648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,194500,467981375,2435,2435,2435,2435,6724
|
|
20240422,194400,467981375,2435,2435,2435,2435,0
|
|
20240422,194300,467981375,2435,2435,2435,2435,0
|
|
20240422,194200,467981375,2435,2435,2435,2435,0
|
|
20240422,194100,467981375,2435,2435,2435,2435,0
|
|
20240422,194000,467981375,2435,2435,2435,2435,0
|
|
20240422,193900,467981375,2435,2435,2435,2435,0
|
|
20240422,193800,467981375,2435,2435,2435,2435,0
|
|
20240422,193700,467981375,2435,2435,2435,2435,0
|
|
20240422,193600,467981375,2435,2435,2435,2435,0
|
|
20240422,193500,467981375,2435,2435,2435,2435,0
|
|
20240422,193400,467981375,2435,2435,2435,2435,0
|
|
20240422,193300,467981375,2435,2435,2435,2435,0
|
|
20240422,193200,467981375,2435,2435,2435,2435,0
|
|
20240422,193100,467981375,2435,2435,2435,2435,0
|
|
20240422,193000,467981375,2435,2435,2435,2435,0
|
|
20240422,192900,467981375,2435,2435,2435,2435,0
|
|
20240422,192800,467981375,2435,2435,2435,2435,0
|
|
20240422,192700,467981375,2435,2435,2435,2435,0
|
|
20240422,192600,467981375,2435,2435,2435,2435,0
|
|
20240422,192500,467981375,2435,2435,2435,2435,0
|
|
20240422,192400,467981375,2435,2435,2435,2435,0
|
|
20240422,192300,467981375,2435,2435,2435,2435,0
|
|
20240422,192200,467981375,2435,2435,2435,2435,0
|
|
20240422,192100,467981375,2435,2435,2435,2435,0
|
|
20240422,192000,467981375,2435,2435,2435,2435,0
|
|
20240422,191900,467981375,2435,2435,2435,2435,0
|
|
20240422,191800,467981375,2435,2435,2435,2435,0
|
|
20240422,191700,467981375,2435,2435,2435,2435,0
|
|
20240422,191600,467981375,2435,2435,2435,2435,0
|
|
20240422,191500,467981375,2435,2435,2435,2435,6724
|
|
20240422,191400,467981375,2435,2435,2435,2435,0
|
|
20240422,191300,467981375,2435,2435,2435,2435,0
|
|
20240422,191200,467981375,2435,2435,2435,2435,0
|
|
20240422,191100,467981375,2435,2435,2435,2435,0
|
|
20240422,191000,467981375,2435,2435,2435,2435,0
|
|
20240422,190900,467981375,2435,2435,2435,2435,0
|
|
20240422,190800,467981375,2435,2435,2435,2435,0
|
|
20240422,190700,467981375,2435,2435,2435,2435,0
|
|
20240422,190600,467981375,2435,2435,2435,2435,0
|
|
20240422,190500,467981375,2435,2435,2435,2435,0
|
|
20240422,190400,467981375,2435,2435,2435,2435,0
|
|
20240422,190300,467981375,2435,2435,2435,2435,0
|
|
20240422,190200,467981375,2435,2435,2435,2435,0
|
|
20240422,190100,467981375,2435,2435,2435,2435,0
|
|
20240422,190000,467981375,2435,2435,2435,2435,0
|
|
20240422,185900,467981375,2435,2435,2435,2435,0
|
|
20240422,185800,467981375,2435,2435,2435,2435,0
|
|
20240422,185700,467981375,2435,2435,2435,2435,0
|
|
20240422,185600,467981375,2435,2435,2435,2435,0
|
|
20240422,185500,467981375,2435,2435,2435,2435,0
|
|
20240422,185400,467981375,2435,2435,2435,2435,0
|
|
20240422,185300,467981375,2435,2435,2435,2435,0
|
|
20240422,185200,467981375,2435,2435,2435,2435,0
|
|
20240422,185100,467981375,2435,2435,2435,2435,0
|
|
20240422,185000,467981375,2435,2435,2435,2435,0
|
|
20240422,184900,467981375,2435,2435,2435,2435,0
|
|
20240422,184800,467981375,2435,2435,2435,2435,0
|
|
20240422,184700,467981375,2435,2435,2435,2435,0
|
|
20240422,184600,467981375,2435,2435,2435,2435,0
|
|
20240422,184500,467981375,2435,2435,2435,2435,6724
|
|
20240422,184400,467981375,2435,2435,2435,2435,0
|
|
20240422,184300,467981375,2435,2435,2435,2435,0
|
|
20240422,184200,467981375,2435,2435,2435,2435,0
|
|
20240422,184100,467981375,2435,2435,2435,2435,0
|
|
20240422,184000,467981375,2435,2435,2435,2435,0
|
|
20240422,183900,467981375,2435,2435,2435,2435,0
|
|
20240422,183800,467981375,2435,2435,2435,2435,0
|
|
20240422,183700,467981375,2435,2435,2435,2435,0
|
|
20240422,183600,467981375,2435,2435,2435,2435,0
|
|
20240422,183500,467981375,2435,2435,2435,2435,0
|
|
20240422,183400,467981375,2435,2435,2435,2435,0
|
|
20240422,183300,467981375,2435,2435,2435,2435,0
|
|
20240422,183200,467981375,2435,2435,2435,2435,0
|
|
20240422,183100,467981375,2435,2435,2435,2435,0
|
|
20240422,183000,467981375,2435,2435,2435,2435,0
|
|
20240422,182900,467981375,2435,2435,2435,2435,0
|
|
20240422,182800,467981375,2435,2435,2435,2435,0
|
|
20240422,182700,467981375,2435,2435,2435,2435,0
|
|
20240422,182600,467981375,2435,2435,2435,2435,0
|
|
20240422,182500,467981375,2435,2435,2435,2435,0
|
|
20240422,182400,467981375,2435,2435,2435,2435,0
|
|
20240422,182300,467981375,2435,2435,2435,2435,0
|
|
20240422,182200,467981375,2435,2435,2435,2435,0
|
|
20240422,182100,467981375,2435,2435,2435,2435,0
|
|
20240422,182000,467981375,2435,2435,2435,2435,0
|
|
20240422,181900,467981375,2435,2435,2435,2435,0
|
|
20240422,181800,467981375,2435,2435,2435,2435,0
|
|
20240422,181700,467981375,2435,2435,2435,2435,0
|
|
20240422,181600,467981375,2435,2435,2435,2435,0
|
|
20240422,181500,467981375,2435,2435,2435,2435,6724
|
|
20240422,181400,467981375,2435,2435,2435,2435,0
|
|
20240422,181300,467981375,2435,2435,2435,2435,0
|
|
20240422,181200,467981375,2435,2435,2435,2435,0
|
|
20240422,181100,467981375,2435,2435,2435,2435,0
|
|
20240422,181000,467981375,2435,2435,2435,2435,0
|
|
20240422,180900,467981375,2435,2435,2435,2435,0
|
|
20240422,180800,467981375,2435,2435,2435,2435,0
|
|
20240422,180700,467981375,2435,2435,2435,2435,0
|
|
20240422,180600,467981375,2435,2435,2435,2435,0
|
|
20240422,180500,467981375,2435,2435,2435,2435,0
|
|
20240422,180400,467981375,2435,2435,2435,2435,0
|
|
20240422,180300,467981375,2435,2435,2435,2435,0
|
|
20240422,180200,467981375,2435,2435,2435,2435,0
|
|
20240422,180100,467981375,2435,2435,2435,2435,0
|
|
20240422,180000,467981375,2435,2435,2435,2435,0
|
|
20240422,175900,467981375,2435,2435,2435,2435,0
|
|
20240422,175800,467981375,2435,2435,2435,2435,0
|
|
20240422,175700,467981375,2435,2435,2435,2435,0
|
|
20240422,175600,467981375,2435,2435,2435,2435,0
|
|
20240422,175500,467981375,2435,2435,2435,2435,0
|
|
20240422,175400,467981375,2435,2435,2435,2435,0
|
|
20240422,175300,467981375,2435,2435,2435,2435,0
|
|
20240422,175200,467981375,2435,2435,2435,2435,0
|
|
20240422,175100,467981375,2435,2435,2435,2435,0
|
|
20240422,175000,467981375,2435,2435,2435,2435,0
|
|
20240422,174900,467981375,2435,2435,2435,2435,0
|
|
20240422,174800,467981375,2435,2435,2435,2435,0
|
|
20240422,174700,467981375,2435,2435,2435,2435,0
|
|
20240422,174600,467981375,2435,2435,2435,2435,0
|
|
20240422,174500,467981375,2435,2435,2435,2435,6724
|
|
20240422,174400,467981375,2435,2435,2435,2435,0
|
|
20240422,174300,467981375,2435,2435,2435,2435,0
|
|
20240422,174200,467981375,2435,2435,2435,2435,0
|
|
20240422,174100,467981375,2435,2435,2435,2435,0
|
|
20240422,174000,467981375,2435,2435,2435,2435,0
|
|
20240422,173900,467981375,2435,2435,2435,2435,0
|
|
20240422,173800,467981375,2435,2435,2435,2435,0
|
|
20240422,173700,467981375,2435,2435,2435,2435,0
|
|
20240422,173600,467981375,2435,2435,2435,2435,0
|
|
20240422,173500,467981375,2435,2435,2435,2435,0
|
|
20240422,173400,467981375,2435,2435,2435,2435,0
|
|
20240422,173300,467981375,2435,2435,2435,2435,0
|
|
20240422,173200,467981375,2435,2435,2435,2435,0
|
|
20240422,173100,467981375,2435,2435,2435,2435,0
|
|
20240422,173000,467981375,2435,2435,2435,2435,0
|
|
20240422,172900,467981375,2435,2435,2435,2435,0
|
|
20240422,172800,467981375,2435,2435,2435,2435,0
|
|
20240422,172700,467981375,2435,2435,2435,2435,0
|
|
20240422,172600,467981375,2435,2435,2435,2435,0
|
|
20240422,172500,467981375,2435,2435,2435,2435,0
|
|
20240422,172400,467981375,2435,2435,2435,2435,0
|
|
20240422,172300,467981375,2435,2435,2435,2435,0
|
|
20240422,172200,467981375,2435,2435,2435,2435,0
|
|
20240422,172100,467981375,2435,2435,2435,2435,0
|
|
20240422,172000,467981375,2435,2435,2435,2435,0
|
|
20240422,171900,467981375,2435,2435,2435,2435,0
|
|
20240422,171800,467981375,2435,2435,2435,2435,0
|
|
20240422,171700,467981375,2435,2435,2435,2435,0
|
|
20240422,171600,467981375,2435,2435,2435,2435,0
|
|
20240422,171500,467981375,2435,2435,2435,2435,6724
|
|
20240422,171400,467981375,2435,2435,2435,2435,0
|
|
20240422,171300,467981375,2435,2435,2435,2435,0
|
|
20240422,171200,467981375,2435,2435,2435,2435,0
|
|
20240422,171100,467981375,2435,2435,2435,2435,0
|
|
20240422,171000,467981375,2435,2435,2435,2435,0
|
|
20240422,170900,467981375,2435,2435,2435,2435,0
|
|
20240422,170800,467981375,2435,2435,2435,2435,0
|
|
20240422,170700,467981375,2435,2435,2435,2435,0
|
|
20240422,170600,467981375,2435,2435,2435,2435,0
|
|
20240422,170500,467981375,2435,2435,2435,2435,0
|
|
20240422,170400,467981375,2435,2435,2435,2435,0
|
|
20240422,170300,467981375,2435,2435,2435,2435,0
|
|
20240422,170200,467981375,2435,2435,2435,2435,0
|
|
20240422,170100,467981375,2435,2435,2435,2435,0
|
|
20240422,170000,467981375,2435,2435,2435,2435,0
|
|
20240422,165900,467981375,2435,2435,2435,2435,0
|
|
20240422,165800,467981375,2435,2435,2435,2435,0
|
|
20240422,165700,467981375,2435,2435,2435,2435,0
|
|
20240422,165600,467981375,2435,2435,2435,2435,0
|
|
20240422,165500,467981375,2435,2435,2435,2435,0
|
|
20240422,165400,467981375,2435,2435,2435,2435,0
|
|
20240422,165300,467981375,2435,2435,2435,2435,0
|
|
20240422,165200,467981375,2435,2435,2435,2435,0
|
|
20240422,165100,467981375,2435,2435,2435,2435,0
|
|
20240422,165000,467981375,2435,2435,2435,2435,0
|
|
20240422,164900,467981375,2435,2435,2435,2435,0
|
|
20240422,164800,467981375,2435,2435,2435,2435,0
|
|
20240422,164700,467981375,2435,2435,2435,2435,0
|
|
20240422,164600,467981375,2435,2435,2435,2435,0
|
|
20240422,164500,467981375,2435,2435,2435,2435,6724
|
|
20240422,164400,467981375,2435,2435,2435,2435,0
|
|
20240422,164300,467981375,2435,2435,2435,2435,0
|
|
20240422,164200,467981375,2435,2435,2435,2435,0
|
|
20240422,164100,467981375,2435,2435,2435,2435,0
|
|
20240422,164000,467981375,2435,2435,2435,2435,0
|
|
20240422,163900,467981375,2435,2435,2435,2435,0
|
|
20240422,163800,467981375,2435,2435,2435,2435,0
|
|
20240422,163700,467981375,2435,2435,2435,2435,0
|
|
20240422,163600,467981375,2435,2435,2435,2435,0
|
|
20240422,163500,467981375,2435,2435,2435,2435,0
|
|
20240422,163400,467981375,2435,2435,2435,2435,0
|
|
20240422,163300,467981375,2435,2435,2435,2435,0
|
|
20240422,163200,467981375,2435,2435,2435,2435,0
|
|
20240422,163100,467981375,2435,2435,2435,2435,0
|
|
20240422,163000,467981375,2435,2435,2435,2435,0
|
|
20240422,162900,467981375,2435,2435,2435,2435,0
|
|
20240422,162800,467981375,2435,2435,2435,2435,0
|
|
20240422,162700,467981375,2435,2435,2435,2435,0
|
|
20240422,162600,467981375,2435,2435,2435,2435,0
|
|
20240422,162500,467981375,2435,2435,2435,2435,0
|
|
20240422,162400,467981375,2435,2435,2435,2435,0
|
|
20240422,162300,467981375,2435,2435,2435,2435,0
|
|
20240422,162200,467981375,2435,2435,2435,2435,0
|
|
20240422,162100,467981375,2435,2435,2435,2435,0
|
|
20240422,162000,467981375,2435,2435,2435,2435,0
|
|
20240422,161900,467981375,2435,2435,2435,2435,0
|
|
20240422,161800,467981375,2435,2435,2435,2435,0
|
|
20240422,161700,467981375,2435,2435,2435,2435,0
|
|
20240422,161600,467981375,2435,2435,2435,2435,0
|
|
20240422,161500,467981375,2435,2435,2435,2435,6724
|
|
20240422,161400,467981375,2435,2435,2435,2435,0
|
|
20240422,161300,467981375,2435,2435,2435,2435,0
|
|
20240422,161200,467981375,2435,2435,2435,2435,0
|
|
20240422,161100,467981375,2435,2435,2435,2435,0
|
|
20240422,161000,467981375,2435,2435,2435,2435,0
|
|
20240422,160900,467981375,2435,2435,2435,2435,0
|
|
20240422,160800,467981375,2435,2435,2435,2435,0
|
|
20240422,160700,467981375,2435,2435,2435,2435,0
|
|
20240422,160600,467981375,2435,2435,2435,2435,0
|
|
20240422,160500,467981375,2435,2435,2435,2435,0
|
|
20240422,160400,467981375,2435,2435,2435,2435,0
|
|
20240422,160300,467981375,2435,2435,2435,2435,0
|
|
20240422,160200,467981375,2435,2435,2435,2435,0
|
|
20240422,160100,467981375,2435,2435,2435,2435,0
|
|
20240422,160000,467981375,2435,2435,2435,2435,0
|
|
20240422,155900,467981375,2435,2435,2435,2435,0
|
|
20240422,155800,467981375,2435,2435,2435,2435,0
|
|
20240422,155700,467981375,2435,2435,2435,2435,0
|
|
20240422,155600,467981375,2435,2435,2435,2435,0
|
|
20240422,155500,467981375,2435,2435,2435,2435,0
|
|
20240422,155400,467981375,2435,2435,2435,2435,0
|
|
20240422,155300,467981375,2435,2435,2435,2435,0
|
|
20240422,155200,467981375,2435,2435,2435,2435,0
|
|
20240422,155100,467981375,2435,2435,2435,2435,0
|
|
20240422,155000,467981375,2435,2435,2435,2435,0
|
|
20240422,154900,467981375,2435,2435,2435,2435,0
|
|
20240422,154800,467981375,2435,2435,2435,2435,0
|
|
20240422,154700,467981375,2435,2435,2435,2435,0
|
|
20240422,154600,467981375,2435,2435,2435,2435,0
|
|
20240422,154500,467981375,2435,2435,2435,2435,6724
|
|
20240422,154400,467981375,2435,2435,2435,2435,0
|
|
20240422,154300,467981375,2435,2435,2435,2435,0
|
|
20240422,154200,467981375,2435,2435,2435,2435,0
|
|
20240422,154100,467981375,2435,2435,2435,2435,0
|
|
20240422,154000,467981375,2435,2435,2435,2435,0
|
|
20240422,153900,467981375,2435,2435,2435,2435,0
|
|
20240422,153800,467981375,2435,2435,2435,2435,0
|
|
20240422,153700,467981375,2435,2435,2435,2435,0
|
|
20240422,153600,467981375,2435,2435,2435,2435,0
|
|
20240422,153500,467981375,2435,2435,2435,2435,0
|
|
20240422,153400,467981375,2435,2435,2435,2435,0
|
|
20240422,153300,467981375,2435,2435,2435,2435,0
|
|
20240422,153200,467981375,2435,2435,2435,2435,0
|
|
20240422,153100,467981375,2435,2435,2435,2435,0
|
|
20240422,153000,467981375,2435,2435,2435,2435,6724
|
|
20240422,152900,451608435,2440,2440,2440,2440,0
|
|
20240422,152800,451608435,2440,2440,2440,2440,0
|
|
20240422,152700,451608435,2440,2440,2440,2440,0
|
|
20240422,152600,451608435,2440,2440,2440,2440,0
|
|
20240422,152500,451608435,2440,2440,2440,2440,0
|
|
20240422,152400,451608435,2440,2440,2440,2440,0
|
|
20240422,152300,451608435,2440,2440,2440,2440,0
|
|
20240422,152200,451608435,2440,2440,2440,2440,0
|
|
20240422,152100,451608435,2440,2440,2440,2440,0
|
|
20240422,152000,451608435,2440,2440,2440,2440,0
|
|
20240422,151900,451608435,2440,2440,2440,2435,704
|
|
20240422,151800,449893770,2435,2430,2435,2430,259
|
|
20240422,151700,449264350,2435,2435,2435,2435,0
|
|
20240422,151600,449264350,2435,2435,2440,2435,125
|
|
20240422,151500,448959800,2435,2430,2435,2430,870
|
|
20240422,151400,446842850,2430,2430,2430,2430,341
|
|
20240422,151300,446014220,2435,2435,2435,2430,600
|
|
20240422,151200,444555720,2435,2435,2435,2435,0
|
|
20240422,151100,444555720,2435,2435,2435,2435,286
|
|
20240422,151000,443859310,2430,2440,2440,2430,655
|
|
20240422,150900,442266880,2440,2435,2440,2435,313
|
|
20240422,150800,441504720,2440,2440,2440,2440,1
|
|
20240422,150700,441502280,2435,2435,2435,2435,201
|
|
20240422,150600,441012845,2430,2435,2435,2430,2647
|
|
20240422,150500,434568630,2435,2435,2435,2435,335
|
|
20240422,150400,433752905,2430,2430,2430,2430,310
|
|
20240422,150300,432999605,2430,2425,2430,2425,1565
|
|
20240422,150200,429201655,2425,2425,2425,2425,0
|
|
20240422,150100,429201655,2425,2430,2430,2425,377
|
|
20240422,150000,428286780,2430,2430,2430,2430,403
|
|
20240422,145900,427307490,2430,2430,2430,2430,562
|
|
20240422,145800,425941830,2430,2430,2430,2430,499
|
|
20240422,145700,424729260,2425,2415,2425,2415,692
|
|
20240422,145600,423053975,2415,2415,2420,2415,592
|
|
20240422,145500,421623295,2415,2415,2415,2415,583
|
|
20240422,145400,420215350,2415,2415,2420,2415,948
|
|
20240422,145300,417925555,2415,2415,2420,2415,661
|
|
20240422,145200,416328960,2420,2415,2420,2415,587
|
|
20240422,145100,414910785,2415,2420,2420,2415,779
|
|
20240422,145000,413029045,2420,2425,2425,2415,658
|
|
20240422,144900,411438410,2415,2415,2425,2415,952
|
|
20240422,144800,409135860,2420,2415,2420,2415,786
|
|
20240422,144700,407236545,2415,2410,2420,2410,658
|
|
20240422,144600,405648765,2415,2415,2415,2410,623
|
|
20240422,144500,404146590,2415,2415,2420,2415,1079
|
|
20240422,144400,401539805,2415,2415,2420,2415,947
|
|
20240422,144300,399252680,2420,2415,2420,2415,573
|
|
20240422,144200,397868385,2415,2415,2420,2415,913
|
|
20240422,144100,395661420,2415,2415,2415,2415,831
|
|
20240422,144000,393654555,2415,2415,2415,2415,369
|
|
20240422,143900,392763420,2415,2415,2420,2415,403
|
|
20240422,143800,391790070,2415,2415,2415,2415,61
|
|
20240422,143700,391642755,2415,2415,2415,2415,99
|
|
20240422,143600,391403670,2420,2415,2420,2415,621
|
|
20240422,143500,389902605,2415,2415,2415,2415,861
|
|
20240422,143400,387823290,2410,2415,2415,2410,1390
|
|
20240422,143300,384471190,2415,2415,2415,2415,1160
|
|
20240422,143200,381669790,2415,2415,2420,2415,161
|
|
20240422,143100,381280475,2415,2415,2415,2415,300
|
|
20240422,143000,380555975,2415,2415,2415,2415,37
|
|
20240422,142900,380466620,2415,2415,2415,2415,132
|
|
20240422,142800,380147840,2415,2415,2415,2415,549
|
|
20240422,142700,378822005,2415,2415,2415,2415,193
|
|
20240422,142600,378355910,2415,2415,2415,2415,369
|
|
20240422,142500,377464775,2415,2415,2420,2415,294
|
|
20240422,142400,376753765,2420,2415,2420,2415,801
|
|
20240422,142300,374817850,2410,2415,2415,2410,132
|
|
20240422,142200,374499565,2410,2410,2415,2410,250
|
|
20240422,142100,373896035,2415,2410,2415,2410,582
|
|
20240422,142000,372490690,2415,2415,2415,2415,3054
|
|
20240422,141900,365115280,2415,2415,2415,2415,99
|
|
20240422,141800,364876195,2415,2415,2415,2415,394
|
|
20240422,141700,363924685,2415,2415,2415,2415,71
|
|
20240422,141600,363753220,2420,2415,2420,2415,357
|
|
20240422,141500,362891060,2415,2415,2415,2415,117
|
|
20240422,141400,362608505,2415,2415,2415,2415,38
|
|
20240422,141300,362516735,2420,2420,2420,2415,698
|
|
20240422,141200,360829180,2420,2420,2420,2415,590
|
|
20240422,141100,359401565,2420,2415,2420,2415,159
|
|
20240422,141000,359017095,2420,2415,2420,2415,93
|
|
20240422,140900,358792380,2420,2420,2420,2420,141
|
|
20240422,140800,358451160,2420,2420,2420,2420,389
|
|
20240422,140700,357509780,2420,2420,2420,2420,92
|
|
20240422,140600,357287140,2420,2420,2420,2420,1734
|
|
20240422,140500,353090860,2420,2420,2420,2420,832
|
|
20240422,140400,351077420,2420,2420,2420,2420,248
|
|
20240422,140300,350477260,2420,2420,2425,2420,447
|
|
20240422,140200,349395020,2420,2420,2425,2420,785
|
|
20240422,140100,347495185,2420,2420,2420,2420,374
|
|
20240422,140000,346590105,2420,2420,2420,2420,62
|
|
20240422,135900,346440065,2420,2420,2420,2420,70
|
|
20240422,135800,346270665,2420,2425,2425,2420,409
|
|
20240422,135700,345280875,2420,2420,2420,2420,94
|
|
20240422,135600,345053395,2420,2420,2420,2420,93
|
|
20240422,135500,344828335,2425,2420,2425,2420,154
|
|
20240422,135400,344455075,2420,2425,2425,2420,26
|
|
20240422,135300,344392145,2425,2425,2425,2425,520
|
|
20240422,135200,343131145,2425,2425,2425,2425,826
|
|
20240422,135100,341128095,2430,2425,2430,2425,337
|
|
20240422,135000,340310770,2425,2425,2425,2425,0
|
|
20240422,134900,340310770,2425,2425,2425,2425,156
|
|
20240422,134800,339932470,2425,2425,2425,2425,354
|
|
20240422,134700,339074020,2425,2425,2425,2425,38
|
|
20240422,134600,338981870,2425,2425,2425,2425,292
|
|
20240422,134500,338273770,2425,2425,2425,2425,56
|
|
20240422,134400,338137970,2425,2430,2430,2425,30
|
|
20240422,134300,338065215,2425,2425,2425,2425,523
|
|
20240422,134200,336796940,2430,2425,2430,2425,34
|
|
20240422,134100,336714440,2425,2430,2430,2425,35
|
|
20240422,134000,336629550,2425,2430,2430,2425,620
|
|
20240422,133900,335124155,2425,2425,2425,2425,24
|
|
20240422,133800,335065955,2425,2430,2430,2425,177
|
|
20240422,133700,334636005,2430,2430,2430,2430,32
|
|
20240422,133600,334558245,2430,2430,2430,2430,23
|
|
20240422,133500,334502355,2430,2430,2435,2430,519
|
|
20240422,133400,333240815,2425,2425,2430,2425,813
|
|
20240422,133300,331265510,2430,2425,2430,2425,392
|
|
20240422,133200,330314370,2425,2425,2425,2425,56
|
|
20240422,133100,330178570,2425,2425,2425,2425,24
|
|
20240422,133000,330120370,2425,2425,2425,2425,329
|
|
20240422,132900,329322545,2430,2425,2430,2425,165
|
|
20240422,132800,328921875,2425,2425,2425,2425,319
|
|
20240422,132700,328148300,2425,2425,2430,2425,72
|
|
20240422,132600,327973625,2425,2425,2425,2425,24
|
|
20240422,132500,327915425,2425,2425,2425,2425,294
|
|
20240422,132400,327202475,2425,2425,2425,2425,42
|
|
20240422,132300,327100625,2425,2425,2425,2425,328
|
|
20240422,132200,326305225,2425,2425,2425,2425,56
|
|
20240422,132100,326169425,2430,2425,2430,2425,60
|
|
20240422,132000,326023920,2425,2430,2430,2425,276
|
|
20240422,131900,325354510,2430,2435,2435,2430,1964
|
|
20240422,131800,320581985,2430,2430,2435,2430,321
|
|
20240422,131700,319801940,2430,2435,2435,2430,53
|
|
20240422,131600,319673045,2435,2435,2435,2435,591
|
|
20240422,131500,318233960,2435,2435,2435,2435,263
|
|
20240422,131400,317593555,2435,2435,2435,2435,57
|
|
20240422,131300,317454760,2435,2435,2435,2435,335
|
|
20240422,131200,316639035,2435,2430,2435,2430,386
|
|
20240422,131100,315699245,2430,2435,2435,2430,34
|
|
20240422,131000,315616615,2430,2435,2435,2430,56
|
|
20240422,130900,315480375,2435,2435,2435,2435,24
|
|
20240422,130800,315421935,2435,2435,2435,2435,846
|
|
20240422,130700,313361925,2435,2435,2435,2435,24
|
|
20240422,130600,313303485,2435,2435,2435,2435,32
|
|
20240422,130500,313225565,2435,2430,2440,2430,2438
|
|
20240422,130400,307284795,2430,2435,2435,2430,624
|
|
20240422,130300,305765475,2435,2435,2435,2430,878
|
|
20240422,130200,303627705,2430,2430,2435,2430,655
|
|
20240422,130100,302035915,2435,2435,2435,2435,0
|
|
20240422,130000,302035915,2435,2435,2435,2435,293
|
|
20240422,125900,301322460,2435,2435,2435,2435,24
|
|
20240422,125800,301264020,2435,2435,2440,2435,397
|
|
20240422,125700,300297260,2435,2435,2435,2435,32
|
|
20240422,125600,300219340,2435,2435,2435,2435,24
|
|
20240422,125500,300160900,2435,2435,2435,2435,1221
|
|
20240422,125400,297187765,2435,2435,2435,2435,56
|
|
20240422,125300,297051405,2435,2435,2435,2435,0
|
|
20240422,125200,297051405,2435,2435,2435,2435,371
|
|
20240422,125100,296148020,2435,2435,2435,2435,24
|
|
20240422,125000,296089580,2435,2435,2435,2435,1300
|
|
20240422,124900,292924080,2435,2435,2435,2435,56
|
|
20240422,124800,292787720,2435,2435,2435,2435,0
|
|
20240422,124700,292787720,2435,2435,2435,2435,350
|
|
20240422,124600,291935470,2435,2435,2435,2435,56
|
|
20240422,124500,291799110,2435,2435,2435,2435,288
|
|
20240422,124400,291097830,2435,2435,2435,2435,33
|
|
20240422,124300,291017475,2435,2435,2435,2435,24
|
|
20240422,124200,290959035,2435,2435,2435,2435,359
|
|
20240422,124100,290084870,2435,2435,2435,2435,56
|
|
20240422,124000,289948510,2435,2435,2435,2435,254
|
|
20240422,123900,289330020,2435,2435,2435,2435,56
|
|
20240422,123800,289193660,2435,2435,2435,2435,57
|
|
20240422,123700,289054865,2435,2435,2435,2435,372
|
|
20240422,123600,288149045,2435,2435,2435,2435,56
|
|
20240422,123500,288012685,2435,2435,2435,2435,209
|
|
20240422,123400,287503770,2435,2435,2435,2435,163
|
|
20240422,123300,287106865,2435,2435,2435,2435,1034
|
|
20240422,123200,284589075,2435,2435,2435,2435,979
|
|
20240422,123100,282205210,2435,2440,2440,2435,63
|
|
20240422,123000,282051655,2435,2435,2435,2430,272
|
|
20240422,122900,281389405,2440,2440,2440,2440,121
|
|
20240422,122800,281094165,2440,2435,2440,2435,76
|
|
20240422,122700,280909005,2440,2435,2440,2435,999
|
|
20240422,122600,278473015,2435,2435,2435,2435,32
|
|
20240422,122500,278395095,2435,2435,2435,2435,325
|
|
20240422,122400,277603720,2435,2435,2435,2435,25
|
|
20240422,122300,277542845,2435,2435,2435,2435,56
|
|
20240422,122200,277406485,2435,2435,2440,2435,840
|
|
20240422,122100,275358435,2435,2435,2435,2435,24
|
|
20240422,122000,275299995,2435,2435,2435,2435,335
|
|
20240422,121900,274484270,2435,2435,2435,2435,24
|
|
20240422,121800,274425830,2435,2435,2435,2435,193
|
|
20240422,121700,273955875,2435,2435,2440,2435,1047
|
|
20240422,121600,271403205,2435,2435,2435,2435,30
|
|
20240422,121500,271330155,2440,2435,2440,2435,1083
|
|
20240422,121400,268688850,2435,2435,2435,2435,32
|
|
20240422,121300,268610930,2435,2435,2435,2430,1032
|
|
20240422,121200,266102810,2435,2435,2435,2430,824
|
|
20240422,121100,264097910,2435,2430,2435,2430,854
|
|
20240422,121000,262022390,2425,2425,2425,2425,281
|
|
20240422,120900,261340965,2425,2425,2425,2425,32
|
|
20240422,120800,261263365,2430,2430,2430,2430,0
|
|
20240422,120700,261263365,2430,2425,2430,2425,579
|
|
20240422,120600,259858290,2430,2425,2430,2425,53
|
|
20240422,120500,259729665,2425,2425,2425,2425,161
|
|
20240422,120400,259339240,2425,2425,2425,2425,87
|
|
20240422,120300,259128265,2425,2425,2425,2425,0
|
|
20240422,120200,259128265,2425,2420,2425,2420,1020
|
|
20240422,120100,256656295,2420,2420,2420,2420,32
|
|
20240422,120000,256578855,2420,2420,2420,2420,0
|
|
20240422,115900,256578855,2420,2420,2420,2420,285
|
|
20240422,115800,255889155,2425,2420,2425,2420,33
|
|
20240422,115700,255809290,2420,2420,2420,2420,299
|
|
20240422,115600,255085710,2425,2425,2425,2420,35
|
|
20240422,115500,255000995,2420,2420,2420,2420,1
|
|
20240422,115400,254998575,2420,2425,2425,2420,323
|
|
20240422,115300,254216815,2430,2430,2430,2430,0
|
|
20240422,115200,254216815,2430,2430,2430,2430,0
|
|
20240422,115100,254216815,2430,2425,2430,2425,700
|
|
20240422,115000,252515975,2420,2425,2425,2420,5618
|
|
20240422,114900,238919825,2420,2420,2420,2420,230
|
|
20240422,114800,238363225,2425,2425,2425,2425,1574
|
|
20240422,114700,234546275,2425,2425,2425,2425,404
|
|
20240422,114600,233566575,2425,2425,2425,2425,1033
|
|
20240422,114500,231061550,2425,2425,2425,2425,32
|
|
20240422,114400,230983950,2430,2435,2435,2430,240
|
|
20240422,114300,230399600,2430,2430,2430,2430,620
|
|
20240422,114200,228893000,2425,2420,2425,2420,455
|
|
20240422,114100,227791315,2425,2425,2425,2425,0
|
|
20240422,114000,227791315,2425,2425,2425,2425,312
|
|
20240422,113900,227034715,2425,2425,2425,2425,219
|
|
20240422,113800,226503640,2425,2430,2430,2425,432
|
|
20240422,113700,225454040,2425,2425,2425,2425,344
|
|
20240422,113600,224619840,2420,2425,2425,2420,533
|
|
20240422,113500,223328820,2425,2420,2425,2420,155
|
|
20240422,113400,222953270,2420,2420,2420,2420,245
|
|
20240422,113300,222360370,2425,2425,2425,2425,2
|
|
20240422,113200,222355520,2425,2425,2425,2420,604
|
|
20240422,113100,220890980,2425,2425,2425,2425,30
|
|
20240422,113000,220818230,2420,2420,2420,2420,63
|
|
20240422,112900,220665770,2420,2425,2425,2420,214
|
|
20240422,112800,220147880,2425,2425,2425,2425,0
|
|
20240422,112700,220147880,2425,2425,2425,2425,836
|
|
20240422,112600,218120580,2425,2430,2430,2425,849
|
|
20240422,112500,216058670,2425,2425,2425,2425,0
|
|
20240422,112400,216058670,2425,2430,2430,2420,5135
|
|
20240422,112300,203628940,2425,2425,2425,2425,118
|
|
20240422,112200,203342790,2425,2425,2425,2425,2794
|
|
20240422,112100,196567340,2425,2425,2425,2425,32
|
|
20240422,112000,196489740,2425,2425,2425,2425,0
|
|
20240422,111900,196489740,2425,2430,2430,2425,296
|
|
20240422,111800,195771935,2425,2425,2425,2425,32
|
|
20240422,111700,195694335,2430,2430,2430,2430,2
|
|
20240422,111600,195689475,2425,2425,2425,2425,341
|
|
20240422,111500,194862550,2425,2425,2425,2425,342
|
|
20240422,111400,194033200,2430,2430,2430,2430,940
|
|
20240422,111300,191749000,2425,2430,2430,2425,33
|
|
20240422,111200,191668970,2425,2425,2425,2425,32
|
|
20240422,111100,191591370,2420,2425,2430,2420,4581
|
|
20240422,111000,180484215,2430,2430,2430,2430,37
|
|
20240422,110900,180394305,2430,2430,2430,2430,202
|
|
20240422,110800,179903445,2430,2430,2430,2430,32
|
|
20240422,110700,179825685,2430,2430,2430,2430,118
|
|
20240422,110600,179538945,2430,2430,2430,2430,278
|
|
20240422,110500,178863405,2430,2430,2430,2430,32
|
|
20240422,110400,178785645,2430,2430,2430,2430,300
|
|
20240422,110300,178056645,2430,2430,2430,2425,344
|
|
20240422,110200,177221280,2430,2430,2430,2430,132
|
|
20240422,110100,176900520,2430,2435,2435,2430,149
|
|
20240422,110000,176538445,2425,2430,2430,2425,64
|
|
20240422,105900,176383085,2425,2425,2425,2425,33
|
|
20240422,105800,176303060,2425,2425,2425,2425,0
|
|
20240422,105700,176303060,2425,2435,2435,2425,255
|
|
20240422,105600,175682455,2435,2430,2435,2425,5493
|
|
20240422,105500,162357005,2440,2440,2440,2440,257
|
|
20240422,105400,161729925,2430,2430,2430,2430,32
|
|
20240422,105300,161652165,2425,2425,2425,2425,0
|
|
20240422,105200,161652165,2425,2440,2440,2425,6105
|
|
20240422,105100,146832205,2440,2440,2440,2440,33
|
|
20240422,105000,146751685,2450,2450,2450,2450,0
|
|
20240422,104900,146751685,2450,2450,2450,2450,0
|
|
20240422,104800,146751685,2450,2450,2450,2450,82
|
|
20240422,104700,146550785,2440,2440,2440,2440,6
|
|
20240422,104600,146536145,2435,2435,2435,2435,0
|
|
20240422,104500,146536145,2435,2440,2440,2435,200
|
|
20240422,104400,146049095,2450,2450,2450,2450,1
|
|
20240422,104300,146046645,2435,2435,2435,2435,0
|
|
20240422,104200,146046645,2435,2435,2435,2435,50
|
|
20240422,104100,145924895,2450,2450,2450,2450,0
|
|
20240422,104000,145924895,2450,2450,2450,2450,0
|
|
20240422,103900,145924895,2450,2450,2450,2450,0
|
|
20240422,103800,145924895,2450,2440,2450,2430,4024
|
|
20240422,103700,136120425,2445,2445,2445,2445,0
|
|
20240422,103600,136120425,2445,2450,2450,2445,1757
|
|
20240422,103500,131824360,2455,2455,2455,2455,0
|
|
20240422,103400,131824360,2455,2460,2460,2445,8
|
|
20240422,103300,131804715,2460,2450,2460,2450,553
|
|
20240422,103200,130447105,2450,2450,2450,2450,16
|
|
20240422,103100,130407905,2450,2450,2450,2450,401
|
|
20240422,103000,129425455,2450,2450,2450,2450,500
|
|
20240422,102900,128200455,2450,2450,2450,2450,60
|
|
20240422,102800,128053455,2460,2460,2460,2460,0
|
|
20240422,102700,128053455,2460,2460,2460,2460,0
|
|
20240422,102600,128053455,2460,2460,2460,2460,0
|
|
20240422,102500,128053455,2460,2460,2460,2460,0
|
|
20240422,102400,128053455,2460,2460,2460,2460,6
|
|
20240422,102300,128038695,2460,2460,2460,2460,0
|
|
20240422,102200,128038695,2460,2460,2460,2460,1
|
|
20240422,102100,128036235,2450,2450,2450,2450,19
|
|
20240422,102000,127989685,2450,2450,2450,2450,0
|
|
20240422,101900,127989685,2450,2450,2450,2450,0
|
|
20240422,101800,127989685,2450,2450,2450,2450,336
|
|
20240422,101700,127166485,2455,2455,2455,2455,0
|
|
20240422,101600,127166485,2455,2455,2455,2455,1
|
|
20240422,101500,127164030,2460,2460,2460,2460,0
|
|
20240422,101400,127164030,2460,2460,2460,2460,0
|
|
20240422,101300,127164030,2460,2460,2460,2460,0
|
|
20240422,101200,127164030,2460,2460,2460,2460,0
|
|
20240422,101100,127164030,2460,2460,2460,2460,0
|
|
20240422,101000,127164030,2460,2460,2460,2460,1
|
|
20240422,100900,127161570,2460,2460,2460,2460,0
|
|
20240422,100800,127161570,2460,2460,2460,2460,3
|
|
20240422,100700,127154190,2460,2450,2460,2450,477
|
|
20240422,100600,125980780,2450,2450,2450,2450,2
|
|
20240422,100500,125975880,2460,2460,2460,2460,21
|
|
20240422,100400,125924220,2460,2460,2460,2460,772
|
|
20240422,100300,124025100,2460,2450,2460,2450,2336
|
|
20240422,100200,118282040,2460,2460,2460,2460,96
|
|
20240422,100100,118045880,2460,2460,2460,2460,1334
|
|
20240422,100000,114764240,2460,2460,2460,2460,0
|
|
20240422,095900,114764240,2460,2460,2460,2455,1010
|
|
20240422,095800,112284680,2455,2455,2455,2450,4784
|
|
20240422,095700,100559960,2450,2450,2450,2450,895
|
|
20240422,095600,98367210,2450,2450,2450,2450,0
|
|
20240422,095500,98367210,2450,2450,2450,2450,205
|
|
20240422,095400,97864960,2455,2455,2455,2455,0
|
|
20240422,095300,97864960,2455,2455,2455,2455,45
|
|
20240422,095200,97754485,2455,2450,2455,2450,10
|
|
20240422,095100,97729960,2460,2455,2460,2455,201
|
|
20240422,095000,97236500,2455,2455,2455,2455,0
|
|
20240422,094900,97236500,2455,2455,2455,2455,400
|
|
20240422,094800,96254500,2460,2455,2460,2455,676
|
|
20240422,094700,94594915,2455,2455,2455,2455,46
|
|
20240422,094600,94481985,2450,2450,2450,2440,3713
|
|
20240422,094500,85417495,2450,2450,2450,2450,100
|
|
20240422,094400,85172495,2455,2455,2455,2455,0
|
|
20240422,094300,85172495,2455,2450,2455,2450,132
|
|
20240422,094200,84849090,2450,2450,2450,2450,100
|
|
20240422,094100,84604090,2450,2450,2450,2450,1
|
|
20240422,094000,84601640,2435,2445,2450,2435,446
|
|
20240422,093900,83511905,2435,2445,2445,2435,214
|
|
20240422,093800,82989020,2450,2450,2450,2450,101
|
|
20240422,093700,82741570,2450,2450,2450,2450,27
|
|
20240422,093600,82675420,2450,2450,2450,2450,5
|
|
20240422,093500,82663170,2450,2450,2450,2450,0
|
|
20240422,093400,82663170,2450,2450,2450,2450,92
|
|
20240422,093300,82437770,2450,2450,2450,2450,0
|
|
20240422,093200,82437770,2450,2450,2450,2450,0
|
|
20240422,093100,82437770,2450,2450,2450,2450,0
|
|
20240422,093000,82437770,2450,2460,2460,2450,1369
|
|
20240422,092900,79083590,2460,2460,2465,2460,950
|
|
20240422,092800,76746585,2455,2455,2460,2455,316
|
|
20240422,092700,75970800,2455,2455,2455,2455,61
|
|
20240422,092600,75821045,2465,2455,2465,2455,40
|
|
20240422,092500,75722545,2465,2460,2465,2460,54
|
|
20240422,092400,75589675,2460,2460,2460,2460,700
|
|
20240422,092300,73867675,2465,2465,2465,2465,0
|
|
20240422,092200,73867675,2465,2465,2465,2465,100
|
|
20240422,092100,73621175,2465,2460,2465,2460,902
|
|
20240422,092000,71402250,2460,2460,2460,2460,570
|
|
20240422,091900,70000050,2460,2460,2460,2460,22
|
|
20240422,091800,69945930,2455,2455,2455,2440,2850
|
|
20240422,091700,62951420,2435,2450,2450,2435,1300
|
|
20240422,091600,59781420,2450,2450,2450,2450,1479
|
|
20240422,091500,56157870,2450,2450,2450,2450,1
|
|
20240422,091400,56155420,2430,2450,2450,2430,4599
|
|
20240422,091300,44965285,2450,2450,2450,2450,200
|
|
20240422,091200,44475285,2450,2450,2450,2450,0
|
|
20240422,091100,44475285,2450,2450,2450,2450,1
|
|
20240422,091000,44472835,2445,2445,2445,2440,3081
|
|
20240422,090900,36941290,2445,2440,2445,2440,131
|
|
20240422,090800,36621000,2440,2445,2445,2440,1040
|
|
20240422,090700,34083200,2445,2445,2445,2445,0
|
|
20240422,090600,34083200,2445,2440,2445,2440,2060
|
|
20240422,090500,29056795,2435,2435,2435,2435,140
|
|
20240422,090400,28715895,2425,2435,2435,2425,919
|
|
20240422,090300,26487000,2435,2445,2445,2435,1402
|
|
20240422,090200,23059610,2440,2435,2440,2435,8902
|
|
20240422,090100,1382000,2435,2430,2435,2430,109
|
|
20240422,090000,1116715,2435,2425,2435,2425,460
|