594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,185100,2102311495,3455,3455,3455,3455,10065
|
|
20240418,185000,2102311495,3455,3455,3455,3455,0
|
|
20240418,184900,2102311495,3455,3455,3455,3455,0
|
|
20240418,184800,2102311495,3455,3455,3455,3455,0
|
|
20240418,184700,2102311495,3455,3455,3455,3455,0
|
|
20240418,184600,2102311495,3455,3455,3455,3455,0
|
|
20240418,184500,2102311495,3455,3455,3455,3455,0
|
|
20240418,184400,2102311495,3455,3455,3455,3455,0
|
|
20240418,184300,2102311495,3455,3455,3455,3455,0
|
|
20240418,184200,2102311495,3455,3455,3455,3455,0
|
|
20240418,184100,2102311495,3455,3455,3455,3455,0
|
|
20240418,184000,2102311495,3455,3455,3455,3455,0
|
|
20240418,183900,2102311495,3455,3455,3455,3455,0
|
|
20240418,183800,2102311495,3455,3455,3455,3455,0
|
|
20240418,183700,2102311495,3455,3455,3455,3455,0
|
|
20240418,183600,2102311495,3455,3455,3455,3455,0
|
|
20240418,183500,2102311495,3455,3455,3455,3455,0
|
|
20240418,183400,2102311495,3455,3455,3455,3455,0
|
|
20240418,183300,2102311495,3455,3455,3455,3455,0
|
|
20240418,183200,2102311495,3455,3455,3455,3455,0
|
|
20240418,183100,2102311495,3455,3455,3455,3455,0
|
|
20240418,183000,2102311495,3455,3455,3455,3455,0
|
|
20240418,182900,2102311495,3455,3455,3455,3455,0
|
|
20240418,182800,2102311495,3455,3455,3455,3455,0
|
|
20240418,182700,2102311495,3455,3455,3455,3455,0
|
|
20240418,182600,2102311495,3455,3455,3455,3455,0
|
|
20240418,182500,2102311495,3455,3455,3455,3455,0
|
|
20240418,182400,2102311495,3455,3455,3455,3455,0
|
|
20240418,182300,2102311495,3455,3455,3455,3455,0
|
|
20240418,182200,2102311495,3455,3455,3455,3455,0
|
|
20240418,182100,2102311495,3455,3455,3455,3455,10065
|
|
20240418,182000,2102311495,3455,3455,3455,3455,0
|
|
20240418,181900,2102311495,3455,3455,3455,3455,0
|
|
20240418,181800,2102311495,3455,3455,3455,3455,0
|
|
20240418,181700,2102311495,3455,3455,3455,3455,0
|
|
20240418,181600,2102311495,3455,3455,3455,3455,0
|
|
20240418,181500,2102311495,3455,3455,3455,3455,0
|
|
20240418,181400,2102311495,3455,3455,3455,3455,0
|
|
20240418,181300,2102311495,3455,3455,3455,3455,0
|
|
20240418,181200,2102311495,3455,3455,3455,3455,0
|
|
20240418,181100,2102311495,3455,3455,3455,3455,0
|
|
20240418,181000,2102311495,3455,3455,3455,3455,0
|
|
20240418,180900,2102311495,3455,3455,3455,3455,0
|
|
20240418,180800,2102311495,3455,3455,3455,3455,0
|
|
20240418,180700,2102311495,3455,3455,3455,3455,0
|
|
20240418,180600,2102311495,3455,3455,3455,3455,0
|
|
20240418,180500,2102311495,3455,3455,3455,3455,0
|
|
20240418,180400,2102311495,3455,3455,3455,3455,0
|
|
20240418,180300,2102311495,3455,3455,3455,3455,0
|
|
20240418,180200,2102311495,3455,3455,3455,3455,0
|
|
20240418,180100,2102311495,3455,3455,3455,3455,0
|
|
20240418,180000,2102311495,3455,3455,3455,3455,0
|
|
20240418,175900,2102311495,3455,3455,3455,3455,0
|
|
20240418,175800,2102311495,3455,3455,3455,3455,0
|
|
20240418,175700,2102311495,3455,3455,3455,3455,0
|
|
20240418,175600,2102311495,3455,3455,3455,3455,0
|
|
20240418,175500,2102311495,3455,3455,3455,3455,0
|
|
20240418,175400,2102311495,3455,3455,3455,3455,0
|
|
20240418,175300,2102311495,3455,3455,3455,3455,0
|
|
20240418,175200,2102311495,3455,3455,3455,3455,0
|
|
20240418,175100,2102311495,3455,3455,3455,3455,10065
|
|
20240418,175000,2102311495,3455,3455,3455,3455,0
|
|
20240418,174900,2102311495,3455,3455,3455,3455,0
|
|
20240418,174800,2102311495,3455,3455,3455,3455,0
|
|
20240418,174700,2102311495,3455,3455,3455,3455,0
|
|
20240418,174600,2102311495,3455,3455,3455,3455,0
|
|
20240418,174500,2102311495,3455,3455,3455,3455,0
|
|
20240418,174400,2102311495,3455,3455,3455,3455,0
|
|
20240418,174300,2102311495,3455,3455,3455,3455,0
|
|
20240418,174200,2102311495,3455,3455,3455,3455,0
|
|
20240418,174100,2102311495,3455,3455,3455,3455,0
|
|
20240418,174000,2102311495,3455,3455,3455,3455,0
|
|
20240418,173900,2102311495,3455,3455,3455,3455,0
|
|
20240418,173800,2102311495,3455,3455,3455,3455,0
|
|
20240418,173700,2102311495,3455,3455,3455,3455,0
|
|
20240418,173600,2102311495,3455,3455,3455,3455,0
|
|
20240418,173500,2102311495,3455,3455,3455,3455,0
|
|
20240418,173400,2102311495,3455,3455,3455,3455,0
|
|
20240418,173300,2102311495,3455,3455,3455,3455,0
|
|
20240418,173200,2102311495,3455,3455,3455,3455,0
|
|
20240418,173100,2102311495,3455,3455,3455,3455,0
|
|
20240418,173000,2102311495,3455,3455,3455,3455,0
|
|
20240418,172900,2102311495,3455,3455,3455,3455,0
|
|
20240418,172800,2102311495,3455,3455,3455,3455,0
|
|
20240418,172700,2102311495,3455,3455,3455,3455,0
|
|
20240418,172600,2102311495,3455,3455,3455,3455,0
|
|
20240418,172500,2102311495,3455,3455,3455,3455,0
|
|
20240418,172400,2102311495,3455,3455,3455,3455,0
|
|
20240418,172300,2102311495,3455,3455,3455,3455,0
|
|
20240418,172200,2102311495,3455,3455,3455,3455,0
|
|
20240418,172100,2102311495,3455,3455,3455,3455,10065
|
|
20240418,172000,2102311495,3455,3455,3455,3455,0
|
|
20240418,171900,2102311495,3455,3455,3455,3455,0
|
|
20240418,171800,2102311495,3455,3455,3455,3455,0
|
|
20240418,171700,2102311495,3455,3455,3455,3455,0
|
|
20240418,171600,2102311495,3455,3455,3455,3455,0
|
|
20240418,171500,2102311495,3455,3455,3455,3455,0
|
|
20240418,171400,2102311495,3455,3455,3455,3455,0
|
|
20240418,171300,2102311495,3455,3455,3455,3455,0
|
|
20240418,171200,2102311495,3455,3455,3455,3455,0
|
|
20240418,171100,2102311495,3455,3455,3455,3455,0
|
|
20240418,171000,2102311495,3455,3455,3455,3455,0
|
|
20240418,170900,2102311495,3455,3455,3455,3455,0
|
|
20240418,170800,2102311495,3455,3455,3455,3455,0
|
|
20240418,170700,2102311495,3455,3455,3455,3455,0
|
|
20240418,170600,2102311495,3455,3455,3455,3455,0
|
|
20240418,170500,2102311495,3455,3455,3455,3455,0
|
|
20240418,170400,2102311495,3455,3455,3455,3455,0
|
|
20240418,170300,2102311495,3455,3455,3455,3455,0
|
|
20240418,170200,2102311495,3455,3455,3455,3455,0
|
|
20240418,170100,2102311495,3455,3455,3455,3455,0
|
|
20240418,170000,2102311495,3455,3455,3455,3455,0
|
|
20240418,165900,2102311495,3455,3455,3455,3455,0
|
|
20240418,165800,2102311495,3455,3455,3455,3455,0
|
|
20240418,165700,2102311495,3455,3455,3455,3455,0
|
|
20240418,165600,2102311495,3455,3455,3455,3455,0
|
|
20240418,165500,2102311495,3455,3455,3455,3455,0
|
|
20240418,165400,2102311495,3455,3455,3455,3455,0
|
|
20240418,165300,2102311495,3455,3455,3455,3455,0
|
|
20240418,165200,2102311495,3455,3455,3455,3455,0
|
|
20240418,165100,2102311495,3455,3455,3455,3455,10065
|
|
20240418,165000,2102311495,3455,3455,3455,3455,0
|
|
20240418,164900,2102311495,3455,3455,3455,3455,0
|
|
20240418,164800,2102311495,3455,3455,3455,3455,0
|
|
20240418,164700,2102311495,3455,3455,3455,3455,0
|
|
20240418,164600,2102311495,3455,3455,3455,3455,0
|
|
20240418,164500,2102311495,3455,3455,3455,3455,0
|
|
20240418,164400,2102311495,3455,3455,3455,3455,0
|
|
20240418,164300,2102311495,3455,3455,3455,3455,0
|
|
20240418,164200,2102311495,3455,3455,3455,3455,0
|
|
20240418,164100,2102311495,3455,3455,3455,3455,0
|
|
20240418,164000,2102311495,3455,3455,3455,3455,0
|
|
20240418,163900,2102311495,3455,3455,3455,3455,0
|
|
20240418,163800,2102311495,3455,3455,3455,3455,0
|
|
20240418,163700,2102311495,3455,3455,3455,3455,0
|
|
20240418,163600,2102311495,3455,3455,3455,3455,0
|
|
20240418,163500,2102311495,3455,3455,3455,3455,0
|
|
20240418,163400,2102311495,3455,3455,3455,3455,0
|
|
20240418,163300,2102311495,3455,3455,3455,3455,0
|
|
20240418,163200,2102311495,3455,3455,3455,3455,0
|
|
20240418,163100,2102311495,3455,3455,3455,3455,0
|
|
20240418,163000,2102311495,3455,3455,3455,3455,0
|
|
20240418,162900,2102311495,3455,3455,3455,3455,0
|
|
20240418,162800,2102311495,3455,3455,3455,3455,0
|
|
20240418,162700,2102311495,3455,3455,3455,3455,0
|
|
20240418,162600,2102311495,3455,3455,3455,3455,0
|
|
20240418,162500,2102311495,3455,3455,3455,3455,0
|
|
20240418,162400,2102311495,3455,3455,3455,3455,0
|
|
20240418,162300,2102311495,3455,3455,3455,3455,0
|
|
20240418,162200,2102311495,3455,3455,3455,3455,0
|
|
20240418,162100,2102311495,3455,3455,3455,3455,10065
|
|
20240418,162000,2102311495,3455,3455,3455,3455,0
|
|
20240418,161900,2102311495,3455,3455,3455,3455,0
|
|
20240418,161800,2102311495,3455,3455,3455,3455,0
|
|
20240418,161700,2102311495,3455,3455,3455,3455,0
|
|
20240418,161600,2102311495,3455,3455,3455,3455,0
|
|
20240418,161500,2102311495,3455,3455,3455,3455,0
|
|
20240418,161400,2102311495,3455,3455,3455,3455,0
|
|
20240418,161300,2102311495,3455,3455,3455,3455,0
|
|
20240418,161200,2102311495,3455,3455,3455,3455,0
|
|
20240418,161100,2102311495,3455,3455,3455,3455,0
|
|
20240418,161000,2102311495,3455,3455,3455,3455,0
|
|
20240418,160900,2102311495,3455,3455,3455,3455,0
|
|
20240418,160800,2102311495,3455,3455,3455,3455,0
|
|
20240418,160700,2102311495,3455,3455,3455,3455,0
|
|
20240418,160600,2102311495,3455,3455,3455,3455,0
|
|
20240418,160500,2102311495,3455,3455,3455,3455,0
|
|
20240418,160400,2102311495,3455,3455,3455,3455,0
|
|
20240418,160300,2102311495,3455,3455,3455,3455,0
|
|
20240418,160200,2102311495,3455,3455,3455,3455,0
|
|
20240418,160100,2102311495,3455,3455,3455,3455,0
|
|
20240418,160000,2102311495,3455,3455,3455,3455,0
|
|
20240418,155900,2102311495,3455,3455,3455,3455,0
|
|
20240418,155800,2102311495,3455,3455,3455,3455,0
|
|
20240418,155700,2102311495,3455,3455,3455,3455,0
|
|
20240418,155600,2102311495,3455,3455,3455,3455,0
|
|
20240418,155500,2102311495,3455,3455,3455,3455,0
|
|
20240418,155400,2102311495,3455,3455,3455,3455,0
|
|
20240418,155300,2102311495,3455,3455,3455,3455,0
|
|
20240418,155200,2102311495,3455,3455,3455,3455,0
|
|
20240418,155100,2102311495,3455,3455,3455,3455,10065
|
|
20240418,155000,2102311495,3455,3455,3455,3455,0
|
|
20240418,154900,2102311495,3455,3455,3455,3455,0
|
|
20240418,154800,2102311495,3455,3455,3455,3455,0
|
|
20240418,154700,2102311495,3455,3455,3455,3455,0
|
|
20240418,154600,2102311495,3455,3455,3455,3455,0
|
|
20240418,154500,2102311495,3455,3455,3455,3455,0
|
|
20240418,154400,2102311495,3455,3455,3455,3455,0
|
|
20240418,154300,2102311495,3455,3455,3455,3455,0
|
|
20240418,154200,2102311495,3455,3455,3455,3455,0
|
|
20240418,154100,2102311495,3455,3455,3455,3455,0
|
|
20240418,154000,2102311495,3455,3455,3455,3455,0
|
|
20240418,153900,2102311495,3455,3455,3455,3455,0
|
|
20240418,153800,2102311495,3455,3455,3455,3455,0
|
|
20240418,153700,2102311495,3455,3455,3455,3455,0
|
|
20240418,153600,2102311495,3455,3455,3455,3455,0
|
|
20240418,153500,2102311495,3455,3455,3455,3455,0
|
|
20240418,153400,2102311495,3455,3455,3455,3455,0
|
|
20240418,153300,2102311495,3455,3455,3455,3455,0
|
|
20240418,153200,2102311495,3455,3455,3455,3455,0
|
|
20240418,153100,2102311495,3455,3455,3455,3455,0
|
|
20240418,153000,2102311495,3455,3455,3455,3455,10065
|
|
20240418,152900,2067536920,3455,3455,3455,3455,0
|
|
20240418,152800,2067536920,3455,3455,3455,3455,0
|
|
20240418,152700,2067536920,3455,3455,3455,3455,0
|
|
20240418,152600,2067536920,3455,3455,3455,3455,0
|
|
20240418,152500,2067536920,3455,3455,3455,3455,0
|
|
20240418,152400,2067536920,3455,3455,3455,3455,0
|
|
20240418,152300,2067536920,3455,3455,3455,3455,0
|
|
20240418,152200,2067536920,3455,3455,3455,3455,0
|
|
20240418,152100,2067536920,3455,3455,3455,3455,0
|
|
20240418,152000,2067536920,3455,3455,3455,3455,0
|
|
20240418,151900,2067536920,3455,3445,3455,3440,13778
|
|
20240418,151800,2020001150,3445,3445,3450,3435,2098
|
|
20240418,151700,2012771765,3445,3440,3445,3440,8640
|
|
20240418,151600,1983008230,3440,3440,3440,3440,347
|
|
20240418,151500,1981814550,3445,3440,3445,3440,497
|
|
20240418,151400,1980104805,3440,3440,3440,3440,45
|
|
20240418,151300,1979950005,3440,3440,3440,3440,2375
|
|
20240418,151200,1971780005,3440,3440,3440,3435,4115
|
|
20240418,151100,1957644615,3440,3445,3445,3435,246
|
|
20240418,151000,1956798370,3440,3440,3440,3435,873
|
|
20240418,150900,1953795685,3440,3440,3440,3440,2033
|
|
20240418,150800,1946802165,3440,3435,3440,3435,356
|
|
20240418,150700,1945579180,3435,3440,3440,3435,312
|
|
20240418,150600,1944506725,3440,3435,3440,3435,41
|
|
20240418,150500,1944365760,3435,3440,3440,3435,5385
|
|
20240418,150400,1925843360,3440,3445,3445,3440,69
|
|
20240418,150300,1925605995,3440,3440,3445,3440,1764
|
|
20240418,150200,1919537520,3445,3445,3445,3440,1550
|
|
20240418,150100,1914205025,3440,3445,3445,3440,628
|
|
20240418,150000,1912044115,3440,3445,3445,3440,160
|
|
20240418,145900,1911492965,3445,3445,3445,3445,985
|
|
20240418,145800,1908099640,3445,3445,3445,3440,155
|
|
20240418,145700,1907566120,3440,3445,3445,3440,490
|
|
20240418,145600,1905880445,3445,3445,3445,3445,60
|
|
20240418,145500,1905673745,3445,3445,3445,3440,264
|
|
20240418,145400,1904765330,3445,3440,3445,3440,418
|
|
20240418,145300,1903327345,3440,3440,3440,3440,684
|
|
20240418,145200,1900974385,3440,3435,3440,3435,4123
|
|
20240418,145100,1886796880,3435,3440,3440,3435,298
|
|
20240418,145000,1885771770,3440,3435,3440,3435,202
|
|
20240418,144900,1885077390,3440,3430,3440,3430,4259
|
|
20240418,144800,1870456650,3440,3440,3440,3430,1198
|
|
20240418,144700,1866347430,3430,3435,3440,3430,2277
|
|
20240418,144600,1858527310,3435,3435,3435,3435,2033
|
|
20240418,144500,1851543955,3435,3440,3440,3435,311
|
|
20240418,144400,1850474665,3435,3440,3440,3435,39
|
|
20240418,144300,1850340685,3430,3435,3435,3430,7768
|
|
20240418,144200,1823672695,3435,3440,3440,3435,996
|
|
20240418,144100,1820251430,3435,3440,3440,3435,32
|
|
20240418,144000,1820141495,3440,3440,3440,3440,300
|
|
20240418,143900,1819109495,3440,3440,3440,3440,1
|
|
20240418,143800,1819106055,3440,3440,3440,3440,313
|
|
20240418,143700,1818029335,3440,3435,3440,3435,1951
|
|
20240418,143600,1811327645,3435,3435,3435,3435,200
|
|
20240418,143500,1810640645,3440,3440,3440,3435,1209
|
|
20240418,143400,1806484705,3440,3435,3440,3435,1060
|
|
20240418,143300,1802838355,3435,3440,3440,3435,1771
|
|
20240418,143200,1796750470,3440,3440,3440,3440,0
|
|
20240418,143100,1796750470,3440,3435,3440,3435,2
|
|
20240418,143000,1796743595,3435,3435,3435,3435,202
|
|
20240418,142900,1796049725,3440,3435,3440,3435,62
|
|
20240418,142800,1795836710,3440,3440,3440,3440,0
|
|
20240418,142700,1795836710,3440,3435,3440,3430,149
|
|
20240418,142600,1795324900,3430,3440,3440,3430,777
|
|
20240418,142500,1792659530,3435,3435,3435,3435,600
|
|
20240418,142400,1790598530,3440,3440,3440,3435,3403
|
|
20240418,142300,1778893960,3440,3440,3440,3440,0
|
|
20240418,142200,1778893960,3440,3435,3440,3435,5003
|
|
20240418,142100,1761708640,3440,3440,3440,3440,0
|
|
20240418,142000,1761708640,3440,3440,3440,3440,0
|
|
20240418,141900,1761708640,3440,3440,3440,3440,3
|
|
20240418,141800,1761698320,3435,3440,3440,3435,2100
|
|
20240418,141700,1754484320,3435,3435,3435,3435,0
|
|
20240418,141600,1754484320,3435,3435,3440,3435,1506
|
|
20240418,141500,1749311190,3435,3440,3440,3435,2
|
|
20240418,141400,1749304315,3440,3440,3440,3440,0
|
|
20240418,141300,1749304315,3440,3440,3440,3440,2
|
|
20240418,141200,1749297435,3440,3445,3445,3440,2939
|
|
20240418,141100,1739186735,3445,3440,3445,3440,2001
|
|
20240418,141000,1732303290,3445,3445,3445,3440,862
|
|
20240418,140900,1729337990,3440,3440,3440,3440,1326
|
|
20240418,140800,1724776550,3445,3445,3445,3445,197
|
|
20240418,140700,1724097885,3445,3440,3445,3440,4719
|
|
20240418,140600,1707864515,3440,3440,3440,3435,4007
|
|
20240418,140500,1694099440,3440,3445,3445,3440,8180
|
|
20240418,140400,1665957725,3445,3445,3445,3445,525
|
|
20240418,140300,1664149100,3445,3450,3450,3445,3071
|
|
20240418,140200,1653563770,3445,3445,3445,3445,5600
|
|
20240418,140100,1634271770,3445,3445,3445,3440,3945
|
|
20240418,140000,1620681730,3445,3440,3445,3440,5846
|
|
20240418,135900,1600543505,3440,3445,3445,3440,7091
|
|
20240418,135800,1576115260,3445,3445,3445,3445,2000
|
|
20240418,135700,1569225260,3440,3440,3440,3440,1161
|
|
20240418,135600,1565231420,3440,3440,3440,3440,0
|
|
20240418,135500,1565231420,3440,3440,3440,3440,10
|
|
20240418,135400,1565197020,3440,3440,3440,3440,289
|
|
20240418,135300,1564202860,3440,3440,3440,3440,181
|
|
20240418,135200,1563580220,3440,3440,3445,3435,3190
|
|
20240418,135100,1552607575,3440,3435,3440,3435,4512
|
|
20240418,135000,1537108840,3435,3435,3435,3435,516
|
|
20240418,134900,1535336380,3435,3435,3435,3435,0
|
|
20240418,134800,1535336380,3435,3435,3435,3435,1164
|
|
20240418,134700,1531338040,3435,3435,3435,3435,1000
|
|
20240418,134600,1527903040,3435,3435,3435,3435,500
|
|
20240418,134500,1526185540,3435,3435,3435,3435,0
|
|
20240418,134400,1526185540,3435,3435,3435,3435,501
|
|
20240418,134300,1524464605,3430,3435,3435,3430,4
|
|
20240418,134200,1524450875,3435,3435,3435,3435,1293
|
|
20240418,134100,1520009420,3435,3435,3435,3430,1323
|
|
20240418,134000,1515466510,3435,3430,3435,3430,476
|
|
20240418,133900,1513833550,3435,3430,3435,3430,1303
|
|
20240418,133800,1509358125,3430,3435,3435,3430,590
|
|
20240418,133700,1507333825,3435,3435,3435,3435,17
|
|
20240418,133600,1507275430,3435,3435,3435,3435,434
|
|
20240418,133500,1505784640,3435,3435,3435,3435,26
|
|
20240418,133400,1505695330,3435,3425,3435,3425,24901
|
|
20240418,133300,1420245965,3425,3425,3425,3425,38
|
|
20240418,133200,1420115815,3420,3420,3420,3420,9
|
|
20240418,133100,1420085035,3420,3425,3430,3420,3171
|
|
20240418,133000,1409229540,3430,3430,3430,3425,2114
|
|
20240418,132900,1401989020,3430,3425,3430,3425,378
|
|
20240418,132800,1400694365,3425,3420,3425,3420,293
|
|
20240418,132700,1399690850,3430,3425,3430,3425,1007
|
|
20240418,132600,1396241865,3430,3420,3430,3420,963
|
|
20240418,132500,1392943675,3425,3425,3425,3425,95
|
|
20240418,132400,1392618300,3425,3430,3430,3425,134
|
|
20240418,132300,1392159280,3420,3430,3430,3420,1252
|
|
20240418,132200,1387877320,3430,3430,3430,3430,13
|
|
20240418,132100,1387832730,3430,3425,3430,3420,113
|
|
20240418,132000,1387446010,3430,3430,3430,3430,3
|
|
20240418,131900,1387435720,3420,3420,3420,3420,115
|
|
20240418,131800,1387042420,3420,3420,3420,3420,105
|
|
20240418,131700,1386683320,3420,3420,3430,3420,754
|
|
20240418,131600,1384104600,3430,3430,3430,3420,205
|
|
20240418,131500,1383402480,3430,3430,3430,3430,0
|
|
20240418,131400,1383402480,3430,3430,3430,3430,3
|
|
20240418,131300,1383392190,3420,3430,3430,3420,1360
|
|
20240418,131200,1378740890,3430,3430,3430,3430,104
|
|
20240418,131100,1378384170,3420,3420,3420,3420,1
|
|
20240418,131000,1378380750,3430,3430,3430,3430,0
|
|
20240418,130900,1378380750,3430,3430,3430,3430,387
|
|
20240418,130800,1377053340,3430,3420,3430,3420,455
|
|
20240418,130700,1375497220,3430,3425,3430,3420,812
|
|
20240418,130600,1372719355,3425,3425,3425,3425,1
|
|
20240418,130500,1372715930,3425,3425,3425,3425,2006
|
|
20240418,130400,1365845380,3420,3420,3420,3420,1
|
|
20240418,130300,1365841960,3425,3420,3425,3420,5
|
|
20240418,130200,1365824850,3420,3420,3420,3420,0
|
|
20240418,130100,1365824850,3420,3420,3420,3420,0
|
|
20240418,130000,1365824850,3420,3420,3420,3420,1098
|
|
20240418,125900,1362069690,3420,3420,3420,3420,2258
|
|
20240418,125800,1354347330,3420,3420,3420,3420,0
|
|
20240418,125700,1354347330,3420,3420,3420,3420,108
|
|
20240418,125600,1353977970,3420,3420,3420,3420,1200
|
|
20240418,125500,1349873970,3415,3415,3415,3415,428
|
|
20240418,125400,1348412350,3415,3420,3420,3415,287
|
|
20240418,125300,1347431475,3420,3420,3420,3420,46
|
|
20240418,125200,1347274155,3425,3425,3425,3415,1433
|
|
20240418,125100,1342368130,3425,3425,3425,3425,0
|
|
20240418,125000,1342368130,3425,3415,3425,3415,2624
|
|
20240418,124900,1333406950,3425,3425,3425,3420,470
|
|
20240418,124800,1331798515,3420,3420,3420,3420,1021
|
|
20240418,124700,1328306695,3415,3415,3415,3415,1977
|
|
20240418,124600,1321555240,3420,3420,3420,3420,9
|
|
20240418,124500,1321524460,3425,3425,3425,3425,2
|
|
20240418,124400,1321517610,3420,3415,3420,3415,80
|
|
20240418,124300,1321244060,3415,3415,3415,3415,75
|
|
20240418,124200,1320987935,3420,3415,3420,3415,2276
|
|
20240418,124100,1313215375,3415,3420,3420,3415,3311
|
|
20240418,124000,1301896360,3420,3420,3420,3420,10
|
|
20240418,123900,1301862160,3420,3425,3425,3420,1145
|
|
20240418,123800,1297945585,3425,3425,3425,3425,302
|
|
20240418,123700,1296911235,3425,3425,3425,3425,720
|
|
20240418,123600,1294445235,3430,3430,3430,3430,0
|
|
20240418,123500,1294445235,3430,3430,3430,3430,0
|
|
20240418,123400,1294445235,3430,3430,3430,3430,0
|
|
20240418,123300,1294445235,3430,3430,3430,3430,0
|
|
20240418,123200,1294445235,3430,3430,3430,3430,0
|
|
20240418,123100,1294445235,3430,3430,3430,3425,431
|
|
20240418,123000,1292967960,3430,3430,3430,3430,0
|
|
20240418,122900,1292967960,3430,3430,3430,3430,3
|
|
20240418,122800,1292957670,3425,3425,3425,3425,0
|
|
20240418,122700,1292957670,3425,3430,3430,3425,372
|
|
20240418,122600,1291682055,3430,3430,3430,3425,1012
|
|
20240418,122500,1288215895,3430,3425,3430,3425,217
|
|
20240418,122400,1287472640,3425,3425,3425,3425,300
|
|
20240418,122300,1286445140,3425,3425,3425,3425,658
|
|
20240418,122200,1284191490,3425,3425,3425,3425,1068
|
|
20240418,122100,1280533590,3425,3430,3430,3425,173
|
|
20240418,122000,1279940515,3430,3430,3430,3430,1
|
|
20240418,121900,1279937085,3430,3435,3435,3430,314
|
|
20240418,121800,1278859015,3435,3435,3435,3435,293
|
|
20240418,121700,1277852560,3435,3435,3435,3435,0
|
|
20240418,121600,1277852560,3435,3435,3435,3435,333
|
|
20240418,121500,1276708705,3420,3430,3435,3420,1398
|
|
20240418,121400,1271914440,3435,3430,3435,3430,104
|
|
20240418,121300,1271557700,3435,3430,3435,3415,2083
|
|
20240418,121200,1264415995,3425,3420,3425,3415,14308
|
|
20240418,121100,1215462080,3420,3420,3425,3420,3201
|
|
20240418,121000,1204514630,3420,3420,3420,3420,5
|
|
20240418,120900,1204497530,3425,3420,3425,3415,7346
|
|
20240418,120800,1179405170,3415,3415,3415,3415,65
|
|
20240418,120700,1179183195,3420,3420,3420,3420,1267
|
|
20240418,120600,1174850055,3420,3425,3425,3420,601
|
|
20240418,120500,1172794630,3420,3420,3420,3415,176
|
|
20240418,120400,1172193040,3420,3420,3420,3420,90
|
|
20240418,120300,1171885240,3420,3420,3420,3420,1018
|
|
20240418,120200,1168403680,3420,3420,3420,3420,2557
|
|
20240418,120100,1159658740,3420,3420,3420,3420,200
|
|
20240418,120000,1158974740,3425,3420,3425,3420,1403
|
|
20240418,115900,1154176470,3420,3425,3425,3420,280
|
|
20240418,115800,1153218720,3425,3425,3425,3425,3242
|
|
20240418,115700,1142114870,3420,3425,3425,3420,501
|
|
20240418,115600,1140401445,3425,3425,3425,3420,109
|
|
20240418,115500,1140028625,3425,3425,3425,3425,0
|
|
20240418,115400,1140028625,3425,3425,3425,3425,0
|
|
20240418,115300,1140028625,3425,3425,3425,3425,0
|
|
20240418,115200,1140028625,3425,3425,3425,3425,2
|
|
20240418,115100,1140021775,3420,3420,3420,3420,563
|
|
20240418,115000,1138096315,3420,3420,3420,3420,0
|
|
20240418,114900,1138096315,3420,3420,3425,3420,2801
|
|
20240418,114800,1128511825,3420,3420,3420,3420,658
|
|
20240418,114700,1126261465,3420,3420,3420,3420,2066
|
|
20240418,114600,1119195745,3425,3420,3425,3415,8016
|
|
20240418,114500,1091798830,3425,3425,3425,3425,0
|
|
20240418,114400,1091798830,3425,3420,3425,3420,2438
|
|
20240418,114300,1083460865,3420,3420,3420,3420,843
|
|
20240418,114200,1080577805,3425,3425,3425,3425,12
|
|
20240418,114100,1080536705,3425,3425,3425,3425,1633
|
|
20240418,114000,1074943680,3425,3430,3430,3425,1479
|
|
20240418,113900,1069878060,3430,3425,3430,3425,449
|
|
20240418,113800,1068340215,3430,3425,3430,3425,2010
|
|
20240418,113700,1061455930,3430,3430,3430,3425,21
|
|
20240418,113600,1061383985,3430,3430,3430,3430,345
|
|
20240418,113500,1060200635,3430,3430,3430,3430,0
|
|
20240418,113400,1060200635,3430,3430,3430,3430,0
|
|
20240418,113300,1060200635,3430,3425,3430,3425,2749
|
|
20240418,113200,1050774080,3430,3430,3430,3430,3
|
|
20240418,113100,1050763790,3430,3425,3430,3425,12
|
|
20240418,113000,1050722680,3430,3425,3430,3425,9
|
|
20240418,112900,1050691845,3425,3425,3425,3425,110
|
|
20240418,112800,1050315095,3425,3425,3425,3425,123
|
|
20240418,112700,1049893820,3425,3425,3425,3420,1968
|
|
20240418,112600,1043162180,3430,3425,3430,3425,1003
|
|
20240418,112500,1039726890,3430,3430,3430,3430,33
|
|
20240418,112400,1039613700,3430,3430,3430,3430,3
|
|
20240418,112300,1039603410,3430,3430,3430,3420,1226
|
|
20240418,112200,1035408230,3430,3425,3430,3425,1961
|
|
20240418,112100,1028691790,3425,3425,3425,3425,475
|
|
20240418,112000,1027064915,3425,3420,3425,3420,329
|
|
20240418,111900,1025939120,3425,3425,3425,3425,120
|
|
20240418,111800,1025528120,3425,3420,3425,3420,112
|
|
20240418,111700,1025145020,3420,3420,3420,3420,2986
|
|
20240418,111600,1014932900,3420,3425,3425,3420,2084
|
|
20240418,111500,1007805470,3420,3425,3425,3420,902
|
|
20240418,111400,1004720625,3420,3420,3430,3420,555
|
|
20240418,111300,1002822515,3420,3430,3430,3420,11
|
|
20240418,111200,1002784795,3430,3420,3430,3420,976
|
|
20240418,111100,999442040,3420,3430,3430,3420,181
|
|
20240418,111000,998823010,3420,3420,3420,3420,1000
|
|
20240418,110900,995403010,3430,3430,3430,3430,12
|
|
20240418,110800,995361850,3425,3420,3425,3420,4437
|
|
20240418,110700,980175165,3420,3420,3425,3415,2508
|
|
20240418,110600,971598665,3420,3425,3425,3420,523
|
|
20240418,110500,969809995,3425,3420,3425,3420,10
|
|
20240418,110400,969775770,3420,3420,3420,3420,20
|
|
20240418,110300,969707370,3420,3420,3420,3420,310
|
|
20240418,110200,968647170,3425,3425,3425,3425,201
|
|
20240418,110100,967958745,3425,3415,3425,3415,4166
|
|
20240418,110000,953728215,3415,3425,3425,3415,13870
|
|
20240418,105900,906314975,3425,3425,3425,3425,2680
|
|
20240418,105800,897135975,3430,3430,3430,3430,1
|
|
20240418,105700,897132545,3425,3430,3430,3425,5939
|
|
20240418,105600,876787280,3430,3430,3430,3430,627
|
|
20240418,105500,874636670,3430,3430,3430,3430,237
|
|
20240418,105400,873823760,3435,3430,3435,3430,854
|
|
20240418,105300,870892030,3430,3435,3435,3430,303
|
|
20240418,105200,869852725,3425,3435,3435,3425,2
|
|
20240418,105100,869845865,3430,3430,3430,3425,3194
|
|
20240418,105000,858898980,3430,3430,3430,3430,357
|
|
20240418,104900,857674470,3430,3430,3430,3430,2641
|
|
20240418,104800,848615840,3430,3430,3430,3430,1229
|
|
20240418,104700,844400370,3430,3425,3430,3425,1644
|
|
20240418,104600,838769660,3430,3430,3430,3430,1608
|
|
20240418,104500,833254220,3430,3430,3430,3430,1616
|
|
20240418,104400,827711340,3435,3435,3435,3435,10
|
|
20240418,104300,827676990,3435,3430,3440,3430,503
|
|
20240418,104200,825951680,3435,3435,3435,3435,4810
|
|
20240418,104100,809429330,3435,3435,3440,3435,5328
|
|
20240418,104000,791127635,3440,3435,3440,3435,1526
|
|
20240418,103900,785885755,3435,3435,3435,3435,200
|
|
20240418,103800,785198755,3435,3435,3435,3435,533
|
|
20240418,103700,783367900,3435,3435,3435,3435,10
|
|
20240418,103600,783333550,3440,3430,3440,3430,2296
|
|
20240418,103500,775438110,3440,3435,3440,3435,2937
|
|
20240418,103400,765339215,3435,3435,3435,3435,1
|
|
20240418,103300,765335780,3435,3435,3435,3430,926
|
|
20240418,103200,762155970,3435,3435,3435,3435,0
|
|
20240418,103100,762155970,3435,3435,3440,3435,1586
|
|
20240418,103000,756708055,3440,3435,3440,3435,145
|
|
20240418,102900,756209875,3435,3435,3435,3435,4735
|
|
20240418,102800,739945150,3430,3425,3430,3425,1360
|
|
20240418,102700,735280955,3425,3430,3430,3425,164
|
|
20240418,102600,734719225,3430,3430,3430,3430,0
|
|
20240418,102500,734719225,3430,3430,3430,3430,2
|
|
20240418,102400,734712365,3430,3430,3430,3420,2776
|
|
20240418,102300,725215275,3435,3435,3435,3430,2251
|
|
20240418,102200,717494325,3430,3425,3435,3425,1802
|
|
20240418,102100,711318955,3430,3430,3430,3430,1
|
|
20240418,102000,711315525,3435,3425,3435,3425,102
|
|
20240418,101900,710966155,3425,3425,3425,3420,70
|
|
20240418,101800,710726655,3435,3430,3435,3420,3360
|
|
20240418,101700,699235260,3420,3425,3425,3420,1000
|
|
20240418,101600,695813720,3435,3430,3435,3425,1648
|
|
20240418,101500,690169255,3430,3430,3430,3430,500
|
|
20240418,101400,688454255,3425,3435,3435,3425,101
|
|
20240418,101300,688107340,3435,3430,3435,3425,2765
|
|
20240418,101200,678625080,3430,3430,3430,3430,1302
|
|
20240418,101100,674159220,3430,3430,3430,3430,286
|
|
20240418,101000,673178240,3430,3430,3430,3430,16
|
|
20240418,100900,673123360,3430,3430,3430,3420,23
|
|
20240418,100800,673044570,3430,3430,3430,3430,718
|
|
20240418,100700,670581830,3430,3430,3430,3420,233
|
|
20240418,100600,669784640,3430,3430,3430,3420,4817
|
|
20240418,100500,653306900,3435,3435,3435,3430,2074
|
|
20240418,100400,646182725,3435,3425,3435,3425,1228
|
|
20240418,100300,641970295,3430,3430,3430,3430,173
|
|
20240418,100200,641376905,3430,3430,3430,3425,1104
|
|
20240418,100100,637595685,3430,3425,3430,3425,1095
|
|
20240418,100000,633845275,3425,3430,3430,3425,205
|
|
20240418,095900,633143135,3425,3430,3430,3425,4438
|
|
20240418,095800,617942950,3425,3430,3430,3425,5454
|
|
20240418,095700,599239040,3435,3435,3435,3435,100
|
|
20240418,095600,598895540,3435,3435,3435,3435,3
|
|
20240418,095500,598885235,3430,3430,3430,3430,25
|
|
20240418,095400,598799485,3435,3435,3435,3435,440
|
|
20240418,095300,597288085,3435,3435,3435,3430,1598
|
|
20240418,095200,591804405,3430,3435,3435,3430,1441
|
|
20240418,095100,586858275,3435,3435,3435,3425,2316
|
|
20240418,095000,578916470,3430,3435,3435,3425,4545
|
|
20240418,094900,563344755,3425,3435,3435,3425,2060
|
|
20240418,094800,556283615,3435,3435,3435,3430,975
|
|
20240418,094700,552939340,3435,3430,3435,3425,3801
|
|
20240418,094600,539906880,3425,3425,3430,3425,1590
|
|
20240418,094500,534461060,3430,3425,3430,3425,1981
|
|
20240418,094400,527676130,3425,3425,3425,3425,154
|
|
20240418,094300,527148680,3430,3420,3430,3420,5451
|
|
20240418,094200,508491755,3425,3420,3425,3420,1378
|
|
20240418,094100,503778430,3420,3430,3430,3420,1687
|
|
20240418,094000,498005180,3420,3420,3430,3420,3436
|
|
20240418,093900,486247375,3425,3420,3425,3420,591
|
|
20240418,093800,484224610,3420,3420,3425,3420,4860
|
|
20240418,093700,467603370,3420,3430,3430,3420,421
|
|
20240418,093600,466159545,3430,3425,3430,3425,4491
|
|
20240418,093500,450777050,3425,3425,3425,3420,2627
|
|
20240418,093400,441784580,3425,3420,3430,3420,2671
|
|
20240418,093300,432636890,3420,3415,3420,3415,9629
|
|
20240418,093200,399719010,3410,3410,3410,3405,1249
|
|
20240418,093100,395459930,3405,3405,3405,3400,2630
|
|
20240418,093000,386505260,3405,3400,3405,3400,5321
|
|
20240418,092900,368413555,3400,3395,3400,3395,1602
|
|
20240418,092800,362969005,3400,3400,3400,3395,690
|
|
20240418,092700,360624505,3400,3395,3400,3395,291
|
|
20240418,092600,359636200,3400,3400,3400,3395,379
|
|
20240418,092500,358348700,3400,3400,3400,3395,2758
|
|
20240418,092400,348978495,3400,3400,3400,3395,2190
|
|
20240418,092300,341539690,3395,3400,3400,3395,155
|
|
20240418,092200,341013405,3400,3395,3400,3395,2173
|
|
20240418,092100,333635870,3400,3390,3400,3390,445
|
|
20240418,092000,332127270,3390,3395,3395,3390,8247
|
|
20240418,091900,304154915,3390,3395,3395,3390,2378
|
|
20240418,091800,296092105,3395,3400,3400,3395,4855
|
|
20240418,091700,279591415,3400,3400,3400,3400,76
|
|
20240418,091600,279333015,3395,3390,3395,3385,11475
|
|
20240418,091500,240401630,3390,3390,3395,3385,2786
|
|
20240418,091400,230962855,3395,3390,3395,3385,1841
|
|
20240418,091300,224722090,3390,3395,3395,3385,1138
|
|
20240418,091200,220869050,3385,3400,3400,3385,3528
|
|
20240418,091100,208917090,3405,3395,3405,3390,5578
|
|
20240418,091000,189968440,3390,3390,3395,3385,604
|
|
20240418,090900,187921315,3395,3395,3395,3385,2455
|
|
20240418,090800,179598100,3395,3400,3400,3385,3742
|
|
20240418,090700,166925615,3395,3395,3405,3390,3977
|
|
20240418,090600,153419835,3390,3395,3400,3390,5285
|
|
20240418,090500,135469345,3395,3380,3395,3375,4064
|
|
20240418,090400,121712315,3380,3385,3385,3375,2565
|
|
20240418,090300,113043445,3385,3385,3385,3380,1549
|
|
20240418,090200,107807225,3385,3380,3390,3380,661
|
|
20240418,090100,105572190,3380,3390,3395,3375,8862
|
|
20240418,090000,75616550,3385,3380,3395,3380,21507
|