823880,2545,2545,2545,2545,0
|
|
20230628,172500,1867823880,2545,2545,2545,2545,0
|
|
20230628,172400,1867823880,2545,2545,2545,2545,0
|
|
20230628,172300,1867823880,2545,2545,2545,2545,0
|
|
20230628,172200,1867823880,2545,2545,2545,2545,0
|
|
20230628,172100,1867823880,2545,2545,2545,2545,0
|
|
20230628,172000,1867823880,2545,2545,2545,2545,0
|
|
20230628,171900,1867823880,2545,2545,2545,2545,0
|
|
20230628,171800,1867823880,2545,2545,2545,2545,0
|
|
20230628,171700,1867823880,2545,2545,2545,2545,0
|
|
20230628,171600,1867823880,2545,2545,2545,2545,0
|
|
20230628,171500,1867823880,2545,2545,2545,2545,3439
|
|
20230628,171400,1867823880,2545,2545,2545,2545,0
|
|
20230628,171300,1867823880,2545,2545,2545,2545,0
|
|
20230628,171200,1867823880,2545,2545,2545,2545,0
|
|
20230628,171100,1867823880,2545,2545,2545,2545,0
|
|
20230628,171000,1867823880,2545,2545,2545,2545,0
|
|
20230628,170900,1867823880,2545,2545,2545,2545,0
|
|
20230628,170800,1867823880,2545,2545,2545,2545,0
|
|
20230628,170700,1867823880,2545,2545,2545,2545,0
|
|
20230628,170600,1867823880,2545,2545,2545,2545,0
|
|
20230628,170500,1867823880,2545,2545,2545,2545,0
|
|
20230628,170400,1867823880,2545,2545,2545,2545,0
|
|
20230628,170300,1867823880,2545,2545,2545,2545,0
|
|
20230628,170200,1867823880,2545,2545,2545,2545,0
|
|
20230628,170100,1867823880,2545,2545,2545,2545,0
|
|
20230628,170000,1867823880,2545,2545,2545,2545,0
|
|
20230628,165900,1867823880,2545,2545,2545,2545,0
|
|
20230628,165800,1867823880,2545,2545,2545,2545,0
|
|
20230628,165700,1867823880,2545,2545,2545,2545,0
|
|
20230628,165600,1867823880,2545,2545,2545,2545,0
|
|
20230628,165500,1867823880,2545,2545,2545,2545,0
|
|
20230628,165400,1867823880,2545,2545,2545,2545,0
|
|
20230628,165300,1867823880,2545,2545,2545,2545,0
|
|
20230628,165200,1867823880,2545,2545,2545,2545,0
|
|
20230628,165100,1867823880,2545,2545,2545,2545,0
|
|
20230628,165000,1867823880,2545,2545,2545,2545,0
|
|
20230628,164900,1867823880,2545,2545,2545,2545,0
|
|
20230628,164800,1867823880,2545,2545,2545,2545,0
|
|
20230628,164700,1867823880,2545,2545,2545,2545,0
|
|
20230628,164600,1867823880,2545,2545,2545,2545,0
|
|
20230628,164500,1867823880,2545,2545,2545,2545,3439
|
|
20230628,164400,1867823880,2545,2545,2545,2545,0
|
|
20230628,164300,1867823880,2545,2545,2545,2545,0
|
|
20230628,164200,1867823880,2545,2545,2545,2545,0
|
|
20230628,164100,1867823880,2545,2545,2545,2545,0
|
|
20230628,164000,1867823880,2545,2545,2545,2545,0
|
|
20230628,163900,1867823880,2545,2545,2545,2545,0
|
|
20230628,163800,1867823880,2545,2545,2545,2545,0
|
|
20230628,163700,1867823880,2545,2545,2545,2545,0
|
|
20230628,163600,1867823880,2545,2545,2545,2545,0
|
|
20230628,163500,1867823880,2545,2545,2545,2545,0
|
|
20230628,163400,1867823880,2545,2545,2545,2545,0
|
|
20230628,163300,1867823880,2545,2545,2545,2545,0
|
|
20230628,163200,1867823880,2545,2545,2545,2545,0
|
|
20230628,163100,1867823880,2545,2545,2545,2545,0
|
|
20230628,163000,1867823880,2545,2545,2545,2545,0
|
|
20230628,162900,1867823880,2545,2545,2545,2545,0
|
|
20230628,162800,1867823880,2545,2545,2545,2545,0
|
|
20230628,162700,1867823880,2545,2545,2545,2545,0
|
|
20230628,162600,1867823880,2545,2545,2545,2545,0
|
|
20230628,162500,1867823880,2545,2545,2545,2545,0
|
|
20230628,162400,1867823880,2545,2545,2545,2545,0
|
|
20230628,162300,1867823880,2545,2545,2545,2545,0
|
|
20230628,162200,1867823880,2545,2545,2545,2545,0
|
|
20230628,162100,1867823880,2545,2545,2545,2545,0
|
|
20230628,162000,1867823880,2545,2545,2545,2545,0
|
|
20230628,161900,1867823880,2545,2545,2545,2545,0
|
|
20230628,161800,1867823880,2545,2545,2545,2545,0
|
|
20230628,161700,1867823880,2545,2545,2545,2545,0
|
|
20230628,161600,1867823880,2545,2545,2545,2545,0
|
|
20230628,161500,1867823880,2545,2545,2545,2545,3439
|
|
20230628,161400,1867823880,2545,2545,2545,2545,0
|
|
20230628,161300,1867823880,2545,2545,2545,2545,0
|
|
20230628,161200,1867823880,2545,2545,2545,2545,0
|
|
20230628,161100,1867823880,2545,2545,2545,2545,0
|
|
20230628,161000,1867823880,2545,2545,2545,2545,0
|
|
20230628,160900,1867823880,2545,2545,2545,2545,0
|
|
20230628,160800,1867823880,2545,2545,2545,2545,0
|
|
20230628,160700,1867823880,2545,2545,2545,2545,0
|
|
20230628,160600,1867823880,2545,2545,2545,2545,0
|
|
20230628,160500,1867823880,2545,2545,2545,2545,0
|
|
20230628,160400,1867823880,2545,2545,2545,2545,0
|
|
20230628,160300,1867823880,2545,2545,2545,2545,0
|
|
20230628,160200,1867823880,2545,2545,2545,2545,0
|
|
20230628,160100,1867823880,2545,2545,2545,2545,0
|
|
20230628,160000,1867823880,2545,2545,2545,2545,0
|
|
20230628,155900,1867823880,2545,2545,2545,2545,0
|
|
20230628,155800,1867823880,2545,2545,2545,2545,0
|
|
20230628,155700,1867823880,2545,2545,2545,2545,0
|
|
20230628,155600,1867823880,2545,2545,2545,2545,0
|
|
20230628,155500,1867823880,2545,2545,2545,2545,0
|
|
20230628,155400,1867823880,2545,2545,2545,2545,0
|
|
20230628,155300,1867823880,2545,2545,2545,2545,0
|
|
20230628,155200,1867823880,2545,2545,2545,2545,0
|
|
20230628,155100,1867823880,2545,2545,2545,2545,0
|
|
20230628,155000,1867823880,2545,2545,2545,2545,0
|
|
20230628,154900,1867823880,2545,2545,2545,2545,0
|
|
20230628,154800,1867823880,2545,2545,2545,2545,0
|
|
20230628,154700,1867823880,2545,2545,2545,2545,0
|
|
20230628,154600,1867823880,2545,2545,2545,2545,0
|
|
20230628,154500,1867823880,2545,2545,2545,2545,3439
|
|
20230628,154400,1867823880,2545,2545,2545,2545,0
|
|
20230628,154300,1867823880,2545,2545,2545,2545,0
|
|
20230628,154200,1867823880,2545,2545,2545,2545,0
|
|
20230628,154100,1867823880,2545,2545,2545,2545,0
|
|
20230628,154000,1867823880,2545,2545,2545,2545,0
|
|
20230628,153900,1867823880,2545,2545,2545,2545,0
|
|
20230628,153800,1867823880,2545,2545,2545,2545,0
|
|
20230628,153700,1867823880,2545,2545,2545,2545,0
|
|
20230628,153600,1867823880,2545,2545,2545,2545,0
|
|
20230628,153500,1867823880,2545,2545,2545,2545,0
|
|
20230628,153400,1867823880,2545,2545,2545,2545,0
|
|
20230628,153300,1867823880,2545,2545,2545,2545,0
|
|
20230628,153200,1867823880,2545,2545,2545,2545,0
|
|
20230628,153100,1867823880,2545,2545,2545,2545,0
|
|
20230628,153000,1867823880,2545,2545,2545,2545,3439
|
|
20230628,152900,1859071625,2535,2535,2535,2535,0
|
|
20230628,152800,1859071625,2535,2535,2535,2535,0
|
|
20230628,152700,1859071625,2535,2535,2535,2535,0
|
|
20230628,152600,1859071625,2535,2535,2535,2535,0
|
|
20230628,152500,1859071625,2535,2535,2535,2535,0
|
|
20230628,152400,1859071625,2535,2535,2535,2535,0
|
|
20230628,152300,1859071625,2535,2535,2535,2535,0
|
|
20230628,152200,1859071625,2535,2535,2535,2535,0
|
|
20230628,152100,1859071625,2535,2535,2535,2535,0
|
|
20230628,152000,1859071625,2535,2535,2535,2535,0
|
|
20230628,151900,1859071625,2535,2530,2545,2530,1465
|
|
20230628,151800,1855358055,2530,2545,2550,2530,40117
|
|
20230628,151700,1753663270,2550,2545,2550,2545,175
|
|
20230628,151600,1753217220,2550,2545,2550,2545,482
|
|
20230628,151500,1751990425,2550,2550,2550,2550,611
|
|
20230628,151400,1750432375,2550,2550,2550,2550,6637
|
|
20230628,151300,1733508025,2550,2550,2550,2545,2331
|
|
20230628,151200,1727567390,2550,2545,2550,2545,1274
|
|
20230628,151100,1724319225,2545,2550,2550,2545,1942
|
|
20230628,151000,1719373240,2545,2545,2545,2545,911
|
|
20230628,150900,1717054745,2540,2545,2545,2540,485
|
|
20230628,150800,1715822815,2545,2540,2545,2540,806
|
|
20230628,150700,1713774530,2545,2540,2545,2540,1920
|
|
20230628,150600,1708897720,2540,2540,2540,2540,550
|
|
20230628,150500,1707500720,2540,2545,2545,2540,601
|
|
20230628,150400,1705974175,2545,2545,2545,2540,231
|
|
20230628,150300,1705387280,2545,2545,2545,2540,1662
|
|
20230628,150200,1701157495,2545,2545,2545,2545,392
|
|
20230628,150100,1700159855,2550,2550,2550,2545,17
|
|
20230628,150000,1700116530,2545,2545,2550,2545,927
|
|
20230628,145900,1697756335,2545,2545,2545,2545,5
|
|
20230628,145800,1697743610,2550,2545,2550,2545,2358
|
|
20230628,145700,1691735660,2545,2545,2545,2545,699
|
|
20230628,145600,1689956705,2540,2545,2545,2540,2619
|
|
20230628,145500,1683303425,2540,2550,2550,2540,1046
|
|
20230628,145400,1680641575,2540,2545,2545,2540,8142
|
|
20230628,145300,1659959140,2545,2545,2545,2545,1964
|
|
20230628,145200,1654960760,2540,2540,2540,2540,393
|
|
20230628,145100,1653962540,2540,2545,2545,2540,1715
|
|
20230628,145000,1649597915,2545,2545,2550,2545,2987
|
|
20230628,144900,1641995995,2555,2545,2555,2545,7792
|
|
20230628,144800,1622098500,2545,2545,2545,2545,800
|
|
20230628,144700,1620062500,2545,2545,2545,2545,0
|
|
20230628,144600,1620062500,2545,2545,2545,2545,284
|
|
20230628,144500,1619339720,2545,2545,2545,2545,402
|
|
20230628,144400,1618316630,2545,2545,2545,2545,715
|
|
20230628,144300,1616496955,2545,2545,2545,2545,0
|
|
20230628,144200,1616496955,2545,2545,2545,2545,601
|
|
20230628,144100,1614967410,2550,2545,2550,2545,16
|
|
20230628,144000,1614926685,2540,2540,2550,2540,1819
|
|
20230628,143900,1610295165,2545,2545,2545,2545,480
|
|
20230628,143800,1609073565,2545,2545,2550,2545,900
|
|
20230628,143700,1606781565,2545,2545,2550,2545,30
|
|
20230628,143600,1606705205,2550,2550,2550,2550,30
|
|
20230628,143500,1606628705,2545,2545,2545,2545,1860
|
|
20230628,143400,1601895005,2545,2545,2545,2545,15
|
|
20230628,143300,1601856830,2545,2545,2545,2545,6
|
|
20230628,143200,1601841560,2545,2545,2545,2545,19
|
|
20230628,143100,1601793205,2545,2545,2550,2540,1725
|
|
20230628,143000,1597403880,2545,2545,2545,2545,50
|
|
20230628,142900,1597276630,2545,2545,2545,2545,232
|
|
20230628,142800,1596686190,2545,2545,2545,2545,1
|
|
20230628,142700,1596683645,2545,2545,2545,2545,3431
|
|
20230628,142600,1587951750,2545,2545,2545,2545,4430
|
|
20230628,142500,1576677400,2545,2545,2545,2545,0
|
|
20230628,142400,1576677400,2545,2550,2550,2545,170
|
|
20230628,142300,1576244500,2550,2550,2550,2550,140
|
|
20230628,142200,1575887500,2545,2545,2545,2545,0
|
|
20230628,142100,1575887500,2545,2545,2545,2545,184
|
|
20230628,142000,1575419220,2545,2550,2550,2545,3304
|
|
20230628,141900,1567006145,2545,2550,2550,2545,1852
|
|
20230628,141800,1562292800,2545,2550,2550,2545,2005
|
|
20230628,141700,1557190050,2550,2550,2550,2550,1630
|
|
20230628,141600,1553033550,2545,2550,2550,2545,1008
|
|
20230628,141500,1550464105,2550,2550,2550,2550,156
|
|
20230628,141400,1550066305,2550,2550,2550,2550,1814
|
|
20230628,141300,1545440605,2555,2555,2555,2555,61
|
|
20230628,141200,1545284750,2555,2555,2555,2555,53
|
|
20230628,141100,1545149335,2555,2555,2555,2555,798
|
|
20230628,141000,1543110445,2550,2550,2550,2550,0
|
|
20230628,140900,1543110445,2550,2550,2555,2550,2210
|
|
20230628,140800,1537474940,2555,2550,2555,2550,460
|
|
20230628,140700,1536300710,2555,2555,2555,2555,700
|
|
20230628,140600,1534512210,2555,2555,2555,2555,78
|
|
20230628,140500,1534312920,2550,2550,2550,2550,0
|
|
20230628,140400,1534312920,2550,2550,2550,2550,1204
|
|
20230628,140300,1531242720,2550,2550,2550,2550,151
|
|
20230628,140200,1530857670,2550,2550,2550,2550,1000
|
|
20230628,140100,1528307670,2555,2555,2555,2555,0
|
|
20230628,140000,1528307670,2555,2555,2555,2555,1
|
|
20230628,135900,1528305115,2550,2555,2555,2550,1694
|
|
20230628,135800,1523985230,2550,2555,2555,2550,211
|
|
20230628,135700,1523447175,2555,2555,2555,2555,3
|
|
20230628,135600,1523439510,2555,2550,2555,2550,929
|
|
20230628,135500,1521069825,2550,2555,2555,2550,1601
|
|
20230628,135400,1516981770,2555,2555,2560,2555,105
|
|
20230628,135300,1516713445,2555,2555,2555,2555,50
|
|
20230628,135200,1516585695,2555,2555,2555,2555,0
|
|
20230628,135100,1516585695,2555,2555,2555,2555,9
|
|
20230628,135000,1516562700,2550,2555,2555,2550,2468
|
|
20230628,134900,1510266800,2555,2555,2555,2555,989
|
|
20230628,134800,1507739905,2555,2555,2555,2555,0
|
|
20230628,134700,1507739905,2555,2555,2555,2555,0
|
|
20230628,134600,1507739905,2555,2555,2555,2555,0
|
|
20230628,134500,1507739905,2555,2555,2555,2555,200
|
|
20230628,134400,1507228905,2555,2555,2555,2555,0
|
|
20230628,134300,1507228905,2555,2555,2555,2555,500
|
|
20230628,134200,1505951405,2550,2560,2560,2550,1266
|
|
20230628,134100,1502721465,2560,2560,2560,2560,0
|
|
20230628,134000,1502721465,2560,2560,2560,2560,367
|
|
20230628,133900,1501781945,2560,2555,2560,2555,6
|
|
20230628,133800,1501766610,2555,2555,2555,2555,120
|
|
20230628,133700,1501460010,2550,2550,2550,2550,213
|
|
20230628,133600,1500916860,2555,2555,2555,2555,0
|
|
20230628,133500,1500916860,2555,2555,2555,2555,126
|
|
20230628,133400,1500594930,2560,2555,2560,2555,1048
|
|
20230628,133300,1497917190,2555,2560,2560,2555,1682
|
|
20230628,133200,1493619665,2560,2560,2560,2560,51
|
|
20230628,133100,1493489105,2560,2560,2560,2560,352
|
|
20230628,133000,1492587985,2560,2555,2560,2555,1634
|
|
20230628,132900,1488408950,2560,2560,2560,2560,176
|
|
20230628,132800,1487958390,2565,2565,2565,2565,400
|
|
20230628,132700,1486932390,2565,2560,2565,2560,1232
|
|
20230628,132600,1483777300,2555,2555,2555,2555,0
|
|
20230628,132500,1483777300,2555,2555,2555,2555,1067
|
|
20230628,132400,1481051115,2555,2555,2555,2555,500
|
|
20230628,132300,1479773615,2555,2560,2560,2555,2507
|
|
20230628,132200,1473365695,2560,2555,2560,2555,1078
|
|
20230628,132100,1470606050,2555,2560,2560,2555,108
|
|
20230628,132000,1470329610,2560,2560,2560,2560,80
|
|
20230628,131900,1470124810,2560,2560,2560,2560,262
|
|
20230628,131800,1469454090,2560,2560,2560,2560,200
|
|
20230628,131700,1468942090,2555,2555,2555,2555,400
|
|
20230628,131600,1467920090,2555,2560,2560,2555,190
|
|
20230628,131500,1467434190,2560,2560,2560,2560,1
|
|
20230628,131400,1467431630,2560,2560,2560,2560,7
|
|
20230628,131300,1467413710,2560,2560,2560,2560,16
|
|
20230628,131200,1467372750,2560,2560,2560,2560,92
|
|
20230628,131100,1467137230,2560,2560,2560,2560,2002
|
|
20230628,131000,1462012110,2565,2565,2565,2565,199
|
|
20230628,130900,1461501675,2565,2565,2565,2560,221
|
|
20230628,130800,1460935115,2565,2565,2565,2565,184
|
|
20230628,130700,1460463155,2565,2565,2570,2565,923
|
|
20230628,130600,1458091245,2570,2570,2570,2570,0
|
|
20230628,130500,1458091245,2570,2560,2570,2560,202
|
|
20230628,130400,1457574105,2560,2570,2570,2560,1184
|
|
20230628,130300,1454543005,2560,2560,2560,2560,450
|
|
20230628,130200,1453391005,2570,2570,2570,2570,24
|
|
20230628,130100,1453329325,2570,2565,2570,2565,436
|
|
20230628,130000,1452209960,2565,2560,2565,2560,1712
|
|
20230628,125900,1447823240,2560,2555,2560,2555,2100
|
|
20230628,125800,1442457130,2555,2560,2560,2555,982
|
|
20230628,125700,1439948115,2555,2555,2555,2555,64
|
|
20230628,125600,1439784595,2555,2555,2555,2555,325
|
|
20230628,125500,1438954220,2555,2555,2555,2555,0
|
|
20230628,125400,1438954220,2555,2555,2555,2555,106
|
|
20230628,125300,1438683390,2555,2555,2555,2555,0
|
|
20230628,125200,1438683390,2555,2555,2555,2555,0
|
|
20230628,125100,1438683390,2555,2555,2555,2555,201
|
|
20230628,125000,1438169835,2560,2555,2560,2550,2170
|
|
20230628,124900,1432627910,2560,2560,2560,2560,80
|
|
20230628,124800,1432423110,2555,2555,2555,2555,1966
|
|
20230628,124700,1427399980,2555,2560,2560,2555,530
|
|
20230628,124600,1426044320,2560,2555,2560,2555,268
|
|
20230628,124500,1425359080,2555,2555,2560,2555,189
|
|
20230628,124400,1424875535,2560,2550,2560,2550,7
|
|
20230628,124300,1424857675,2550,2550,2550,2550,100
|
|
20230628,124200,1424602675,2560,2555,2560,2550,927
|
|
20230628,124100,1422235305,2555,2550,2555,2550,11
|
|
20230628,124000,1422207205,2555,2555,2555,2555,1
|
|
20230628,123900,1422204650,2555,2555,2555,2555,0
|
|
20230628,123800,1422204650,2555,2555,2555,2555,580
|
|
20230628,123700,1420722750,2550,2550,2550,2545,2748
|
|
20230628,123600,1413726355,2560,2560,2560,2560,0
|
|
20230628,123500,1413726355,2560,2555,2560,2555,209
|
|
20230628,123400,1413192355,2550,2550,2550,2550,0
|
|
20230628,123300,1413192355,2550,2550,2550,2550,32
|
|
20230628,123200,1413110755,2550,2550,2550,2550,18
|
|
20230628,123100,1413064855,2560,2560,2560,2560,1
|
|
20230628,123000,1413062295,2550,2550,2550,2550,185
|
|
20230628,122900,1412590545,2550,2550,2550,2550,1339
|
|
20230628,122800,1409176095,2550,2555,2555,2550,3
|
|
20230628,122700,1409168435,2555,2555,2555,2555,55
|
|
20230628,122600,1409027910,2555,2560,2560,2555,113
|
|
20230628,122500,1408739185,2560,2555,2560,2555,362
|
|
20230628,122400,1407813010,2555,2560,2560,2555,920
|
|
20230628,122300,1405458465,2550,2555,2555,2550,1527
|
|
20230628,122200,1401557980,2555,2550,2555,2550,1246
|
|
20230628,122100,1398377905,2545,2545,2545,2545,1879
|
|
20230628,122000,1393595850,2545,2540,2545,2540,5127
|
|
20230628,121900,1380548135,2540,2545,2545,2540,5303
|
|
20230628,121800,1367077530,2545,2550,2550,2545,7
|
|
20230628,121700,1367059705,2550,2550,2550,2550,125
|
|
20230628,121600,1366740955,2555,2555,2555,2555,0
|
|
20230628,121500,1366740955,2555,2555,2555,2555,2368
|
|
20230628,121400,1360690715,2555,2555,2555,2540,1034
|
|
20230628,121300,1358056040,2540,2550,2555,2540,3006
|
|
20230628,121200,1350393165,2550,2550,2550,2550,903
|
|
20230628,121100,1348090515,2550,2550,2550,2550,38
|
|
20230628,121000,1347993615,2550,2545,2550,2540,11083
|
|
20230628,120900,1319837320,2545,2545,2545,2545,486
|
|
20230628,120800,1318600450,2545,2545,2545,2540,2120
|
|
20230628,120700,1313211075,2550,2550,2550,2550,0
|
|
20230628,120600,1313211075,2550,2545,2550,2540,1432
|
|
20230628,120500,1309566565,2550,2550,2550,2550,100
|
|
20230628,120400,1309311565,2550,2550,2550,2550,1
|
|
20230628,120300,1309309015,2550,2550,2550,2550,0
|
|
20230628,120200,1309309015,2550,2550,2550,2550,20
|
|
20230628,120100,1309258015,2545,2545,2545,2545,634
|
|
20230628,120000,1307644485,2545,2545,2545,2545,3852
|
|
20230628,115900,1297841145,2540,2540,2540,2540,49
|
|
20230628,115800,1297716685,2545,2545,2545,2540,153
|
|
20230628,115700,1297327800,2545,2545,2545,2545,3600
|
|
20230628,115600,1288165800,2550,2550,2550,2550,100
|
|
20230628,115500,1287910800,2545,2545,2545,2545,2210
|
|
20230628,115400,1282286350,2545,2545,2545,2545,0
|
|
20230628,115300,1282286350,2545,2550,2550,2545,204
|
|
20230628,115200,1281766660,2550,2545,2550,2545,1744
|
|
20230628,115100,1277328145,2550,2550,2550,2550,0
|
|
20230628,115000,1277328145,2550,2550,2550,2550,0
|
|
20230628,114900,1277328145,2550,2550,2550,2545,1365
|
|
20230628,114800,1273852715,2540,2540,2540,2540,1620
|
|
20230628,114700,1269737915,2540,2540,2540,2540,8431
|
|
20230628,114600,1248323175,2540,2540,2540,2540,212
|
|
20230628,114500,1247784695,2540,2540,2540,2540,982
|
|
20230628,114400,1245290415,2540,2540,2540,2535,2388
|
|
20230628,114300,1239230605,2540,2540,2540,2540,2282
|
|
20230628,114200,1233434325,2540,2550,2550,2540,12127
|
|
20230628,114100,1202627245,2550,2550,2550,2550,10
|
|
20230628,114000,1202601745,2550,2545,2550,2545,611
|
|
20230628,113900,1201046700,2545,2545,2545,2545,4079
|
|
20230628,113800,1190665645,2550,2550,2550,2550,1
|
|
20230628,113700,1190663095,2550,2550,2550,2550,5
|
|
20230628,113600,1190650345,2545,2545,2545,2540,3121
|
|
20230628,113500,1182718950,2550,2545,2550,2545,3220
|
|
20230628,113400,1174523550,2540,2540,2540,2540,750
|
|
20230628,113300,1172618550,2540,2540,2540,2540,0
|
|
20230628,113200,1172618550,2540,2550,2550,2540,12548
|
|
20230628,113100,1140684810,2550,2550,2555,2550,3578
|
|
20230628,113000,1131559985,2550,2550,2550,2550,1786
|
|
20230628,112900,1127005685,2550,2550,2550,2550,1
|
|
20230628,112800,1127003135,2560,2550,2560,2550,5051
|
|
20230628,112700,1114123075,2560,2560,2560,2560,4
|
|
20230628,112600,1114112835,2560,2560,2560,2560,2541
|
|
20230628,112500,1107607875,2550,2550,2550,2550,2000
|
|
20230628,112400,1102507875,2550,2560,2560,2550,6
|
|
20230628,112300,1102492565,2550,2550,2550,2550,20
|
|
20230628,112200,1102441565,2550,2560,2560,2550,1913
|
|
20230628,112100,1097563405,2550,2560,2560,2550,1072
|
|
20230628,112000,1094829780,2560,2560,2560,2560,891
|
|
20230628,111900,1092548820,2560,2560,2560,2560,1618
|
|
20230628,111800,1088406740,2560,2555,2560,2550,2407
|
|
20230628,111700,1082266220,2560,2555,2560,2550,4
|
|
20230628,111600,1082256000,2560,2560,2560,2560,1
|
|
20230628,111500,1082253440,2550,2560,2560,2550,11554
|
|
20230628,111400,1052790700,2555,2555,2555,2555,7156
|
|
20230628,111300,1034507120,2555,2555,2555,2555,0
|
|
20230628,111200,1034507120,2555,2565,2565,2555,2302
|
|
20230628,111100,1028617505,2565,2565,2565,2565,155
|
|
20230628,111000,1028219930,2560,2560,2560,2560,0
|
|
20230628,110900,1028219930,2560,2555,2560,2555,4656
|
|
20230628,110800,1016322055,2555,2555,2555,2555,31
|
|
20230628,110700,1016242850,2555,2555,2555,2555,1014
|
|
20230628,110600,1013652080,2555,2555,2555,2555,85
|
|
20230628,110500,1013434905,2555,2555,2555,2555,10
|
|
20230628,110400,1013409355,2560,2560,2560,2560,1
|
|
20230628,110300,1013406795,2560,2560,2560,2560,201
|
|
20230628,110200,1012892235,2560,2560,2560,2560,775
|
|
20230628,110100,1010908235,2560,2560,2560,2560,159
|
|
20230628,110000,1010501195,2575,2565,2575,2555,1566
|
|
20230628,105900,1006492620,2560,2560,2560,2560,0
|
|
20230628,105800,1006492620,2560,2555,2560,2555,2431
|
|
20230628,105700,1000281215,2560,2560,2560,2560,1028
|
|
20230628,105600,997649535,2560,2560,2560,2560,7
|
|
20230628,105500,997631615,2570,2570,2570,2570,102
|
|
20230628,105400,997369475,2570,2575,2575,2570,481
|
|
20230628,105300,996133230,2575,2570,2575,2570,34
|
|
20230628,105200,996045700,2570,2570,2570,2570,486
|
|
20230628,105100,994796680,2575,2570,2575,2570,1095
|
|
20230628,105000,991980530,2560,2555,2560,2555,1577
|
|
20230628,104900,987951265,2555,2555,2555,2555,1565
|
|
20230628,104800,983952690,2560,2560,2560,2560,1999
|
|
20230628,104700,978835250,2560,2560,2560,2560,430
|
|
20230628,104600,977734450,2570,2570,2570,2570,10
|
|
20230628,104500,977708750,2560,2560,2560,2560,30
|
|
20230628,104400,977631950,2560,2560,2560,2560,0
|
|
20230628,104300,977631950,2560,2570,2575,2560,158
|
|
20230628,104200,977225720,2570,2570,2570,2570,100
|
|
20230628,104100,976968720,2560,2565,2565,2560,3050
|
|
20230628,104000,969160320,2560,2570,2580,2560,3218
|
|
20230628,103900,960881145,2560,2565,2570,2560,376
|
|
20230628,103800,959916885,2565,2570,2570,2565,5089
|
|
20230628,103700,946858155,2570,2570,2570,2565,1600
|
|
20230628,103600,942751155,2555,2565,2575,2555,2126
|
|
20230628,103500,937298290,2570,2570,2570,2570,196
|
|
20230628,103400,936794570,2570,2570,2570,2570,250
|
|
20230628,103300,936152070,2560,2560,2560,2560,0
|
|
20230628,103200,936152070,2560,2570,2570,2560,63
|
|
20230628,103100,935990475,2560,2570,2570,2560,3659
|
|
20230628,103000,926610245,2570,2570,2570,2570,1
|
|
20230628,102900,926607675,2570,2570,2575,2570,775
|
|
20230628,102800,924615920,2565,2570,2570,2565,3775
|
|
20230628,102700,914932475,2570,2565,2570,2565,1357
|
|
20230628,102600,911447195,2565,2565,2565,2560,524
|
|
20230628,102500,910103160,2565,2560,2565,2560,1610
|
|
20230628,102400,905979605,2560,2550,2560,2540,33434
|
|
20230628,102300,820932995,2560,2550,2560,2550,888
|
|
20230628,102200,818660995,2550,2550,2555,2550,5845
|
|
20230628,102100,803745110,2555,2555,2555,2550,1986
|
|
20230628,102000,798679865,2555,2555,2560,2555,1760
|
|
20230628,101900,794182565,2555,2555,2560,2555,536
|
|
20230628,101800,792812620,2560,2560,2565,2555,1653
|
|
20230628,101700,788583410,2565,2560,2565,2560,8
|
|
20230628,101600,788562895,2560,2560,2560,2560,1500
|
|
20230628,101500,784722895,2555,2555,2555,2555,1000
|
|
20230628,101400,782167895,2560,2560,2560,2550,3059
|
|
20230628,101300,774346690,2555,2560,2560,2555,1770
|
|
20230628,101200,769820490,2565,2560,2565,2560,1466
|
|
20230628,101100,766065640,2550,2560,2560,2550,3224
|
|
20230628,101000,757842495,2560,2555,2560,2555,1041
|
|
20230628,100900,755182050,2560,2560,2560,2560,217
|
|
20230628,100800,754626530,2560,2560,2560,2560,100
|
|
20230628,100700,754370530,2560,2560,2560,2560,866
|
|
20230628,100600,752153570,2560,2565,2565,2560,160
|
|
20230628,100500,751743720,2565,2565,2565,2565,28
|
|
20230628,100400,751671900,2560,2560,2560,2560,0
|
|
20230628,100300,751671900,2560,2560,2560,2560,155
|
|
20230628,100200,751275100,2560,2560,2560,2560,50
|
|
20230628,100100,751147100,2560,2560,2560,2560,800
|
|
20230628,100000,749099100,2560,2555,2565,2555,2843
|
|
20230628,095900,741815660,2555,2555,2555,2545,905
|
|
20230628,095800,739507695,2555,2560,2560,2555,28
|
|
20230628,095700,739436145,2555,2555,2560,2555,1078
|
|
20230628,095600,736681845,2560,2550,2560,2545,2126
|
|
20230628,095500,731248045,2555,2545,2555,2545,587
|
|
20230628,095400,729753615,2560,2560,2560,2550,1019
|
|
20230628,095300,727154975,2550,2560,2560,2550,314
|
|
20230628,095200,726351235,2560,2560,2560,2560,10
|
|
20230628,095100,726325635,2560,2545,2560,2545,2862
|
|
20230628,095000,719025270,2560,2555,2560,2555,1961
|
|
20230628,094900,714014895,2550,2555,2555,2550,25
|
|
20230628,094800,713951070,2555,2550,2555,2545,624
|
|
20230628,094700,712361940,2555,2550,2555,2545,5698
|
|
20230628,094600,697837620,2550,2560,2560,2545,584
|
|
20230628,094500,696350875,2545,2550,2560,2545,849
|
|
20230628,094400,694182290,2550,2555,2555,2550,1601
|
|
20230628,094300,690095235,2555,2550,2555,2545,2926
|
|
20230628,094200,682633325,2555,2545,2555,2545,2178
|
|
20230628,094100,677080305,2560,2560,2560,2545,542
|
|
20230628,094000,675700885,2545,2550,2560,2545,2311
|
|
20230628,093900,669804250,2550,2560,2560,2550,1321
|
|
20230628,093800,666435650,2560,2560,2560,2550,903
|
|
20230628,093700,664132740,2560,2550,2560,2550,2670
|
|
20230628,093600,657324200,2560,2560,2560,2550,667
|
|
20230628,093500,655622320,2560,2555,2560,2555,466
|
|
20230628,093400,654431685,2555,2560,2560,2545,5567
|
|
20230628,093300,640214995,2565,2570,2570,2560,195
|
|
20230628,093200,639715465,2570,2570,2570,2560,323
|
|
20230628,093100,638885455,2570,2560,2570,2560,822
|
|
20230628,093000,636776595,2560,2570,2570,2555,1187
|
|
20230628,092900,633730365,2570,2565,2570,2565,1325
|
|
20230628,092800,630326890,2570,2555,2570,2555,3015
|
|
20230628,092700,622603120,2560,2560,2560,2560,2
|
|
20230628,092600,622598000,2560,2560,2565,2540,10316
|
|
20230628,092500,596243670,2560,2555,2560,2540,1482
|
|
20230628,092400,592469595,2540,2535,2560,2535,6677
|
|
20230628,092300,575429630,2535,2560,2560,2535,35499
|
|
20230628,092200,485082790,2565,2555,2565,2555,7122
|
|
20230628,092100,466879610,2560,2565,2565,2560,2958
|
|
20230628,092000,459297390,2565,2565,2565,2565,2190
|
|
20230628,091900,453680040,2570,2560,2570,2560,2124
|
|
20230628,091800,448240025,2560,2560,2570,2560,5059
|
|
20230628,091700,435287815,2560,2560,2560,2555,1995
|
|
20230628,091600,430181065,2560,2570,2570,2560,2810
|
|
20230628,091500,422980780,2570,2575,2580,2570,4797
|
|
20230628,091400,410640570,2575,2585,2585,2575,7152
|
|
20230628,091300,392178020,2585,2570,2585,2570,9521
|
|
20230628,091200,367641175,2570,2560,2570,2560,5246
|
|
20230628,091100,354177895,2565,2545,2565,2540,12386
|
|
20230628,091000,322568975,2540,2545,2545,2540,10395
|
|
20230628,090900,296138280,2545,2550,2555,2545,4500
|
|
20230628,090800,284672775,2550,2550,2550,2545,4615
|
|
20230628,090700,272915265,2550,2545,2550,2540,5921
|
|
20230628,090600,257849425,2550,2535,2550,2535,5152
|
|
20230628,090500,244743415,2540,2540,2540,2535,5362
|
|
20230628,090400,231133465,2540,2535,2540,2530,3345
|
|
20230628,090300,222651845,2535,2525,2535,2525,17324
|
|
20230628,090200,178818045,2525,2535,2535,2520,25432
|
|
20230628,090100,114569345,2530,2530,2540,2525,16113
|
|
20230628,090000,73790515,2525,2555,2560,2525,29009
|