651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,194800,2071988845,2685,2685,2685,2685,5509
|
|
20240418,194700,2071988845,2685,2685,2685,2685,0
|
|
20240418,194600,2071988845,2685,2685,2685,2685,0
|
|
20240418,194500,2071988845,2685,2685,2685,2685,0
|
|
20240418,194400,2071988845,2685,2685,2685,2685,0
|
|
20240418,194300,2071988845,2685,2685,2685,2685,0
|
|
20240418,194200,2071988845,2685,2685,2685,2685,0
|
|
20240418,194100,2071988845,2685,2685,2685,2685,0
|
|
20240418,194000,2071988845,2685,2685,2685,2685,0
|
|
20240418,193900,2071988845,2685,2685,2685,2685,0
|
|
20240418,193800,2071988845,2685,2685,2685,2685,0
|
|
20240418,193700,2071988845,2685,2685,2685,2685,0
|
|
20240418,193600,2071988845,2685,2685,2685,2685,0
|
|
20240418,193500,2071988845,2685,2685,2685,2685,0
|
|
20240418,193400,2071988845,2685,2685,2685,2685,0
|
|
20240418,193300,2071988845,2685,2685,2685,2685,0
|
|
20240418,193200,2071988845,2685,2685,2685,2685,0
|
|
20240418,193100,2071988845,2685,2685,2685,2685,0
|
|
20240418,193000,2071988845,2685,2685,2685,2685,0
|
|
20240418,192900,2071988845,2685,2685,2685,2685,0
|
|
20240418,192800,2071988845,2685,2685,2685,2685,0
|
|
20240418,192700,2071988845,2685,2685,2685,2685,0
|
|
20240418,192600,2071988845,2685,2685,2685,2685,0
|
|
20240418,192500,2071988845,2685,2685,2685,2685,0
|
|
20240418,192400,2071988845,2685,2685,2685,2685,0
|
|
20240418,192300,2071988845,2685,2685,2685,2685,0
|
|
20240418,192200,2071988845,2685,2685,2685,2685,0
|
|
20240418,192100,2071988845,2685,2685,2685,2685,0
|
|
20240418,192000,2071988845,2685,2685,2685,2685,0
|
|
20240418,191900,2071988845,2685,2685,2685,2685,0
|
|
20240418,191800,2071988845,2685,2685,2685,2685,5509
|
|
20240418,191700,2071988845,2685,2685,2685,2685,0
|
|
20240418,191600,2071988845,2685,2685,2685,2685,0
|
|
20240418,191500,2071988845,2685,2685,2685,2685,0
|
|
20240418,191400,2071988845,2685,2685,2685,2685,0
|
|
20240418,191300,2071988845,2685,2685,2685,2685,0
|
|
20240418,191200,2071988845,2685,2685,2685,2685,0
|
|
20240418,191100,2071988845,2685,2685,2685,2685,0
|
|
20240418,191000,2071988845,2685,2685,2685,2685,0
|
|
20240418,190900,2071988845,2685,2685,2685,2685,0
|
|
20240418,190800,2071988845,2685,2685,2685,2685,0
|
|
20240418,190700,2071988845,2685,2685,2685,2685,0
|
|
20240418,190600,2071988845,2685,2685,2685,2685,0
|
|
20240418,190500,2071988845,2685,2685,2685,2685,0
|
|
20240418,190400,2071988845,2685,2685,2685,2685,0
|
|
20240418,190300,2071988845,2685,2685,2685,2685,0
|
|
20240418,190200,2071988845,2685,2685,2685,2685,0
|
|
20240418,190100,2071988845,2685,2685,2685,2685,0
|
|
20240418,190000,2071988845,2685,2685,2685,2685,0
|
|
20240418,185900,2071988845,2685,2685,2685,2685,0
|
|
20240418,185800,2071988845,2685,2685,2685,2685,0
|
|
20240418,185700,2071988845,2685,2685,2685,2685,0
|
|
20240418,185600,2071988845,2685,2685,2685,2685,0
|
|
20240418,185500,2071988845,2685,2685,2685,2685,0
|
|
20240418,185400,2071988845,2685,2685,2685,2685,0
|
|
20240418,185300,2071988845,2685,2685,2685,2685,0
|
|
20240418,185200,2071988845,2685,2685,2685,2685,0
|
|
20240418,185100,2071988845,2685,2685,2685,2685,0
|
|
20240418,185000,2071988845,2685,2685,2685,2685,0
|
|
20240418,184900,2071988845,2685,2685,2685,2685,0
|
|
20240418,184800,2071988845,2685,2685,2685,2685,5509
|
|
20240418,184700,2071988845,2685,2685,2685,2685,0
|
|
20240418,184600,2071988845,2685,2685,2685,2685,0
|
|
20240418,184500,2071988845,2685,2685,2685,2685,0
|
|
20240418,184400,2071988845,2685,2685,2685,2685,0
|
|
20240418,184300,2071988845,2685,2685,2685,2685,0
|
|
20240418,184200,2071988845,2685,2685,2685,2685,0
|
|
20240418,184100,2071988845,2685,2685,2685,2685,0
|
|
20240418,184000,2071988845,2685,2685,2685,2685,0
|
|
20240418,183900,2071988845,2685,2685,2685,2685,0
|
|
20240418,183800,2071988845,2685,2685,2685,2685,0
|
|
20240418,183700,2071988845,2685,2685,2685,2685,0
|
|
20240418,183600,2071988845,2685,2685,2685,2685,0
|
|
20240418,183500,2071988845,2685,2685,2685,2685,0
|
|
20240418,183400,2071988845,2685,2685,2685,2685,0
|
|
20240418,183300,2071988845,2685,2685,2685,2685,0
|
|
20240418,183200,2071988845,2685,2685,2685,2685,0
|
|
20240418,183100,2071988845,2685,2685,2685,2685,0
|
|
20240418,183000,2071988845,2685,2685,2685,2685,0
|
|
20240418,182900,2071988845,2685,2685,2685,2685,0
|
|
20240418,182800,2071988845,2685,2685,2685,2685,0
|
|
20240418,182700,2071988845,2685,2685,2685,2685,0
|
|
20240418,182600,2071988845,2685,2685,2685,2685,0
|
|
20240418,182500,2071988845,2685,2685,2685,2685,0
|
|
20240418,182400,2071988845,2685,2685,2685,2685,0
|
|
20240418,182300,2071988845,2685,2685,2685,2685,0
|
|
20240418,182200,2071988845,2685,2685,2685,2685,0
|
|
20240418,182100,2071988845,2685,2685,2685,2685,0
|
|
20240418,182000,2071988845,2685,2685,2685,2685,0
|
|
20240418,181900,2071988845,2685,2685,2685,2685,0
|
|
20240418,181800,2071988845,2685,2685,2685,2685,5509
|
|
20240418,181700,2071988845,2685,2685,2685,2685,0
|
|
20240418,181600,2071988845,2685,2685,2685,2685,0
|
|
20240418,181500,2071988845,2685,2685,2685,2685,0
|
|
20240418,181400,2071988845,2685,2685,2685,2685,0
|
|
20240418,181300,2071988845,2685,2685,2685,2685,0
|
|
20240418,181200,2071988845,2685,2685,2685,2685,0
|
|
20240418,181100,2071988845,2685,2685,2685,2685,0
|
|
20240418,181000,2071988845,2685,2685,2685,2685,0
|
|
20240418,180900,2071988845,2685,2685,2685,2685,0
|
|
20240418,180800,2071988845,2685,2685,2685,2685,0
|
|
20240418,180700,2071988845,2685,2685,2685,2685,0
|
|
20240418,180600,2071988845,2685,2685,2685,2685,0
|
|
20240418,180500,2071988845,2685,2685,2685,2685,0
|
|
20240418,180400,2071988845,2685,2685,2685,2685,0
|
|
20240418,180300,2071988845,2685,2685,2685,2685,0
|
|
20240418,180200,2071988845,2685,2685,2685,2685,0
|
|
20240418,180100,2071988845,2685,2685,2685,2685,0
|
|
20240418,180000,2071988845,2685,2685,2685,2685,0
|
|
20240418,175900,2071988845,2685,2685,2685,2685,0
|
|
20240418,175800,2071988845,2685,2685,2685,2685,0
|
|
20240418,175700,2071988845,2685,2685,2685,2685,0
|
|
20240418,175600,2071988845,2685,2685,2685,2685,0
|
|
20240418,175500,2071988845,2685,2685,2685,2685,0
|
|
20240418,175400,2071988845,2685,2685,2685,2685,0
|
|
20240418,175300,2071988845,2685,2685,2685,2685,0
|
|
20240418,175200,2071988845,2685,2685,2685,2685,0
|
|
20240418,175100,2071988845,2685,2685,2685,2685,0
|
|
20240418,175000,2071988845,2685,2685,2685,2685,0
|
|
20240418,174900,2071988845,2685,2685,2685,2685,0
|
|
20240418,174800,2071988845,2685,2685,2685,2685,5509
|
|
20240418,174700,2071988845,2685,2685,2685,2685,0
|
|
20240418,174600,2071988845,2685,2685,2685,2685,0
|
|
20240418,174500,2071988845,2685,2685,2685,2685,0
|
|
20240418,174400,2071988845,2685,2685,2685,2685,0
|
|
20240418,174300,2071988845,2685,2685,2685,2685,0
|
|
20240418,174200,2071988845,2685,2685,2685,2685,0
|
|
20240418,174100,2071988845,2685,2685,2685,2685,0
|
|
20240418,174000,2071988845,2685,2685,2685,2685,0
|
|
20240418,173900,2071988845,2685,2685,2685,2685,0
|
|
20240418,173800,2071988845,2685,2685,2685,2685,0
|
|
20240418,173700,2071988845,2685,2685,2685,2685,0
|
|
20240418,173600,2071988845,2685,2685,2685,2685,0
|
|
20240418,173500,2071988845,2685,2685,2685,2685,0
|
|
20240418,173400,2071988845,2685,2685,2685,2685,0
|
|
20240418,173300,2071988845,2685,2685,2685,2685,0
|
|
20240418,173200,2071988845,2685,2685,2685,2685,0
|
|
20240418,173100,2071988845,2685,2685,2685,2685,0
|
|
20240418,173000,2071988845,2685,2685,2685,2685,0
|
|
20240418,172900,2071988845,2685,2685,2685,2685,0
|
|
20240418,172800,2071988845,2685,2685,2685,2685,0
|
|
20240418,172700,2071988845,2685,2685,2685,2685,0
|
|
20240418,172600,2071988845,2685,2685,2685,2685,0
|
|
20240418,172500,2071988845,2685,2685,2685,2685,0
|
|
20240418,172400,2071988845,2685,2685,2685,2685,0
|
|
20240418,172300,2071988845,2685,2685,2685,2685,0
|
|
20240418,172200,2071988845,2685,2685,2685,2685,0
|
|
20240418,172100,2071988845,2685,2685,2685,2685,0
|
|
20240418,172000,2071988845,2685,2685,2685,2685,0
|
|
20240418,171900,2071988845,2685,2685,2685,2685,0
|
|
20240418,171800,2071988845,2685,2685,2685,2685,5509
|
|
20240418,171700,2071988845,2685,2685,2685,2685,0
|
|
20240418,171600,2071988845,2685,2685,2685,2685,0
|
|
20240418,171500,2071988845,2685,2685,2685,2685,0
|
|
20240418,171400,2071988845,2685,2685,2685,2685,0
|
|
20240418,171300,2071988845,2685,2685,2685,2685,0
|
|
20240418,171200,2071988845,2685,2685,2685,2685,0
|
|
20240418,171100,2071988845,2685,2685,2685,2685,0
|
|
20240418,171000,2071988845,2685,2685,2685,2685,0
|
|
20240418,170900,2071988845,2685,2685,2685,2685,0
|
|
20240418,170800,2071988845,2685,2685,2685,2685,0
|
|
20240418,170700,2071988845,2685,2685,2685,2685,0
|
|
20240418,170600,2071988845,2685,2685,2685,2685,0
|
|
20240418,170500,2071988845,2685,2685,2685,2685,0
|
|
20240418,170400,2071988845,2685,2685,2685,2685,0
|
|
20240418,170300,2071988845,2685,2685,2685,2685,0
|
|
20240418,170200,2071988845,2685,2685,2685,2685,0
|
|
20240418,170100,2071988845,2685,2685,2685,2685,0
|
|
20240418,170000,2071988845,2685,2685,2685,2685,0
|
|
20240418,165900,2071988845,2685,2685,2685,2685,0
|
|
20240418,165800,2071988845,2685,2685,2685,2685,0
|
|
20240418,165700,2071988845,2685,2685,2685,2685,0
|
|
20240418,165600,2071988845,2685,2685,2685,2685,0
|
|
20240418,165500,2071988845,2685,2685,2685,2685,0
|
|
20240418,165400,2071988845,2685,2685,2685,2685,0
|
|
20240418,165300,2071988845,2685,2685,2685,2685,0
|
|
20240418,165200,2071988845,2685,2685,2685,2685,0
|
|
20240418,165100,2071988845,2685,2685,2685,2685,0
|
|
20240418,165000,2071988845,2685,2685,2685,2685,0
|
|
20240418,164900,2071988845,2685,2685,2685,2685,0
|
|
20240418,164800,2071988845,2685,2685,2685,2685,5509
|
|
20240418,164700,2071988845,2685,2685,2685,2685,0
|
|
20240418,164600,2071988845,2685,2685,2685,2685,0
|
|
20240418,164500,2071988845,2685,2685,2685,2685,0
|
|
20240418,164400,2071988845,2685,2685,2685,2685,0
|
|
20240418,164300,2071988845,2685,2685,2685,2685,0
|
|
20240418,164200,2071988845,2685,2685,2685,2685,0
|
|
20240418,164100,2071988845,2685,2685,2685,2685,0
|
|
20240418,164000,2071988845,2685,2685,2685,2685,0
|
|
20240418,163900,2071988845,2685,2685,2685,2685,0
|
|
20240418,163800,2071988845,2685,2685,2685,2685,0
|
|
20240418,163700,2071988845,2685,2685,2685,2685,0
|
|
20240418,163600,2071988845,2685,2685,2685,2685,0
|
|
20240418,163500,2071988845,2685,2685,2685,2685,0
|
|
20240418,163400,2071988845,2685,2685,2685,2685,0
|
|
20240418,163300,2071988845,2685,2685,2685,2685,0
|
|
20240418,163200,2071988845,2685,2685,2685,2685,0
|
|
20240418,163100,2071988845,2685,2685,2685,2685,0
|
|
20240418,163000,2071988845,2685,2685,2685,2685,0
|
|
20240418,162900,2071988845,2685,2685,2685,2685,0
|
|
20240418,162800,2071988845,2685,2685,2685,2685,0
|
|
20240418,162700,2071988845,2685,2685,2685,2685,0
|
|
20240418,162600,2071988845,2685,2685,2685,2685,0
|
|
20240418,162500,2071988845,2685,2685,2685,2685,0
|
|
20240418,162400,2071988845,2685,2685,2685,2685,0
|
|
20240418,162300,2071988845,2685,2685,2685,2685,0
|
|
20240418,162200,2071988845,2685,2685,2685,2685,0
|
|
20240418,162100,2071988845,2685,2685,2685,2685,0
|
|
20240418,162000,2071988845,2685,2685,2685,2685,0
|
|
20240418,161900,2071988845,2685,2685,2685,2685,0
|
|
20240418,161800,2071988845,2685,2685,2685,2685,5509
|
|
20240418,161700,2071988845,2685,2685,2685,2685,0
|
|
20240418,161600,2071988845,2685,2685,2685,2685,0
|
|
20240418,161500,2071988845,2685,2685,2685,2685,0
|
|
20240418,161400,2071988845,2685,2685,2685,2685,0
|
|
20240418,161300,2071988845,2685,2685,2685,2685,0
|
|
20240418,161200,2071988845,2685,2685,2685,2685,0
|
|
20240418,161100,2071988845,2685,2685,2685,2685,0
|
|
20240418,161000,2071988845,2685,2685,2685,2685,0
|
|
20240418,160900,2071988845,2685,2685,2685,2685,0
|
|
20240418,160800,2071988845,2685,2685,2685,2685,0
|
|
20240418,160700,2071988845,2685,2685,2685,2685,0
|
|
20240418,160600,2071988845,2685,2685,2685,2685,0
|
|
20240418,160500,2071988845,2685,2685,2685,2685,0
|
|
20240418,160400,2071988845,2685,2685,2685,2685,0
|
|
20240418,160300,2071988845,2685,2685,2685,2685,0
|
|
20240418,160200,2071988845,2685,2685,2685,2685,0
|
|
20240418,160100,2071988845,2685,2685,2685,2685,0
|
|
20240418,160000,2071988845,2685,2685,2685,2685,0
|
|
20240418,155900,2071988845,2685,2685,2685,2685,0
|
|
20240418,155800,2071988845,2685,2685,2685,2685,0
|
|
20240418,155700,2071988845,2685,2685,2685,2685,0
|
|
20240418,155600,2071988845,2685,2685,2685,2685,0
|
|
20240418,155500,2071988845,2685,2685,2685,2685,0
|
|
20240418,155400,2071988845,2685,2685,2685,2685,0
|
|
20240418,155300,2071988845,2685,2685,2685,2685,0
|
|
20240418,155200,2071988845,2685,2685,2685,2685,0
|
|
20240418,155100,2071988845,2685,2685,2685,2685,0
|
|
20240418,155000,2071988845,2685,2685,2685,2685,0
|
|
20240418,154900,2071988845,2685,2685,2685,2685,0
|
|
20240418,154800,2071988845,2685,2685,2685,2685,5509
|
|
20240418,154700,2071988845,2685,2685,2685,2685,0
|
|
20240418,154600,2071988845,2685,2685,2685,2685,0
|
|
20240418,154500,2071988845,2685,2685,2685,2685,0
|
|
20240418,154400,2071988845,2685,2685,2685,2685,0
|
|
20240418,154300,2071988845,2685,2685,2685,2685,0
|
|
20240418,154200,2071988845,2685,2685,2685,2685,0
|
|
20240418,154100,2071988845,2685,2685,2685,2685,0
|
|
20240418,154000,2071988845,2685,2685,2685,2685,0
|
|
20240418,153900,2071988845,2685,2685,2685,2685,0
|
|
20240418,153800,2071988845,2685,2685,2685,2685,0
|
|
20240418,153700,2071988845,2685,2685,2685,2685,0
|
|
20240418,153600,2071988845,2685,2685,2685,2685,0
|
|
20240418,153500,2071988845,2685,2685,2685,2685,0
|
|
20240418,153400,2071988845,2685,2685,2685,2685,0
|
|
20240418,153300,2071988845,2685,2685,2685,2685,0
|
|
20240418,153200,2071988845,2685,2685,2685,2685,0
|
|
20240418,153100,2071988845,2685,2685,2685,2685,0
|
|
20240418,153000,2071988845,2685,2685,2685,2685,5509
|
|
20240418,152900,2057197180,2680,2680,2680,2680,0
|
|
20240418,152800,2057197180,2680,2680,2680,2680,0
|
|
20240418,152700,2057197180,2680,2680,2680,2680,0
|
|
20240418,152600,2057197180,2680,2680,2680,2680,0
|
|
20240418,152500,2057197180,2680,2680,2680,2680,0
|
|
20240418,152400,2057197180,2680,2680,2680,2680,0
|
|
20240418,152300,2057197180,2680,2680,2680,2680,0
|
|
20240418,152200,2057197180,2680,2680,2680,2680,0
|
|
20240418,152100,2057197180,2680,2680,2680,2680,0
|
|
20240418,152000,2057197180,2680,2680,2680,2680,0
|
|
20240418,151900,2057197180,2680,2675,2680,2675,3161
|
|
20240418,151800,2048732995,2680,2675,2680,2675,1052
|
|
20240418,151700,2045916965,2680,2675,2680,2675,1716
|
|
20240418,151600,2041326265,2675,2675,2675,2675,300
|
|
20240418,151500,2040523765,2675,2680,2680,2675,315
|
|
20240418,151400,2039680435,2675,2675,2680,2675,1424
|
|
20240418,151300,2035871230,2680,2680,2680,2675,502
|
|
20240418,151200,2034528370,2675,2680,2680,2675,2657
|
|
20240418,151100,2027411795,2680,2685,2685,2675,8222
|
|
20240418,151000,2005381490,2680,2690,2690,2680,2586
|
|
20240418,150900,1998436020,2690,2685,2690,2685,680
|
|
20240418,150800,1996609585,2685,2690,2690,2685,4804
|
|
20240418,150700,1983686860,2690,2690,2690,2690,153
|
|
20240418,150600,1983275290,2690,2690,2690,2690,59
|
|
20240418,150500,1983116580,2685,2685,2690,2685,249
|
|
20240418,150400,1982447855,2685,2685,2685,2685,63
|
|
20240418,150300,1982278700,2685,2685,2685,2685,666
|
|
20240418,150200,1980490490,2685,2685,2685,2685,104
|
|
20240418,150100,1980211250,2680,2680,2680,2680,0
|
|
20240418,150000,1980211250,2680,2680,2680,2680,1391
|
|
20240418,145900,1976483370,2680,2680,2680,2675,892
|
|
20240418,145800,1974093165,2680,2680,2680,2680,1214
|
|
20240418,145700,1970839645,2680,2680,2680,2680,11102
|
|
20240418,145600,1941086285,2675,2675,2680,2675,397
|
|
20240418,145500,1940024230,2675,2685,2685,2675,14012
|
|
20240418,145400,1902460045,2690,2685,2690,2685,5
|
|
20240418,145300,1902446605,2685,2685,2685,2685,349
|
|
20240418,145200,1901509540,2685,2685,2685,2685,107
|
|
20240418,145100,1901222245,2685,2680,2685,2680,2807
|
|
20240418,145000,1893685775,2680,2685,2685,2680,2207
|
|
20240418,144900,1887760430,2685,2685,2685,2685,621
|
|
20240418,144800,1886093045,2685,2680,2685,2680,195
|
|
20240418,144700,1885569770,2680,2680,2680,2675,2488
|
|
20240418,144600,1878901970,2680,2685,2685,2675,15244
|
|
20240418,144500,1838062755,2685,2685,2685,2685,5608
|
|
20240418,144400,1823005275,2685,2685,2685,2685,1500
|
|
20240418,144300,1818977775,2685,2685,2690,2685,407
|
|
20240418,144200,1817884960,2685,2690,2690,2685,120
|
|
20240418,144100,1817562360,2685,2690,2690,2685,59
|
|
20240418,144000,1817403910,2685,2690,2690,2685,89
|
|
20240418,143900,1817164890,2685,2690,2690,2685,1948
|
|
20240418,143800,1811926290,2685,2690,2690,2685,1197
|
|
20240418,143700,1808706760,2690,2690,2690,2685,243
|
|
20240418,143600,1808053575,2690,2685,2690,2685,9905
|
|
20240418,143500,1781409995,2685,2690,2690,2685,199
|
|
20240418,143400,1780875420,2690,2690,2690,2685,266
|
|
20240418,143300,1780160995,2690,2690,2690,2685,279
|
|
20240418,143200,1779411695,2690,2685,2690,2685,36
|
|
20240418,143100,1779314985,2690,2685,2690,2685,358
|
|
20240418,143000,1778353400,2690,2690,2690,2690,1
|
|
20240418,142900,1778350710,2690,2685,2690,2685,691
|
|
20240418,142800,1776492855,2685,2690,2690,2685,4015
|
|
20240418,142700,1765712530,2690,2685,2690,2685,75
|
|
20240418,142600,1765510855,2690,2690,2690,2690,2155
|
|
20240418,142500,1759713905,2690,2690,2690,2690,1340
|
|
20240418,142400,1756109305,2690,2695,2695,2690,12813
|
|
20240418,142300,1721605340,2700,2705,2705,2700,27242
|
|
20240418,142200,1648050265,2700,2705,2705,2700,27
|
|
20240418,142100,1647977265,2705,2705,2705,2705,299
|
|
20240418,142000,1647168470,2705,2705,2705,2700,1546
|
|
20240418,141900,1642986640,2705,2705,2705,2705,5099
|
|
20240418,141800,1629193845,2705,2705,2705,2700,53
|
|
20240418,141700,1629050515,2705,2700,2705,2700,80
|
|
20240418,141600,1628834365,2705,2700,2710,2700,672
|
|
20240418,141500,1627016955,2700,2700,2700,2700,133
|
|
20240418,141400,1626657855,2700,2700,2700,2700,167
|
|
20240418,141300,1626206955,2710,2710,2710,2710,1000
|
|
20240418,141200,1623496955,2700,2700,2700,2700,118
|
|
20240418,141100,1623178355,2700,2700,2700,2700,0
|
|
20240418,141000,1623178355,2700,2705,2705,2700,110
|
|
20240418,140900,1622881350,2705,2705,2705,2705,3147
|
|
20240418,140800,1614368715,2705,2705,2705,2705,4828
|
|
20240418,140700,1601308975,2705,2705,2705,2705,17
|
|
20240418,140600,1601262990,2710,2710,2710,2705,1607
|
|
20240418,140500,1596908055,2705,2710,2710,2705,278
|
|
20240418,140400,1596154690,2710,2710,2710,2710,1
|
|
20240418,140300,1596151980,2705,2710,2710,2705,39
|
|
20240418,140200,1596046300,2705,2705,2705,2705,8
|
|
20240418,140100,1596024660,2710,2710,2710,2710,380
|
|
20240418,140000,1594994860,2710,2705,2710,2705,77
|
|
20240418,135900,1594786325,2705,2705,2705,2705,0
|
|
20240418,135800,1594786325,2705,2705,2705,2705,0
|
|
20240418,135700,1594786325,2705,2710,2710,2705,107
|
|
20240418,135600,1594496390,2710,2710,2710,2710,12
|
|
20240418,135500,1594463870,2710,2710,2710,2710,107
|
|
20240418,135400,1594173900,2710,2705,2710,2705,15
|
|
20240418,135300,1594133275,2705,2710,2710,2705,8
|
|
20240418,135200,1594111630,2705,2705,2705,2705,0
|
|
20240418,135100,1594111630,2705,2705,2705,2705,845
|
|
20240418,135000,1591825905,2705,2705,2705,2705,0
|
|
20240418,134900,1591825905,2705,2710,2710,2705,231
|
|
20240418,134800,1591199930,2705,2705,2705,2705,0
|
|
20240418,134700,1591199930,2705,2705,2705,2705,0
|
|
20240418,134600,1591199930,2705,2705,2710,2705,32
|
|
20240418,134500,1591113310,2705,2705,2705,2705,27
|
|
20240418,134400,1591040275,2705,2705,2705,2705,201
|
|
20240418,134300,1590496570,2710,2710,2710,2705,191
|
|
20240418,134200,1589979710,2710,2700,2710,2700,2053
|
|
20240418,134100,1584427065,2705,2705,2710,2705,1258
|
|
20240418,134000,1581024170,2705,2705,2705,2705,51
|
|
20240418,133900,1580886215,2710,2710,2710,2710,13
|
|
20240418,133800,1580850985,2705,2705,2705,2705,105
|
|
20240418,133700,1580566960,2710,2705,2710,2705,9
|
|
20240418,133600,1580542605,2710,2710,2710,2710,1033
|
|
20240418,133500,1577743175,2710,2710,2710,2710,394
|
|
20240418,133400,1576675435,2710,2710,2710,2710,173
|
|
20240418,133300,1576206605,2710,2710,2710,2710,200
|
|
20240418,133200,1575664605,2705,2705,2705,2705,157
|
|
20240418,133100,1575239920,2705,2705,2705,2705,1958
|
|
20240418,133000,1569943530,2700,2700,2705,2700,51
|
|
20240418,132900,1569805730,2700,2700,2700,2700,184
|
|
20240418,132800,1569308930,2700,2700,2700,2700,17
|
|
20240418,132700,1569263030,2705,2705,2705,2705,670
|
|
20240418,132600,1567450680,2705,2705,2705,2705,50
|
|
20240418,132500,1567315430,2700,2700,2700,2700,80
|
|
20240418,132400,1567099430,2700,2705,2705,2700,10
|
|
20240418,132300,1567072415,2705,2705,2705,2705,32
|
|
20240418,132200,1566985855,2705,2700,2705,2700,750
|
|
20240418,132100,1564957155,2700,2700,2700,2700,0
|
|
20240418,132000,1564957155,2700,2705,2705,2700,307
|
|
20240418,131900,1564126755,2705,2705,2705,2705,701
|
|
20240418,131800,1562230550,2705,2705,2705,2705,1174
|
|
20240418,131700,1559054880,2705,2710,2710,2705,220
|
|
20240418,131600,1558458780,2705,2700,2705,2700,204
|
|
20240418,131500,1557907000,2695,2695,2695,2695,97
|
|
20240418,131400,1557645585,2705,2705,2705,2705,1
|
|
20240418,131300,1557642880,2695,2705,2705,2695,2764
|
|
20240418,131200,1550186005,2705,2700,2705,2700,11
|
|
20240418,131100,1550156285,2700,2700,2700,2700,20
|
|
20240418,131000,1550102285,2700,2700,2700,2700,0
|
|
20240418,130900,1550102285,2700,2700,2700,2700,0
|
|
20240418,130800,1550102285,2700,2700,2700,2700,0
|
|
20240418,130700,1550102285,2700,2700,2700,2700,7
|
|
20240418,130600,1550083385,2700,2710,2710,2700,2
|
|
20240418,130500,1550077975,2705,2700,2710,2700,240
|
|
20240418,130400,1549429950,2700,2700,2700,2695,812
|
|
20240418,130300,1547237600,2700,2700,2700,2700,5376
|
|
20240418,130200,1532722400,2700,2700,2700,2700,300
|
|
20240418,130100,1531912400,2700,2700,2700,2700,0
|
|
20240418,130000,1531912400,2700,2700,2700,2700,0
|
|
20240418,125900,1531912400,2700,2710,2710,2700,10389
|
|
20240418,125800,1503862070,2705,2710,2710,2705,339
|
|
20240418,125700,1502945070,2705,2705,2705,2705,973
|
|
20240418,125600,1500313105,2705,2705,2705,2705,48
|
|
20240418,125500,1500183265,2705,2700,2705,2700,1009
|
|
20240418,125400,1497453960,2705,2705,2705,2705,1670
|
|
20240418,125300,1492936610,2705,2705,2705,2705,2125
|
|
20240418,125200,1487188485,2705,2705,2705,2705,0
|
|
20240418,125100,1487188485,2705,2700,2705,2700,507
|
|
20240418,125000,1485817085,2700,2705,2705,2700,126
|
|
20240418,124900,1485476805,2705,2710,2710,2700,5973
|
|
20240418,124800,1469319840,2705,2705,2705,2705,0
|
|
20240418,124700,1469319840,2705,2705,2705,2705,7
|
|
20240418,124600,1469300905,2705,2705,2705,2705,76
|
|
20240418,124500,1469095325,2705,2705,2705,2705,900
|
|
20240418,124400,1466660825,2710,2710,2710,2710,200
|
|
20240418,124300,1466118825,2705,2705,2705,2705,0
|
|
20240418,124200,1466118825,2705,2705,2705,2705,303
|
|
20240418,124100,1465299210,2705,2705,2705,2705,350
|
|
20240418,124000,1464352460,2705,2705,2705,2705,0
|
|
20240418,123900,1464352460,2705,2710,2710,2705,8
|
|
20240418,123800,1464330810,2710,2710,2710,2705,48
|
|
20240418,123700,1464200765,2710,2710,2710,2710,0
|
|
20240418,123600,1464200765,2710,2710,2710,2705,437
|
|
20240418,123500,1463018575,2710,2710,2710,2710,1
|
|
20240418,123400,1463015865,2705,2710,2710,2705,111
|
|
20240418,123300,1462715605,2710,2710,2710,2710,25
|
|
20240418,123200,1462647855,2710,2710,2710,2710,99
|
|
20240418,123100,1462379565,2710,2710,2710,2705,5
|
|
20240418,123000,1462366020,2710,2710,2710,2705,47
|
|
20240418,122900,1462238840,2710,2710,2710,2710,20
|
|
20240418,122800,1462184640,2710,2710,2710,2710,15
|
|
20240418,122700,1462143990,2710,2710,2710,2710,2
|
|
20240418,122600,1462138570,2710,2710,2710,2705,2242
|
|
20240418,122500,1456063275,2710,2705,2710,2705,2703
|
|
20240418,122400,1448751650,2705,2705,2705,2705,0
|
|
20240418,122300,1448751650,2705,2705,2705,2705,0
|
|
20240418,122200,1448751650,2705,2705,2705,2705,7
|
|
20240418,122100,1448732715,2710,2710,2710,2710,100
|
|
20240418,122000,1448461715,2710,2710,2710,2710,8
|
|
20240418,121900,1448440035,2710,2710,2710,2705,1842
|
|
20240418,121800,1443448230,2710,2710,2710,2710,612
|
|
20240418,121700,1441789710,2705,2710,2710,2705,161
|
|
20240418,121600,1441353605,2710,2710,2710,2710,75
|
|
20240418,121500,1441150355,2710,2710,2710,2710,2939
|
|
20240418,121400,1433185665,2710,2705,2710,2705,3132
|
|
20240418,121300,1424707950,2705,2710,2710,2705,3554
|
|
20240418,121200,1415076645,2710,2710,2710,2710,0
|
|
20240418,121100,1415076645,2710,2705,2710,2705,104
|
|
20240418,121000,1414795320,2710,2710,2710,2710,100
|
|
20240418,120900,1414524320,2710,2705,2710,2705,10
|
|
20240418,120800,1414497255,2705,2705,2705,2705,700
|
|
20240418,120700,1412603755,2710,2710,2710,2710,1
|
|
20240418,120600,1412601045,2705,2705,2705,2705,0
|
|
20240418,120500,1412601045,2705,2710,2710,2705,109
|
|
20240418,120400,1412305695,2710,2710,2710,2710,11
|
|
20240418,120300,1412275885,2710,2710,2710,2705,273
|
|
20240418,120200,1411536530,2710,2710,2710,2705,84
|
|
20240418,120100,1411309015,2710,2710,2710,2705,119
|
|
20240418,120000,1410986560,2710,2705,2710,2705,300
|
|
20240418,115900,1410174560,2710,2710,2710,2710,2
|
|
20240418,115800,1410169140,2705,2705,2705,2705,150
|
|
20240418,115700,1409763390,2705,2705,2705,2705,493
|
|
20240418,115600,1408429825,2705,2705,2705,2705,1045
|
|
20240418,115500,1405603100,2705,2705,2705,2705,1623
|
|
20240418,115400,1401212885,2710,2710,2710,2705,10095
|
|
20240418,115300,1373877935,2715,2715,2715,2715,2936
|
|
20240418,115200,1365906695,2715,2725,2725,2715,12
|
|
20240418,115100,1365874065,2725,2725,2725,2725,1
|
|
20240418,115000,1365871340,2720,2720,2725,2720,3160
|
|
20240418,114900,1357276135,2725,2725,2725,2725,5
|
|
20240418,114800,1357262510,2720,2725,2725,2720,9
|
|
20240418,114700,1357238020,2725,2725,2725,2725,15
|
|
20240418,114600,1357197145,2725,2725,2725,2725,2
|
|
20240418,114500,1357191695,2720,2720,2720,2720,0
|
|
20240418,114400,1357191695,2720,2725,2725,2720,285
|
|
20240418,114300,1356415130,2720,2725,2725,2720,144
|
|
20240418,114200,1356022760,2725,2730,2730,2720,568
|
|
20240418,114100,1354477310,2725,2730,2730,2725,11344
|
|
20240418,114000,1323564800,2725,2725,2725,2725,155
|
|
20240418,113900,1323142425,2730,2730,2730,2730,134
|
|
20240418,113800,1322776605,2730,2730,2730,2725,119
|
|
20240418,113700,1322452280,2730,2730,2730,2730,1163
|
|
20240418,113600,1319277290,2730,2735,2735,2730,837
|
|
20240418,113500,1316990640,2735,2735,2735,2730,1296
|
|
20240418,113400,1313450080,2730,2730,2730,2730,650
|
|
20240418,113300,1311675580,2735,2730,2735,2730,5404
|
|
20240418,113200,1296920640,2735,2735,2735,2730,451
|
|
20240418,113100,1295687325,2735,2735,2735,2730,440
|
|
20240418,113000,1294484410,2735,2735,2735,2735,418
|
|
20240418,112900,1293341180,2735,2735,2735,2735,167
|
|
20240418,112800,1292884435,2735,2730,2735,2730,277
|
|
20240418,112700,1292126875,2735,2735,2735,2730,1274
|
|
20240418,112600,1288647155,2735,2735,2735,2735,408
|
|
20240418,112500,1287531275,2735,2730,2735,2730,1404
|
|
20240418,112400,1283696340,2730,2735,2735,2730,2545
|
|
20240418,112300,1276745770,2730,2735,2735,2730,79
|
|
20240418,112200,1276529745,2735,2730,2735,2730,659
|
|
20240418,112100,1274729030,2735,2730,2735,2730,3116
|
|
20240418,112000,1266220320,2730,2735,2735,2725,1697
|
|
20240418,111900,1261590025,2730,2735,2735,2730,1350
|
|
20240418,111800,1257902815,2735,2735,2735,2730,1083
|
|
20240418,111700,1254941000,2735,2730,2735,2730,2002
|
|
20240418,111600,1249475530,2735,2730,2735,2730,530
|
|
20240418,111500,1248026590,2735,2735,2735,2730,384
|
|
20240418,111400,1246976535,2735,2735,2735,2735,504
|
|
20240418,111300,1245598095,2735,2735,2735,2735,513
|
|
20240418,111200,1244195040,2735,2735,2735,2735,159
|
|
20240418,111100,1243760175,2735,2730,2735,2730,263
|
|
20240418,111000,1243040915,2735,2730,2735,2730,434
|
|
20240418,110900,1241854440,2735,2730,2735,2730,526
|
|
20240418,110800,1240416445,2735,2735,2735,2735,376
|
|
20240418,110700,1239388085,2735,2730,2735,2730,500
|
|
20240418,110600,1238020770,2735,2735,2735,2735,269
|
|
20240418,110500,1237285055,2735,2735,2735,2735,170
|
|
20240418,110400,1236820105,2735,2735,2735,2735,805
|
|
20240418,110300,1234618430,2740,2730,2740,2730,1222
|
|
20240418,110200,1231276290,2735,2735,2735,2730,838
|
|
20240418,110100,1228986900,2740,2735,2740,2735,352
|
|
20240418,110000,1228024170,2735,2730,2735,2730,1573
|
|
20240418,105900,1223729515,2735,2740,2740,2735,485
|
|
20240418,105800,1222402655,2735,2735,2740,2735,2876
|
|
20240418,105700,1214535990,2740,2740,2740,2740,402
|
|
20240418,105600,1213434510,2740,2740,2740,2740,330
|
|
20240418,105500,1212530310,2740,2740,2740,2740,412
|
|
20240418,105400,1211401430,2735,2740,2740,2735,88
|
|
20240418,105300,1211160395,2740,2735,2740,2735,363
|
|
20240418,105200,1210165940,2740,2740,2740,2740,393
|
|
20240418,105100,1209089120,2740,2740,2740,2740,330
|
|
20240418,105000,1208184920,2740,2735,2740,2735,248
|
|
20240418,104900,1207505490,2735,2735,2735,2735,273
|
|
20240418,104800,1206758835,2735,2735,2735,2735,301
|
|
20240418,104700,1205935600,2735,2740,2740,2735,668
|
|
20240418,104600,1204108245,2740,2735,2740,2735,2211
|
|
20240418,104500,1198050465,2740,2740,2740,2740,413
|
|
20240418,104400,1196918845,2740,2740,2740,2740,347
|
|
20240418,104300,1195968065,2740,2735,2740,2735,245
|
|
20240418,104200,1195296865,2740,2735,2740,2735,2167
|
|
20240418,104100,1189369325,2740,2740,2740,2740,670
|
|
20240418,104000,1187533525,2740,2740,2740,2740,412
|
|
20240418,103900,1186404645,2740,2740,2740,2740,429
|
|
20240418,103800,1185229185,2740,2740,2740,2735,425
|
|
20240418,103700,1184064720,2735,2740,2740,2735,11
|
|
20240418,103600,1184034630,2740,2735,2740,2735,474
|
|
20240418,103500,1182736170,2735,2740,2740,2735,585
|
|
20240418,103400,1181134050,2740,2735,2740,2735,1159
|
|
20240418,103300,1177962355,2735,2735,2740,2735,483
|
|
20240418,103200,1176639275,2740,2740,2745,2740,293
|
|
20240418,103100,1175836445,2740,2740,2740,2735,1316
|
|
20240418,103000,1172233880,2740,2740,2740,2730,1155
|
|
20240418,102900,1169073220,2740,2735,2740,2735,461
|
|
20240418,102800,1167810725,2740,2740,2740,2740,1145
|
|
20240418,102700,1164673425,2740,2735,2740,2735,1214
|
|
20240418,102600,1161352130,2735,2730,2735,2730,440
|
|
20240418,102500,1160149230,2730,2735,2735,2730,405
|
|
20240418,102400,1159041695,2735,2735,2735,2735,5642
|
|
20240418,102300,1143610825,2735,2735,2735,2735,662
|
|
20240418,102200,1141800255,2735,2735,2735,2735,645
|
|
20240418,102100,1140036180,2730,2735,2735,2730,2315
|
|
20240418,102000,1133709690,2730,2735,2735,2730,384
|
|
20240418,101900,1132659460,2735,2730,2735,2730,985
|
|
20240418,101800,1129967235,2735,2735,2735,2730,2482
|
|
20240418,101700,1123185350,2730,2730,2735,2730,1086
|
|
20240418,101600,1120217435,2735,2735,2735,2730,715
|
|
20240418,101500,1118262265,2730,2735,2735,2730,2351
|
|
20240418,101400,1111837960,2735,2745,2750,2730,6190
|
|
20240418,101300,1094896265,2750,2740,2750,2740,517
|
|
20240418,101200,1093477150,2745,2740,2745,2740,2544
|
|
20240418,101100,1086494795,2745,2745,2750,2745,1884
|
|
20240418,101000,1081320370,2750,2755,2755,2745,1266
|
|
20240418,100900,1077833770,2755,2755,2755,2750,6004
|
|
20240418,100800,1061292910,2755,2750,2755,2750,1388
|
|
20240418,100700,1057473910,2750,2755,2755,2750,1284
|
|
20240418,100600,1053940465,2755,2750,2755,2750,433
|
|
20240418,100500,1052748050,2755,2750,2755,2750,1390
|
|
20240418,100400,1048924890,2750,2750,2750,2745,588
|
|
20240418,100300,1047307925,2750,2755,2755,2750,910
|
|
20240418,100200,1044803630,2755,2755,2755,2745,1340
|
|
20240418,100100,1041111960,2745,2750,2750,2745,1751
|
|
20240418,100000,1036297210,2740,2755,2755,2740,7451
|
|
20240418,095900,1015804480,2755,2755,2755,2740,11441
|
|
20240418,095800,984320195,2745,2750,2755,2745,24626
|
|
20240418,095700,916581785,2740,2745,2750,2740,4837
|
|
20240418,095600,903295475,2745,2740,2745,2740,1036
|
|
20240418,095500,900453880,2745,2745,2745,2745,407
|
|
20240418,095400,899336665,2745,2740,2750,2735,33454
|
|
20240418,095300,807512160,2740,2735,2740,2730,5646
|
|
20240418,095200,792083725,2735,2745,2745,2735,2348
|
|
20240418,095100,785653480,2745,2740,2745,2735,4117
|
|
20240418,095000,774367470,2745,2745,2745,2740,968
|
|
20240418,094900,771712060,2745,2750,2750,2745,774
|
|
20240418,094800,769585240,2750,2740,2750,2740,10378
|
|
20240418,094700,741099365,2740,2745,2745,2740,1265
|
|
20240418,094600,737629120,2745,2745,2745,2740,919
|
|
20240418,094500,735108115,2745,2750,2750,2745,5404
|
|
20240418,094400,720259545,2750,2745,2750,2745,2836
|
|
20240418,094300,712471455,2750,2745,2750,2745,1851
|
|
20240418,094200,707381670,2745,2735,2750,2735,15077
|
|
20240418,094100,666020925,2740,2735,2740,2735,3111
|
|
20240418,094000,657509795,2740,2745,2745,2740,847
|
|
20240418,093900,655189010,2740,2745,2745,2740,1566
|
|
20240418,093800,650897660,2745,2745,2745,2740,7661
|
|
20240418,093700,629870715,2745,2745,2745,2740,5418
|
|
20240418,093600,615005030,2745,2740,2745,2730,5697
|
|
20240418,093500,599412920,2735,2730,2740,2725,11257
|
|
20240418,093400,568627700,2725,2720,2730,2715,13790
|
|
20240418,093300,531027470,2720,2720,2720,2720,1780
|
|
20240418,093200,526185870,2720,2725,2725,2720,2232
|
|
20240418,093100,520105525,2725,2720,2725,2715,838
|
|
20240418,093000,517827165,2725,2725,2730,2720,3046
|
|
20240418,092900,509537040,2725,2725,2730,2725,4076
|
|
20240418,092800,498427290,2725,2720,2730,2720,5520
|
|
20240418,092700,483397055,2720,2700,2720,2700,29194
|
|
20240418,092600,404094850,2700,2710,2715,2700,15591
|
|
20240418,092500,361974215,2710,2705,2710,2700,9055
|
|
20240418,092400,337488505,2705,2700,2705,2700,1077
|
|
20240418,092300,334579520,2695,2700,2705,2695,2502
|
|
20240418,092200,327824350,2700,2705,2705,2700,3471
|
|
20240418,092100,318440785,2710,2710,2710,2710,1901
|
|
20240418,092000,313289075,2710,2710,2715,2710,2076
|
|
20240418,091900,307661265,2710,2710,2715,2710,1951
|
|
20240418,091800,302373890,2710,2705,2710,2705,512
|
|
20240418,091700,300988925,2710,2710,2715,2710,5315
|
|
20240418,091600,286585265,2710,2705,2715,2705,7213
|
|
20240418,091500,267026325,2700,2715,2715,2700,3109
|
|
20240418,091400,258606785,2715,2710,2715,2705,1136
|
|
20240418,091300,255528295,2715,2705,2720,2705,2943
|
|
20240418,091200,247552540,2705,2710,2710,2705,1434
|
|
20240418,091100,243666640,2710,2700,2710,2695,8519
|
|
20240418,091000,220656775,2700,2680,2700,2680,28003
|
|
20240418,090900,145244300,2680,2680,2685,2670,2991
|
|
20240418,090800,137228460,2675,2685,2685,2675,2443
|
|
20240418,090700,130684050,2685,2685,2685,2685,1239
|
|
20240418,090600,127357335,2685,2685,2690,2685,1886
|
|
20240418,090500,122291715,2685,2685,2695,2680,3758
|
|
20240418,090400,112196670,2685,2690,2695,2685,432
|
|
20240418,090300,111036545,2690,2695,2695,2690,5421
|
|
20240418,090200,96447820,2695,2695,2695,2690,4021
|
|
20240418,090100,85611235,2695,2695,2700,2685,8076
|
|
20240418,090000,63826900,2700,2680,2700,2675,20346
|