605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,190200,793855035,2270,2270,2270,2270,11108
|
|
20240418,190100,793855035,2270,2270,2270,2270,0
|
|
20240418,190000,793855035,2270,2270,2270,2270,0
|
|
20240418,185900,793855035,2270,2270,2270,2270,0
|
|
20240418,185800,793855035,2270,2270,2270,2270,0
|
|
20240418,185700,793855035,2270,2270,2270,2270,0
|
|
20240418,185600,793855035,2270,2270,2270,2270,0
|
|
20240418,185500,793855035,2270,2270,2270,2270,0
|
|
20240418,185400,793855035,2270,2270,2270,2270,0
|
|
20240418,185300,793855035,2270,2270,2270,2270,0
|
|
20240418,185200,793855035,2270,2270,2270,2270,0
|
|
20240418,185100,793855035,2270,2270,2270,2270,0
|
|
20240418,185000,793855035,2270,2270,2270,2270,0
|
|
20240418,184900,793855035,2270,2270,2270,2270,0
|
|
20240418,184800,793855035,2270,2270,2270,2270,0
|
|
20240418,184700,793855035,2270,2270,2270,2270,0
|
|
20240418,184600,793855035,2270,2270,2270,2270,0
|
|
20240418,184500,793855035,2270,2270,2270,2270,0
|
|
20240418,184400,793855035,2270,2270,2270,2270,0
|
|
20240418,184300,793855035,2270,2270,2270,2270,0
|
|
20240418,184200,793855035,2270,2270,2270,2270,0
|
|
20240418,184100,793855035,2270,2270,2270,2270,0
|
|
20240418,184000,793855035,2270,2270,2270,2270,0
|
|
20240418,183900,793855035,2270,2270,2270,2270,0
|
|
20240418,183800,793855035,2270,2270,2270,2270,0
|
|
20240418,183700,793855035,2270,2270,2270,2270,0
|
|
20240418,183600,793855035,2270,2270,2270,2270,0
|
|
20240418,183500,793855035,2270,2270,2270,2270,0
|
|
20240418,183400,793855035,2270,2270,2270,2270,0
|
|
20240418,183300,793855035,2270,2270,2270,2270,0
|
|
20240418,183200,793855035,2270,2270,2270,2270,11108
|
|
20240418,183100,793855035,2270,2270,2270,2270,0
|
|
20240418,183000,793855035,2270,2270,2270,2270,0
|
|
20240418,182900,793855035,2270,2270,2270,2270,0
|
|
20240418,182800,793855035,2270,2270,2270,2270,0
|
|
20240418,182700,793855035,2270,2270,2270,2270,0
|
|
20240418,182600,793855035,2270,2270,2270,2270,0
|
|
20240418,182500,793855035,2270,2270,2270,2270,0
|
|
20240418,182400,793855035,2270,2270,2270,2270,0
|
|
20240418,182300,793855035,2270,2270,2270,2270,0
|
|
20240418,182200,793855035,2270,2270,2270,2270,0
|
|
20240418,182100,793855035,2270,2270,2270,2270,0
|
|
20240418,182000,793855035,2270,2270,2270,2270,0
|
|
20240418,181900,793855035,2270,2270,2270,2270,0
|
|
20240418,181800,793855035,2270,2270,2270,2270,0
|
|
20240418,181700,793855035,2270,2270,2270,2270,0
|
|
20240418,181600,793855035,2270,2270,2270,2270,0
|
|
20240418,181500,793855035,2270,2270,2270,2270,0
|
|
20240418,181400,793855035,2270,2270,2270,2270,0
|
|
20240418,181300,793855035,2270,2270,2270,2270,0
|
|
20240418,181200,793855035,2270,2270,2270,2270,0
|
|
20240418,181100,793855035,2270,2270,2270,2270,0
|
|
20240418,181000,793855035,2270,2270,2270,2270,0
|
|
20240418,180900,793855035,2270,2270,2270,2270,0
|
|
20240418,180800,793855035,2270,2270,2270,2270,0
|
|
20240418,180700,793855035,2270,2270,2270,2270,0
|
|
20240418,180600,793855035,2270,2270,2270,2270,0
|
|
20240418,180500,793855035,2270,2270,2270,2270,0
|
|
20240418,180400,793855035,2270,2270,2270,2270,0
|
|
20240418,180300,793855035,2270,2270,2270,2270,0
|
|
20240418,180200,793855035,2270,2270,2270,2270,11108
|
|
20240418,180100,793855035,2270,2270,2270,2270,0
|
|
20240418,180000,793855035,2270,2270,2270,2270,0
|
|
20240418,175900,793855035,2270,2270,2270,2270,0
|
|
20240418,175800,793855035,2270,2270,2270,2270,0
|
|
20240418,175700,793855035,2270,2270,2270,2270,0
|
|
20240418,175600,793855035,2270,2270,2270,2270,0
|
|
20240418,175500,793855035,2270,2270,2270,2270,0
|
|
20240418,175400,793855035,2270,2270,2270,2270,0
|
|
20240418,175300,793855035,2270,2270,2270,2270,0
|
|
20240418,175200,793855035,2270,2270,2270,2270,0
|
|
20240418,175100,793855035,2270,2270,2270,2270,0
|
|
20240418,175000,793855035,2270,2270,2270,2270,0
|
|
20240418,174900,793855035,2270,2270,2270,2270,0
|
|
20240418,174800,793855035,2270,2270,2270,2270,0
|
|
20240418,174700,793855035,2270,2270,2270,2270,0
|
|
20240418,174600,793855035,2270,2270,2270,2270,0
|
|
20240418,174500,793855035,2270,2270,2270,2270,0
|
|
20240418,174400,793855035,2270,2270,2270,2270,0
|
|
20240418,174300,793855035,2270,2270,2270,2270,0
|
|
20240418,174200,793855035,2270,2270,2270,2270,0
|
|
20240418,174100,793855035,2270,2270,2270,2270,0
|
|
20240418,174000,793855035,2270,2270,2270,2270,0
|
|
20240418,173900,793855035,2270,2270,2270,2270,0
|
|
20240418,173800,793855035,2270,2270,2270,2270,0
|
|
20240418,173700,793855035,2270,2270,2270,2270,0
|
|
20240418,173600,793855035,2270,2270,2270,2270,0
|
|
20240418,173500,793855035,2270,2270,2270,2270,0
|
|
20240418,173400,793855035,2270,2270,2270,2270,0
|
|
20240418,173300,793855035,2270,2270,2270,2270,0
|
|
20240418,173200,793855035,2270,2270,2270,2270,11108
|
|
20240418,173100,793855035,2270,2270,2270,2270,0
|
|
20240418,173000,793855035,2270,2270,2270,2270,0
|
|
20240418,172900,793855035,2270,2270,2270,2270,0
|
|
20240418,172800,793855035,2270,2270,2270,2270,0
|
|
20240418,172700,793855035,2270,2270,2270,2270,0
|
|
20240418,172600,793855035,2270,2270,2270,2270,0
|
|
20240418,172500,793855035,2270,2270,2270,2270,0
|
|
20240418,172400,793855035,2270,2270,2270,2270,0
|
|
20240418,172300,793855035,2270,2270,2270,2270,0
|
|
20240418,172200,793855035,2270,2270,2270,2270,0
|
|
20240418,172100,793855035,2270,2270,2270,2270,0
|
|
20240418,172000,793855035,2270,2270,2270,2270,0
|
|
20240418,171900,793855035,2270,2270,2270,2270,0
|
|
20240418,171800,793855035,2270,2270,2270,2270,0
|
|
20240418,171700,793855035,2270,2270,2270,2270,0
|
|
20240418,171600,793855035,2270,2270,2270,2270,0
|
|
20240418,171500,793855035,2270,2270,2270,2270,0
|
|
20240418,171400,793855035,2270,2270,2270,2270,0
|
|
20240418,171300,793855035,2270,2270,2270,2270,0
|
|
20240418,171200,793855035,2270,2270,2270,2270,0
|
|
20240418,171100,793855035,2270,2270,2270,2270,0
|
|
20240418,171000,793855035,2270,2270,2270,2270,0
|
|
20240418,170900,793855035,2270,2270,2270,2270,0
|
|
20240418,170800,793855035,2270,2270,2270,2270,0
|
|
20240418,170700,793855035,2270,2270,2270,2270,0
|
|
20240418,170600,793855035,2270,2270,2270,2270,0
|
|
20240418,170500,793855035,2270,2270,2270,2270,0
|
|
20240418,170400,793855035,2270,2270,2270,2270,0
|
|
20240418,170300,793855035,2270,2270,2270,2270,0
|
|
20240418,170200,793855035,2270,2270,2270,2270,11108
|
|
20240418,170100,793855035,2270,2270,2270,2270,0
|
|
20240418,170000,793855035,2270,2270,2270,2270,0
|
|
20240418,165900,793855035,2270,2270,2270,2270,0
|
|
20240418,165800,793855035,2270,2270,2270,2270,0
|
|
20240418,165700,793855035,2270,2270,2270,2270,0
|
|
20240418,165600,793855035,2270,2270,2270,2270,0
|
|
20240418,165500,793855035,2270,2270,2270,2270,0
|
|
20240418,165400,793855035,2270,2270,2270,2270,0
|
|
20240418,165300,793855035,2270,2270,2270,2270,0
|
|
20240418,165200,793855035,2270,2270,2270,2270,0
|
|
20240418,165100,793855035,2270,2270,2270,2270,0
|
|
20240418,165000,793855035,2270,2270,2270,2270,0
|
|
20240418,164900,793855035,2270,2270,2270,2270,0
|
|
20240418,164800,793855035,2270,2270,2270,2270,0
|
|
20240418,164700,793855035,2270,2270,2270,2270,0
|
|
20240418,164600,793855035,2270,2270,2270,2270,0
|
|
20240418,164500,793855035,2270,2270,2270,2270,0
|
|
20240418,164400,793855035,2270,2270,2270,2270,0
|
|
20240418,164300,793855035,2270,2270,2270,2270,0
|
|
20240418,164200,793855035,2270,2270,2270,2270,0
|
|
20240418,164100,793855035,2270,2270,2270,2270,0
|
|
20240418,164000,793855035,2270,2270,2270,2270,0
|
|
20240418,163900,793855035,2270,2270,2270,2270,0
|
|
20240418,163800,793855035,2270,2270,2270,2270,0
|
|
20240418,163700,793855035,2270,2270,2270,2270,0
|
|
20240418,163600,793855035,2270,2270,2270,2270,0
|
|
20240418,163500,793855035,2270,2270,2270,2270,0
|
|
20240418,163400,793855035,2270,2270,2270,2270,0
|
|
20240418,163300,793855035,2270,2270,2270,2270,0
|
|
20240418,163200,793855035,2270,2270,2270,2270,11108
|
|
20240418,163100,793855035,2270,2270,2270,2270,0
|
|
20240418,163000,793855035,2270,2270,2270,2270,0
|
|
20240418,162900,793855035,2270,2270,2270,2270,0
|
|
20240418,162800,793855035,2270,2270,2270,2270,0
|
|
20240418,162700,793855035,2270,2270,2270,2270,0
|
|
20240418,162600,793855035,2270,2270,2270,2270,0
|
|
20240418,162500,793855035,2270,2270,2270,2270,0
|
|
20240418,162400,793855035,2270,2270,2270,2270,0
|
|
20240418,162300,793855035,2270,2270,2270,2270,0
|
|
20240418,162200,793855035,2270,2270,2270,2270,0
|
|
20240418,162100,793855035,2270,2270,2270,2270,0
|
|
20240418,162000,793855035,2270,2270,2270,2270,0
|
|
20240418,161900,793855035,2270,2270,2270,2270,0
|
|
20240418,161800,793855035,2270,2270,2270,2270,0
|
|
20240418,161700,793855035,2270,2270,2270,2270,0
|
|
20240418,161600,793855035,2270,2270,2270,2270,0
|
|
20240418,161500,793855035,2270,2270,2270,2270,0
|
|
20240418,161400,793855035,2270,2270,2270,2270,0
|
|
20240418,161300,793855035,2270,2270,2270,2270,0
|
|
20240418,161200,793855035,2270,2270,2270,2270,0
|
|
20240418,161100,793855035,2270,2270,2270,2270,0
|
|
20240418,161000,793855035,2270,2270,2270,2270,0
|
|
20240418,160900,793855035,2270,2270,2270,2270,0
|
|
20240418,160800,793855035,2270,2270,2270,2270,0
|
|
20240418,160700,793855035,2270,2270,2270,2270,0
|
|
20240418,160600,793855035,2270,2270,2270,2270,0
|
|
20240418,160500,793855035,2270,2270,2270,2270,0
|
|
20240418,160400,793855035,2270,2270,2270,2270,0
|
|
20240418,160300,793855035,2270,2270,2270,2270,0
|
|
20240418,160200,793855035,2270,2270,2270,2270,11108
|
|
20240418,160100,793855035,2270,2270,2270,2270,0
|
|
20240418,160000,793855035,2270,2270,2270,2270,0
|
|
20240418,155900,793855035,2270,2270,2270,2270,0
|
|
20240418,155800,793855035,2270,2270,2270,2270,0
|
|
20240418,155700,793855035,2270,2270,2270,2270,0
|
|
20240418,155600,793855035,2270,2270,2270,2270,0
|
|
20240418,155500,793855035,2270,2270,2270,2270,0
|
|
20240418,155400,793855035,2270,2270,2270,2270,0
|
|
20240418,155300,793855035,2270,2270,2270,2270,0
|
|
20240418,155200,793855035,2270,2270,2270,2270,0
|
|
20240418,155100,793855035,2270,2270,2270,2270,0
|
|
20240418,155000,793855035,2270,2270,2270,2270,0
|
|
20240418,154900,793855035,2270,2270,2270,2270,0
|
|
20240418,154800,793855035,2270,2270,2270,2270,0
|
|
20240418,154700,793855035,2270,2270,2270,2270,0
|
|
20240418,154600,793855035,2270,2270,2270,2270,0
|
|
20240418,154500,793855035,2270,2270,2270,2270,0
|
|
20240418,154400,793855035,2270,2270,2270,2270,0
|
|
20240418,154300,793855035,2270,2270,2270,2270,0
|
|
20240418,154200,793855035,2270,2270,2270,2270,0
|
|
20240418,154100,793855035,2270,2270,2270,2270,0
|
|
20240418,154000,793855035,2270,2270,2270,2270,0
|
|
20240418,153900,793855035,2270,2270,2270,2270,0
|
|
20240418,153800,793855035,2270,2270,2270,2270,0
|
|
20240418,153700,793855035,2270,2270,2270,2270,0
|
|
20240418,153600,793855035,2270,2270,2270,2270,0
|
|
20240418,153500,793855035,2270,2270,2270,2270,0
|
|
20240418,153400,793855035,2270,2270,2270,2270,0
|
|
20240418,153300,793855035,2270,2270,2270,2270,0
|
|
20240418,153200,793855035,2270,2270,2270,2270,11108
|
|
20240418,153100,793855035,2270,2270,2270,2270,0
|
|
20240418,153000,793855035,2270,2270,2270,2270,11108
|
|
20240418,152900,768639875,2275,2275,2275,2275,0
|
|
20240418,152800,768639875,2275,2275,2275,2275,0
|
|
20240418,152700,768639875,2275,2275,2275,2275,0
|
|
20240418,152600,768639875,2275,2275,2275,2275,0
|
|
20240418,152500,768639875,2275,2275,2275,2275,0
|
|
20240418,152400,768639875,2275,2275,2275,2275,0
|
|
20240418,152300,768639875,2275,2275,2275,2275,0
|
|
20240418,152200,768639875,2275,2275,2275,2275,0
|
|
20240418,152100,768639875,2275,2275,2275,2275,0
|
|
20240418,152000,768639875,2275,2275,2275,2275,0
|
|
20240418,151900,768639875,2275,2275,2275,2270,10926
|
|
20240418,151800,743825170,2275,2270,2275,2270,808
|
|
20240418,151700,741991000,2275,2275,2275,2270,63
|
|
20240418,151600,741847855,2275,2270,2275,2270,3211
|
|
20240418,151500,734546690,2275,2275,2275,2275,7
|
|
20240418,151400,734530765,2270,2275,2275,2270,1371
|
|
20240418,151300,731413475,2275,2275,2280,2275,4710
|
|
20240418,151200,720698210,2275,2275,2275,2275,3616
|
|
20240418,151100,712471810,2275,2275,2275,2275,1004
|
|
20240418,151000,710187710,2275,2275,2275,2275,100
|
|
20240418,150900,709960210,2275,2280,2280,2275,794
|
|
20240418,150800,708152355,2280,2280,2280,2280,5
|
|
20240418,150700,708140955,2280,2280,2280,2280,280
|
|
20240418,150600,707502555,2280,2280,2280,2280,1
|
|
20240418,150500,707500275,2275,2275,2275,2275,278
|
|
20240418,150400,706867825,2275,2275,2275,2275,1724
|
|
20240418,150300,702945725,2275,2275,2275,2275,2480
|
|
20240418,150200,697303725,2275,2275,2275,2275,1056
|
|
20240418,150100,694901325,2275,2275,2275,2275,1383
|
|
20240418,150000,691755000,2275,2275,2275,2275,861
|
|
20240418,145900,689796225,2275,2275,2275,2275,1415
|
|
20240418,145800,686577100,2275,2270,2275,2270,5931
|
|
20240418,145700,673087925,2275,2275,2275,2275,120
|
|
20240418,145600,672814925,2275,2275,2275,2275,71
|
|
20240418,145500,672653400,2275,2275,2275,2275,1050
|
|
20240418,145400,670264650,2275,2270,2275,2270,497
|
|
20240418,145300,669136450,2275,2270,2275,2270,2
|
|
20240418,145200,669131905,2275,2275,2275,2270,311
|
|
20240418,145100,668425845,2275,2270,2275,2270,381
|
|
20240418,145000,667560940,2275,2275,2275,2275,4200
|
|
20240418,144900,658005940,2275,2275,2275,2275,0
|
|
20240418,144800,658005940,2275,2275,2275,2275,50
|
|
20240418,144700,657892190,2275,2270,2275,2270,362
|
|
20240418,144600,657070425,2270,2270,2270,2270,0
|
|
20240418,144500,657070425,2270,2270,2270,2270,1000
|
|
20240418,144400,654800425,2275,2275,2275,2275,0
|
|
20240418,144300,654800425,2275,2275,2275,2275,10
|
|
20240418,144200,654777675,2275,2275,2275,2275,1
|
|
20240418,144100,654775400,2275,2270,2275,2270,850
|
|
20240418,144000,652843375,2275,2275,2275,2275,0
|
|
20240418,143900,652843375,2275,2275,2275,2270,53
|
|
20240418,143800,652723010,2270,2270,2270,2265,1620
|
|
20240418,143700,649047105,2265,2275,2275,2265,889
|
|
20240418,143600,647028080,2275,2265,2275,2265,193
|
|
20240418,143500,646589015,2270,2270,2270,2270,3678
|
|
20240418,143400,638239955,2275,2275,2275,2275,0
|
|
20240418,143300,638239955,2275,2275,2275,2275,0
|
|
20240418,143200,638239955,2275,2275,2275,2275,500
|
|
20240418,143100,637102455,2275,2270,2275,2270,381
|
|
20240418,143000,636237580,2270,2275,2275,2270,1241
|
|
20240418,142900,633420505,2270,2275,2275,2270,240
|
|
20240418,142800,632875675,2275,2275,2275,2275,2
|
|
20240418,142700,632871125,2270,2270,2270,2270,546
|
|
20240418,142600,631631705,2270,2270,2270,2270,300
|
|
20240418,142500,630950705,2275,2275,2275,2275,95
|
|
20240418,142400,630734580,2275,2275,2275,2275,0
|
|
20240418,142300,630734580,2275,2270,2280,2270,441
|
|
20240418,142200,629733250,2270,2270,2275,2270,6861
|
|
20240418,142100,614156280,2275,2275,2275,2270,114
|
|
20240418,142000,613896935,2275,2275,2275,2275,150
|
|
20240418,141900,613555685,2280,2270,2280,2270,247
|
|
20240418,141800,612994985,2280,2280,2280,2280,234
|
|
20240418,141700,612461465,2275,2270,2275,2270,1447
|
|
20240418,141600,609171775,2280,2270,2280,2270,268
|
|
20240418,141500,608561685,2280,2280,2280,2280,2
|
|
20240418,141400,608557125,2280,2270,2280,2270,3451
|
|
20240418,141300,600715925,2275,2275,2275,2270,2358
|
|
20240418,141200,595363255,2270,2275,2275,2270,1835
|
|
20240418,141100,591197780,2275,2275,2275,2275,30
|
|
20240418,141000,591129530,2270,2270,2270,2270,315
|
|
20240418,140900,590414480,2275,2275,2275,2275,106
|
|
20240418,140800,590173330,2275,2275,2275,2275,0
|
|
20240418,140700,590173330,2275,2275,2275,2275,1002
|
|
20240418,140600,587893780,2275,2275,2275,2275,105
|
|
20240418,140500,587654905,2275,2270,2275,2270,3413
|
|
20240418,140400,579907045,2270,2270,2270,2270,0
|
|
20240418,140300,579907045,2270,2270,2270,2270,1
|
|
20240418,140200,579904775,2270,2270,2270,2270,0
|
|
20240418,140100,579904775,2270,2270,2275,2270,1302
|
|
20240418,140000,576949185,2275,2275,2275,2275,0
|
|
20240418,135900,576949185,2275,2275,2275,2275,1000
|
|
20240418,135800,574674185,2275,2275,2275,2275,303
|
|
20240418,135700,573984860,2270,2270,2270,2270,555
|
|
20240418,135600,572725010,2275,2275,2275,2270,8526
|
|
20240418,135500,553370785,2275,2275,2275,2275,2680
|
|
20240418,135400,547273785,2275,2275,2275,2275,105
|
|
20240418,135300,547034910,2275,2275,2275,2275,1961
|
|
20240418,135200,542573635,2275,2275,2275,2275,289
|
|
20240418,135100,541916160,2275,2275,2275,2275,0
|
|
20240418,135000,541916160,2275,2275,2275,2275,160
|
|
20240418,134900,541552160,2280,2275,2280,2275,841
|
|
20240418,134800,539638880,2275,2275,2275,2275,2565
|
|
20240418,134700,533803505,2275,2275,2275,2275,329
|
|
20240418,134600,533055030,2275,2280,2280,2275,23
|
|
20240418,134500,533002595,2275,2280,2280,2275,7
|
|
20240418,134400,532986640,2275,2280,2280,2275,697
|
|
20240418,134300,531400915,2280,2280,2280,2280,10
|
|
20240418,134200,531378115,2275,2280,2280,2275,390
|
|
20240418,134100,530490815,2280,2280,2280,2280,61
|
|
20240418,134000,530351735,2275,2275,2275,2275,100
|
|
20240418,133900,530124235,2275,2275,2275,2275,0
|
|
20240418,133800,530124235,2275,2275,2275,2275,700
|
|
20240418,133700,528531735,2275,2275,2275,2275,950
|
|
20240418,133600,526370485,2275,2275,2275,2275,650
|
|
20240418,133500,524891735,2275,2275,2275,2275,1599
|
|
20240418,133400,521254010,2275,2275,2275,2275,0
|
|
20240418,133300,521254010,2275,2275,2275,2275,1
|
|
20240418,133200,521251735,2275,2280,2280,2275,10
|
|
20240418,133100,521228945,2280,2280,2280,2280,0
|
|
20240418,133000,521228945,2280,2280,2280,2280,0
|
|
20240418,132900,521228945,2280,2280,2280,2280,20
|
|
20240418,132800,521183345,2280,2280,2280,2280,0
|
|
20240418,132700,521183345,2280,2280,2280,2280,0
|
|
20240418,132600,521183345,2280,2275,2280,2275,19
|
|
20240418,132500,521140030,2280,2280,2280,2280,0
|
|
20240418,132400,521140030,2280,2280,2280,2280,2
|
|
20240418,132300,521135470,2270,2270,2270,2270,555
|
|
20240418,132200,519875620,2270,2275,2275,2270,20192
|
|
20240418,132100,474014260,2275,2275,2275,2275,54
|
|
20240418,132000,473891410,2275,2275,2275,2275,2
|
|
20240418,131900,473886860,2275,2280,2280,2275,5
|
|
20240418,131800,473875465,2275,2280,2285,2275,341
|
|
20240418,131700,473097280,2275,2285,2285,2275,7
|
|
20240418,131600,473081305,2275,2275,2275,2275,101
|
|
20240418,131500,472851530,2275,2275,2285,2275,18
|
|
20240418,131400,472810480,2270,2280,2290,2270,41190
|
|
20240418,131300,379018545,2290,2285,2290,2280,1052
|
|
20240418,131200,376614725,2280,2280,2280,2280,509
|
|
20240418,131100,375454205,2280,2285,2285,2280,790
|
|
20240418,131000,373652005,2285,2280,2285,2280,150
|
|
20240418,130900,373309755,2285,2285,2285,2285,1
|
|
20240418,130800,373307470,2285,2285,2285,2285,10
|
|
20240418,130700,373284620,2280,2280,2280,2280,395
|
|
20240418,130600,372384020,2280,2280,2280,2280,0
|
|
20240418,130500,372384020,2280,2285,2285,2280,999
|
|
20240418,130400,370102815,2280,2280,2280,2280,1004
|
|
20240418,130300,367813695,2280,2280,2280,2280,310
|
|
20240418,130200,367106895,2280,2280,2280,2280,0
|
|
20240418,130100,367106895,2280,2285,2285,2280,417
|
|
20240418,130000,366155135,2285,2280,2285,2280,37
|
|
20240418,125900,366070675,2280,2285,2285,2280,513
|
|
20240418,125800,364901030,2285,2285,2285,2285,0
|
|
20240418,125700,364901030,2285,2285,2285,2285,0
|
|
20240418,125600,364901030,2285,2280,2285,2280,1051
|
|
20240418,125500,362504495,2285,2280,2285,2280,676
|
|
20240418,125400,360962715,2285,2285,2285,2285,5
|
|
20240418,125300,360951290,2285,2285,2285,2285,1
|
|
20240418,125200,360949005,2285,2285,2285,2285,511
|
|
20240418,125100,359781370,2280,2285,2285,2280,4340
|
|
20240418,125000,349865975,2285,2285,2285,2285,300
|
|
20240418,124900,349180475,2290,2290,2290,2290,0
|
|
20240418,124800,349180475,2290,2290,2290,2290,5
|
|
20240418,124700,349169025,2290,2285,2290,2285,471
|
|
20240418,124600,348092740,2285,2285,2285,2285,0
|
|
20240418,124500,348092740,2285,2285,2285,2285,100
|
|
20240418,124400,347864240,2285,2285,2285,2285,0
|
|
20240418,124300,347864240,2285,2285,2285,2285,393
|
|
20240418,124200,346966235,2285,2285,2285,2285,2000
|
|
20240418,124100,342396235,2290,2290,2290,2290,0
|
|
20240418,124000,342396235,2290,2290,2290,2290,0
|
|
20240418,123900,342396235,2290,2285,2290,2285,362
|
|
20240418,123800,341568975,2290,2290,2290,2290,6
|
|
20240418,123700,341555235,2285,2285,2285,2285,0
|
|
20240418,123600,341555235,2285,2285,2285,2285,0
|
|
20240418,123500,341555235,2285,2285,2285,2285,0
|
|
20240418,123400,341555235,2285,2285,2285,2285,404
|
|
20240418,123300,340632095,2285,2285,2285,2285,1
|
|
20240418,123200,340629810,2285,2285,2285,2285,123
|
|
20240418,123100,340348755,2285,2285,2285,2285,0
|
|
20240418,123000,340348755,2285,2285,2285,2285,307
|
|
20240418,122900,339647260,2285,2285,2285,2285,237
|
|
20240418,122800,339105715,2280,2285,2285,2280,164
|
|
20240418,122700,338731475,2285,2285,2285,2285,0
|
|
20240418,122600,338731475,2285,2280,2285,2280,399
|
|
20240418,122500,337821655,2285,2285,2285,2285,569
|
|
20240418,122400,336521490,2285,2285,2285,2285,0
|
|
20240418,122300,336521490,2285,2285,2285,2285,0
|
|
20240418,122200,336521490,2285,2285,2285,2285,1008
|
|
20240418,122100,334218210,2285,2285,2285,2280,510
|
|
20240418,122000,333055050,2280,2280,2280,2280,504
|
|
20240418,121900,331905930,2285,2285,2285,2285,2
|
|
20240418,121800,331901360,2285,2285,2285,2285,100
|
|
20240418,121700,331672860,2280,2280,2280,2280,2877
|
|
20240418,121600,325113300,2285,2285,2285,2285,14
|
|
20240418,121500,325081310,2285,2285,2285,2285,500
|
|
20240418,121400,323938810,2280,2285,2285,2280,533
|
|
20240418,121300,322723285,2285,2285,2285,2285,800
|
|
20240418,121200,320895285,2285,2280,2285,2280,357
|
|
20240418,121100,320080765,2285,2285,2285,2285,51
|
|
20240418,121000,319964230,2285,2285,2285,2285,3
|
|
20240418,120900,319957375,2280,2285,2285,2280,11390
|
|
20240418,120800,293933345,2285,2285,2285,2285,4
|
|
20240418,120700,293924205,2285,2285,2285,2285,10
|
|
20240418,120600,293901355,2285,2285,2285,2285,550
|
|
20240418,120500,292644605,2290,2290,2290,2290,1
|
|
20240418,120400,292642315,2285,2285,2285,2285,587
|
|
20240418,120300,291301020,2290,2290,2290,2290,218
|
|
20240418,120200,290801800,2290,2290,2290,2290,6
|
|
20240418,120100,290788060,2285,2285,2285,2285,0
|
|
20240418,120000,290788060,2285,2290,2290,2285,341
|
|
20240418,115900,290008870,2285,2285,2285,2285,5
|
|
20240418,115800,289997445,2285,2285,2285,2285,0
|
|
20240418,115700,289997445,2285,2285,2285,2285,0
|
|
20240418,115600,289997445,2285,2285,2285,2285,206
|
|
20240418,115500,289526735,2285,2285,2285,2285,0
|
|
20240418,115400,289526735,2285,2285,2290,2285,773
|
|
20240418,115300,287760085,2290,2285,2290,2285,46
|
|
20240418,115200,287654900,2290,2290,2290,2290,3
|
|
20240418,115100,287648030,2290,2290,2290,2290,28
|
|
20240418,115000,287583910,2285,2290,2290,2285,322
|
|
20240418,114900,286848125,2295,2295,2295,2295,50
|
|
20240418,114800,286733375,2295,2295,2295,2295,1
|
|
20240418,114700,286731080,2290,2285,2290,2285,1316
|
|
20240418,114600,283719020,2290,2290,2290,2290,0
|
|
20240418,114500,283719020,2290,2295,2295,2290,107
|
|
20240418,114400,283473955,2290,2290,2290,2290,80
|
|
20240418,114300,283290755,2290,2290,2290,2290,1
|
|
20240418,114200,283288465,2290,2290,2290,2290,0
|
|
20240418,114100,283288465,2290,2290,2290,2290,0
|
|
20240418,114000,283288465,2290,2285,2290,2285,478
|
|
20240418,113900,282196210,2290,2295,2295,2290,2
|
|
20240418,113800,282191625,2290,2290,2290,2290,549
|
|
20240418,113700,280934415,2290,2290,2290,2290,0
|
|
20240418,113600,280934415,2290,2290,2290,2285,918
|
|
20240418,113500,278833845,2290,2290,2290,2290,1000
|
|
20240418,113400,276543845,2290,2290,2290,2290,95
|
|
20240418,113300,276326295,2290,2290,2290,2290,25
|
|
20240418,113200,276269045,2285,2285,2285,2285,330
|
|
20240418,113100,275514995,2290,2290,2290,2290,197
|
|
20240418,113000,275063865,2290,2290,2290,2290,70
|
|
20240418,112900,274903565,2290,2290,2290,2290,1
|
|
20240418,112800,274901275,2285,2290,2290,2285,1344
|
|
20240418,112700,271825235,2285,2285,2285,2285,0
|
|
20240418,112600,271825235,2285,2285,2285,2285,0
|
|
20240418,112500,271825235,2285,2285,2285,2285,0
|
|
20240418,112400,271825235,2285,2285,2285,2285,1
|
|
20240418,112300,271822950,2285,2285,2285,2285,387
|
|
20240418,112200,270938655,2290,2290,2290,2290,1
|
|
20240418,112100,270936365,2285,2285,2285,2285,4837
|
|
20240418,112000,259883820,2290,2285,2290,2285,101
|
|
20240418,111900,259653030,2285,2285,2285,2285,405
|
|
20240418,111800,258727605,2290,2290,2295,2290,2050
|
|
20240418,111700,254032855,2285,2285,2285,2285,1
|
|
20240418,111600,254030570,2290,2290,2290,2290,0
|
|
20240418,111500,254030570,2290,2290,2290,2290,29
|
|
20240418,111400,253964160,2290,2290,2290,2290,502
|
|
20240418,111300,252814580,2285,2290,2290,2285,881
|
|
20240418,111200,250799245,2290,2285,2290,2285,3605
|
|
20240418,111100,242544315,2285,2285,2285,2285,4190
|
|
20240418,111000,232970165,2285,2285,2290,2285,2729
|
|
20240418,110900,226728360,2290,2285,2290,2285,379
|
|
20240418,110800,225862325,2290,2285,2290,2285,689
|
|
20240418,110700,224286920,2290,2290,2290,2290,25
|
|
20240418,110600,224229670,2290,2290,2290,2290,293
|
|
20240418,110500,223558700,2290,2285,2290,2285,47
|
|
20240418,110400,223451270,2285,2290,2290,2285,308
|
|
20240418,110300,222747450,2290,2290,2290,2290,0
|
|
20240418,110200,222747450,2290,2290,2290,2290,152
|
|
20240418,110100,222399370,2290,2290,2290,2290,8
|
|
20240418,110000,222381050,2295,2285,2295,2285,516
|
|
20240418,105900,221200455,2295,2290,2295,2290,203
|
|
20240418,105800,220735570,2285,2285,2285,2285,0
|
|
20240418,105700,220735570,2285,2285,2285,2285,0
|
|
20240418,105600,220735570,2285,2290,2290,2285,208
|
|
20240418,105500,220260285,2285,2285,2285,2285,427
|
|
20240418,105400,219284590,2290,2290,2290,2290,109
|
|
20240418,105300,219034980,2290,2290,2290,2290,50
|
|
20240418,105200,218920480,2290,2290,2290,2285,600
|
|
20240418,105100,217547980,2285,2285,2285,2285,60
|
|
20240418,105000,217410880,2285,2285,2285,2285,320
|
|
20240418,104900,216679680,2290,2290,2290,2290,519
|
|
20240418,104800,215491170,2295,2290,2295,2290,620
|
|
20240418,104700,214068870,2290,2290,2290,2290,19
|
|
20240418,104600,214025360,2290,2290,2290,2290,0
|
|
20240418,104500,214025360,2290,2290,2290,2290,1
|
|
20240418,104400,214023070,2285,2285,2290,2285,2061
|
|
20240418,104300,209313625,2290,2290,2290,2285,3348
|
|
20240418,104200,201661620,2285,2285,2285,2285,0
|
|
20240418,104100,201661620,2285,2285,2285,2285,100
|
|
20240418,104000,201433120,2285,2285,2285,2285,200
|
|
20240418,103900,200976120,2295,2290,2295,2290,4
|
|
20240418,103800,200966945,2285,2285,2285,2285,491
|
|
20240418,103700,199845010,2290,2295,2295,2290,2311
|
|
20240418,103600,194552815,2290,2290,2290,2290,0
|
|
20240418,103500,194552815,2290,2290,2290,2290,3125
|
|
20240418,103400,187396565,2290,2290,2295,2290,2383
|
|
20240418,103300,181936525,2300,2300,2300,2300,0
|
|
20240418,103200,181936525,2300,2300,2300,2300,212
|
|
20240418,103100,181448925,2300,2300,2300,2300,2
|
|
20240418,103000,181444325,2300,2300,2300,2300,2
|
|
20240418,102900,181439725,2300,2300,2300,2300,2
|
|
20240418,102800,181435125,2290,2295,2295,2290,567
|
|
20240418,102700,180136095,2295,2295,2295,2295,38
|
|
20240418,102600,180048885,2300,2300,2300,2300,102
|
|
20240418,102500,179814285,2290,2290,2290,2290,0
|
|
20240418,102400,179814285,2290,2290,2290,2290,375
|
|
20240418,102300,178955535,2300,2300,2300,2300,32
|
|
20240418,102200,178881935,2300,2300,2300,2300,1
|
|
20240418,102100,178879635,2290,2290,2290,2290,0
|
|
20240418,102000,178879635,2290,2300,2300,2290,924
|
|
20240418,101900,176757675,2300,2300,2300,2300,0
|
|
20240418,101800,176757675,2300,2300,2300,2300,217
|
|
20240418,101700,176258575,2295,2300,2300,2295,120
|
|
20240418,101600,175982675,2300,2300,2300,2300,1
|
|
20240418,101500,175980375,2290,2290,2290,2290,402
|
|
20240418,101400,175059795,2300,2300,2300,2295,19
|
|
20240418,101300,175016180,2295,2300,2300,2295,39
|
|
20240418,101200,174926615,2300,2290,2300,2290,140
|
|
20240418,101100,174605965,2290,2300,2300,2290,704
|
|
20240418,101000,172993745,2300,2300,2300,2300,9
|
|
20240418,100900,172973045,2300,2300,2300,2300,0
|
|
20240418,100800,172973045,2300,2295,2300,2295,1056
|
|
20240418,100700,170546020,2295,2295,2295,2295,5
|
|
20240418,100600,170534545,2295,2290,2295,2285,852
|
|
20240418,100500,168583785,2290,2290,2290,2290,44
|
|
20240418,100400,168483025,2295,2295,2295,2295,83
|
|
20240418,100300,168292540,2300,2300,2300,2300,1
|
|
20240418,100200,168290240,2285,2295,2295,2285,2000
|
|
20240418,100100,163711105,2300,2300,2300,2300,50
|
|
20240418,100000,163596105,2290,2290,2290,2290,195
|
|
20240418,095900,163149555,2290,2295,2295,2290,518
|
|
20240418,095800,161963185,2300,2300,2300,2300,1
|
|
20240418,095700,161960885,2295,2295,2295,2280,10600
|
|
20240418,095600,137710450,2295,2300,2300,2295,4
|
|
20240418,095500,137701255,2300,2305,2305,2295,311
|
|
20240418,095400,136987495,2305,2305,2305,2305,7
|
|
20240418,095300,136971360,2305,2305,2305,2305,1
|
|
20240418,095200,136969055,2295,2295,2295,2295,0
|
|
20240418,095100,136969055,2295,2295,2305,2295,5414
|
|
20240418,095000,124543915,2305,2300,2305,2295,301
|
|
20240418,094900,123851705,2305,2305,2305,2305,0
|
|
20240418,094800,123851705,2305,2305,2305,2305,0
|
|
20240418,094700,123851705,2305,2305,2305,2305,0
|
|
20240418,094600,123851705,2305,2300,2305,2300,3
|
|
20240418,094500,123844795,2300,2300,2305,2300,433
|
|
20240418,094400,122848890,2305,2305,2305,2305,4
|
|
20240418,094300,122839670,2300,2305,2305,2300,201
|
|
20240418,094200,122376865,2300,2300,2300,2300,500
|
|
20240418,094100,121226865,2305,2300,2305,2300,3
|
|
20240418,094000,121219960,2295,2300,2300,2295,602
|
|
20240418,093900,119838360,2305,2305,2305,2300,308
|
|
20240418,093800,119129945,2305,2300,2305,2300,640
|
|
20240418,093700,117657940,2305,2305,2305,2305,2
|
|
20240418,093600,117653330,2300,2305,2305,2300,182
|
|
20240418,093500,117233830,2305,2305,2305,2305,2
|
|
20240418,093400,117229220,2300,2300,2300,2300,568
|
|
20240418,093300,115922820,2305,2305,2305,2305,0
|
|
20240418,093200,115922820,2305,2300,2305,2300,1199
|
|
20240418,093100,113165110,2300,2300,2300,2300,1502
|
|
20240418,093000,109710510,2300,2305,2305,2300,1002
|
|
20240418,092900,107405900,2305,2300,2305,2300,3778
|
|
20240418,092800,98716375,2300,2300,2300,2300,50
|
|
20240418,092700,98601375,2300,2300,2300,2300,32
|
|
20240418,092600,98527775,2300,2300,2300,2300,248
|
|
20240418,092500,97957375,2300,2300,2300,2300,0
|
|
20240418,092400,97957375,2300,2295,2300,2295,133
|
|
20240418,092300,97651530,2300,2300,2300,2300,43
|
|
20240418,092200,97552630,2300,2295,2300,2295,2943
|
|
20240418,092100,90797930,2300,2300,2300,2300,17
|
|
20240418,092000,90758830,2300,2300,2300,2300,187
|
|
20240418,091900,90328730,2300,2300,2305,2300,5002
|
|
20240418,091800,78824125,2300,2300,2300,2300,869
|
|
20240418,091700,76825425,2300,2300,2300,2300,1
|
|
20240418,091600,76823125,2295,2295,2300,2295,4882
|
|
20240418,091500,65618730,2290,2285,2290,2285,954
|
|
20240418,091400,63434170,2290,2290,2290,2290,614
|
|
20240418,091300,62028110,2285,2285,2285,2285,300
|
|
20240418,091200,61342610,2285,2290,2290,2285,519
|
|
20240418,091100,60156195,2290,2290,2295,2290,752
|
|
20240418,091000,58434110,2290,2285,2290,2285,2065
|
|
20240418,090900,53710260,2285,2285,2285,2285,0
|
|
20240418,090800,53710260,2285,2285,2285,2280,185
|
|
20240418,090700,53287765,2280,2285,2285,2280,2794
|
|
20240418,090600,46909330,2290,2290,2290,2290,442
|
|
20240418,090500,45897150,2290,2280,2290,2280,2032
|
|
20240418,090400,41258870,2280,2275,2280,2275,585
|
|
20240418,090300,39925920,2275,2290,2290,2275,2261
|
|
20240418,090200,34768840,2280,2290,2290,2280,379
|
|
20240418,090100,33903930,2290,2280,2290,2275,3063
|
|
20240418,090000,26922880,2280,2295,2295,2280,11445
|