684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,202100,202081670,2265,2265,2265,2265,2336
|
|
20240422,202000,202081670,2265,2265,2265,2265,0
|
|
20240422,201900,202081670,2265,2265,2265,2265,0
|
|
20240422,201800,202081670,2265,2265,2265,2265,0
|
|
20240422,201700,202081670,2265,2265,2265,2265,0
|
|
20240422,201600,202081670,2265,2265,2265,2265,0
|
|
20240422,201500,202081670,2265,2265,2265,2265,0
|
|
20240422,201400,202081670,2265,2265,2265,2265,0
|
|
20240422,201300,202081670,2265,2265,2265,2265,0
|
|
20240422,201200,202081670,2265,2265,2265,2265,0
|
|
20240422,201100,202081670,2265,2265,2265,2265,0
|
|
20240422,201000,202081670,2265,2265,2265,2265,0
|
|
20240422,200900,202081670,2265,2265,2265,2265,0
|
|
20240422,200800,202081670,2265,2265,2265,2265,0
|
|
20240422,200700,202081670,2265,2265,2265,2265,0
|
|
20240422,200600,202081670,2265,2265,2265,2265,0
|
|
20240422,200500,202081670,2265,2265,2265,2265,0
|
|
20240422,200400,202081670,2265,2265,2265,2265,0
|
|
20240422,200300,202081670,2265,2265,2265,2265,0
|
|
20240422,200200,202081670,2265,2265,2265,2265,0
|
|
20240422,200100,202081670,2265,2265,2265,2265,0
|
|
20240422,200000,202081670,2265,2265,2265,2265,0
|
|
20240422,195900,202081670,2265,2265,2265,2265,0
|
|
20240422,195800,202081670,2265,2265,2265,2265,0
|
|
20240422,195700,202081670,2265,2265,2265,2265,0
|
|
20240422,195600,202081670,2265,2265,2265,2265,0
|
|
20240422,195500,202081670,2265,2265,2265,2265,0
|
|
20240422,195400,202081670,2265,2265,2265,2265,0
|
|
20240422,195300,202081670,2265,2265,2265,2265,0
|
|
20240422,195200,202081670,2265,2265,2265,2265,0
|
|
20240422,195100,202081670,2265,2265,2265,2265,2336
|
|
20240422,195000,202081670,2265,2265,2265,2265,0
|
|
20240422,194900,202081670,2265,2265,2265,2265,0
|
|
20240422,194800,202081670,2265,2265,2265,2265,0
|
|
20240422,194700,202081670,2265,2265,2265,2265,0
|
|
20240422,194600,202081670,2265,2265,2265,2265,0
|
|
20240422,194500,202081670,2265,2265,2265,2265,0
|
|
20240422,194400,202081670,2265,2265,2265,2265,0
|
|
20240422,194300,202081670,2265,2265,2265,2265,0
|
|
20240422,194200,202081670,2265,2265,2265,2265,0
|
|
20240422,194100,202081670,2265,2265,2265,2265,0
|
|
20240422,194000,202081670,2265,2265,2265,2265,0
|
|
20240422,193900,202081670,2265,2265,2265,2265,0
|
|
20240422,193800,202081670,2265,2265,2265,2265,0
|
|
20240422,193700,202081670,2265,2265,2265,2265,0
|
|
20240422,193600,202081670,2265,2265,2265,2265,0
|
|
20240422,193500,202081670,2265,2265,2265,2265,0
|
|
20240422,193400,202081670,2265,2265,2265,2265,0
|
|
20240422,193300,202081670,2265,2265,2265,2265,0
|
|
20240422,193200,202081670,2265,2265,2265,2265,0
|
|
20240422,193100,202081670,2265,2265,2265,2265,0
|
|
20240422,193000,202081670,2265,2265,2265,2265,0
|
|
20240422,192900,202081670,2265,2265,2265,2265,0
|
|
20240422,192800,202081670,2265,2265,2265,2265,0
|
|
20240422,192700,202081670,2265,2265,2265,2265,0
|
|
20240422,192600,202081670,2265,2265,2265,2265,0
|
|
20240422,192500,202081670,2265,2265,2265,2265,0
|
|
20240422,192400,202081670,2265,2265,2265,2265,0
|
|
20240422,192300,202081670,2265,2265,2265,2265,0
|
|
20240422,192200,202081670,2265,2265,2265,2265,0
|
|
20240422,192100,202081670,2265,2265,2265,2265,2336
|
|
20240422,192000,202081670,2265,2265,2265,2265,0
|
|
20240422,191900,202081670,2265,2265,2265,2265,0
|
|
20240422,191800,202081670,2265,2265,2265,2265,0
|
|
20240422,191700,202081670,2265,2265,2265,2265,0
|
|
20240422,191600,202081670,2265,2265,2265,2265,0
|
|
20240422,191500,202081670,2265,2265,2265,2265,0
|
|
20240422,191400,202081670,2265,2265,2265,2265,0
|
|
20240422,191300,202081670,2265,2265,2265,2265,0
|
|
20240422,191200,202081670,2265,2265,2265,2265,0
|
|
20240422,191100,202081670,2265,2265,2265,2265,0
|
|
20240422,191000,202081670,2265,2265,2265,2265,0
|
|
20240422,190900,202081670,2265,2265,2265,2265,0
|
|
20240422,190800,202081670,2265,2265,2265,2265,0
|
|
20240422,190700,202081670,2265,2265,2265,2265,0
|
|
20240422,190600,202081670,2265,2265,2265,2265,0
|
|
20240422,190500,202081670,2265,2265,2265,2265,0
|
|
20240422,190400,202081670,2265,2265,2265,2265,0
|
|
20240422,190300,202081670,2265,2265,2265,2265,0
|
|
20240422,190200,202081670,2265,2265,2265,2265,0
|
|
20240422,190100,202081670,2265,2265,2265,2265,0
|
|
20240422,190000,202081670,2265,2265,2265,2265,0
|
|
20240422,185900,202081670,2265,2265,2265,2265,0
|
|
20240422,185800,202081670,2265,2265,2265,2265,0
|
|
20240422,185700,202081670,2265,2265,2265,2265,0
|
|
20240422,185600,202081670,2265,2265,2265,2265,0
|
|
20240422,185500,202081670,2265,2265,2265,2265,0
|
|
20240422,185400,202081670,2265,2265,2265,2265,0
|
|
20240422,185300,202081670,2265,2265,2265,2265,0
|
|
20240422,185200,202081670,2265,2265,2265,2265,0
|
|
20240422,185100,202081670,2265,2265,2265,2265,2336
|
|
20240422,185000,202081670,2265,2265,2265,2265,0
|
|
20240422,184900,202081670,2265,2265,2265,2265,0
|
|
20240422,184800,202081670,2265,2265,2265,2265,0
|
|
20240422,184700,202081670,2265,2265,2265,2265,0
|
|
20240422,184600,202081670,2265,2265,2265,2265,0
|
|
20240422,184500,202081670,2265,2265,2265,2265,0
|
|
20240422,184400,202081670,2265,2265,2265,2265,0
|
|
20240422,184300,202081670,2265,2265,2265,2265,0
|
|
20240422,184200,202081670,2265,2265,2265,2265,0
|
|
20240422,184100,202081670,2265,2265,2265,2265,0
|
|
20240422,184000,202081670,2265,2265,2265,2265,0
|
|
20240422,183900,202081670,2265,2265,2265,2265,0
|
|
20240422,183800,202081670,2265,2265,2265,2265,0
|
|
20240422,183700,202081670,2265,2265,2265,2265,0
|
|
20240422,183600,202081670,2265,2265,2265,2265,0
|
|
20240422,183500,202081670,2265,2265,2265,2265,0
|
|
20240422,183400,202081670,2265,2265,2265,2265,0
|
|
20240422,183300,202081670,2265,2265,2265,2265,0
|
|
20240422,183200,202081670,2265,2265,2265,2265,0
|
|
20240422,183100,202081670,2265,2265,2265,2265,0
|
|
20240422,183000,202081670,2265,2265,2265,2265,0
|
|
20240422,182900,202081670,2265,2265,2265,2265,0
|
|
20240422,182800,202081670,2265,2265,2265,2265,0
|
|
20240422,182700,202081670,2265,2265,2265,2265,0
|
|
20240422,182600,202081670,2265,2265,2265,2265,0
|
|
20240422,182500,202081670,2265,2265,2265,2265,0
|
|
20240422,182400,202081670,2265,2265,2265,2265,0
|
|
20240422,182300,202081670,2265,2265,2265,2265,0
|
|
20240422,182200,202081670,2265,2265,2265,2265,0
|
|
20240422,182100,202081670,2265,2265,2265,2265,2336
|
|
20240422,182000,202081670,2265,2265,2265,2265,0
|
|
20240422,181900,202081670,2265,2265,2265,2265,0
|
|
20240422,181800,202081670,2265,2265,2265,2265,0
|
|
20240422,181700,202081670,2265,2265,2265,2265,0
|
|
20240422,181600,202081670,2265,2265,2265,2265,0
|
|
20240422,181500,202081670,2265,2265,2265,2265,0
|
|
20240422,181400,202081670,2265,2265,2265,2265,0
|
|
20240422,181300,202081670,2265,2265,2265,2265,0
|
|
20240422,181200,202081670,2265,2265,2265,2265,0
|
|
20240422,181100,202081670,2265,2265,2265,2265,0
|
|
20240422,181000,202081670,2265,2265,2265,2265,0
|
|
20240422,180900,202081670,2265,2265,2265,2265,0
|
|
20240422,180800,202081670,2265,2265,2265,2265,0
|
|
20240422,180700,202081670,2265,2265,2265,2265,0
|
|
20240422,180600,202081670,2265,2265,2265,2265,0
|
|
20240422,180500,202081670,2265,2265,2265,2265,0
|
|
20240422,180400,202081670,2265,2265,2265,2265,0
|
|
20240422,180300,202081670,2265,2265,2265,2265,0
|
|
20240422,180200,202081670,2265,2265,2265,2265,0
|
|
20240422,180100,202081670,2265,2265,2265,2265,0
|
|
20240422,180000,202081670,2265,2265,2265,2265,0
|
|
20240422,175900,202081670,2265,2265,2265,2265,0
|
|
20240422,175800,202081670,2265,2265,2265,2265,0
|
|
20240422,175700,202081670,2265,2265,2265,2265,0
|
|
20240422,175600,202081670,2265,2265,2265,2265,0
|
|
20240422,175500,202081670,2265,2265,2265,2265,0
|
|
20240422,175400,202081670,2265,2265,2265,2265,0
|
|
20240422,175300,202081670,2265,2265,2265,2265,0
|
|
20240422,175200,202081670,2265,2265,2265,2265,0
|
|
20240422,175100,202081670,2265,2265,2265,2265,2336
|
|
20240422,175000,202081670,2265,2265,2265,2265,0
|
|
20240422,174900,202081670,2265,2265,2265,2265,0
|
|
20240422,174800,202081670,2265,2265,2265,2265,0
|
|
20240422,174700,202081670,2265,2265,2265,2265,0
|
|
20240422,174600,202081670,2265,2265,2265,2265,0
|
|
20240422,174500,202081670,2265,2265,2265,2265,0
|
|
20240422,174400,202081670,2265,2265,2265,2265,0
|
|
20240422,174300,202081670,2265,2265,2265,2265,0
|
|
20240422,174200,202081670,2265,2265,2265,2265,0
|
|
20240422,174100,202081670,2265,2265,2265,2265,0
|
|
20240422,174000,202081670,2265,2265,2265,2265,0
|
|
20240422,173900,202081670,2265,2265,2265,2265,0
|
|
20240422,173800,202081670,2265,2265,2265,2265,0
|
|
20240422,173700,202081670,2265,2265,2265,2265,0
|
|
20240422,173600,202081670,2265,2265,2265,2265,0
|
|
20240422,173500,202081670,2265,2265,2265,2265,0
|
|
20240422,173400,202081670,2265,2265,2265,2265,0
|
|
20240422,173300,202081670,2265,2265,2265,2265,0
|
|
20240422,173200,202081670,2265,2265,2265,2265,0
|
|
20240422,173100,202081670,2265,2265,2265,2265,0
|
|
20240422,173000,202081670,2265,2265,2265,2265,0
|
|
20240422,172900,202081670,2265,2265,2265,2265,0
|
|
20240422,172800,202081670,2265,2265,2265,2265,0
|
|
20240422,172700,202081670,2265,2265,2265,2265,0
|
|
20240422,172600,202081670,2265,2265,2265,2265,0
|
|
20240422,172500,202081670,2265,2265,2265,2265,0
|
|
20240422,172400,202081670,2265,2265,2265,2265,0
|
|
20240422,172300,202081670,2265,2265,2265,2265,0
|
|
20240422,172200,202081670,2265,2265,2265,2265,0
|
|
20240422,172100,202081670,2265,2265,2265,2265,2336
|
|
20240422,172000,202081670,2265,2265,2265,2265,0
|
|
20240422,171900,202081670,2265,2265,2265,2265,0
|
|
20240422,171800,202081670,2265,2265,2265,2265,0
|
|
20240422,171700,202081670,2265,2265,2265,2265,0
|
|
20240422,171600,202081670,2265,2265,2265,2265,0
|
|
20240422,171500,202081670,2265,2265,2265,2265,0
|
|
20240422,171400,202081670,2265,2265,2265,2265,0
|
|
20240422,171300,202081670,2265,2265,2265,2265,0
|
|
20240422,171200,202081670,2265,2265,2265,2265,0
|
|
20240422,171100,202081670,2265,2265,2265,2265,0
|
|
20240422,171000,202081670,2265,2265,2265,2265,0
|
|
20240422,170900,202081670,2265,2265,2265,2265,0
|
|
20240422,170800,202081670,2265,2265,2265,2265,0
|
|
20240422,170700,202081670,2265,2265,2265,2265,0
|
|
20240422,170600,202081670,2265,2265,2265,2265,0
|
|
20240422,170500,202081670,2265,2265,2265,2265,0
|
|
20240422,170400,202081670,2265,2265,2265,2265,0
|
|
20240422,170300,202081670,2265,2265,2265,2265,0
|
|
20240422,170200,202081670,2265,2265,2265,2265,0
|
|
20240422,170100,202081670,2265,2265,2265,2265,0
|
|
20240422,170000,202081670,2265,2265,2265,2265,0
|
|
20240422,165900,202081670,2265,2265,2265,2265,0
|
|
20240422,165800,202081670,2265,2265,2265,2265,0
|
|
20240422,165700,202081670,2265,2265,2265,2265,0
|
|
20240422,165600,202081670,2265,2265,2265,2265,0
|
|
20240422,165500,202081670,2265,2265,2265,2265,0
|
|
20240422,165400,202081670,2265,2265,2265,2265,0
|
|
20240422,165300,202081670,2265,2265,2265,2265,0
|
|
20240422,165200,202081670,2265,2265,2265,2265,0
|
|
20240422,165100,202081670,2265,2265,2265,2265,2336
|
|
20240422,165000,202081670,2265,2265,2265,2265,0
|
|
20240422,164900,202081670,2265,2265,2265,2265,0
|
|
20240422,164800,202081670,2265,2265,2265,2265,0
|
|
20240422,164700,202081670,2265,2265,2265,2265,0
|
|
20240422,164600,202081670,2265,2265,2265,2265,0
|
|
20240422,164500,202081670,2265,2265,2265,2265,0
|
|
20240422,164400,202081670,2265,2265,2265,2265,0
|
|
20240422,164300,202081670,2265,2265,2265,2265,0
|
|
20240422,164200,202081670,2265,2265,2265,2265,0
|
|
20240422,164100,202081670,2265,2265,2265,2265,0
|
|
20240422,164000,202081670,2265,2265,2265,2265,0
|
|
20240422,163900,202081670,2265,2265,2265,2265,0
|
|
20240422,163800,202081670,2265,2265,2265,2265,0
|
|
20240422,163700,202081670,2265,2265,2265,2265,0
|
|
20240422,163600,202081670,2265,2265,2265,2265,0
|
|
20240422,163500,202081670,2265,2265,2265,2265,0
|
|
20240422,163400,202081670,2265,2265,2265,2265,0
|
|
20240422,163300,202081670,2265,2265,2265,2265,0
|
|
20240422,163200,202081670,2265,2265,2265,2265,0
|
|
20240422,163100,202081670,2265,2265,2265,2265,0
|
|
20240422,163000,202081670,2265,2265,2265,2265,0
|
|
20240422,162900,202081670,2265,2265,2265,2265,0
|
|
20240422,162800,202081670,2265,2265,2265,2265,0
|
|
20240422,162700,202081670,2265,2265,2265,2265,0
|
|
20240422,162600,202081670,2265,2265,2265,2265,0
|
|
20240422,162500,202081670,2265,2265,2265,2265,0
|
|
20240422,162400,202081670,2265,2265,2265,2265,0
|
|
20240422,162300,202081670,2265,2265,2265,2265,0
|
|
20240422,162200,202081670,2265,2265,2265,2265,0
|
|
20240422,162100,202081670,2265,2265,2265,2265,2336
|
|
20240422,162000,202081670,2265,2265,2265,2265,0
|
|
20240422,161900,202081670,2265,2265,2265,2265,0
|
|
20240422,161800,202081670,2265,2265,2265,2265,0
|
|
20240422,161700,202081670,2265,2265,2265,2265,0
|
|
20240422,161600,202081670,2265,2265,2265,2265,0
|
|
20240422,161500,202081670,2265,2265,2265,2265,0
|
|
20240422,161400,202081670,2265,2265,2265,2265,0
|
|
20240422,161300,202081670,2265,2265,2265,2265,0
|
|
20240422,161200,202081670,2265,2265,2265,2265,0
|
|
20240422,161100,202081670,2265,2265,2265,2265,0
|
|
20240422,161000,202081670,2265,2265,2265,2265,0
|
|
20240422,160900,202081670,2265,2265,2265,2265,0
|
|
20240422,160800,202081670,2265,2265,2265,2265,0
|
|
20240422,160700,202081670,2265,2265,2265,2265,0
|
|
20240422,160600,202081670,2265,2265,2265,2265,0
|
|
20240422,160500,202081670,2265,2265,2265,2265,0
|
|
20240422,160400,202081670,2265,2265,2265,2265,0
|
|
20240422,160300,202081670,2265,2265,2265,2265,0
|
|
20240422,160200,202081670,2265,2265,2265,2265,0
|
|
20240422,160100,202081670,2265,2265,2265,2265,0
|
|
20240422,160000,202081670,2265,2265,2265,2265,0
|
|
20240422,155900,202081670,2265,2265,2265,2265,0
|
|
20240422,155800,202081670,2265,2265,2265,2265,0
|
|
20240422,155700,202081670,2265,2265,2265,2265,0
|
|
20240422,155600,202081670,2265,2265,2265,2265,0
|
|
20240422,155500,202081670,2265,2265,2265,2265,0
|
|
20240422,155400,202081670,2265,2265,2265,2265,0
|
|
20240422,155300,202081670,2265,2265,2265,2265,0
|
|
20240422,155200,202081670,2265,2265,2265,2265,0
|
|
20240422,155100,202081670,2265,2265,2265,2265,2336
|
|
20240422,155000,202081670,2265,2265,2265,2265,0
|
|
20240422,154900,202081670,2265,2265,2265,2265,0
|
|
20240422,154800,202081670,2265,2265,2265,2265,0
|
|
20240422,154700,202081670,2265,2265,2265,2265,0
|
|
20240422,154600,202081670,2265,2265,2265,2265,0
|
|
20240422,154500,202081670,2265,2265,2265,2265,0
|
|
20240422,154400,202081670,2265,2265,2265,2265,0
|
|
20240422,154300,202081670,2265,2265,2265,2265,0
|
|
20240422,154200,202081670,2265,2265,2265,2265,0
|
|
20240422,154100,202081670,2265,2265,2265,2265,0
|
|
20240422,154000,202081670,2265,2265,2265,2265,0
|
|
20240422,153900,202081670,2265,2265,2265,2265,0
|
|
20240422,153800,202081670,2265,2265,2265,2265,0
|
|
20240422,153700,202081670,2265,2265,2265,2265,0
|
|
20240422,153600,202081670,2265,2265,2265,2265,0
|
|
20240422,153500,202081670,2265,2265,2265,2265,0
|
|
20240422,153400,202081670,2265,2265,2265,2265,0
|
|
20240422,153300,202081670,2265,2265,2265,2265,0
|
|
20240422,153200,202081670,2265,2265,2265,2265,0
|
|
20240422,153100,202081670,2265,2265,2265,2265,0
|
|
20240422,153000,202081670,2265,2265,2265,2265,2336
|
|
20240422,152900,196790630,2255,2255,2255,2255,0
|
|
20240422,152800,196790630,2255,2255,2255,2255,0
|
|
20240422,152700,196790630,2255,2255,2255,2255,0
|
|
20240422,152600,196790630,2255,2255,2255,2255,0
|
|
20240422,152500,196790630,2255,2255,2255,2255,0
|
|
20240422,152400,196790630,2255,2255,2255,2255,0
|
|
20240422,152300,196790630,2255,2255,2255,2255,0
|
|
20240422,152200,196790630,2255,2255,2255,2255,0
|
|
20240422,152100,196790630,2255,2255,2255,2255,0
|
|
20240422,152000,196790630,2255,2255,2255,2255,0
|
|
20240422,151900,196790630,2255,2255,2265,2255,97
|
|
20240422,151800,196571885,2255,2265,2265,2255,2287
|
|
20240422,151700,191404405,2260,2265,2270,2260,319
|
|
20240422,151600,190681955,2265,2265,2265,2265,61
|
|
20240422,151500,190543790,2260,2265,2265,2260,110
|
|
20240422,151400,190294690,2265,2265,2265,2265,3
|
|
20240422,151300,190287895,2260,2260,2260,2260,3
|
|
20240422,151200,190281115,2265,2265,2265,2265,0
|
|
20240422,151100,190281115,2265,2265,2265,2265,0
|
|
20240422,151000,190281115,2265,2260,2265,2255,629
|
|
20240422,150900,188859580,2260,2260,2260,2260,453
|
|
20240422,150800,187835800,2260,2260,2260,2260,0
|
|
20240422,150700,187835800,2260,2260,2260,2260,983
|
|
20240422,150600,185614220,2265,2265,2265,2265,1
|
|
20240422,150500,185611955,2265,2265,2265,2265,16
|
|
20240422,150400,185575715,2265,2265,2265,2265,0
|
|
20240422,150300,185575715,2265,2265,2265,2265,129
|
|
20240422,150200,185283530,2265,2265,2265,2265,379
|
|
20240422,150100,184425095,2265,2265,2265,2265,35
|
|
20240422,150000,184345820,2265,2265,2265,2265,1
|
|
20240422,145900,184343555,2260,2260,2260,2260,129
|
|
20240422,145800,184052015,2260,2260,2260,2260,0
|
|
20240422,145700,184052015,2260,2260,2260,2260,100
|
|
20240422,145600,183826015,2260,2260,2260,2260,11
|
|
20240422,145500,183801155,2260,2260,2260,2260,1758
|
|
20240422,145400,179828075,2255,2255,2255,2255,0
|
|
20240422,145300,179828075,2255,2255,2255,2255,0
|
|
20240422,145200,179828075,2255,2255,2255,2255,0
|
|
20240422,145100,179828075,2255,2255,2255,2255,0
|
|
20240422,145000,179828075,2255,2255,2255,2255,450
|
|
20240422,144900,178813325,2260,2260,2260,2260,0
|
|
20240422,144800,178813325,2260,2260,2260,2260,50
|
|
20240422,144700,178700325,2260,2260,2260,2260,0
|
|
20240422,144600,178700325,2260,2260,2260,2260,0
|
|
20240422,144500,178700325,2260,2260,2260,2260,0
|
|
20240422,144400,178700325,2260,2260,2260,2260,5
|
|
20240422,144300,178689025,2245,2245,2245,2245,559
|
|
20240422,144200,177434070,2245,2260,2260,2245,119
|
|
20240422,144100,177166900,2245,2245,2260,2245,1259
|
|
20240422,144000,174340430,2245,2245,2245,2245,123
|
|
20240422,143900,174064295,2260,2245,2260,2245,274
|
|
20240422,143800,173449135,2260,2260,2260,2245,255
|
|
20240422,143700,172876615,2245,2245,2260,2245,201
|
|
20240422,143600,172425340,2260,2245,2260,2245,213
|
|
20240422,143500,171946880,2240,2250,2250,2240,304
|
|
20240422,143400,171265840,2240,2245,2245,2240,445
|
|
20240422,143300,170269035,2240,2250,2250,2240,942
|
|
20240422,143200,168152625,2250,2250,2250,2240,5938
|
|
20240422,143100,154812030,2250,2250,2250,2250,0
|
|
20240422,143000,154812030,2250,2250,2250,2250,1
|
|
20240422,142900,154809780,2250,2260,2260,2250,3018
|
|
20240422,142800,148008500,2255,2255,2255,2255,35
|
|
20240422,142700,147929575,2255,2255,2255,2255,117
|
|
20240422,142600,147665740,2255,2255,2255,2255,50
|
|
20240422,142500,147552990,2255,2255,2255,2255,0
|
|
20240422,142400,147552990,2255,2255,2255,2255,1000
|
|
20240422,142300,145297990,2250,2250,2250,2250,1
|
|
20240422,142200,145295740,2250,2250,2250,2250,856
|
|
20240422,142100,143369740,2255,2255,2255,2255,0
|
|
20240422,142000,143369740,2255,2255,2255,2255,177
|
|
20240422,141900,142970605,2255,2255,2255,2255,7565
|
|
20240422,141800,125911530,2255,2255,2255,2255,0
|
|
20240422,141700,125911530,2255,2255,2255,2255,402
|
|
20240422,141600,125005020,2255,2255,2255,2255,0
|
|
20240422,141500,125005020,2255,2255,2255,2255,0
|
|
20240422,141400,125005020,2255,2255,2255,2255,0
|
|
20240422,141300,125005020,2255,2255,2255,2255,0
|
|
20240422,141200,125005020,2255,2255,2255,2255,0
|
|
20240422,141100,125005020,2255,2255,2255,2255,0
|
|
20240422,141000,125005020,2255,2255,2255,2255,0
|
|
20240422,140900,125005020,2255,2255,2255,2255,1001
|
|
20240422,140800,122747765,2270,2270,2270,2270,0
|
|
20240422,140700,122747765,2270,2270,2270,2270,0
|
|
20240422,140600,122747765,2270,2270,2270,2270,0
|
|
20240422,140500,122747765,2270,2270,2270,2270,15
|
|
20240422,140400,122713715,2270,2270,2270,2270,1
|
|
20240422,140300,122711445,2260,2260,2260,2260,300
|
|
20240422,140200,122033445,2270,2270,2270,2270,4
|
|
20240422,140100,122024365,2270,2270,2270,2270,0
|
|
20240422,140000,122024365,2270,2270,2270,2270,0
|
|
20240422,135900,122024365,2270,2270,2270,2270,0
|
|
20240422,135800,122024365,2270,2270,2270,2270,0
|
|
20240422,135700,122024365,2270,2270,2270,2270,1
|
|
20240422,135600,122022095,2260,2260,2260,2260,200
|
|
20240422,135500,121570095,2260,2260,2260,2260,0
|
|
20240422,135400,121570095,2260,2260,2260,2260,9
|
|
20240422,135300,121549755,2270,2270,2270,2270,0
|
|
20240422,135200,121549755,2270,2270,2270,2270,0
|
|
20240422,135100,121549755,2270,2270,2270,2270,5
|
|
20240422,135000,121538405,2270,2270,2270,2270,1
|
|
20240422,134900,121536135,2260,2260,2260,2260,62
|
|
20240422,134800,121396015,2260,2260,2260,2260,1
|
|
20240422,134700,121393755,2260,2260,2260,2260,58
|
|
20240422,134600,121262675,2265,2265,2265,2265,22
|
|
20240422,134500,121212845,2265,2265,2265,2265,0
|
|
20240422,134400,121212845,2265,2265,2265,2265,0
|
|
20240422,134300,121212845,2265,2265,2265,2265,10
|
|
20240422,134200,121190195,2270,2270,2270,2270,0
|
|
20240422,134100,121190195,2270,2270,2270,2270,1
|
|
20240422,134000,121187925,2270,2270,2270,2270,0
|
|
20240422,133900,121187925,2270,2265,2270,2265,2
|
|
20240422,133800,121183390,2265,2265,2265,2265,1
|
|
20240422,133700,121181125,2270,2270,2270,2270,1
|
|
20240422,133600,121178855,2260,2260,2260,2260,3
|
|
20240422,133500,121172075,2260,2270,2270,2260,5
|
|
20240422,133400,121160760,2260,2260,2260,2260,16
|
|
20240422,133300,121124600,2270,2270,2270,2270,0
|
|
20240422,133200,121124600,2270,2270,2270,2270,110
|
|
20240422,133100,120874900,2270,2270,2270,2270,25
|
|
20240422,133000,120818150,2270,2270,2270,2270,0
|
|
20240422,132900,120818150,2270,2260,2270,2255,189
|
|
20240422,132800,120391785,2260,2260,2260,2260,6
|
|
20240422,132700,120378225,2255,2270,2270,2255,9
|
|
20240422,132600,120357880,2270,2270,2270,2270,0
|
|
20240422,132500,120357880,2270,2270,2270,2270,0
|
|
20240422,132400,120357880,2270,2270,2270,2270,1
|
|
20240422,132300,120355610,2260,2260,2260,2260,1
|
|
20240422,132200,120353350,2255,2255,2255,2255,0
|
|
20240422,132100,120353350,2255,2255,2255,2255,0
|
|
20240422,132000,120353350,2255,2265,2265,2255,1378
|
|
20240422,131900,117232700,2265,2265,2265,2265,74
|
|
20240422,131800,117065090,2265,2265,2265,2265,0
|
|
20240422,131700,117065090,2265,2265,2265,2265,370
|
|
20240422,131600,116227040,2260,2260,2260,2260,6
|
|
20240422,131500,116213480,2260,2260,2260,2260,4
|
|
20240422,131400,116204440,2260,2260,2260,2260,18
|
|
20240422,131300,116163760,2260,2260,2260,2260,2
|
|
20240422,131200,116159240,2270,2270,2270,2270,0
|
|
20240422,131100,116159240,2270,2270,2270,2270,45
|
|
20240422,131000,116057090,2270,2270,2270,2270,1
|
|
20240422,130900,116054820,2255,2255,2255,2255,7
|
|
20240422,130800,116039035,2265,2265,2265,2265,35
|
|
20240422,130700,115959760,2265,2265,2265,2265,1
|
|
20240422,130600,115957495,2255,2255,2255,2255,0
|
|
20240422,130500,115957495,2255,2255,2255,2255,400
|
|
20240422,130400,115055495,2255,2255,2255,2255,0
|
|
20240422,130300,115055495,2255,2255,2255,2255,0
|
|
20240422,130200,115055495,2255,2255,2255,2255,5
|
|
20240422,130100,115044220,2255,2265,2265,2255,7
|
|
20240422,130000,115028420,2265,2265,2265,2265,0
|
|
20240422,125900,115028420,2265,2265,2265,2265,0
|
|
20240422,125800,115028420,2265,2265,2265,2265,0
|
|
20240422,125700,115028420,2265,2265,2265,2265,0
|
|
20240422,125600,115028420,2265,2265,2265,2265,0
|
|
20240422,125500,115028420,2265,2265,2265,2265,0
|
|
20240422,125400,115028420,2265,2265,2265,2265,0
|
|
20240422,125300,115028420,2265,2265,2265,2265,100
|
|
20240422,125200,114801920,2255,2255,2255,2255,0
|
|
20240422,125100,114801920,2255,2255,2255,2255,0
|
|
20240422,125000,114801920,2255,2255,2255,2255,0
|
|
20240422,124900,114801920,2255,2255,2255,2255,0
|
|
20240422,124800,114801920,2255,2260,2260,2255,1600
|
|
20240422,124700,111193750,2265,2265,2265,2265,0
|
|
20240422,124600,111193750,2265,2265,2265,2265,0
|
|
20240422,124500,111193750,2265,2265,2265,2265,0
|
|
20240422,124400,111193750,2265,2265,2265,2265,4
|
|
20240422,124300,111184690,2270,2270,2270,2270,0
|
|
20240422,124200,111184690,2270,2270,2270,2270,0
|
|
20240422,124100,111184690,2270,2270,2270,2270,0
|
|
20240422,124000,111184690,2270,2270,2270,2270,0
|
|
20240422,123900,111184690,2270,2270,2270,2270,1
|
|
20240422,123800,111182420,2265,2265,2265,2265,0
|
|
20240422,123700,111182420,2265,2265,2265,2265,1
|
|
20240422,123600,111180155,2270,2270,2270,2270,1
|
|
20240422,123500,111177885,2270,2270,2270,2270,2
|
|
20240422,123400,111173345,2270,2270,2270,2270,4
|
|
20240422,123300,111164265,2270,2270,2270,2270,1
|
|
20240422,123200,111161995,2270,2270,2270,2270,0
|
|
20240422,123100,111161995,2270,2270,2270,2270,0
|
|
20240422,123000,111161995,2270,2270,2270,2270,0
|
|
20240422,122900,111161995,2270,2270,2270,2270,0
|
|
20240422,122800,111161995,2270,2260,2270,2255,190
|
|
20240422,122700,110732655,2260,2255,2260,2250,52
|
|
20240422,122600,110615395,2260,2260,2260,2260,0
|
|
20240422,122500,110615395,2260,2260,2260,2260,0
|
|
20240422,122400,110615395,2260,2260,2260,2260,0
|
|
20240422,122300,110615395,2260,2260,2260,2260,0
|
|
20240422,122200,110615395,2260,2260,2260,2260,0
|
|
20240422,122100,110615395,2260,2260,2260,2250,528
|
|
20240422,122000,109427375,2250,2255,2255,2250,3000
|
|
20240422,121900,102665675,2260,2260,2260,2260,0
|
|
20240422,121800,102665675,2260,2260,2260,2260,482
|
|
20240422,121700,101576355,2255,2255,2255,2255,17
|
|
20240422,121600,101538020,2270,2270,2270,2270,0
|
|
20240422,121500,101538020,2270,2270,2270,2270,0
|
|
20240422,121400,101538020,2270,2270,2270,2270,0
|
|
20240422,121300,101538020,2270,2270,2270,2270,0
|
|
20240422,121200,101538020,2270,2270,2270,2270,1
|
|
20240422,121100,101535750,2255,2255,2255,2255,206
|
|
20240422,121000,101071220,2255,2260,2260,2255,144
|
|
20240422,120900,100746360,2270,2270,2270,2270,0
|
|
20240422,120800,100746360,2270,2270,2270,2270,0
|
|
20240422,120700,100746360,2270,2270,2270,2270,0
|
|
20240422,120600,100746360,2270,2270,2270,2270,0
|
|
20240422,120500,100746360,2270,2270,2270,2270,0
|
|
20240422,120400,100746360,2270,2270,2270,2270,0
|
|
20240422,120300,100746360,2270,2270,2270,2270,0
|
|
20240422,120200,100746360,2270,2270,2270,2270,0
|
|
20240422,120100,100746360,2270,2270,2270,2270,0
|
|
20240422,120000,100746360,2270,2270,2270,2270,0
|
|
20240422,115900,100746360,2270,2270,2270,2270,5
|
|
20240422,115800,100735010,2270,2270,2270,2270,0
|
|
20240422,115700,100735010,2270,2270,2270,2270,0
|
|
20240422,115600,100735010,2270,2270,2270,2270,0
|
|
20240422,115500,100735010,2270,2270,2270,2270,75
|
|
20240422,115400,100564760,2270,2270,2270,2270,188
|
|
20240422,115300,100138000,2270,2270,2270,2270,0
|
|
20240422,115200,100138000,2270,2270,2270,2270,50
|
|
20240422,115100,100024500,2270,2270,2270,2270,0
|
|
20240422,115000,100024500,2270,2270,2270,2270,151
|
|
20240422,114900,99681730,2270,2270,2270,2270,1
|
|
20240422,114800,99679460,2265,2265,2265,2265,12
|
|
20240422,114700,99652280,2270,2270,2270,2270,0
|
|
20240422,114600,99652280,2270,2270,2270,2270,0
|
|
20240422,114500,99652280,2270,2270,2270,2270,0
|
|
20240422,114400,99652280,2270,2270,2270,2270,2
|
|
20240422,114300,99647740,2255,2255,2255,2255,0
|
|
20240422,114200,99647740,2255,2255,2255,2255,66
|
|
20240422,114100,99498910,2250,2250,2250,2250,0
|
|
20240422,114000,99498910,2250,2250,2250,2250,118
|
|
20240422,113900,99233410,2250,2255,2255,2250,120
|
|
20240422,113800,98963105,2255,2255,2255,2255,196
|
|
20240422,113700,98521125,2255,2255,2255,2255,0
|
|
20240422,113600,98521125,2255,2260,2260,2255,81
|
|
20240422,113500,98338070,2270,2260,2270,2260,2
|
|
20240422,113400,98333540,2270,2270,2270,2270,0
|
|
20240422,113300,98333540,2270,2270,2270,2270,0
|
|
20240422,113200,98333540,2270,2270,2270,2270,0
|
|
20240422,113100,98333540,2270,2270,2270,2270,350
|
|
20240422,113000,97539040,2270,2270,2270,2270,0
|
|
20240422,112900,97539040,2270,2270,2270,2270,0
|
|
20240422,112800,97539040,2270,2270,2270,2270,0
|
|
20240422,112700,97539040,2270,2270,2270,2270,0
|
|
20240422,112600,97539040,2270,2270,2270,2270,16
|
|
20240422,112500,97502720,2270,2270,2270,2270,0
|
|
20240422,112400,97502720,2270,2270,2270,2270,0
|
|
20240422,112300,97502720,2270,2270,2270,2270,0
|
|
20240422,112200,97502720,2270,2270,2270,2270,0
|
|
20240422,112100,97502720,2270,2270,2270,2270,0
|
|
20240422,112000,97502720,2270,2270,2270,2270,1
|
|
20240422,111900,97500450,2250,2255,2255,2250,350
|
|
20240422,111800,96711890,2270,2270,2270,2270,0
|
|
20240422,111700,96711890,2270,2270,2270,2270,1
|
|
20240422,111600,96709620,2255,2255,2255,2255,0
|
|
20240422,111500,96709620,2255,2255,2255,2255,0
|
|
20240422,111400,96709620,2255,2255,2255,2255,0
|
|
20240422,111300,96709620,2255,2250,2255,2250,230
|
|
20240422,111200,96191520,2250,2250,2250,2250,0
|
|
20240422,111100,96191520,2250,2250,2250,2250,0
|
|
20240422,111000,96191520,2250,2250,2250,2250,0
|
|
20240422,110900,96191520,2250,2250,2250,2250,0
|
|
20240422,110800,96191520,2250,2250,2250,2250,296
|
|
20240422,110700,95525520,2255,2255,2255,2255,308
|
|
20240422,110600,94830980,2275,2275,2275,2275,0
|
|
20240422,110500,94830980,2275,2275,2275,2275,0
|
|
20240422,110400,94830980,2275,2275,2275,2275,2
|
|
20240422,110300,94826430,2275,2275,2275,2275,2
|
|
20240422,110200,94821880,2255,2260,2260,2255,554
|
|
20240422,110100,93570860,2275,2270,2275,2270,10
|
|
20240422,110000,93548125,2260,2260,2260,2260,0
|
|
20240422,105900,93548125,2260,2260,2260,2260,45
|
|
20240422,105800,93446425,2260,2260,2260,2260,543
|
|
20240422,105700,92219245,2265,2265,2265,2265,0
|
|
20240422,105600,92219245,2265,2265,2265,2265,0
|
|
20240422,105500,92219245,2265,2265,2265,2265,0
|
|
20240422,105400,92219245,2265,2265,2265,2265,10
|
|
20240422,105300,92196595,2265,2265,2265,2265,0
|
|
20240422,105200,92196595,2265,2265,2265,2265,0
|
|
20240422,105100,92196595,2265,2265,2265,2265,0
|
|
20240422,105000,92196595,2265,2265,2265,2265,0
|
|
20240422,104900,92196595,2265,2265,2265,2265,0
|
|
20240422,104800,92196595,2265,2265,2265,2265,23
|
|
20240422,104700,92144500,2265,2265,2265,2265,69
|
|
20240422,104600,91988215,2270,2270,2270,2270,5
|
|
20240422,104500,91976865,2270,2270,2270,2270,4
|
|
20240422,104400,91967785,2265,2265,2265,2265,0
|
|
20240422,104300,91967785,2265,2265,2265,2265,13
|
|
20240422,104200,91938340,2275,2275,2275,2275,0
|
|
20240422,104100,91938340,2275,2260,2275,2260,16
|
|
20240422,104000,91902165,2265,2255,2280,2255,803
|
|
20240422,103900,90091235,2255,2270,2280,2255,535
|
|
20240422,103800,88882120,2270,2275,2275,2270,3088
|
|
20240422,103700,81871830,2280,2280,2280,2280,0
|
|
20240422,103600,81871830,2280,2280,2280,2280,0
|
|
20240422,103500,81871830,2280,2280,2280,2280,0
|
|
20240422,103400,81871830,2280,2280,2280,2280,2
|
|
20240422,103300,81867270,2280,2280,2280,2280,0
|
|
20240422,103200,81867270,2280,2280,2280,2280,0
|
|
20240422,103100,81867270,2280,2280,2280,2280,0
|
|
20240422,103000,81867270,2280,2280,2280,2280,0
|
|
20240422,102900,81867270,2280,2280,2280,2280,0
|
|
20240422,102800,81867270,2280,2280,2280,2280,4
|
|
20240422,102700,81858150,2275,2275,2275,2275,0
|
|
20240422,102600,81858150,2275,2275,2275,2275,0
|
|
20240422,102500,81858150,2275,2275,2275,2275,4
|
|
20240422,102400,81849050,2275,2275,2275,2275,0
|
|
20240422,102300,81849050,2275,2275,2275,2275,4
|
|
20240422,102200,81839950,2275,2275,2275,2275,318
|
|
20240422,102100,81116500,2280,2280,2280,2280,259
|
|
20240422,102000,80525980,2280,2280,2280,2280,0
|
|
20240422,101900,80525980,2280,2280,2280,2280,50
|
|
20240422,101800,80411980,2285,2285,2285,2285,70
|
|
20240422,101700,80252030,2285,2285,2285,2285,0
|
|
20240422,101600,80252030,2285,2285,2285,2285,1
|
|
20240422,101500,80249745,2285,2285,2285,2285,1
|
|
20240422,101400,80247460,2280,2280,2280,2280,0
|
|
20240422,101300,80247460,2280,2280,2280,2280,200
|
|
20240422,101200,79791460,2285,2285,2285,2285,0
|
|
20240422,101100,79791460,2285,2285,2285,2285,0
|
|
20240422,101000,79791460,2285,2285,2285,2285,1
|
|
20240422,100900,79789175,2285,2285,2285,2285,0
|
|
20240422,100800,79789175,2285,2285,2285,2285,321
|
|
20240422,100700,79055690,2285,2285,2285,2285,0
|
|
20240422,100600,79055690,2285,2285,2285,2285,0
|
|
20240422,100500,79055690,2285,2285,2285,2285,4
|
|
20240422,100400,79046550,2285,2285,2285,2285,1
|
|
20240422,100300,79044265,2275,2275,2275,2275,100
|
|
20240422,100200,78816765,2285,2285,2285,2285,1
|
|
20240422,100100,78814480,2275,2275,2275,2275,0
|
|
20240422,100000,78814480,2275,2275,2275,2275,0
|
|
20240422,095900,78814480,2275,2275,2275,2275,0
|
|
20240422,095800,78814480,2275,2275,2275,2275,1
|
|
20240422,095700,78812205,2285,2285,2285,2285,0
|
|
20240422,095600,78812205,2285,2285,2285,2285,0
|
|
20240422,095500,78812205,2285,2285,2285,2285,0
|
|
20240422,095400,78812205,2285,2285,2285,2285,101
|
|
20240422,095300,78581420,2290,2290,2290,2290,101
|
|
20240422,095200,78350130,2285,2285,2285,2285,0
|
|
20240422,095100,78350130,2285,2280,2285,2275,995
|
|
20240422,095000,76086055,2290,2290,2290,2290,0
|
|
20240422,094900,76086055,2290,2290,2290,2290,0
|
|
20240422,094800,76086055,2290,2290,2290,2290,0
|
|
20240422,094700,76086055,2290,2290,2290,2290,16
|
|
20240422,094600,76049415,2290,2290,2290,2290,2
|
|
20240422,094500,76044835,2290,2290,2290,2290,100
|
|
20240422,094400,75815835,2290,2290,2290,2290,0
|
|
20240422,094300,75815835,2290,2290,2290,2290,1
|
|
20240422,094200,75813545,2275,2275,2275,2275,0
|
|
20240422,094100,75813545,2275,2275,2275,2275,400
|
|
20240422,094000,74903545,2275,2275,2275,2275,300
|
|
20240422,093900,74221045,2275,2275,2275,2275,0
|
|
20240422,093800,74221045,2275,2275,2275,2275,0
|
|
20240422,093700,74221045,2275,2275,2275,2275,0
|
|
20240422,093600,74221045,2275,2275,2275,2275,199
|
|
20240422,093500,73768320,2275,2275,2275,2275,0
|
|
20240422,093400,73768320,2275,2275,2275,2275,0
|
|
20240422,093300,73768320,2275,2275,2275,2275,197
|
|
20240422,093200,73320145,2275,2275,2275,2275,300
|
|
20240422,093100,72637645,2275,2275,2275,2275,1
|
|
20240422,093000,72635370,2295,2295,2295,2295,0
|
|
20240422,092900,72635370,2295,2290,2295,2290,264
|
|
20240422,092800,72029510,2290,2290,2290,2275,162
|
|
20240422,092700,71658545,2280,2280,2280,2280,2000
|
|
20240422,092600,67098545,2270,2275,2275,2270,1135
|
|
20240422,092500,64521550,2285,2285,2285,2285,0
|
|
20240422,092400,64521550,2285,2285,2285,2285,196
|
|
20240422,092300,64073690,2285,2280,2285,2270,3420
|
|
20240422,092200,56292075,2290,2290,2290,2290,0
|
|
20240422,092100,56292075,2290,2290,2290,2290,0
|
|
20240422,092000,56292075,2290,2285,2290,2285,269
|
|
20240422,091900,55677080,2270,2270,2270,2270,18
|
|
20240422,091800,55636220,2270,2270,2270,2270,100
|
|
20240422,091700,55409220,2270,2270,2270,2270,40
|
|
20240422,091600,55318420,2270,2280,2280,2270,2924
|
|
20240422,091500,48673570,2285,2285,2285,2285,0
|
|
20240422,091400,48673570,2285,2285,2285,2285,358
|
|
20240422,091300,47855540,2285,2285,2285,2285,1
|
|
20240422,091200,47853255,2285,2280,2290,2280,405
|
|
20240422,091100,46925955,2285,2280,2285,2280,401
|
|
20240422,091000,46011005,2280,2280,2280,2265,5120
|
|
20240422,090900,34407820,2270,2270,2270,2270,222
|
|
20240422,090800,33903880,2280,2275,2280,2275,147
|
|
20240422,090700,33568725,2280,2270,2280,2270,785
|
|
20240422,090600,31784160,2270,2275,2275,2270,24
|
|
20240422,090500,31729670,2255,2270,2270,2255,318
|
|
20240422,090400,31012120,2265,2260,2265,2260,1092
|
|
20240422,090300,28541500,2260,2265,2265,2260,223
|
|
20240422,090200,28037515,2260,2260,2260,2260,536
|
|
20240422,090100,26826155,2270,2250,2270,2250,395
|
|
20240422,090000,25935375,2270,2255,2270,2255,11491
|