650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,194700,1562029005,2615,2615,2615,2615,5729
|
|
20240419,194600,1562029005,2615,2615,2615,2615,0
|
|
20240419,194500,1562029005,2615,2615,2615,2615,0
|
|
20240419,194400,1562029005,2615,2615,2615,2615,0
|
|
20240419,194300,1562029005,2615,2615,2615,2615,0
|
|
20240419,194200,1562029005,2615,2615,2615,2615,0
|
|
20240419,194100,1562029005,2615,2615,2615,2615,0
|
|
20240419,194000,1562029005,2615,2615,2615,2615,0
|
|
20240419,193900,1562029005,2615,2615,2615,2615,0
|
|
20240419,193800,1562029005,2615,2615,2615,2615,0
|
|
20240419,193700,1562029005,2615,2615,2615,2615,0
|
|
20240419,193600,1562029005,2615,2615,2615,2615,0
|
|
20240419,193500,1562029005,2615,2615,2615,2615,0
|
|
20240419,193400,1562029005,2615,2615,2615,2615,0
|
|
20240419,193300,1562029005,2615,2615,2615,2615,0
|
|
20240419,193200,1562029005,2615,2615,2615,2615,0
|
|
20240419,193100,1562029005,2615,2615,2615,2615,0
|
|
20240419,193000,1562029005,2615,2615,2615,2615,0
|
|
20240419,192900,1562029005,2615,2615,2615,2615,0
|
|
20240419,192800,1562029005,2615,2615,2615,2615,0
|
|
20240419,192700,1562029005,2615,2615,2615,2615,0
|
|
20240419,192600,1562029005,2615,2615,2615,2615,0
|
|
20240419,192500,1562029005,2615,2615,2615,2615,0
|
|
20240419,192400,1562029005,2615,2615,2615,2615,0
|
|
20240419,192300,1562029005,2615,2615,2615,2615,0
|
|
20240419,192200,1562029005,2615,2615,2615,2615,0
|
|
20240419,192100,1562029005,2615,2615,2615,2615,0
|
|
20240419,192000,1562029005,2615,2615,2615,2615,0
|
|
20240419,191900,1562029005,2615,2615,2615,2615,0
|
|
20240419,191800,1562029005,2615,2615,2615,2615,0
|
|
20240419,191700,1562029005,2615,2615,2615,2615,5729
|
|
20240419,191600,1562029005,2615,2615,2615,2615,0
|
|
20240419,191500,1562029005,2615,2615,2615,2615,0
|
|
20240419,191400,1562029005,2615,2615,2615,2615,0
|
|
20240419,191300,1562029005,2615,2615,2615,2615,0
|
|
20240419,191200,1562029005,2615,2615,2615,2615,0
|
|
20240419,191100,1562029005,2615,2615,2615,2615,0
|
|
20240419,191000,1562029005,2615,2615,2615,2615,0
|
|
20240419,190900,1562029005,2615,2615,2615,2615,0
|
|
20240419,190800,1562029005,2615,2615,2615,2615,0
|
|
20240419,190700,1562029005,2615,2615,2615,2615,0
|
|
20240419,190600,1562029005,2615,2615,2615,2615,0
|
|
20240419,190500,1562029005,2615,2615,2615,2615,0
|
|
20240419,190400,1562029005,2615,2615,2615,2615,0
|
|
20240419,190300,1562029005,2615,2615,2615,2615,0
|
|
20240419,190200,1562029005,2615,2615,2615,2615,0
|
|
20240419,190100,1562029005,2615,2615,2615,2615,0
|
|
20240419,190000,1562029005,2615,2615,2615,2615,0
|
|
20240419,185900,1562029005,2615,2615,2615,2615,0
|
|
20240419,185800,1562029005,2615,2615,2615,2615,0
|
|
20240419,185700,1562029005,2615,2615,2615,2615,0
|
|
20240419,185600,1562029005,2615,2615,2615,2615,0
|
|
20240419,185500,1562029005,2615,2615,2615,2615,0
|
|
20240419,185400,1562029005,2615,2615,2615,2615,0
|
|
20240419,185300,1562029005,2615,2615,2615,2615,0
|
|
20240419,185200,1562029005,2615,2615,2615,2615,0
|
|
20240419,185100,1562029005,2615,2615,2615,2615,0
|
|
20240419,185000,1562029005,2615,2615,2615,2615,0
|
|
20240419,184900,1562029005,2615,2615,2615,2615,0
|
|
20240419,184800,1562029005,2615,2615,2615,2615,0
|
|
20240419,184700,1562029005,2615,2615,2615,2615,5729
|
|
20240419,184600,1562029005,2615,2615,2615,2615,0
|
|
20240419,184500,1562029005,2615,2615,2615,2615,0
|
|
20240419,184400,1562029005,2615,2615,2615,2615,0
|
|
20240419,184300,1562029005,2615,2615,2615,2615,0
|
|
20240419,184200,1562029005,2615,2615,2615,2615,0
|
|
20240419,184100,1562029005,2615,2615,2615,2615,0
|
|
20240419,184000,1562029005,2615,2615,2615,2615,0
|
|
20240419,183900,1562029005,2615,2615,2615,2615,0
|
|
20240419,183800,1562029005,2615,2615,2615,2615,0
|
|
20240419,183700,1562029005,2615,2615,2615,2615,0
|
|
20240419,183600,1562029005,2615,2615,2615,2615,0
|
|
20240419,183500,1562029005,2615,2615,2615,2615,0
|
|
20240419,183400,1562029005,2615,2615,2615,2615,0
|
|
20240419,183300,1562029005,2615,2615,2615,2615,0
|
|
20240419,183200,1562029005,2615,2615,2615,2615,0
|
|
20240419,183100,1562029005,2615,2615,2615,2615,0
|
|
20240419,183000,1562029005,2615,2615,2615,2615,0
|
|
20240419,182900,1562029005,2615,2615,2615,2615,0
|
|
20240419,182800,1562029005,2615,2615,2615,2615,0
|
|
20240419,182700,1562029005,2615,2615,2615,2615,0
|
|
20240419,182600,1562029005,2615,2615,2615,2615,0
|
|
20240419,182500,1562029005,2615,2615,2615,2615,0
|
|
20240419,182400,1562029005,2615,2615,2615,2615,0
|
|
20240419,182300,1562029005,2615,2615,2615,2615,0
|
|
20240419,182200,1562029005,2615,2615,2615,2615,0
|
|
20240419,182100,1562029005,2615,2615,2615,2615,0
|
|
20240419,182000,1562029005,2615,2615,2615,2615,0
|
|
20240419,181900,1562029005,2615,2615,2615,2615,0
|
|
20240419,181800,1562029005,2615,2615,2615,2615,0
|
|
20240419,181700,1562029005,2615,2615,2615,2615,5729
|
|
20240419,181600,1562029005,2615,2615,2615,2615,0
|
|
20240419,181500,1562029005,2615,2615,2615,2615,0
|
|
20240419,181400,1562029005,2615,2615,2615,2615,0
|
|
20240419,181300,1562029005,2615,2615,2615,2615,0
|
|
20240419,181200,1562029005,2615,2615,2615,2615,0
|
|
20240419,181100,1562029005,2615,2615,2615,2615,0
|
|
20240419,181000,1562029005,2615,2615,2615,2615,0
|
|
20240419,180900,1562029005,2615,2615,2615,2615,0
|
|
20240419,180800,1562029005,2615,2615,2615,2615,0
|
|
20240419,180700,1562029005,2615,2615,2615,2615,0
|
|
20240419,180600,1562029005,2615,2615,2615,2615,0
|
|
20240419,180500,1562029005,2615,2615,2615,2615,0
|
|
20240419,180400,1562029005,2615,2615,2615,2615,0
|
|
20240419,180300,1562029005,2615,2615,2615,2615,0
|
|
20240419,180200,1562029005,2615,2615,2615,2615,0
|
|
20240419,180100,1562029005,2615,2615,2615,2615,0
|
|
20240419,180000,1562029005,2615,2615,2615,2615,0
|
|
20240419,175900,1562029005,2615,2615,2615,2615,0
|
|
20240419,175800,1562029005,2615,2615,2615,2615,0
|
|
20240419,175700,1562029005,2615,2615,2615,2615,0
|
|
20240419,175600,1562029005,2615,2615,2615,2615,0
|
|
20240419,175500,1562029005,2615,2615,2615,2615,0
|
|
20240419,175400,1562029005,2615,2615,2615,2615,0
|
|
20240419,175300,1562029005,2615,2615,2615,2615,0
|
|
20240419,175200,1562029005,2615,2615,2615,2615,0
|
|
20240419,175100,1562029005,2615,2615,2615,2615,0
|
|
20240419,175000,1562029005,2615,2615,2615,2615,0
|
|
20240419,174900,1562029005,2615,2615,2615,2615,0
|
|
20240419,174800,1562029005,2615,2615,2615,2615,0
|
|
20240419,174700,1562029005,2615,2615,2615,2615,5729
|
|
20240419,174600,1562029005,2615,2615,2615,2615,0
|
|
20240419,174500,1562029005,2615,2615,2615,2615,0
|
|
20240419,174400,1562029005,2615,2615,2615,2615,0
|
|
20240419,174300,1562029005,2615,2615,2615,2615,0
|
|
20240419,174200,1562029005,2615,2615,2615,2615,0
|
|
20240419,174100,1562029005,2615,2615,2615,2615,0
|
|
20240419,174000,1562029005,2615,2615,2615,2615,0
|
|
20240419,173900,1562029005,2615,2615,2615,2615,0
|
|
20240419,173800,1562029005,2615,2615,2615,2615,0
|
|
20240419,173700,1562029005,2615,2615,2615,2615,0
|
|
20240419,173600,1562029005,2615,2615,2615,2615,0
|
|
20240419,173500,1562029005,2615,2615,2615,2615,0
|
|
20240419,173400,1562029005,2615,2615,2615,2615,0
|
|
20240419,173300,1562029005,2615,2615,2615,2615,0
|
|
20240419,173200,1562029005,2615,2615,2615,2615,0
|
|
20240419,173100,1562029005,2615,2615,2615,2615,0
|
|
20240419,173000,1562029005,2615,2615,2615,2615,0
|
|
20240419,172900,1562029005,2615,2615,2615,2615,0
|
|
20240419,172800,1562029005,2615,2615,2615,2615,0
|
|
20240419,172700,1562029005,2615,2615,2615,2615,0
|
|
20240419,172600,1562029005,2615,2615,2615,2615,0
|
|
20240419,172500,1562029005,2615,2615,2615,2615,0
|
|
20240419,172400,1562029005,2615,2615,2615,2615,0
|
|
20240419,172300,1562029005,2615,2615,2615,2615,0
|
|
20240419,172200,1562029005,2615,2615,2615,2615,0
|
|
20240419,172100,1562029005,2615,2615,2615,2615,0
|
|
20240419,172000,1562029005,2615,2615,2615,2615,0
|
|
20240419,171900,1562029005,2615,2615,2615,2615,0
|
|
20240419,171800,1562029005,2615,2615,2615,2615,0
|
|
20240419,171700,1562029005,2615,2615,2615,2615,5729
|
|
20240419,171600,1562029005,2615,2615,2615,2615,0
|
|
20240419,171500,1562029005,2615,2615,2615,2615,0
|
|
20240419,171400,1562029005,2615,2615,2615,2615,0
|
|
20240419,171300,1562029005,2615,2615,2615,2615,0
|
|
20240419,171200,1562029005,2615,2615,2615,2615,0
|
|
20240419,171100,1562029005,2615,2615,2615,2615,0
|
|
20240419,171000,1562029005,2615,2615,2615,2615,0
|
|
20240419,170900,1562029005,2615,2615,2615,2615,0
|
|
20240419,170800,1562029005,2615,2615,2615,2615,0
|
|
20240419,170700,1562029005,2615,2615,2615,2615,0
|
|
20240419,170600,1562029005,2615,2615,2615,2615,0
|
|
20240419,170500,1562029005,2615,2615,2615,2615,0
|
|
20240419,170400,1562029005,2615,2615,2615,2615,0
|
|
20240419,170300,1562029005,2615,2615,2615,2615,0
|
|
20240419,170200,1562029005,2615,2615,2615,2615,0
|
|
20240419,170100,1562029005,2615,2615,2615,2615,0
|
|
20240419,170000,1562029005,2615,2615,2615,2615,0
|
|
20240419,165900,1562029005,2615,2615,2615,2615,0
|
|
20240419,165800,1562029005,2615,2615,2615,2615,0
|
|
20240419,165700,1562029005,2615,2615,2615,2615,0
|
|
20240419,165600,1562029005,2615,2615,2615,2615,0
|
|
20240419,165500,1562029005,2615,2615,2615,2615,0
|
|
20240419,165400,1562029005,2615,2615,2615,2615,0
|
|
20240419,165300,1562029005,2615,2615,2615,2615,0
|
|
20240419,165200,1562029005,2615,2615,2615,2615,0
|
|
20240419,165100,1562029005,2615,2615,2615,2615,0
|
|
20240419,165000,1562029005,2615,2615,2615,2615,0
|
|
20240419,164900,1562029005,2615,2615,2615,2615,0
|
|
20240419,164800,1562029005,2615,2615,2615,2615,0
|
|
20240419,164700,1562029005,2615,2615,2615,2615,5729
|
|
20240419,164600,1562029005,2615,2615,2615,2615,0
|
|
20240419,164500,1562029005,2615,2615,2615,2615,0
|
|
20240419,164400,1562029005,2615,2615,2615,2615,0
|
|
20240419,164300,1562029005,2615,2615,2615,2615,0
|
|
20240419,164200,1562029005,2615,2615,2615,2615,0
|
|
20240419,164100,1562029005,2615,2615,2615,2615,0
|
|
20240419,164000,1562029005,2615,2615,2615,2615,0
|
|
20240419,163900,1562029005,2615,2615,2615,2615,0
|
|
20240419,163800,1562029005,2615,2615,2615,2615,0
|
|
20240419,163700,1562029005,2615,2615,2615,2615,0
|
|
20240419,163600,1562029005,2615,2615,2615,2615,0
|
|
20240419,163500,1562029005,2615,2615,2615,2615,0
|
|
20240419,163400,1562029005,2615,2615,2615,2615,0
|
|
20240419,163300,1562029005,2615,2615,2615,2615,0
|
|
20240419,163200,1562029005,2615,2615,2615,2615,0
|
|
20240419,163100,1562029005,2615,2615,2615,2615,0
|
|
20240419,163000,1562029005,2615,2615,2615,2615,0
|
|
20240419,162900,1562029005,2615,2615,2615,2615,0
|
|
20240419,162800,1562029005,2615,2615,2615,2615,0
|
|
20240419,162700,1562029005,2615,2615,2615,2615,0
|
|
20240419,162600,1562029005,2615,2615,2615,2615,0
|
|
20240419,162500,1562029005,2615,2615,2615,2615,0
|
|
20240419,162400,1562029005,2615,2615,2615,2615,0
|
|
20240419,162300,1562029005,2615,2615,2615,2615,0
|
|
20240419,162200,1562029005,2615,2615,2615,2615,0
|
|
20240419,162100,1562029005,2615,2615,2615,2615,0
|
|
20240419,162000,1562029005,2615,2615,2615,2615,0
|
|
20240419,161900,1562029005,2615,2615,2615,2615,0
|
|
20240419,161800,1562029005,2615,2615,2615,2615,0
|
|
20240419,161700,1562029005,2615,2615,2615,2615,5729
|
|
20240419,161600,1562029005,2615,2615,2615,2615,0
|
|
20240419,161500,1562029005,2615,2615,2615,2615,0
|
|
20240419,161400,1562029005,2615,2615,2615,2615,0
|
|
20240419,161300,1562029005,2615,2615,2615,2615,0
|
|
20240419,161200,1562029005,2615,2615,2615,2615,0
|
|
20240419,161100,1562029005,2615,2615,2615,2615,0
|
|
20240419,161000,1562029005,2615,2615,2615,2615,0
|
|
20240419,160900,1562029005,2615,2615,2615,2615,0
|
|
20240419,160800,1562029005,2615,2615,2615,2615,0
|
|
20240419,160700,1562029005,2615,2615,2615,2615,0
|
|
20240419,160600,1562029005,2615,2615,2615,2615,0
|
|
20240419,160500,1562029005,2615,2615,2615,2615,0
|
|
20240419,160400,1562029005,2615,2615,2615,2615,0
|
|
20240419,160300,1562029005,2615,2615,2615,2615,0
|
|
20240419,160200,1562029005,2615,2615,2615,2615,0
|
|
20240419,160100,1562029005,2615,2615,2615,2615,0
|
|
20240419,160000,1562029005,2615,2615,2615,2615,0
|
|
20240419,155900,1562029005,2615,2615,2615,2615,0
|
|
20240419,155800,1562029005,2615,2615,2615,2615,0
|
|
20240419,155700,1562029005,2615,2615,2615,2615,0
|
|
20240419,155600,1562029005,2615,2615,2615,2615,0
|
|
20240419,155500,1562029005,2615,2615,2615,2615,0
|
|
20240419,155400,1562029005,2615,2615,2615,2615,0
|
|
20240419,155300,1562029005,2615,2615,2615,2615,0
|
|
20240419,155200,1562029005,2615,2615,2615,2615,0
|
|
20240419,155100,1562029005,2615,2615,2615,2615,0
|
|
20240419,155000,1562029005,2615,2615,2615,2615,0
|
|
20240419,154900,1562029005,2615,2615,2615,2615,0
|
|
20240419,154800,1562029005,2615,2615,2615,2615,0
|
|
20240419,154700,1562029005,2615,2615,2615,2615,5729
|
|
20240419,154600,1562029005,2615,2615,2615,2615,0
|
|
20240419,154500,1562029005,2615,2615,2615,2615,0
|
|
20240419,154400,1562029005,2615,2615,2615,2615,0
|
|
20240419,154300,1562029005,2615,2615,2615,2615,0
|
|
20240419,154200,1562029005,2615,2615,2615,2615,0
|
|
20240419,154100,1562029005,2615,2615,2615,2615,0
|
|
20240419,154000,1562029005,2615,2615,2615,2615,0
|
|
20240419,153900,1562029005,2615,2615,2615,2615,0
|
|
20240419,153800,1562029005,2615,2615,2615,2615,0
|
|
20240419,153700,1562029005,2615,2615,2615,2615,0
|
|
20240419,153600,1562029005,2615,2615,2615,2615,0
|
|
20240419,153500,1562029005,2615,2615,2615,2615,0
|
|
20240419,153400,1562029005,2615,2615,2615,2615,0
|
|
20240419,153300,1562029005,2615,2615,2615,2615,0
|
|
20240419,153200,1562029005,2615,2615,2615,2615,0
|
|
20240419,153100,1562029005,2615,2615,2615,2615,0
|
|
20240419,153000,1562029005,2615,2615,2615,2615,5729
|
|
20240419,152900,1547047670,2615,2615,2615,2615,0
|
|
20240419,152800,1547047670,2615,2615,2615,2615,0
|
|
20240419,152700,1547047670,2615,2615,2615,2615,0
|
|
20240419,152600,1547047670,2615,2615,2615,2615,0
|
|
20240419,152500,1547047670,2615,2615,2615,2615,0
|
|
20240419,152400,1547047670,2615,2615,2615,2615,0
|
|
20240419,152300,1547047670,2615,2615,2615,2615,0
|
|
20240419,152200,1547047670,2615,2615,2615,2615,0
|
|
20240419,152100,1547047670,2615,2615,2615,2615,0
|
|
20240419,152000,1547047670,2615,2615,2615,2615,0
|
|
20240419,151900,1547047670,2615,2620,2620,2615,568
|
|
20240419,151800,1545561270,2620,2620,2620,2615,247
|
|
20240419,151700,1544914310,2620,2615,2620,2615,140
|
|
20240419,151600,1544547655,2620,2620,2620,2615,1026
|
|
20240419,151500,1541860035,2620,2620,2620,2620,207
|
|
20240419,151400,1541317695,2620,2620,2620,2615,190
|
|
20240419,151300,1540820675,2620,2620,2620,2615,88
|
|
20240419,151200,1540590360,2615,2620,2620,2615,802
|
|
20240419,151100,1538489370,2620,2620,2620,2615,20
|
|
20240419,151000,1538436980,2620,2615,2620,2615,134
|
|
20240419,150900,1538086545,2620,2620,2620,2620,80
|
|
20240419,150800,1537876945,2620,2620,2620,2620,656
|
|
20240419,150700,1536158225,2620,2620,2620,2615,606
|
|
20240419,150600,1534570735,2620,2625,2625,2620,27
|
|
20240419,150500,1534499925,2625,2620,2625,2620,2016
|
|
20240419,150400,1529217990,2615,2620,2620,2615,643
|
|
20240419,150300,1527534025,2615,2620,2620,2615,2049
|
|
20240419,150200,1522174105,2620,2620,2620,2620,1611
|
|
20240419,150100,1517953285,2630,2625,2630,2620,15924
|
|
20240419,150000,1476205145,2630,2630,2630,2630,1
|
|
20240419,145900,1476202515,2625,2625,2625,2625,1000
|
|
20240419,145800,1473577515,2630,2630,2630,2625,380
|
|
20240419,145700,1472579615,2625,2630,2630,2625,31
|
|
20240419,145600,1472498230,2625,2625,2625,2625,2687
|
|
20240419,145500,1465444855,2625,2625,2625,2620,86
|
|
20240419,145400,1465219125,2620,2625,2625,2620,1134
|
|
20240419,145300,1462247535,2625,2625,2625,2625,230
|
|
20240419,145200,1461643785,2625,2625,2625,2625,60
|
|
20240419,145100,1461486285,2620,2625,2625,2620,284
|
|
20240419,145000,1460740955,2625,2625,2625,2620,77
|
|
20240419,144900,1460538855,2625,2625,2625,2620,70
|
|
20240419,144800,1460355110,2625,2620,2625,2620,37
|
|
20240419,144700,1460258130,2625,2620,2625,2620,303
|
|
20240419,144600,1459464260,2625,2620,2625,2620,31
|
|
20240419,144500,1459382935,2620,2625,2625,2620,138
|
|
20240419,144400,1459020825,2625,2625,2625,2625,260
|
|
20240419,144300,1458338325,2625,2620,2625,2620,644
|
|
20240419,144200,1456649385,2625,2620,2625,2620,2467
|
|
20240419,144100,1450174015,2625,2620,2625,2620,303
|
|
20240419,144000,1449380105,2620,2620,2620,2620,268
|
|
20240419,143900,1448677945,2625,2625,2625,2625,12
|
|
20240419,143800,1448646445,2620,2625,2625,2620,239
|
|
20240419,143700,1448019950,2620,2620,2620,2620,3031
|
|
20240419,143600,1440078730,2620,2620,2620,2620,85
|
|
20240419,143500,1439856030,2620,2625,2625,2620,277
|
|
20240419,143400,1439130245,2625,2625,2625,2620,323
|
|
20240419,143300,1438283765,2620,2620,2625,2620,625
|
|
20240419,143200,1436646255,2625,2625,2625,2620,179
|
|
20240419,143100,1436176520,2625,2625,2625,2625,26
|
|
20240419,143000,1436108270,2625,2625,2625,2625,5164
|
|
20240419,142900,1422552770,2620,2620,2620,2620,1095
|
|
20240419,142800,1419683870,2620,2625,2625,2620,1068
|
|
20240419,142700,1416884870,2625,2625,2625,2625,79
|
|
20240419,142600,1416677495,2625,2620,2625,2620,321
|
|
20240419,142500,1415836360,2620,2620,2620,2620,0
|
|
20240419,142400,1415836360,2620,2620,2620,2620,1760
|
|
20240419,142300,1411225160,2620,2620,2620,2620,28
|
|
20240419,142200,1411151800,2625,2625,2625,2625,493
|
|
20240419,142100,1409857675,2625,2625,2625,2625,1049
|
|
20240419,142000,1407104050,2625,2625,2625,2625,2
|
|
20240419,141900,1407098800,2620,2625,2625,2620,52
|
|
20240419,141800,1406962505,2625,2625,2625,2625,156
|
|
20240419,141700,1406553005,2625,2625,2625,2625,2
|
|
20240419,141600,1406547755,2620,2625,2625,2620,39
|
|
20240419,141500,1406445525,2625,2625,2625,2625,1
|
|
20240419,141400,1406442900,2625,2625,2625,2625,209
|
|
20240419,141300,1405894275,2625,2625,2625,2620,1381
|
|
20240419,141200,1402269295,2625,2625,2625,2625,20
|
|
20240419,141100,1402216795,2625,2625,2625,2625,4050
|
|
20240419,141000,1391585545,2625,2625,2625,2625,78
|
|
20240419,140900,1391380795,2625,2625,2625,2625,301
|
|
20240419,140800,1390590670,2625,2630,2630,2625,110
|
|
20240419,140700,1390301900,2625,2630,2630,2625,93
|
|
20240419,140600,1390057755,2630,2630,2630,2630,0
|
|
20240419,140500,1390057755,2630,2630,2630,2630,179
|
|
20240419,140400,1389586985,2630,2630,2630,2625,349
|
|
20240419,140300,1388669510,2630,2630,2630,2625,312
|
|
20240419,140200,1387849540,2625,2625,2625,2625,0
|
|
20240419,140100,1387849540,2625,2625,2625,2625,0
|
|
20240419,140000,1387849540,2625,2630,2630,2625,44
|
|
20240419,135900,1387734010,2630,2630,2630,2630,3
|
|
20240419,135800,1387726120,2630,2630,2630,2630,145
|
|
20240419,135700,1387344770,2630,2630,2630,2625,258
|
|
20240419,135600,1386666375,2625,2625,2630,2625,316
|
|
20240419,135500,1385836375,2625,2630,2630,2625,98
|
|
20240419,135400,1385579100,2630,2630,2630,2625,926
|
|
20240419,135300,1383143865,2630,2630,2630,2630,87
|
|
20240419,135200,1382915055,2630,2630,2630,2625,2247
|
|
20240419,135100,1377014120,2630,2630,2630,2625,2537
|
|
20240419,135000,1370349955,2625,2630,2630,2625,570
|
|
20240419,134900,1368850905,2630,2630,2630,2630,5
|
|
20240419,134800,1368837755,2630,2630,2630,2625,1550
|
|
20240419,134700,1364761395,2630,2630,2630,2630,31
|
|
20240419,134600,1364679865,2625,2630,2630,2625,1988
|
|
20240419,134500,1359460865,2630,2625,2630,2625,129
|
|
20240419,134400,1359121740,2630,2630,2630,2630,40
|
|
20240419,134300,1359016540,2630,2630,2630,2630,16
|
|
20240419,134200,1358974460,2630,2630,2630,2630,1
|
|
20240419,134100,1358971830,2625,2625,2630,2625,396
|
|
20240419,134000,1357931620,2625,2625,2625,2625,0
|
|
20240419,133900,1357931620,2625,2625,2625,2625,460
|
|
20240419,133800,1356724120,2625,2625,2625,2620,531
|
|
20240419,133700,1355330385,2625,2620,2625,2620,2598
|
|
20240419,133600,1348510815,2625,2620,2625,2620,1478
|
|
20240419,133500,1344632845,2620,2620,2620,2620,60
|
|
20240419,133400,1344475645,2620,2625,2625,2620,126
|
|
20240419,133300,1344145485,2620,2625,2625,2620,101
|
|
20240419,133200,1343880365,2625,2625,2625,2620,665
|
|
20240419,133100,1342134885,2625,2625,2625,2625,600
|
|
20240419,133000,1340559885,2625,2625,2625,2625,111
|
|
20240419,132900,1340268510,2625,2625,2625,2620,133
|
|
20240419,132800,1339919530,2625,2625,2625,2625,40
|
|
20240419,132700,1339814530,2620,2620,2620,2620,116
|
|
20240419,132600,1339510610,2620,2620,2625,2620,241
|
|
20240419,132500,1338878165,2625,2620,2625,2620,1271
|
|
20240419,132400,1335542595,2620,2620,2620,2620,0
|
|
20240419,132300,1335542595,2620,2620,2625,2620,422
|
|
20240419,132200,1334436855,2620,2625,2625,2620,2007
|
|
20240419,132100,1329168710,2625,2625,2625,2620,3458
|
|
20240419,132000,1320091630,2620,2620,2620,2620,10
|
|
20240419,131900,1320065430,2620,2625,2625,2620,231
|
|
20240419,131800,1319459205,2625,2625,2625,2625,51
|
|
20240419,131700,1319325330,2625,2625,2625,2625,43
|
|
20240419,131600,1319212455,2620,2625,2625,2620,918
|
|
20240419,131500,1316807020,2625,2625,2625,2625,0
|
|
20240419,131400,1316807020,2625,2625,2625,2625,103
|
|
20240419,131300,1316536645,2625,2620,2625,2620,560
|
|
20240419,131200,1315069345,2625,2625,2625,2625,1
|
|
20240419,131100,1315066720,2620,2620,2620,2620,90
|
|
20240419,131000,1314830920,2620,2620,2620,2620,588
|
|
20240419,130900,1313290360,2625,2620,2625,2620,5023
|
|
20240419,130800,1300129770,2620,2620,2620,2620,415
|
|
20240419,130700,1299042470,2620,2615,2620,2615,35
|
|
20240419,130600,1298950915,2620,2620,2620,2620,22
|
|
20240419,130500,1298893275,2620,2620,2620,2620,0
|
|
20240419,130400,1298893275,2620,2620,2620,2620,1
|
|
20240419,130300,1298890655,2615,2620,2620,2615,126
|
|
20240419,130200,1298560680,2620,2615,2620,2615,20
|
|
20240419,130100,1298508330,2615,2615,2615,2615,30
|
|
20240419,130000,1298429880,2615,2615,2615,2615,1029
|
|
20240419,125900,1295739045,2620,2620,2620,2620,10113
|
|
20240419,125800,1269242985,2620,2620,2620,2620,250
|
|
20240419,125700,1268587985,2615,2615,2620,2615,89
|
|
20240419,125600,1268355000,2615,2615,2615,2615,2766
|
|
20240419,125500,1261121910,2615,2615,2615,2615,352
|
|
20240419,125400,1260201430,2610,2610,2610,2610,38
|
|
20240419,125300,1260102250,2610,2610,2610,2610,779
|
|
20240419,125200,1258069060,2610,2610,2610,2610,1226
|
|
20240419,125100,1254869200,2605,2610,2610,2605,248
|
|
20240419,125000,1254223105,2610,2610,2610,2605,216
|
|
20240419,124900,1253659395,2610,2610,2610,2610,504
|
|
20240419,124800,1252343955,2610,2610,2610,2610,6
|
|
20240419,124700,1252328295,2610,2610,2610,2605,167
|
|
20240419,124600,1251892570,2610,2610,2610,2610,35
|
|
20240419,124500,1251801220,2600,2605,2605,2600,1203
|
|
20240419,124400,1248670295,2605,2605,2605,2605,29
|
|
20240419,124300,1248594750,2605,2610,2610,2605,2287
|
|
20240419,124200,1242635680,2610,2610,2610,2610,193
|
|
20240419,124100,1242131950,2610,2610,2610,2605,2130
|
|
20240419,124000,1236572790,2610,2610,2610,2610,65
|
|
20240419,123900,1236403140,2610,2610,2610,2610,40
|
|
20240419,123800,1236298740,2605,2605,2605,2605,1529
|
|
20240419,123700,1232315695,2605,2605,2605,2605,788
|
|
20240419,123600,1230262955,2605,2600,2605,2595,1001
|
|
20240419,123500,1227664840,2600,2595,2600,2595,1343
|
|
20240419,123400,1224173185,2595,2600,2600,2595,1033
|
|
20240419,123300,1221492300,2600,2600,2600,2595,604
|
|
20240419,123200,1219923995,2600,2595,2600,2595,67
|
|
20240419,123100,1219750080,2595,2600,2600,2595,10479
|
|
20240419,123000,1192536580,2605,2605,2605,2605,17
|
|
20240419,122900,1192492295,2605,2605,2605,2600,1975
|
|
20240419,122800,1187357120,2600,2605,2605,2600,678
|
|
20240419,122700,1185591070,2605,2605,2605,2605,810
|
|
20240419,122600,1183481020,2605,2605,2605,2605,2
|
|
20240419,122500,1183475810,2595,2600,2605,2595,1278
|
|
20240419,122400,1180155435,2600,2600,2600,2600,1554
|
|
20240419,122300,1176115035,2600,2600,2600,2600,861
|
|
20240419,122200,1173876435,2595,2600,2600,2595,688
|
|
20240419,122100,1172087780,2600,2595,2600,2595,261
|
|
20240419,122000,1171410165,2600,2595,2600,2595,220
|
|
20240419,121900,1170838615,2595,2595,2595,2595,134
|
|
20240419,121800,1170490885,2600,2600,2600,2600,1778
|
|
20240419,121700,1165868085,2600,2600,2600,2600,8
|
|
20240419,121600,1165847285,2600,2595,2600,2595,139
|
|
20240419,121500,1165486030,2595,2595,2595,2595,5
|
|
20240419,121400,1165473055,2595,2595,2595,2595,0
|
|
20240419,121300,1165473055,2595,2595,2595,2595,650
|
|
20240419,121200,1163786305,2600,2600,2600,2600,102
|
|
20240419,121100,1163521105,2595,2595,2595,2595,108
|
|
20240419,121000,1163240845,2595,2600,2600,2595,3644
|
|
20240419,120900,1153776845,2595,2600,2600,2595,151
|
|
20240419,120800,1153384575,2595,2595,2595,2595,147
|
|
20240419,120700,1153003110,2595,2600,2600,2595,91
|
|
20240419,120600,1152766960,2595,2600,2600,2595,233
|
|
20240419,120500,1152161300,2595,2600,2600,2595,1230
|
|
20240419,120400,1148968950,2595,2595,2595,2595,90
|
|
20240419,120300,1148735400,2595,2595,2595,2595,287
|
|
20240419,120200,1147990635,2595,2595,2600,2595,71
|
|
20240419,120100,1147806045,2595,2595,2600,2595,223
|
|
20240419,120000,1147227260,2595,2595,2595,2590,379
|
|
20240419,115900,1146243900,2595,2595,2595,2595,140
|
|
20240419,115800,1145880600,2595,2595,2595,2595,0
|
|
20240419,115700,1145880600,2595,2595,2595,2590,263
|
|
20240419,115600,1145198255,2595,2595,2595,2595,826
|
|
20240419,115500,1143054785,2595,2595,2595,2595,627
|
|
20240419,115400,1141427720,2595,2590,2595,2590,173
|
|
20240419,115300,1140978930,2595,2595,2595,2590,437
|
|
20240419,115200,1139846405,2595,2600,2600,2595,120
|
|
20240419,115100,1139534995,2590,2590,2590,2590,0
|
|
20240419,115000,1139534995,2590,2590,2595,2590,1036
|
|
20240419,114900,1136851255,2600,2595,2600,2590,1797
|
|
20240419,114800,1132196965,2590,2595,2595,2590,200
|
|
20240419,114700,1131678465,2595,2590,2595,2590,50
|
|
20240419,114600,1131548860,2590,2595,2595,2590,5352
|
|
20240419,114500,1117686960,2595,2595,2595,2595,36
|
|
20240419,114400,1117593540,2590,2600,2600,2590,242
|
|
20240419,114300,1116966725,2600,2600,2600,2590,1482
|
|
20240419,114200,1113122385,2600,2595,2600,2590,104
|
|
20240419,114100,1112852000,2595,2595,2600,2590,1105
|
|
20240419,114000,1109984670,2595,2595,2595,2590,579
|
|
20240419,113900,1108482365,2595,2595,2595,2595,1995
|
|
20240419,113800,1103305340,2595,2595,2595,2590,988
|
|
20240419,113700,1100741900,2590,2595,2595,2590,45
|
|
20240419,113600,1100625190,2595,2590,2595,2585,463
|
|
20240419,113500,1099427595,2590,2590,2595,2585,3595
|
|
20240419,113400,1090117615,2595,2590,2595,2590,1363
|
|
20240419,113300,1086585880,2590,2590,2595,2590,232
|
|
20240419,113200,1085984950,2590,2590,2590,2585,3392
|
|
20240419,113100,1077202170,2590,2590,2590,2585,659
|
|
20240419,113000,1075495505,2590,2585,2590,2585,1956
|
|
20240419,112900,1070439190,2585,2585,2585,2585,1581
|
|
20240419,112800,1066352305,2585,2600,2605,2585,43312
|
|
20240419,112700,953887625,2600,2605,2605,2600,2348
|
|
20240419,112600,947782085,2600,2600,2605,2600,1453
|
|
20240419,112500,944004280,2605,2600,2605,2600,476
|
|
20240419,112400,942766445,2605,2605,2610,2600,1052
|
|
20240419,112300,940026485,2605,2605,2605,2600,21897
|
|
20240419,112200,883092050,2600,2605,2605,2600,1053
|
|
20240419,112100,880353565,2600,2605,2605,2600,7526
|
|
20240419,112000,860782270,2610,2605,2610,2605,709
|
|
20240419,111900,858935300,2605,2605,2605,2600,7631
|
|
20240419,111800,839084750,2605,2605,2605,2600,786
|
|
20240419,111700,837037225,2605,2605,2610,2600,675
|
|
20240419,111600,835278860,2610,2605,2610,2600,13441
|
|
20240419,111500,800290960,2605,2605,2610,2605,12691
|
|
20240419,111400,767230750,2610,2610,2610,2610,27
|
|
20240419,111300,767160280,2610,2615,2615,2610,3360
|
|
20240419,111200,758390620,2610,2615,2615,2610,16756
|
|
20240419,111100,714657320,2615,2615,2615,2610,362
|
|
20240419,111000,713710740,2615,2620,2625,2615,4948
|
|
20240419,110900,700758270,2615,2620,2620,2615,140
|
|
20240419,110800,700391615,2610,2610,2620,2610,2264
|
|
20240419,110700,694482330,2625,2615,2625,2615,170
|
|
20240419,110600,694037080,2625,2620,2625,2610,201
|
|
20240419,110500,693510700,2620,2610,2620,2605,12107
|
|
20240419,110400,661916420,2615,2615,2615,2610,5750
|
|
20240419,110300,646882785,2620,2625,2625,2615,15248
|
|
20240419,110200,606933345,2620,2625,2625,2620,5268
|
|
20240419,110100,593130185,2625,2625,2625,2625,547
|
|
20240419,110000,591694310,2620,2625,2625,2615,130
|
|
20240419,105900,591353655,2620,2625,2625,2620,5054
|
|
20240419,105800,578110170,2625,2625,2625,2625,283
|
|
20240419,105700,577367295,2625,2625,2630,2625,72
|
|
20240419,105600,577178290,2625,2625,2625,2620,4797
|
|
20240419,105500,564609665,2625,2630,2630,2625,673
|
|
20240419,105400,562842720,2630,2625,2630,2625,559
|
|
20240419,105300,561374550,2625,2630,2630,2625,706
|
|
20240419,105200,559521015,2625,2625,2625,2625,3756
|
|
20240419,105100,549661515,2625,2625,2625,2620,2170
|
|
20240419,105000,543973420,2625,2630,2630,2625,34
|
|
20240419,104900,543884140,2630,2625,2630,2625,859
|
|
20240419,104800,541629260,2625,2625,2625,2620,3070
|
|
20240419,104700,533572010,2625,2625,2625,2620,1136
|
|
20240419,104600,530590155,2625,2625,2625,2625,106
|
|
20240419,104500,530311905,2625,2625,2625,2625,21
|
|
20240419,104400,530256780,2625,2625,2625,2620,412
|
|
20240419,104300,529175445,2625,2625,2625,2625,1151
|
|
20240419,104200,526154070,2625,2625,2630,2625,2747
|
|
20240419,104100,518942495,2625,2630,2630,2625,12424
|
|
20240419,104000,486327145,2630,2630,2630,2625,912
|
|
20240419,103900,483933080,2630,2640,2640,2630,21968
|
|
20240419,103800,426127655,2640,2640,2645,2640,75
|
|
20240419,103700,425929405,2635,2645,2645,2635,4850
|
|
20240419,103600,413142655,2645,2645,2645,2640,21221
|
|
20240419,103500,357078435,2645,2645,2645,2645,38
|
|
20240419,103400,356977925,2645,2645,2645,2645,29
|
|
20240419,103300,356901220,2650,2650,2650,2650,190
|
|
20240419,103200,356397720,2650,2645,2650,2645,103
|
|
20240419,103100,356125280,2645,2650,2650,2645,468
|
|
20240419,103000,354887405,2650,2650,2655,2645,1702
|
|
20240419,102900,350381880,2645,2645,2645,2645,0
|
|
20240419,102800,350381880,2645,2650,2650,2645,387
|
|
20240419,102700,349356470,2650,2650,2650,2650,528
|
|
20240419,102600,347957270,2645,2645,2645,2645,398
|
|
20240419,102500,346904560,2645,2650,2650,2645,810
|
|
20240419,102400,344760705,2650,2655,2655,2650,1002
|
|
20240419,102300,342105395,2655,2655,2655,2655,31
|
|
20240419,102200,342023090,2655,2650,2655,2650,530
|
|
20240419,102100,340618585,2655,2650,2655,2650,2385
|
|
20240419,102000,334292490,2650,2650,2650,2650,117
|
|
20240419,101900,333982440,2650,2650,2650,2650,570
|
|
20240419,101800,332471940,2650,2650,2655,2650,1368
|
|
20240419,101700,328846650,2650,2650,2650,2650,3245
|
|
20240419,101600,320247400,2655,2655,2655,2655,1966
|
|
20240419,101500,315027670,2650,2655,2655,2650,4341
|
|
20240419,101400,303502455,2655,2660,2660,2655,698
|
|
20240419,101300,301645975,2660,2660,2660,2660,558
|
|
20240419,101200,300161695,2660,2660,2665,2660,7770
|
|
20240419,101100,279477805,2665,2665,2665,2665,224
|
|
20240419,101000,278880845,2660,2660,2660,2660,487
|
|
20240419,100900,277585425,2660,2665,2665,2660,139
|
|
20240419,100800,277215385,2665,2660,2665,2660,1007
|
|
20240419,100700,274536730,2665,2665,2665,2660,455
|
|
20240419,100600,273325955,2665,2660,2665,2660,60
|
|
20240419,100500,273166195,2670,2665,2670,2665,421
|
|
20240419,100400,272043020,2665,2665,2665,2665,431
|
|
20240419,100300,270894405,2665,2665,2665,2660,155
|
|
20240419,100200,270482055,2665,2665,2665,2660,112
|
|
20240419,100100,270184075,2665,2665,2665,2665,1
|
|
20240419,100000,270181410,2660,2660,2660,2660,1000
|
|
20240419,095900,267521410,2665,2665,2665,2665,289
|
|
20240419,095800,266751225,2660,2660,2660,2660,272
|
|
20240419,095700,266027705,2660,2660,2660,2660,333
|
|
20240419,095600,265141925,2660,2660,2660,2660,84
|
|
20240419,095500,264918485,2655,2660,2660,2655,140
|
|
20240419,095400,264546670,2660,2660,2660,2660,10
|
|
20240419,095300,264520070,2660,2655,2660,2655,870
|
|
20240419,095200,262208175,2655,2655,2655,2655,4
|
|
20240419,095100,262197555,2655,2655,2655,2650,397
|
|
20240419,095000,261144105,2655,2655,2655,2655,111
|
|
20240419,094900,260849400,2655,2655,2655,2650,980
|
|
20240419,094800,258252195,2650,2650,2650,2650,900
|
|
20240419,094700,255867195,2650,2650,2650,2650,110
|
|
20240419,094600,255575695,2650,2650,2650,2650,358
|
|
20240419,094500,254626995,2650,2650,2650,2650,1244
|
|
20240419,094400,251330395,2650,2650,2650,2645,145
|
|
20240419,094300,250946550,2650,2650,2650,2645,229
|
|
20240419,094200,250340280,2650,2650,2650,2645,217
|
|
20240419,094100,249765975,2650,2650,2650,2645,248
|
|
20240419,094000,249109715,2650,2650,2650,2650,55
|
|
20240419,093900,248963965,2650,2645,2650,2645,1002
|
|
20240419,093800,246308670,2650,2650,2650,2650,1092
|
|
20240419,093700,243414870,2650,2650,2650,2650,609
|
|
20240419,093600,241801020,2650,2645,2650,2645,165
|
|
20240419,093500,241364270,2645,2650,2650,2645,1176
|
|
20240419,093400,238252455,2645,2650,2650,2645,1499
|
|
20240419,093300,234284560,2650,2650,2650,2645,1149
|
|
20240419,093200,231242010,2650,2650,2650,2650,1000
|
|
20240419,093100,228592010,2645,2645,2645,2645,1035
|
|
20240419,093000,225854435,2645,2650,2650,2645,1160
|
|
20240419,092900,222780905,2650,2650,2650,2645,788
|
|
20240419,092800,220692985,2645,2650,2650,2645,1464
|
|
20240419,092700,216820330,2650,2650,2650,2650,75
|
|
20240419,092600,216621580,2645,2650,2650,2645,548
|
|
20240419,092500,215169885,2650,2650,2650,2645,92
|
|
20240419,092400,214926505,2645,2650,2650,2645,4516
|
|
20240419,092300,202966610,2650,2655,2655,2640,19579
|
|
20240419,092200,151119060,2655,2660,2660,2655,1082
|
|
20240419,092100,148241345,2660,2660,2660,2660,220
|
|
20240419,092000,147656145,2655,2660,2665,2655,6843
|
|
20240419,091900,129453775,2660,2660,2660,2660,154
|
|
20240419,091800,129044135,2655,2655,2655,2655,1090
|
|
20240419,091700,126150185,2655,2660,2660,2655,1093
|
|
20240419,091600,123243105,2665,2665,2665,2665,55
|
|
20240419,091500,123096530,2665,2665,2665,2660,1131
|
|
20240419,091400,120082915,2665,2665,2665,2665,1
|
|
20240419,091300,120080250,2660,2655,2660,2655,3118
|
|
20240419,091200,111788745,2650,2650,2650,2650,2130
|
|
20240419,091100,106144245,2650,2645,2650,2645,258
|
|
20240419,091000,105461805,2650,2650,2650,2645,1430
|
|
20240419,090900,101672900,2650,2650,2655,2650,3989
|
|
20240419,090800,91101945,2655,2655,2655,2650,250
|
|
20240419,090700,90439195,2660,2665,2665,2650,2554
|
|
20240419,090600,83669345,2665,2670,2670,2650,15052
|
|
20240419,090500,43692175,2665,2665,2670,2665,620
|
|
20240419,090400,42039865,2665,2665,2665,2665,535
|
|
20240419,090300,40614090,2670,2675,2675,2665,141
|
|
20240419,090200,40237710,2660,2660,2665,2660,273
|
|
20240419,090100,39511305,2655,2660,2660,2650,1971
|
|
20240419,090000,34279890,2660,2685,2690,2660,12779
|