667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,200400,344603790,2315,2315,2315,2315,3678
|
|
20240418,200300,344603790,2315,2315,2315,2315,0
|
|
20240418,200200,344603790,2315,2315,2315,2315,0
|
|
20240418,200100,344603790,2315,2315,2315,2315,0
|
|
20240418,200000,344603790,2315,2315,2315,2315,0
|
|
20240418,195900,344603790,2315,2315,2315,2315,0
|
|
20240418,195800,344603790,2315,2315,2315,2315,0
|
|
20240418,195700,344603790,2315,2315,2315,2315,0
|
|
20240418,195600,344603790,2315,2315,2315,2315,0
|
|
20240418,195500,344603790,2315,2315,2315,2315,0
|
|
20240418,195400,344603790,2315,2315,2315,2315,0
|
|
20240418,195300,344603790,2315,2315,2315,2315,0
|
|
20240418,195200,344603790,2315,2315,2315,2315,0
|
|
20240418,195100,344603790,2315,2315,2315,2315,0
|
|
20240418,195000,344603790,2315,2315,2315,2315,0
|
|
20240418,194900,344603790,2315,2315,2315,2315,0
|
|
20240418,194800,344603790,2315,2315,2315,2315,0
|
|
20240418,194700,344603790,2315,2315,2315,2315,0
|
|
20240418,194600,344603790,2315,2315,2315,2315,0
|
|
20240418,194500,344603790,2315,2315,2315,2315,0
|
|
20240418,194400,344603790,2315,2315,2315,2315,0
|
|
20240418,194300,344603790,2315,2315,2315,2315,0
|
|
20240418,194200,344603790,2315,2315,2315,2315,0
|
|
20240418,194100,344603790,2315,2315,2315,2315,0
|
|
20240418,194000,344603790,2315,2315,2315,2315,0
|
|
20240418,193900,344603790,2315,2315,2315,2315,0
|
|
20240418,193800,344603790,2315,2315,2315,2315,0
|
|
20240418,193700,344603790,2315,2315,2315,2315,0
|
|
20240418,193600,344603790,2315,2315,2315,2315,0
|
|
20240418,193500,344603790,2315,2315,2315,2315,0
|
|
20240418,193400,344603790,2315,2315,2315,2315,3678
|
|
20240418,193300,344603790,2315,2315,2315,2315,0
|
|
20240418,193200,344603790,2315,2315,2315,2315,0
|
|
20240418,193100,344603790,2315,2315,2315,2315,0
|
|
20240418,193000,344603790,2315,2315,2315,2315,0
|
|
20240418,192900,344603790,2315,2315,2315,2315,0
|
|
20240418,192800,344603790,2315,2315,2315,2315,0
|
|
20240418,192700,344603790,2315,2315,2315,2315,0
|
|
20240418,192600,344603790,2315,2315,2315,2315,0
|
|
20240418,192500,344603790,2315,2315,2315,2315,0
|
|
20240418,192400,344603790,2315,2315,2315,2315,0
|
|
20240418,192300,344603790,2315,2315,2315,2315,0
|
|
20240418,192200,344603790,2315,2315,2315,2315,0
|
|
20240418,192100,344603790,2315,2315,2315,2315,0
|
|
20240418,192000,344603790,2315,2315,2315,2315,0
|
|
20240418,191900,344603790,2315,2315,2315,2315,0
|
|
20240418,191800,344603790,2315,2315,2315,2315,0
|
|
20240418,191700,344603790,2315,2315,2315,2315,0
|
|
20240418,191600,344603790,2315,2315,2315,2315,0
|
|
20240418,191500,344603790,2315,2315,2315,2315,0
|
|
20240418,191400,344603790,2315,2315,2315,2315,0
|
|
20240418,191300,344603790,2315,2315,2315,2315,0
|
|
20240418,191200,344603790,2315,2315,2315,2315,0
|
|
20240418,191100,344603790,2315,2315,2315,2315,0
|
|
20240418,191000,344603790,2315,2315,2315,2315,0
|
|
20240418,190900,344603790,2315,2315,2315,2315,0
|
|
20240418,190800,344603790,2315,2315,2315,2315,0
|
|
20240418,190700,344603790,2315,2315,2315,2315,0
|
|
20240418,190600,344603790,2315,2315,2315,2315,0
|
|
20240418,190500,344603790,2315,2315,2315,2315,0
|
|
20240418,190400,344603790,2315,2315,2315,2315,3678
|
|
20240418,190300,344603790,2315,2315,2315,2315,0
|
|
20240418,190200,344603790,2315,2315,2315,2315,0
|
|
20240418,190100,344603790,2315,2315,2315,2315,0
|
|
20240418,190000,344603790,2315,2315,2315,2315,0
|
|
20240418,185900,344603790,2315,2315,2315,2315,0
|
|
20240418,185800,344603790,2315,2315,2315,2315,0
|
|
20240418,185700,344603790,2315,2315,2315,2315,0
|
|
20240418,185600,344603790,2315,2315,2315,2315,0
|
|
20240418,185500,344603790,2315,2315,2315,2315,0
|
|
20240418,185400,344603790,2315,2315,2315,2315,0
|
|
20240418,185300,344603790,2315,2315,2315,2315,0
|
|
20240418,185200,344603790,2315,2315,2315,2315,0
|
|
20240418,185100,344603790,2315,2315,2315,2315,0
|
|
20240418,185000,344603790,2315,2315,2315,2315,0
|
|
20240418,184900,344603790,2315,2315,2315,2315,0
|
|
20240418,184800,344603790,2315,2315,2315,2315,0
|
|
20240418,184700,344603790,2315,2315,2315,2315,0
|
|
20240418,184600,344603790,2315,2315,2315,2315,0
|
|
20240418,184500,344603790,2315,2315,2315,2315,0
|
|
20240418,184400,344603790,2315,2315,2315,2315,0
|
|
20240418,184300,344603790,2315,2315,2315,2315,0
|
|
20240418,184200,344603790,2315,2315,2315,2315,0
|
|
20240418,184100,344603790,2315,2315,2315,2315,0
|
|
20240418,184000,344603790,2315,2315,2315,2315,0
|
|
20240418,183900,344603790,2315,2315,2315,2315,0
|
|
20240418,183800,344603790,2315,2315,2315,2315,0
|
|
20240418,183700,344603790,2315,2315,2315,2315,0
|
|
20240418,183600,344603790,2315,2315,2315,2315,0
|
|
20240418,183500,344603790,2315,2315,2315,2315,0
|
|
20240418,183400,344603790,2315,2315,2315,2315,3678
|
|
20240418,183300,344603790,2315,2315,2315,2315,0
|
|
20240418,183200,344603790,2315,2315,2315,2315,0
|
|
20240418,183100,344603790,2315,2315,2315,2315,0
|
|
20240418,183000,344603790,2315,2315,2315,2315,0
|
|
20240418,182900,344603790,2315,2315,2315,2315,0
|
|
20240418,182800,344603790,2315,2315,2315,2315,0
|
|
20240418,182700,344603790,2315,2315,2315,2315,0
|
|
20240418,182600,344603790,2315,2315,2315,2315,0
|
|
20240418,182500,344603790,2315,2315,2315,2315,0
|
|
20240418,182400,344603790,2315,2315,2315,2315,0
|
|
20240418,182300,344603790,2315,2315,2315,2315,0
|
|
20240418,182200,344603790,2315,2315,2315,2315,0
|
|
20240418,182100,344603790,2315,2315,2315,2315,0
|
|
20240418,182000,344603790,2315,2315,2315,2315,0
|
|
20240418,181900,344603790,2315,2315,2315,2315,0
|
|
20240418,181800,344603790,2315,2315,2315,2315,0
|
|
20240418,181700,344603790,2315,2315,2315,2315,0
|
|
20240418,181600,344603790,2315,2315,2315,2315,0
|
|
20240418,181500,344603790,2315,2315,2315,2315,0
|
|
20240418,181400,344603790,2315,2315,2315,2315,0
|
|
20240418,181300,344603790,2315,2315,2315,2315,0
|
|
20240418,181200,344603790,2315,2315,2315,2315,0
|
|
20240418,181100,344603790,2315,2315,2315,2315,0
|
|
20240418,181000,344603790,2315,2315,2315,2315,0
|
|
20240418,180900,344603790,2315,2315,2315,2315,0
|
|
20240418,180800,344603790,2315,2315,2315,2315,0
|
|
20240418,180700,344603790,2315,2315,2315,2315,0
|
|
20240418,180600,344603790,2315,2315,2315,2315,0
|
|
20240418,180500,344603790,2315,2315,2315,2315,0
|
|
20240418,180400,344603790,2315,2315,2315,2315,3678
|
|
20240418,180300,344603790,2315,2315,2315,2315,0
|
|
20240418,180200,344603790,2315,2315,2315,2315,0
|
|
20240418,180100,344603790,2315,2315,2315,2315,0
|
|
20240418,180000,344603790,2315,2315,2315,2315,0
|
|
20240418,175900,344603790,2315,2315,2315,2315,0
|
|
20240418,175800,344603790,2315,2315,2315,2315,0
|
|
20240418,175700,344603790,2315,2315,2315,2315,0
|
|
20240418,175600,344603790,2315,2315,2315,2315,0
|
|
20240418,175500,344603790,2315,2315,2315,2315,0
|
|
20240418,175400,344603790,2315,2315,2315,2315,0
|
|
20240418,175300,344603790,2315,2315,2315,2315,0
|
|
20240418,175200,344603790,2315,2315,2315,2315,0
|
|
20240418,175100,344603790,2315,2315,2315,2315,0
|
|
20240418,175000,344603790,2315,2315,2315,2315,0
|
|
20240418,174900,344603790,2315,2315,2315,2315,0
|
|
20240418,174800,344603790,2315,2315,2315,2315,0
|
|
20240418,174700,344603790,2315,2315,2315,2315,0
|
|
20240418,174600,344603790,2315,2315,2315,2315,0
|
|
20240418,174500,344603790,2315,2315,2315,2315,0
|
|
20240418,174400,344603790,2315,2315,2315,2315,0
|
|
20240418,174300,344603790,2315,2315,2315,2315,0
|
|
20240418,174200,344603790,2315,2315,2315,2315,0
|
|
20240418,174100,344603790,2315,2315,2315,2315,0
|
|
20240418,174000,344603790,2315,2315,2315,2315,0
|
|
20240418,173900,344603790,2315,2315,2315,2315,0
|
|
20240418,173800,344603790,2315,2315,2315,2315,0
|
|
20240418,173700,344603790,2315,2315,2315,2315,0
|
|
20240418,173600,344603790,2315,2315,2315,2315,0
|
|
20240418,173500,344603790,2315,2315,2315,2315,0
|
|
20240418,173400,344603790,2315,2315,2315,2315,3678
|
|
20240418,173300,344603790,2315,2315,2315,2315,0
|
|
20240418,173200,344603790,2315,2315,2315,2315,0
|
|
20240418,173100,344603790,2315,2315,2315,2315,0
|
|
20240418,173000,344603790,2315,2315,2315,2315,0
|
|
20240418,172900,344603790,2315,2315,2315,2315,0
|
|
20240418,172800,344603790,2315,2315,2315,2315,0
|
|
20240418,172700,344603790,2315,2315,2315,2315,0
|
|
20240418,172600,344603790,2315,2315,2315,2315,0
|
|
20240418,172500,344603790,2315,2315,2315,2315,0
|
|
20240418,172400,344603790,2315,2315,2315,2315,0
|
|
20240418,172300,344603790,2315,2315,2315,2315,0
|
|
20240418,172200,344603790,2315,2315,2315,2315,0
|
|
20240418,172100,344603790,2315,2315,2315,2315,0
|
|
20240418,172000,344603790,2315,2315,2315,2315,0
|
|
20240418,171900,344603790,2315,2315,2315,2315,0
|
|
20240418,171800,344603790,2315,2315,2315,2315,0
|
|
20240418,171700,344603790,2315,2315,2315,2315,0
|
|
20240418,171600,344603790,2315,2315,2315,2315,0
|
|
20240418,171500,344603790,2315,2315,2315,2315,0
|
|
20240418,171400,344603790,2315,2315,2315,2315,0
|
|
20240418,171300,344603790,2315,2315,2315,2315,0
|
|
20240418,171200,344603790,2315,2315,2315,2315,0
|
|
20240418,171100,344603790,2315,2315,2315,2315,0
|
|
20240418,171000,344603790,2315,2315,2315,2315,0
|
|
20240418,170900,344603790,2315,2315,2315,2315,0
|
|
20240418,170800,344603790,2315,2315,2315,2315,0
|
|
20240418,170700,344603790,2315,2315,2315,2315,0
|
|
20240418,170600,344603790,2315,2315,2315,2315,0
|
|
20240418,170500,344603790,2315,2315,2315,2315,0
|
|
20240418,170400,344603790,2315,2315,2315,2315,3678
|
|
20240418,170300,344603790,2315,2315,2315,2315,0
|
|
20240418,170200,344603790,2315,2315,2315,2315,0
|
|
20240418,170100,344603790,2315,2315,2315,2315,0
|
|
20240418,170000,344603790,2315,2315,2315,2315,0
|
|
20240418,165900,344603790,2315,2315,2315,2315,0
|
|
20240418,165800,344603790,2315,2315,2315,2315,0
|
|
20240418,165700,344603790,2315,2315,2315,2315,0
|
|
20240418,165600,344603790,2315,2315,2315,2315,0
|
|
20240418,165500,344603790,2315,2315,2315,2315,0
|
|
20240418,165400,344603790,2315,2315,2315,2315,0
|
|
20240418,165300,344603790,2315,2315,2315,2315,0
|
|
20240418,165200,344603790,2315,2315,2315,2315,0
|
|
20240418,165100,344603790,2315,2315,2315,2315,0
|
|
20240418,165000,344603790,2315,2315,2315,2315,0
|
|
20240418,164900,344603790,2315,2315,2315,2315,0
|
|
20240418,164800,344603790,2315,2315,2315,2315,0
|
|
20240418,164700,344603790,2315,2315,2315,2315,0
|
|
20240418,164600,344603790,2315,2315,2315,2315,0
|
|
20240418,164500,344603790,2315,2315,2315,2315,0
|
|
20240418,164400,344603790,2315,2315,2315,2315,0
|
|
20240418,164300,344603790,2315,2315,2315,2315,0
|
|
20240418,164200,344603790,2315,2315,2315,2315,0
|
|
20240418,164100,344603790,2315,2315,2315,2315,0
|
|
20240418,164000,344603790,2315,2315,2315,2315,0
|
|
20240418,163900,344603790,2315,2315,2315,2315,0
|
|
20240418,163800,344603790,2315,2315,2315,2315,0
|
|
20240418,163700,344603790,2315,2315,2315,2315,0
|
|
20240418,163600,344603790,2315,2315,2315,2315,0
|
|
20240418,163500,344603790,2315,2315,2315,2315,0
|
|
20240418,163400,344603790,2315,2315,2315,2315,3678
|
|
20240418,163300,344603790,2315,2315,2315,2315,0
|
|
20240418,163200,344603790,2315,2315,2315,2315,0
|
|
20240418,163100,344603790,2315,2315,2315,2315,0
|
|
20240418,163000,344603790,2315,2315,2315,2315,0
|
|
20240418,162900,344603790,2315,2315,2315,2315,0
|
|
20240418,162800,344603790,2315,2315,2315,2315,0
|
|
20240418,162700,344603790,2315,2315,2315,2315,0
|
|
20240418,162600,344603790,2315,2315,2315,2315,0
|
|
20240418,162500,344603790,2315,2315,2315,2315,0
|
|
20240418,162400,344603790,2315,2315,2315,2315,0
|
|
20240418,162300,344603790,2315,2315,2315,2315,0
|
|
20240418,162200,344603790,2315,2315,2315,2315,0
|
|
20240418,162100,344603790,2315,2315,2315,2315,0
|
|
20240418,162000,344603790,2315,2315,2315,2315,0
|
|
20240418,161900,344603790,2315,2315,2315,2315,0
|
|
20240418,161800,344603790,2315,2315,2315,2315,0
|
|
20240418,161700,344603790,2315,2315,2315,2315,0
|
|
20240418,161600,344603790,2315,2315,2315,2315,0
|
|
20240418,161500,344603790,2315,2315,2315,2315,0
|
|
20240418,161400,344603790,2315,2315,2315,2315,0
|
|
20240418,161300,344603790,2315,2315,2315,2315,0
|
|
20240418,161200,344603790,2315,2315,2315,2315,0
|
|
20240418,161100,344603790,2315,2315,2315,2315,0
|
|
20240418,161000,344603790,2315,2315,2315,2315,0
|
|
20240418,160900,344603790,2315,2315,2315,2315,0
|
|
20240418,160800,344603790,2315,2315,2315,2315,0
|
|
20240418,160700,344603790,2315,2315,2315,2315,0
|
|
20240418,160600,344603790,2315,2315,2315,2315,0
|
|
20240418,160500,344603790,2315,2315,2315,2315,0
|
|
20240418,160400,344603790,2315,2315,2315,2315,3678
|
|
20240418,160300,344603790,2315,2315,2315,2315,0
|
|
20240418,160200,344603790,2315,2315,2315,2315,0
|
|
20240418,160100,344603790,2315,2315,2315,2315,0
|
|
20240418,160000,344603790,2315,2315,2315,2315,0
|
|
20240418,155900,344603790,2315,2315,2315,2315,0
|
|
20240418,155800,344603790,2315,2315,2315,2315,0
|
|
20240418,155700,344603790,2315,2315,2315,2315,0
|
|
20240418,155600,344603790,2315,2315,2315,2315,0
|
|
20240418,155500,344603790,2315,2315,2315,2315,0
|
|
20240418,155400,344603790,2315,2315,2315,2315,0
|
|
20240418,155300,344603790,2315,2315,2315,2315,0
|
|
20240418,155200,344603790,2315,2315,2315,2315,0
|
|
20240418,155100,344603790,2315,2315,2315,2315,0
|
|
20240418,155000,344603790,2315,2315,2315,2315,0
|
|
20240418,154900,344603790,2315,2315,2315,2315,0
|
|
20240418,154800,344603790,2315,2315,2315,2315,0
|
|
20240418,154700,344603790,2315,2315,2315,2315,0
|
|
20240418,154600,344603790,2315,2315,2315,2315,0
|
|
20240418,154500,344603790,2315,2315,2315,2315,0
|
|
20240418,154400,344603790,2315,2315,2315,2315,0
|
|
20240418,154300,344603790,2315,2315,2315,2315,0
|
|
20240418,154200,344603790,2315,2315,2315,2315,0
|
|
20240418,154100,344603790,2315,2315,2315,2315,0
|
|
20240418,154000,344603790,2315,2315,2315,2315,0
|
|
20240418,153900,344603790,2315,2315,2315,2315,0
|
|
20240418,153800,344603790,2315,2315,2315,2315,0
|
|
20240418,153700,344603790,2315,2315,2315,2315,0
|
|
20240418,153600,344603790,2315,2315,2315,2315,0
|
|
20240418,153500,344603790,2315,2315,2315,2315,0
|
|
20240418,153400,344603790,2315,2315,2315,2315,3678
|
|
20240418,153300,344603790,2315,2315,2315,2315,0
|
|
20240418,153200,344603790,2315,2315,2315,2315,0
|
|
20240418,153100,344603790,2315,2315,2315,2315,0
|
|
20240418,153000,344603790,2315,2315,2315,2315,3678
|
|
20240418,152900,336089220,2310,2310,2310,2310,0
|
|
20240418,152800,336089220,2310,2310,2310,2310,0
|
|
20240418,152700,336089220,2310,2310,2310,2310,0
|
|
20240418,152600,336089220,2310,2310,2310,2310,0
|
|
20240418,152500,336089220,2310,2310,2310,2310,0
|
|
20240418,152400,336089220,2310,2310,2310,2310,0
|
|
20240418,152300,336089220,2310,2310,2310,2310,0
|
|
20240418,152200,336089220,2310,2310,2310,2310,0
|
|
20240418,152100,336089220,2310,2310,2310,2310,0
|
|
20240418,152000,336089220,2310,2310,2310,2310,0
|
|
20240418,151900,336089220,2310,2305,2310,2305,448
|
|
20240418,151800,335056575,2315,2310,2315,2310,120
|
|
20240418,151700,334779240,2310,2310,2310,2310,0
|
|
20240418,151600,334779240,2310,2310,2315,2310,1346
|
|
20240418,151500,331669780,2310,2310,2315,2305,1962
|
|
20240418,151400,327137560,2310,2300,2310,2295,982
|
|
20240418,151300,324874640,2305,2305,2305,2305,70
|
|
20240418,151200,324713290,2310,2310,2310,2310,593
|
|
20240418,151100,323343460,2305,2310,2310,2295,987
|
|
20240418,151000,321069350,2305,2305,2305,2300,24
|
|
20240418,150900,321014035,2310,2310,2310,2310,583
|
|
20240418,150800,319667305,2310,2295,2310,2290,2357
|
|
20240418,150700,314256325,2295,2295,2295,2295,800
|
|
20240418,150600,312420325,2295,2300,2300,2295,741
|
|
20240418,150500,310717205,2310,2310,2310,2310,4
|
|
20240418,150400,310707965,2300,2310,2315,2300,323
|
|
20240418,150300,309965040,2300,2300,2300,2300,9
|
|
20240418,150200,309944340,2300,2300,2300,2300,355
|
|
20240418,150100,309127840,2310,2310,2310,2310,2
|
|
20240418,150000,309123220,2300,2300,2300,2300,315
|
|
20240418,145900,308398720,2310,2310,2310,2310,0
|
|
20240418,145800,308398720,2310,2310,2310,2310,468
|
|
20240418,145700,307317640,2305,2305,2305,2305,1
|
|
20240418,145600,307315335,2295,2300,2300,2295,358
|
|
20240418,145500,306493720,2310,2300,2310,2300,136
|
|
20240418,145400,306179570,2295,2295,2305,2295,266
|
|
20240418,145300,305568660,2295,2295,2295,2295,0
|
|
20240418,145200,305568660,2295,2300,2305,2295,364
|
|
20240418,145100,304733130,2295,2300,2300,2295,546
|
|
20240418,145000,303479315,2300,2300,2300,2300,632
|
|
20240418,144900,302025715,2300,2300,2300,2300,0
|
|
20240418,144800,302025715,2300,2300,2305,2300,2368
|
|
20240418,144700,296567520,2300,2300,2300,2300,0
|
|
20240418,144600,296567520,2300,2300,2300,2300,190
|
|
20240418,144500,296130520,2305,2305,2305,2305,298
|
|
20240418,144400,295443630,2300,2300,2300,2300,344
|
|
20240418,144300,294652430,2300,2300,2300,2300,421
|
|
20240418,144200,293684130,2300,2300,2300,2300,80
|
|
20240418,144100,293500130,2300,2300,2300,2300,732
|
|
20240418,144000,291816530,2305,2300,2305,2300,587
|
|
20240418,143900,290466425,2300,2300,2305,2300,312
|
|
20240418,143800,289748820,2300,2305,2305,2300,172
|
|
20240418,143700,289353215,2295,2295,2295,2295,907
|
|
20240418,143600,287271650,2295,2300,2300,2295,376
|
|
20240418,143500,286407975,2300,2300,2300,2300,673
|
|
20240418,143400,284860075,2300,2300,2320,2300,316
|
|
20240418,143300,284133220,2300,2300,2300,2300,775
|
|
20240418,143200,282350720,2320,2305,2320,2300,246
|
|
20240418,143100,281784875,2310,2310,2310,2310,61
|
|
20240418,143000,281643965,2300,2300,2300,2300,331
|
|
20240418,142900,280882665,2305,2305,2305,2305,54
|
|
20240418,142800,280758195,2320,2320,2320,2320,22
|
|
20240418,142700,280707155,2320,2305,2320,2300,329
|
|
20240418,142600,279950410,2305,2320,2320,2305,76
|
|
20240418,142500,279774975,2320,2320,2320,2320,1
|
|
20240418,142400,279772655,2300,2305,2320,2300,3057
|
|
20240418,142300,272727555,2305,2305,2305,2305,0
|
|
20240418,142200,272727555,2305,2310,2310,2305,253
|
|
20240418,142100,272144330,2305,2305,2305,2305,0
|
|
20240418,142000,272144330,2305,2305,2310,2305,800
|
|
20240418,141900,270300295,2305,2305,2305,2305,0
|
|
20240418,141800,270300295,2305,2305,2305,2305,309
|
|
20240418,141700,269588050,2310,2315,2315,2310,1401
|
|
20240418,141600,266345235,2315,2315,2315,2315,101
|
|
20240418,141500,266111420,2305,2305,2305,2305,305
|
|
20240418,141400,265408395,2310,2310,2310,2310,51
|
|
20240418,141300,265290585,2320,2320,2320,2320,1
|
|
20240418,141200,265288265,2305,2310,2310,2305,352
|
|
20240418,141100,264476900,2320,2310,2320,2310,102
|
|
20240418,141000,264241270,2320,2320,2320,2320,0
|
|
20240418,140900,264241270,2320,2320,2320,2320,0
|
|
20240418,140800,264241270,2320,2310,2320,2305,508
|
|
20240418,140700,263066965,2310,2310,2310,2310,100
|
|
20240418,140600,262835965,2320,2320,2320,2320,3
|
|
20240418,140500,262829005,2305,2310,2310,2305,259
|
|
20240418,140400,262232005,2320,2320,2320,2320,1
|
|
20240418,140300,262229685,2305,2315,2315,2305,307
|
|
20240418,140200,261522005,2320,2320,2320,2320,0
|
|
20240418,140100,261522005,2320,2320,2320,2320,2
|
|
20240418,140000,261517365,2315,2310,2315,2310,768
|
|
20240418,135900,259739945,2310,2315,2315,2310,102
|
|
20240418,135800,259504315,2320,2320,2320,2320,0
|
|
20240418,135700,259504315,2320,2320,2320,2320,2
|
|
20240418,135600,259499675,2305,2310,2310,2305,432
|
|
20240418,135500,258503690,2310,2310,2310,2310,2
|
|
20240418,135400,258499070,2305,2310,2310,2305,238
|
|
20240418,135300,257950250,2310,2305,2310,2305,387
|
|
20240418,135200,257058205,2310,2310,2310,2310,1
|
|
20240418,135100,257055895,2305,2305,2305,2305,0
|
|
20240418,135000,257055895,2305,2310,2310,2305,422
|
|
20240418,134900,256082920,2320,2320,2320,2320,0
|
|
20240418,134800,256082920,2320,2320,2320,2320,1
|
|
20240418,134700,256080600,2305,2310,2310,2305,378
|
|
20240418,134600,255209260,2320,2320,2320,2320,0
|
|
20240418,134500,255209260,2320,2320,2320,2320,23
|
|
20240418,134400,255155900,2305,2310,2310,2305,349
|
|
20240418,134300,254351450,2305,2305,2305,2305,0
|
|
20240418,134200,254351450,2305,2315,2320,2305,227
|
|
20240418,134100,253828190,2315,2315,2315,2315,0
|
|
20240418,134000,253828190,2315,2315,2315,2315,377
|
|
20240418,133900,252955435,2305,2315,2315,2305,254
|
|
20240418,133800,252369075,2315,2315,2315,2315,0
|
|
20240418,133700,252369075,2315,2315,2315,2315,701
|
|
20240418,133600,250746260,2300,2300,2300,2300,0
|
|
20240418,133500,250746260,2300,2300,2300,2300,257
|
|
20240418,133400,250155160,2300,2300,2300,2300,1
|
|
20240418,133300,250152860,2305,2305,2305,2300,228
|
|
20240418,133200,249627325,2300,2310,2310,2300,1588
|
|
20240418,133100,245969330,2325,2325,2325,2325,1
|
|
20240418,133000,245967005,2305,2310,2325,2305,2360
|
|
20240418,132900,240517265,2305,2305,2305,2305,0
|
|
20240418,132800,240517265,2305,2310,2310,2305,311
|
|
20240418,132700,239800405,2310,2310,2320,2310,230
|
|
20240418,132600,239269085,2310,2310,2310,2310,0
|
|
20240418,132500,239269085,2310,2310,2310,2310,0
|
|
20240418,132400,239269085,2310,2310,2310,2310,366
|
|
20240418,132300,238423625,2325,2325,2325,2325,0
|
|
20240418,132200,238423625,2325,2310,2325,2310,286
|
|
20240418,132100,237762335,2310,2310,2310,2310,288
|
|
20240418,132000,237097055,2325,2325,2325,2325,0
|
|
20240418,131900,237097055,2325,2310,2325,2310,291
|
|
20240418,131800,236424820,2310,2325,2325,2310,33
|
|
20240418,131700,236348425,2315,2315,2315,2315,0
|
|
20240418,131600,236348425,2315,2315,2315,2315,432
|
|
20240418,131500,235348345,2315,2315,2315,2315,0
|
|
20240418,131400,235348345,2315,2315,2315,2315,0
|
|
20240418,131300,235348345,2315,2315,2315,2315,327
|
|
20240418,131200,234591340,2315,2315,2315,2315,0
|
|
20240418,131100,234591340,2315,2315,2315,2315,355
|
|
20240418,131000,233769515,2320,2320,2320,2320,0
|
|
20240418,130900,233769515,2320,2320,2320,2320,2
|
|
20240418,130800,233764875,2315,2315,2315,2315,352
|
|
20240418,130700,232949995,2325,2320,2325,2320,217
|
|
20240418,130600,232446470,2325,2315,2325,2315,271
|
|
20240418,130500,231819095,2315,2315,2315,2315,0
|
|
20240418,130400,231819095,2315,2315,2315,2315,501
|
|
20240418,130300,230659280,2330,2330,2330,2330,6
|
|
20240418,130200,230645300,2315,2315,2315,2315,3
|
|
20240418,130100,230638355,2335,2335,2335,2335,0
|
|
20240418,130000,230638355,2335,2335,2335,2335,0
|
|
20240418,125900,230638355,2335,2335,2335,2335,0
|
|
20240418,125800,230638355,2335,2335,2335,2320,304
|
|
20240418,125700,229933015,2320,2325,2325,2320,3272
|
|
20240418,125600,222341935,2325,2325,2325,2325,419
|
|
20240418,125500,221367760,2340,2340,2340,2340,1
|
|
20240418,125400,221365420,2340,2325,2340,2325,4373
|
|
20240418,125300,211189110,2325,2325,2325,2325,1
|
|
20240418,125200,211186785,2315,2315,2315,2315,0
|
|
20240418,125100,211186785,2315,2315,2315,2315,229
|
|
20240418,125000,210656650,2315,2325,2325,2315,314
|
|
20240418,124900,209929730,2320,2325,2325,2320,176
|
|
20240418,124800,209521405,2320,2320,2320,2310,1386
|
|
20240418,124700,206308535,2315,2315,2315,2315,0
|
|
20240418,124600,206308535,2315,2315,2315,2315,125
|
|
20240418,124500,206019160,2310,2310,2310,2310,379
|
|
20240418,124400,205143670,2310,2310,2310,2310,1500
|
|
20240418,124300,201678670,2310,2315,2315,2310,338
|
|
20240418,124200,200897855,2315,2315,2315,2315,3
|
|
20240418,124100,200890910,2310,2315,2315,2310,308
|
|
20240418,124000,200178965,2325,2325,2325,2325,0
|
|
20240418,123900,200178965,2325,2325,2325,2310,265
|
|
20240418,123800,199566770,2315,2325,2325,2315,91
|
|
20240418,123700,199356095,2315,2315,2315,2315,0
|
|
20240418,123600,199356095,2315,2315,2315,2315,321
|
|
20240418,123500,198612980,2315,2315,2315,2315,1
|
|
20240418,123400,198610665,2325,2325,2325,2325,0
|
|
20240418,123300,198610665,2325,2320,2325,2315,384
|
|
20240418,123200,197721665,2320,2320,2320,2320,10
|
|
20240418,123100,197698465,2320,2320,2320,2320,220
|
|
20240418,123000,197188065,2325,2325,2325,2325,1
|
|
20240418,122900,197185740,2320,2320,2320,2320,544
|
|
20240418,122800,195923660,2325,2325,2325,2325,1
|
|
20240418,122700,195921335,2315,2315,2315,2315,282
|
|
20240418,122600,195268505,2325,2325,2325,2325,1
|
|
20240418,122500,195266180,2315,2325,2325,2315,255
|
|
20240418,122400,194675840,2315,2315,2315,2315,0
|
|
20240418,122300,194675840,2315,2320,2320,2315,243
|
|
20240418,122200,194113240,2330,2330,2330,2330,1
|
|
20240418,122100,194110910,2315,2315,2315,2315,0
|
|
20240418,122000,194110910,2315,2320,2320,2315,412
|
|
20240418,121900,193156925,2330,2330,2330,2330,0
|
|
20240418,121800,193156925,2330,2320,2330,2315,276
|
|
20240418,121700,192517910,2330,2330,2330,2330,3
|
|
20240418,121600,192510920,2315,2320,2320,2315,384
|
|
20240418,121500,191621955,2315,2315,2315,2315,0
|
|
20240418,121400,191621955,2315,2320,2320,2315,233
|
|
20240418,121300,191082505,2315,2315,2315,2315,0
|
|
20240418,121200,191082505,2315,2315,2315,2315,0
|
|
20240418,121100,191082505,2315,2320,2320,2315,290
|
|
20240418,121000,190411145,2330,2330,2330,2320,209
|
|
20240418,120900,189925750,2320,2320,2320,2320,0
|
|
20240418,120800,189925750,2320,2325,2325,2320,328
|
|
20240418,120700,189164785,2330,2330,2330,2330,1
|
|
20240418,120600,189162455,2320,2325,2325,2320,325
|
|
20240418,120500,188408450,2330,2330,2330,2330,2
|
|
20240418,120400,188403790,2330,2330,2330,2330,1
|
|
20240418,120300,188401460,2320,2320,2330,2320,352
|
|
20240418,120200,187584790,2330,2330,2330,2330,1
|
|
20240418,120100,187582460,2315,2315,2315,2315,374
|
|
20240418,120000,186716650,2320,2330,2330,2320,82
|
|
20240418,115900,186526395,2320,2325,2325,2320,184
|
|
20240418,115800,186099010,2325,2325,2325,2325,0
|
|
20240418,115700,186099010,2325,2325,2325,2325,253
|
|
20240418,115600,185510785,2330,2325,2330,2325,435
|
|
20240418,115500,184499405,2315,2315,2315,2315,0
|
|
20240418,115400,184499405,2315,2320,2320,2315,334
|
|
20240418,115300,183726170,2320,2320,2320,2320,240
|
|
20240418,115200,183169370,2315,2315,2315,2315,358
|
|
20240418,115100,182340600,2320,2320,2320,2320,100
|
|
20240418,115000,182108600,2320,2325,2325,2320,169
|
|
20240418,114900,181716515,2330,2330,2330,2330,87
|
|
20240418,114800,181513805,2320,2320,2320,2320,265
|
|
20240418,114700,180899005,2330,2330,2330,2330,199
|
|
20240418,114600,180435335,2330,2320,2330,2320,454
|
|
20240418,114500,179381055,2330,2330,2330,2330,1
|
|
20240418,114400,179378725,2320,2325,2325,2320,479
|
|
20240418,114300,178267440,2330,2330,2330,2330,1
|
|
20240418,114200,178265110,2335,2335,2335,2335,3
|
|
20240418,114100,178258105,2320,2335,2335,2320,380
|
|
20240418,114000,177376480,2340,2340,2340,2340,0
|
|
20240418,113900,177376480,2340,2330,2340,2320,448
|
|
20240418,113800,176334940,2340,2340,2340,2340,0
|
|
20240418,113700,176334940,2340,2340,2340,2340,0
|
|
20240418,113600,176334940,2340,2340,2340,2340,1
|
|
20240418,113500,176332600,2320,2325,2325,2320,381
|
|
20240418,113400,175448675,2340,2335,2340,2325,258
|
|
20240418,113300,174848310,2335,2335,2335,2335,126
|
|
20240418,113200,174554100,2320,2320,2320,2320,0
|
|
20240418,113100,174554100,2320,2320,2320,2320,380
|
|
20240418,113000,173672500,2325,2325,2325,2325,118
|
|
20240418,112900,173398150,2340,2340,2340,2340,10
|
|
20240418,112800,173374750,2325,2325,2325,2325,245
|
|
20240418,112700,172805125,2325,2325,2325,2325,222
|
|
20240418,112600,172288975,2340,2340,2340,2340,22
|
|
20240418,112500,172237495,2325,2325,2325,2325,187
|
|
20240418,112400,171802720,2325,2325,2325,2325,84
|
|
20240418,112300,171607420,2325,2325,2325,2325,251
|
|
20240418,112200,171023845,2325,2325,2325,2325,0
|
|
20240418,112100,171023845,2325,2335,2335,2325,281
|
|
20240418,112000,170370485,2340,2340,2340,2340,0
|
|
20240418,111900,170370485,2340,2325,2340,2325,346
|
|
20240418,111800,169566020,2330,2340,2340,2330,42
|
|
20240418,111700,169468060,2345,2325,2345,2325,239
|
|
20240418,111600,168912365,2345,2345,2345,2345,1
|
|
20240418,111500,168910020,2325,2325,2325,2325,282
|
|
20240418,111400,168254370,2345,2345,2345,2345,0
|
|
20240418,111300,168254370,2345,2325,2345,2325,253
|
|
20240418,111200,167666110,2330,2330,2330,2330,102
|
|
20240418,111100,167428450,2330,2340,2340,2330,126
|
|
20240418,111000,167134860,2330,2330,2330,2330,0
|
|
20240418,110900,167134860,2330,2330,2330,2330,5
|
|
20240418,110800,167123210,2325,2330,2330,2325,489
|
|
20240418,110700,165985760,2330,2330,2330,2330,0
|
|
20240418,110600,165985760,2330,2330,2330,2330,168
|
|
20240418,110500,165594320,2330,2330,2330,2330,0
|
|
20240418,110400,165594320,2330,2330,2330,2330,406
|
|
20240418,110300,164648340,2335,2335,2335,2335,172
|
|
20240418,110200,164246720,2340,2340,2340,2340,0
|
|
20240418,110100,164246720,2340,2340,2340,2340,457
|
|
20240418,110000,163177340,2340,2340,2340,2340,301
|
|
20240418,105900,162473000,2340,2325,2340,2325,232
|
|
20240418,105800,161933585,2340,2340,2340,2340,1
|
|
20240418,105700,161931245,2340,2330,2340,2330,215
|
|
20240418,105600,161430285,2345,2330,2345,2330,177
|
|
20240418,105500,161017860,2330,2330,2330,2330,99
|
|
20240418,105400,160787190,2345,2330,2345,2330,148
|
|
20240418,105300,160442335,2350,2350,2350,2350,0
|
|
20240418,105200,160442335,2350,2350,2350,2350,1
|
|
20240418,105100,160439985,2355,2330,2355,2330,389
|
|
20240418,105000,159533550,2335,2340,2340,2335,169
|
|
20240418,104900,159138420,2350,2350,2350,2350,64
|
|
20240418,104800,158988020,2360,2360,2360,2360,1
|
|
20240418,104700,158985660,2350,2360,2360,2350,293
|
|
20240418,104600,158297100,2355,2355,2355,2355,100
|
|
20240418,104500,158061600,2360,2350,2360,2350,515
|
|
20240418,104400,156850960,2350,2350,2350,2350,186
|
|
20240418,104300,156413860,2350,2350,2350,2350,1
|
|
20240418,104200,156411510,2345,2330,2345,2330,687
|
|
20240418,104100,154805550,2350,2350,2350,2350,5
|
|
20240418,104000,154793800,2345,2345,2345,2345,283
|
|
20240418,103900,154130165,2345,2330,2345,2330,182
|
|
20240418,103800,153704800,2330,2345,2345,2330,196
|
|
20240418,103700,153247130,2350,2350,2350,2350,1
|
|
20240418,103600,153244780,2345,2330,2345,2330,355
|
|
20240418,103500,152416325,2350,2350,2350,2350,1
|
|
20240418,103400,152413975,2330,2350,2350,2330,183
|
|
20240418,103300,151987565,2345,2350,2350,2345,92
|
|
20240418,103200,151771745,2345,2345,2345,2345,2
|
|
20240418,103100,151767055,2345,2345,2345,2345,331
|
|
20240418,103000,150990860,2345,2345,2345,2345,76
|
|
20240418,102900,150812640,2345,2350,2350,2345,51
|
|
20240418,102800,150693040,2330,2330,2330,2330,247
|
|
20240418,102700,150117530,2350,2350,2350,2350,1
|
|
20240418,102600,150115180,2330,2345,2345,2330,574
|
|
20240418,102500,148775265,2345,2345,2345,2345,94
|
|
20240418,102400,148554835,2345,2345,2345,2345,130
|
|
20240418,102300,148249985,2345,2345,2345,2345,368
|
|
20240418,102200,147387025,2345,2335,2345,2335,146
|
|
20240418,102100,147046105,2335,2335,2335,2335,75
|
|
20240418,102000,146870980,2340,2340,2340,2340,208
|
|
20240418,101900,146384260,2345,2345,2345,2345,523
|
|
20240418,101800,145157825,2345,2365,2365,2345,232
|
|
20240418,101700,144612715,2370,2370,2370,2370,1
|
|
20240418,101600,144610345,2350,2350,2350,2350,282
|
|
20240418,101500,143947645,2350,2350,2350,2350,222
|
|
20240418,101400,143425945,2370,2370,2370,2370,0
|
|
20240418,101300,143425945,2370,2370,2370,2370,0
|
|
20240418,101200,143425945,2370,2355,2370,2350,437
|
|
20240418,101100,142398515,2370,2370,2370,2370,0
|
|
20240418,101000,142398515,2370,2370,2370,2370,4
|
|
20240418,100900,142389035,2370,2355,2370,2355,291
|
|
20240418,100800,141703715,2355,2355,2355,2355,164
|
|
20240418,100700,141317495,2370,2355,2370,2355,123
|
|
20240418,100600,141027815,2360,2360,2360,2360,0
|
|
20240418,100500,141027815,2360,2360,2360,2360,342
|
|
20240418,100400,140220695,2375,2375,2375,2375,0
|
|
20240418,100300,140220695,2375,2375,2375,2375,0
|
|
20240418,100200,140220695,2375,2375,2375,2375,0
|
|
20240418,100100,140220695,2375,2370,2375,2370,379
|
|
20240418,100000,139322460,2365,2365,2365,2365,352
|
|
20240418,095900,138489980,2365,2365,2365,2365,30
|
|
20240418,095800,138419030,2365,2370,2370,2365,559
|
|
20240418,095700,137094460,2370,2370,2370,2370,343
|
|
20240418,095600,136281550,2370,2375,2375,2365,17
|
|
20240418,095500,136241305,2370,2375,2375,2370,102
|
|
20240418,095400,135999560,2375,2375,2375,2375,5
|
|
20240418,095300,135987685,2380,2370,2380,2370,54
|
|
20240418,095200,135859665,2370,2380,2380,2370,7
|
|
20240418,095100,135843065,2370,2380,2380,2370,911
|
|
20240418,095000,133680435,2375,2375,2380,2375,432
|
|
20240418,094900,132654430,2380,2380,2380,2380,0
|
|
20240418,094800,132654430,2380,2370,2380,2370,223
|
|
20240418,094700,132124830,2375,2375,2375,2375,0
|
|
20240418,094600,132124830,2375,2380,2380,2375,1220
|
|
20240418,094500,129221510,2380,2370,2380,2370,322
|
|
20240418,094400,128458275,2380,2380,2380,2380,0
|
|
20240418,094300,128458275,2380,2370,2380,2370,609
|
|
20240418,094200,127012395,2370,2375,2375,2370,2604
|
|
20240418,094100,120830030,2365,2365,2365,2365,452
|
|
20240418,094000,119761050,2375,2365,2375,2365,1490
|
|
20240418,093900,116233310,2355,2365,2370,2355,398
|
|
20240418,093800,115290675,2375,2375,2375,2375,200
|
|
20240418,093700,114815675,2375,2370,2375,2365,2509
|
|
20240418,093600,108878815,2365,2365,2365,2365,605
|
|
20240418,093500,107447990,2370,2360,2370,2360,1179
|
|
20240418,093400,104660640,2365,2365,2365,2365,0
|
|
20240418,093300,104660640,2365,2365,2365,2365,0
|
|
20240418,093200,104660640,2365,2360,2365,2360,259
|
|
20240418,093100,104049395,2360,2360,2360,2360,551
|
|
20240418,093000,102749035,2360,2360,2360,2360,1395
|
|
20240418,092900,99456835,2365,2365,2365,2365,0
|
|
20240418,092800,99456835,2365,2360,2365,2360,876
|
|
20240418,092700,97385700,2360,2345,2360,2345,4581
|
|
20240418,092600,86636025,2350,2350,2350,2350,100
|
|
20240418,092500,86401025,2350,2355,2355,2350,1497
|
|
20240418,092400,82882745,2360,2350,2365,2350,3783
|
|
20240418,092300,73964895,2345,2345,2345,2345,1
|
|
20240418,092200,73962550,2350,2345,2350,2345,683
|
|
20240418,092100,72358905,2350,2345,2350,2335,2771
|
|
20240418,092000,65883310,2345,2345,2345,2345,900
|
|
20240418,091900,63772810,2355,2355,2355,2355,0
|
|
20240418,091800,63772810,2355,2355,2355,2355,0
|
|
20240418,091700,63772810,2355,2355,2355,2355,1
|
|
20240418,091600,63770455,2350,2350,2350,2350,844
|
|
20240418,091500,61787055,2350,2340,2350,2325,888
|
|
20240418,091400,59707375,2335,2335,2335,2335,626
|
|
20240418,091300,58245665,2335,2330,2335,2330,1770
|
|
20240418,091200,54115285,2330,2325,2330,2285,10949
|
|
20240418,091100,28895980,2330,2325,2330,2325,849
|
|
20240418,091000,26918635,2330,2325,2330,2325,263
|
|
20240418,090900,26306845,2335,2335,2335,2335,242
|
|
20240418,090800,25741775,2340,2320,2340,2320,1055
|
|
20240418,090700,23286720,2320,2320,2320,2320,82
|
|
20240418,090600,23096480,2325,2325,2325,2325,0
|
|
20240418,090500,23096480,2325,2325,2325,2325,0
|
|
20240418,090400,23096480,2325,2325,2325,2320,898
|
|
20240418,090300,21012430,2320,2315,2320,2315,288
|
|
20240418,090200,20345085,2310,2305,2310,2285,1016
|
|
20240418,090100,18018605,2315,2325,2325,2315,410
|
|
20240418,090000,17069235,2320,2280,2320,2280,7430
|