611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,190800,2454874365,2310,2310,2310,2310,15109
|
|
20240422,190700,2454874365,2310,2310,2310,2310,0
|
|
20240422,190600,2454874365,2310,2310,2310,2310,0
|
|
20240422,190500,2454874365,2310,2310,2310,2310,0
|
|
20240422,190400,2454874365,2310,2310,2310,2310,0
|
|
20240422,190300,2454874365,2310,2310,2310,2310,0
|
|
20240422,190200,2454874365,2310,2310,2310,2310,0
|
|
20240422,190100,2454874365,2310,2310,2310,2310,0
|
|
20240422,190000,2454874365,2310,2310,2310,2310,0
|
|
20240422,185900,2454874365,2310,2310,2310,2310,0
|
|
20240422,185800,2454874365,2310,2310,2310,2310,0
|
|
20240422,185700,2454874365,2310,2310,2310,2310,0
|
|
20240422,185600,2454874365,2310,2310,2310,2310,0
|
|
20240422,185500,2454874365,2310,2310,2310,2310,0
|
|
20240422,185400,2454874365,2310,2310,2310,2310,0
|
|
20240422,185300,2454874365,2310,2310,2310,2310,0
|
|
20240422,185200,2454874365,2310,2310,2310,2310,0
|
|
20240422,185100,2454874365,2310,2310,2310,2310,0
|
|
20240422,185000,2454874365,2310,2310,2310,2310,0
|
|
20240422,184900,2454874365,2310,2310,2310,2310,0
|
|
20240422,184800,2454874365,2310,2310,2310,2310,0
|
|
20240422,184700,2454874365,2310,2310,2310,2310,0
|
|
20240422,184600,2454874365,2310,2310,2310,2310,0
|
|
20240422,184500,2454874365,2310,2310,2310,2310,0
|
|
20240422,184400,2454874365,2310,2310,2310,2310,0
|
|
20240422,184300,2454874365,2310,2310,2310,2310,0
|
|
20240422,184200,2454874365,2310,2310,2310,2310,0
|
|
20240422,184100,2454874365,2310,2310,2310,2310,0
|
|
20240422,184000,2454874365,2310,2310,2310,2310,0
|
|
20240422,183900,2454874365,2310,2310,2310,2310,0
|
|
20240422,183800,2454874365,2310,2310,2310,2310,15109
|
|
20240422,183700,2454874365,2310,2310,2310,2310,0
|
|
20240422,183600,2454874365,2310,2310,2310,2310,0
|
|
20240422,183500,2454874365,2310,2310,2310,2310,0
|
|
20240422,183400,2454874365,2310,2310,2310,2310,0
|
|
20240422,183300,2454874365,2310,2310,2310,2310,0
|
|
20240422,183200,2454874365,2310,2310,2310,2310,0
|
|
20240422,183100,2454874365,2310,2310,2310,2310,0
|
|
20240422,183000,2454874365,2310,2310,2310,2310,0
|
|
20240422,182900,2454874365,2310,2310,2310,2310,0
|
|
20240422,182800,2454874365,2310,2310,2310,2310,0
|
|
20240422,182700,2454874365,2310,2310,2310,2310,0
|
|
20240422,182600,2454874365,2310,2310,2310,2310,0
|
|
20240422,182500,2454874365,2310,2310,2310,2310,0
|
|
20240422,182400,2454874365,2310,2310,2310,2310,0
|
|
20240422,182300,2454874365,2310,2310,2310,2310,0
|
|
20240422,182200,2454874365,2310,2310,2310,2310,0
|
|
20240422,182100,2454874365,2310,2310,2310,2310,0
|
|
20240422,182000,2454874365,2310,2310,2310,2310,0
|
|
20240422,181900,2454874365,2310,2310,2310,2310,0
|
|
20240422,181800,2454874365,2310,2310,2310,2310,0
|
|
20240422,181700,2454874365,2310,2310,2310,2310,0
|
|
20240422,181600,2454874365,2310,2310,2310,2310,0
|
|
20240422,181500,2454874365,2310,2310,2310,2310,0
|
|
20240422,181400,2454874365,2310,2310,2310,2310,0
|
|
20240422,181300,2454874365,2310,2310,2310,2310,0
|
|
20240422,181200,2454874365,2310,2310,2310,2310,0
|
|
20240422,181100,2454874365,2310,2310,2310,2310,0
|
|
20240422,181000,2454874365,2310,2310,2310,2310,0
|
|
20240422,180900,2454874365,2310,2310,2310,2310,0
|
|
20240422,180800,2454874365,2310,2310,2310,2310,15109
|
|
20240422,180700,2454874365,2310,2310,2310,2310,0
|
|
20240422,180600,2454874365,2310,2310,2310,2310,0
|
|
20240422,180500,2454874365,2310,2310,2310,2310,0
|
|
20240422,180400,2454874365,2310,2310,2310,2310,0
|
|
20240422,180300,2454874365,2310,2310,2310,2310,0
|
|
20240422,180200,2454874365,2310,2310,2310,2310,0
|
|
20240422,180100,2454874365,2310,2310,2310,2310,0
|
|
20240422,180000,2454874365,2310,2310,2310,2310,0
|
|
20240422,175900,2454874365,2310,2310,2310,2310,0
|
|
20240422,175800,2454874365,2310,2310,2310,2310,0
|
|
20240422,175700,2454874365,2310,2310,2310,2310,0
|
|
20240422,175600,2454874365,2310,2310,2310,2310,0
|
|
20240422,175500,2454874365,2310,2310,2310,2310,0
|
|
20240422,175400,2454874365,2310,2310,2310,2310,0
|
|
20240422,175300,2454874365,2310,2310,2310,2310,0
|
|
20240422,175200,2454874365,2310,2310,2310,2310,0
|
|
20240422,175100,2454874365,2310,2310,2310,2310,0
|
|
20240422,175000,2454874365,2310,2310,2310,2310,0
|
|
20240422,174900,2454874365,2310,2310,2310,2310,0
|
|
20240422,174800,2454874365,2310,2310,2310,2310,0
|
|
20240422,174700,2454874365,2310,2310,2310,2310,0
|
|
20240422,174600,2454874365,2310,2310,2310,2310,0
|
|
20240422,174500,2454874365,2310,2310,2310,2310,0
|
|
20240422,174400,2454874365,2310,2310,2310,2310,0
|
|
20240422,174300,2454874365,2310,2310,2310,2310,0
|
|
20240422,174200,2454874365,2310,2310,2310,2310,0
|
|
20240422,174100,2454874365,2310,2310,2310,2310,0
|
|
20240422,174000,2454874365,2310,2310,2310,2310,0
|
|
20240422,173900,2454874365,2310,2310,2310,2310,0
|
|
20240422,173800,2454874365,2310,2310,2310,2310,15109
|
|
20240422,173700,2454874365,2310,2310,2310,2310,0
|
|
20240422,173600,2454874365,2310,2310,2310,2310,0
|
|
20240422,173500,2454874365,2310,2310,2310,2310,0
|
|
20240422,173400,2454874365,2310,2310,2310,2310,0
|
|
20240422,173300,2454874365,2310,2310,2310,2310,0
|
|
20240422,173200,2454874365,2310,2310,2310,2310,0
|
|
20240422,173100,2454874365,2310,2310,2310,2310,0
|
|
20240422,173000,2454874365,2310,2310,2310,2310,0
|
|
20240422,172900,2454874365,2310,2310,2310,2310,0
|
|
20240422,172800,2454874365,2310,2310,2310,2310,0
|
|
20240422,172700,2454874365,2310,2310,2310,2310,0
|
|
20240422,172600,2454874365,2310,2310,2310,2310,0
|
|
20240422,172500,2454874365,2310,2310,2310,2310,0
|
|
20240422,172400,2454874365,2310,2310,2310,2310,0
|
|
20240422,172300,2454874365,2310,2310,2310,2310,0
|
|
20240422,172200,2454874365,2310,2310,2310,2310,0
|
|
20240422,172100,2454874365,2310,2310,2310,2310,0
|
|
20240422,172000,2454874365,2310,2310,2310,2310,0
|
|
20240422,171900,2454874365,2310,2310,2310,2310,0
|
|
20240422,171800,2454874365,2310,2310,2310,2310,0
|
|
20240422,171700,2454874365,2310,2310,2310,2310,0
|
|
20240422,171600,2454874365,2310,2310,2310,2310,0
|
|
20240422,171500,2454874365,2310,2310,2310,2310,0
|
|
20240422,171400,2454874365,2310,2310,2310,2310,0
|
|
20240422,171300,2454874365,2310,2310,2310,2310,0
|
|
20240422,171200,2454874365,2310,2310,2310,2310,0
|
|
20240422,171100,2454874365,2310,2310,2310,2310,0
|
|
20240422,171000,2454874365,2310,2310,2310,2310,0
|
|
20240422,170900,2454874365,2310,2310,2310,2310,0
|
|
20240422,170800,2454874365,2310,2310,2310,2310,15109
|
|
20240422,170700,2454874365,2310,2310,2310,2310,0
|
|
20240422,170600,2454874365,2310,2310,2310,2310,0
|
|
20240422,170500,2454874365,2310,2310,2310,2310,0
|
|
20240422,170400,2454874365,2310,2310,2310,2310,0
|
|
20240422,170300,2454874365,2310,2310,2310,2310,0
|
|
20240422,170200,2454874365,2310,2310,2310,2310,0
|
|
20240422,170100,2454874365,2310,2310,2310,2310,0
|
|
20240422,170000,2454874365,2310,2310,2310,2310,0
|
|
20240422,165900,2454874365,2310,2310,2310,2310,0
|
|
20240422,165800,2454874365,2310,2310,2310,2310,0
|
|
20240422,165700,2454874365,2310,2310,2310,2310,0
|
|
20240422,165600,2454874365,2310,2310,2310,2310,0
|
|
20240422,165500,2454874365,2310,2310,2310,2310,0
|
|
20240422,165400,2454874365,2310,2310,2310,2310,0
|
|
20240422,165300,2454874365,2310,2310,2310,2310,0
|
|
20240422,165200,2454874365,2310,2310,2310,2310,0
|
|
20240422,165100,2454874365,2310,2310,2310,2310,0
|
|
20240422,165000,2454874365,2310,2310,2310,2310,0
|
|
20240422,164900,2454874365,2310,2310,2310,2310,0
|
|
20240422,164800,2454874365,2310,2310,2310,2310,0
|
|
20240422,164700,2454874365,2310,2310,2310,2310,0
|
|
20240422,164600,2454874365,2310,2310,2310,2310,0
|
|
20240422,164500,2454874365,2310,2310,2310,2310,0
|
|
20240422,164400,2454874365,2310,2310,2310,2310,0
|
|
20240422,164300,2454874365,2310,2310,2310,2310,0
|
|
20240422,164200,2454874365,2310,2310,2310,2310,0
|
|
20240422,164100,2454874365,2310,2310,2310,2310,0
|
|
20240422,164000,2454874365,2310,2310,2310,2310,0
|
|
20240422,163900,2454874365,2310,2310,2310,2310,0
|
|
20240422,163800,2454874365,2310,2310,2310,2310,15109
|
|
20240422,163700,2454874365,2310,2310,2310,2310,0
|
|
20240422,163600,2454874365,2310,2310,2310,2310,0
|
|
20240422,163500,2454874365,2310,2310,2310,2310,0
|
|
20240422,163400,2454874365,2310,2310,2310,2310,0
|
|
20240422,163300,2454874365,2310,2310,2310,2310,0
|
|
20240422,163200,2454874365,2310,2310,2310,2310,0
|
|
20240422,163100,2454874365,2310,2310,2310,2310,0
|
|
20240422,163000,2454874365,2310,2310,2310,2310,0
|
|
20240422,162900,2454874365,2310,2310,2310,2310,0
|
|
20240422,162800,2454874365,2310,2310,2310,2310,0
|
|
20240422,162700,2454874365,2310,2310,2310,2310,0
|
|
20240422,162600,2454874365,2310,2310,2310,2310,0
|
|
20240422,162500,2454874365,2310,2310,2310,2310,0
|
|
20240422,162400,2454874365,2310,2310,2310,2310,0
|
|
20240422,162300,2454874365,2310,2310,2310,2310,0
|
|
20240422,162200,2454874365,2310,2310,2310,2310,0
|
|
20240422,162100,2454874365,2310,2310,2310,2310,0
|
|
20240422,162000,2454874365,2310,2310,2310,2310,0
|
|
20240422,161900,2454874365,2310,2310,2310,2310,0
|
|
20240422,161800,2454874365,2310,2310,2310,2310,0
|
|
20240422,161700,2454874365,2310,2310,2310,2310,0
|
|
20240422,161600,2454874365,2310,2310,2310,2310,0
|
|
20240422,161500,2454874365,2310,2310,2310,2310,0
|
|
20240422,161400,2454874365,2310,2310,2310,2310,0
|
|
20240422,161300,2454874365,2310,2310,2310,2310,0
|
|
20240422,161200,2454874365,2310,2310,2310,2310,0
|
|
20240422,161100,2454874365,2310,2310,2310,2310,0
|
|
20240422,161000,2454874365,2310,2310,2310,2310,0
|
|
20240422,160900,2454874365,2310,2310,2310,2310,0
|
|
20240422,160800,2454874365,2310,2310,2310,2310,15109
|
|
20240422,160700,2454874365,2310,2310,2310,2310,0
|
|
20240422,160600,2454874365,2310,2310,2310,2310,0
|
|
20240422,160500,2454874365,2310,2310,2310,2310,0
|
|
20240422,160400,2454874365,2310,2310,2310,2310,0
|
|
20240422,160300,2454874365,2310,2310,2310,2310,0
|
|
20240422,160200,2454874365,2310,2310,2310,2310,0
|
|
20240422,160100,2454874365,2310,2310,2310,2310,0
|
|
20240422,160000,2454874365,2310,2310,2310,2310,0
|
|
20240422,155900,2454874365,2310,2310,2310,2310,0
|
|
20240422,155800,2454874365,2310,2310,2310,2310,0
|
|
20240422,155700,2454874365,2310,2310,2310,2310,0
|
|
20240422,155600,2454874365,2310,2310,2310,2310,0
|
|
20240422,155500,2454874365,2310,2310,2310,2310,0
|
|
20240422,155400,2454874365,2310,2310,2310,2310,0
|
|
20240422,155300,2454874365,2310,2310,2310,2310,0
|
|
20240422,155200,2454874365,2310,2310,2310,2310,0
|
|
20240422,155100,2454874365,2310,2310,2310,2310,0
|
|
20240422,155000,2454874365,2310,2310,2310,2310,0
|
|
20240422,154900,2454874365,2310,2310,2310,2310,0
|
|
20240422,154800,2454874365,2310,2310,2310,2310,0
|
|
20240422,154700,2454874365,2310,2310,2310,2310,0
|
|
20240422,154600,2454874365,2310,2310,2310,2310,0
|
|
20240422,154500,2454874365,2310,2310,2310,2310,0
|
|
20240422,154400,2454874365,2310,2310,2310,2310,0
|
|
20240422,154300,2454874365,2310,2310,2310,2310,0
|
|
20240422,154200,2454874365,2310,2310,2310,2310,0
|
|
20240422,154100,2454874365,2310,2310,2310,2310,0
|
|
20240422,154000,2454874365,2310,2310,2310,2310,0
|
|
20240422,153900,2454874365,2310,2310,2310,2310,0
|
|
20240422,153800,2454874365,2310,2310,2310,2310,15109
|
|
20240422,153700,2454874365,2310,2310,2310,2310,0
|
|
20240422,153600,2454874365,2310,2310,2310,2310,0
|
|
20240422,153500,2454874365,2310,2310,2310,2310,0
|
|
20240422,153400,2454874365,2310,2310,2310,2310,0
|
|
20240422,153300,2454874365,2310,2310,2310,2310,0
|
|
20240422,153200,2454874365,2310,2310,2310,2310,0
|
|
20240422,153100,2454874365,2310,2310,2310,2310,0
|
|
20240422,153000,2454874365,2310,2310,2310,2310,15109
|
|
20240422,152900,2419972575,2310,2310,2310,2310,0
|
|
20240422,152800,2419972575,2310,2310,2310,2310,0
|
|
20240422,152700,2419972575,2310,2310,2310,2310,0
|
|
20240422,152600,2419972575,2310,2310,2310,2310,0
|
|
20240422,152500,2419972575,2310,2310,2310,2310,0
|
|
20240422,152400,2419972575,2310,2310,2310,2310,0
|
|
20240422,152300,2419972575,2310,2310,2310,2310,0
|
|
20240422,152200,2419972575,2310,2310,2310,2310,0
|
|
20240422,152100,2419972575,2310,2310,2310,2310,0
|
|
20240422,152000,2419972575,2310,2310,2310,2310,0
|
|
20240422,151900,2419972575,2310,2315,2315,2310,1525
|
|
20240422,151800,2416447340,2325,2320,2325,2315,21
|
|
20240422,151700,2416398705,2325,2325,2330,2315,31003
|
|
20240422,151600,2344614710,2330,2310,2330,2310,3572
|
|
20240422,151500,2336321510,2300,2315,2320,2300,30312
|
|
20240422,151400,2266472920,2315,2315,2315,2315,427
|
|
20240422,151300,2265484415,2320,2320,2320,2320,20
|
|
20240422,151200,2265438015,2320,2320,2320,2320,0
|
|
20240422,151100,2265438015,2320,2320,2320,2320,1
|
|
20240422,151000,2265435695,2320,2320,2320,2315,1001
|
|
20240422,150900,2263113380,2325,2325,2325,2325,0
|
|
20240422,150800,2263113380,2325,2320,2325,2320,108
|
|
20240422,150700,2262862815,2325,2320,2325,2320,205
|
|
20240422,150600,2262387210,2325,2320,2325,2320,1001
|
|
20240422,150500,2260061840,2320,2320,2320,2320,550
|
|
20240422,150400,2258785840,2310,2320,2320,2310,2
|
|
20240422,150300,2258781210,2310,2320,2320,2310,75
|
|
20240422,150200,2258607950,2310,2310,2310,2310,1
|
|
20240422,150100,2258605640,2315,2315,2315,2315,3973
|
|
20240422,150000,2249408145,2315,2315,2315,2315,707
|
|
20240422,145900,2247771440,2315,2315,2315,2315,9
|
|
20240422,145800,2247750605,2315,2315,2315,2315,0
|
|
20240422,145700,2247750605,2315,2315,2315,2315,0
|
|
20240422,145600,2247750605,2315,2315,2315,2315,0
|
|
20240422,145500,2247750605,2315,2315,2315,2315,352
|
|
20240422,145400,2246935725,2320,2320,2320,2320,43
|
|
20240422,145300,2246835965,2320,2320,2320,2320,36
|
|
20240422,145200,2246752445,2320,2320,2320,2320,250
|
|
20240422,145100,2246172445,2320,2320,2320,2320,805
|
|
20240422,145000,2244304845,2310,2310,2310,2310,0
|
|
20240422,144900,2244304845,2310,2310,2310,2310,1000
|
|
20240422,144800,2241994845,2310,2320,2320,2310,8273
|
|
20240422,144700,2222843215,2315,2315,2315,2315,79
|
|
20240422,144600,2222660330,2315,2315,2315,2315,10
|
|
20240422,144500,2222637180,2305,2305,2305,2305,0
|
|
20240422,144400,2222637180,2305,2305,2305,2305,0
|
|
20240422,144300,2222637180,2305,2305,2305,2305,3223
|
|
20240422,144200,2215208165,2310,2310,2310,2310,3362
|
|
20240422,144100,2207441945,2310,2315,2315,2310,4007
|
|
20240422,144000,2198184760,2310,2310,2310,2310,0
|
|
20240422,143900,2198184760,2310,2310,2310,2310,0
|
|
20240422,143800,2198184760,2310,2315,2315,2310,2216
|
|
20240422,143700,2193055770,2315,2315,2315,2315,298
|
|
20240422,143600,2192365900,2315,2320,2320,2315,1314
|
|
20240422,143500,2189321540,2320,2320,2320,2320,1000
|
|
20240422,143400,2187001540,2320,2320,2320,2320,301
|
|
20240422,143300,2186303220,2320,2320,2320,2320,33
|
|
20240422,143200,2186226660,2315,2315,2315,2315,0
|
|
20240422,143100,2186226660,2315,2320,2320,2315,800
|
|
20240422,143000,2184373390,2320,2320,2320,2320,200
|
|
20240422,142900,2183909390,2320,2320,2320,2320,160
|
|
20240422,142800,2183538190,2320,2320,2320,2320,36
|
|
20240422,142700,2183454670,2330,2330,2330,2330,1
|
|
20240422,142600,2183452340,2330,2330,2330,2330,2
|
|
20240422,142500,2183447680,2330,2325,2330,2315,16
|
|
20240422,142400,2183410580,2335,2325,2335,2325,1058
|
|
20240422,142300,2180946900,2325,2315,2325,2315,500
|
|
20240422,142200,2179788210,2310,2310,2310,2310,0
|
|
20240422,142100,2179788210,2310,2310,2310,2310,405
|
|
20240422,142000,2178852660,2305,2305,2305,2305,1960
|
|
20240422,141900,2174334860,2305,2310,2315,2305,62
|
|
20240422,141800,2174191780,2305,2305,2305,2305,709
|
|
20240422,141700,2172557535,2305,2315,2315,2305,7293
|
|
20240422,141600,2155723730,2310,2310,2310,2310,1
|
|
20240422,141500,2155721420,2310,2310,2310,2310,37
|
|
20240422,141400,2155635950,2310,2310,2310,2310,70
|
|
20240422,141300,2155474250,2310,2310,2310,2310,402
|
|
20240422,141200,2154545630,2310,2315,2315,2310,301
|
|
20240422,141100,2153848820,2315,2310,2320,2305,5247
|
|
20240422,141000,2141752545,2310,2315,2315,2310,1793
|
|
20240422,140900,2137610215,2310,2320,2320,2310,2622
|
|
20240422,140800,2131527245,2320,2310,2320,2310,5152
|
|
20240422,140700,2119625605,2305,2305,2305,2305,904
|
|
20240422,140600,2117541885,2320,2315,2320,2305,19009
|
|
20240422,140500,2073702905,2325,2325,2325,2310,8918
|
|
20240422,140400,2053076145,2315,2335,2335,2310,16997
|
|
20240422,140300,2013663535,2335,2325,2345,2325,4446
|
|
20240422,140200,2003290620,2325,2340,2340,2325,3108
|
|
20240422,140100,1996048045,2330,2340,2340,2330,4161
|
|
20240422,140000,1986341415,2335,2345,2345,2335,3199
|
|
20240422,135900,1978847615,2335,2335,2345,2335,1485
|
|
20240422,135800,1975371690,2340,2340,2340,2335,3843
|
|
20240422,135700,1966389555,2335,2345,2345,2335,3081
|
|
20240422,135600,1959185135,2345,2340,2345,2335,1233
|
|
20240422,135500,1956300030,2340,2340,2345,2335,2951
|
|
20240422,135400,1949389325,2340,2345,2345,2335,4143
|
|
20240422,135300,1939691040,2340,2345,2345,2340,3039
|
|
20240422,135200,1932568385,2345,2335,2345,2325,8173
|
|
20240422,135100,1913480840,2340,2340,2340,2330,4194
|
|
20240422,135000,1903682370,2335,2330,2340,2325,2583
|
|
20240422,134900,1897647110,2325,2325,2330,2325,3968
|
|
20240422,134800,1888417285,2330,2335,2345,2325,3045
|
|
20240422,134700,1881311455,2340,2335,2345,2330,3213
|
|
20240422,134600,1873786315,2330,2335,2345,2330,11453
|
|
20240422,134500,1847015535,2340,2340,2345,2325,2367
|
|
20240422,134400,1841480415,2325,2335,2345,2320,16549
|
|
20240422,134300,1802833270,2345,2335,2345,2330,12225
|
|
20240422,134200,1774239820,2330,2325,2340,2315,25472
|
|
20240422,134100,1714887895,2335,2325,2360,2315,50317
|
|
20240422,134000,1597211705,2315,2315,2330,2305,38696
|
|
20240422,133900,1507573940,2315,2325,2330,2305,33791
|
|
20240422,133800,1429389165,2325,2345,2365,2300,98068
|
|
20240422,133700,1201053115,2340,2340,2420,2340,190270
|
|
20240422,133600,746947770,2340,2305,2340,2305,12253
|
|
20240422,133500,718402585,2305,2305,2305,2305,231
|
|
20240422,133400,717870130,2305,2305,2305,2305,226
|
|
20240422,133300,717349200,2305,2305,2305,2305,0
|
|
20240422,133200,717349200,2305,2305,2305,2305,0
|
|
20240422,133100,717349200,2305,2305,2305,2305,1077
|
|
20240422,133000,714866715,2310,2310,2310,2310,400
|
|
20240422,132900,713942715,2310,2310,2310,2310,10
|
|
20240422,132800,713919615,2310,2310,2310,2310,0
|
|
20240422,132700,713919615,2310,2310,2310,2310,0
|
|
20240422,132600,713919615,2310,2310,2310,2310,0
|
|
20240422,132500,713919615,2310,2310,2310,2310,92
|
|
20240422,132400,713707095,2305,2310,2310,2305,161
|
|
20240422,132300,713335970,2310,2305,2310,2305,1818
|
|
20240422,132200,709145460,2310,2310,2310,2310,50
|
|
20240422,132100,709029960,2315,2315,2315,2315,0
|
|
20240422,132000,709029960,2315,2315,2315,2315,0
|
|
20240422,131900,709029960,2315,2315,2315,2315,1
|
|
20240422,131800,709027645,2305,2310,2310,2305,1000
|
|
20240422,131700,706722395,2305,2305,2305,2305,828
|
|
20240422,131600,704813855,2305,2305,2305,2305,1193
|
|
20240422,131500,702063990,2305,2305,2305,2305,5
|
|
20240422,131400,702052465,2300,2300,2300,2300,2891
|
|
20240422,131300,695403165,2305,2305,2305,2305,0
|
|
20240422,131200,695403165,2305,2305,2305,2305,1
|
|
20240422,131100,695400860,2305,2305,2305,2305,0
|
|
20240422,131000,695400860,2305,2315,2315,2305,102
|
|
20240422,130900,695164750,2315,2310,2315,2300,97
|
|
20240422,130800,694940675,2300,2315,2320,2300,116
|
|
20240422,130700,694672405,2315,2315,2315,2315,0
|
|
20240422,130600,694672405,2315,2310,2315,2310,66
|
|
20240422,130500,694519865,2310,2310,2310,2310,0
|
|
20240422,130400,694519865,2310,2310,2310,2310,432
|
|
20240422,130300,693521945,2305,2305,2305,2305,10
|
|
20240422,130200,693498895,2305,2305,2305,2305,1
|
|
20240422,130100,693496590,2310,2310,2310,2310,0
|
|
20240422,130000,693496590,2310,2310,2310,2310,0
|
|
20240422,125900,693496590,2310,2310,2310,2310,0
|
|
20240422,125800,693496590,2310,2310,2310,2310,0
|
|
20240422,125700,693496590,2310,2310,2310,2310,10
|
|
20240422,125600,693473490,2305,2305,2305,2305,0
|
|
20240422,125500,693473490,2305,2305,2305,2305,1740
|
|
20240422,125400,689462790,2305,2305,2305,2305,5
|
|
20240422,125300,689451265,2305,2305,2305,2305,0
|
|
20240422,125200,689451265,2305,2305,2305,2305,0
|
|
20240422,125100,689451265,2305,2305,2305,2305,0
|
|
20240422,125000,689451265,2305,2305,2305,2305,0
|
|
20240422,124900,689451265,2305,2305,2305,2305,0
|
|
20240422,124800,689451265,2305,2305,2305,2305,1
|
|
20240422,124700,689448960,2305,2305,2305,2305,5
|
|
20240422,124600,689437435,2300,2300,2300,2300,434
|
|
20240422,124500,688439235,2300,2300,2300,2300,0
|
|
20240422,124400,688439235,2300,2300,2300,2300,2297
|
|
20240422,124300,683156135,2300,2300,2300,2300,0
|
|
20240422,124200,683156135,2300,2300,2300,2300,1737
|
|
20240422,124100,679161035,2295,2305,2305,2295,4843
|
|
20240422,124000,668041995,2310,2310,2310,2310,5
|
|
20240422,123900,668030445,2300,2300,2300,2300,0
|
|
20240422,123800,668030445,2300,2300,2300,2300,0
|
|
20240422,123700,668030445,2300,2300,2300,2300,241
|
|
20240422,123600,667476145,2305,2315,2315,2305,3
|
|
20240422,123500,667469220,2300,2300,2300,2300,0
|
|
20240422,123400,667469220,2300,2300,2300,2300,0
|
|
20240422,123300,667469220,2300,2300,2300,2300,1209
|
|
20240422,123200,664688520,2315,2315,2315,2315,21
|
|
20240422,123100,664639905,2305,2305,2305,2305,100
|
|
20240422,123000,664409405,2320,2320,2320,2320,0
|
|
20240422,122900,664409405,2320,2315,2320,2315,855
|
|
20240422,122800,662429255,2310,2310,2310,2310,248
|
|
20240422,122700,661856375,2300,2300,2300,2300,0
|
|
20240422,122600,661856375,2300,2300,2300,2300,0
|
|
20240422,122500,661856375,2300,2300,2300,2300,0
|
|
20240422,122400,661856375,2300,2300,2300,2300,0
|
|
20240422,122300,661856375,2300,2300,2300,2300,4
|
|
20240422,122200,661847175,2300,2300,2300,2295,3987
|
|
20240422,122100,652695875,2300,2300,2300,2300,0
|
|
20240422,122000,652695875,2300,2300,2300,2300,500
|
|
20240422,121900,651545875,2300,2300,2300,2300,165
|
|
20240422,121800,651166375,2295,2300,2300,2295,900
|
|
20240422,121700,649100050,2305,2305,2305,2305,0
|
|
20240422,121600,649100050,2305,2305,2305,2305,0
|
|
20240422,121500,649100050,2305,2300,2305,2300,1014
|
|
20240422,121400,646767780,2305,2305,2305,2305,1677
|
|
20240422,121300,642902295,2305,2305,2305,2305,0
|
|
20240422,121200,642902295,2305,2305,2305,2305,260
|
|
20240422,121100,642302995,2315,2315,2315,2315,0
|
|
20240422,121000,642302995,2315,2315,2315,2315,0
|
|
20240422,120900,642302995,2315,2315,2315,2315,0
|
|
20240422,120800,642302995,2315,2315,2315,2315,0
|
|
20240422,120700,642302995,2315,2315,2315,2315,10
|
|
20240422,120600,642279845,2315,2310,2315,2310,23
|
|
20240422,120500,642226705,2310,2310,2310,2310,203
|
|
20240422,120400,641757775,2310,2310,2310,2310,100
|
|
20240422,120300,641526775,2315,2305,2315,2300,3183
|
|
20240422,120200,634204885,2305,2305,2305,2305,0
|
|
20240422,120100,634204885,2305,2305,2305,2305,0
|
|
20240422,120000,634204885,2305,2305,2305,2305,0
|
|
20240422,115900,634204885,2305,2305,2305,2305,0
|
|
20240422,115800,634204885,2305,2310,2310,2305,2553
|
|
20240422,115700,628320200,2310,2310,2310,2310,30
|
|
20240422,115600,628250900,2310,2310,2310,2310,110
|
|
20240422,115500,627996800,2310,2310,2310,2310,2072
|
|
20240422,115400,623210480,2320,2320,2320,2320,0
|
|
20240422,115300,623210480,2320,2320,2320,2320,0
|
|
20240422,115200,623210480,2320,2320,2320,2320,225
|
|
20240422,115100,622688480,2320,2310,2320,2310,537
|
|
20240422,115000,621448000,2320,2310,2320,2310,208
|
|
20240422,114900,620967510,2310,2310,2310,2310,800
|
|
20240422,114800,619119510,2305,2305,2305,2305,3
|
|
20240422,114700,619112595,2305,2305,2305,2305,331
|
|
20240422,114600,618349640,2305,2305,2305,2305,50
|
|
20240422,114500,618234390,2305,2305,2305,2305,41
|
|
20240422,114400,618139885,2305,2305,2305,2305,1
|
|
20240422,114300,618137580,2300,2300,2300,2300,0
|
|
20240422,114200,618137580,2300,2305,2305,2300,136
|
|
20240422,114100,617824775,2300,2305,2305,2300,2004
|
|
20240422,114000,613215555,2305,2305,2305,2305,121
|
|
20240422,113900,612936650,2305,2305,2305,2305,67
|
|
20240422,113800,612782215,2310,2310,2310,2310,0
|
|
20240422,113700,612782215,2310,2310,2310,2310,0
|
|
20240422,113600,612782215,2310,2310,2310,2310,7
|
|
20240422,113500,612766045,2310,2310,2310,2310,266
|
|
20240422,113400,612151585,2300,2300,2300,2300,0
|
|
20240422,113300,612151585,2300,2300,2300,2300,3900
|
|
20240422,113200,603181585,2295,2300,2300,2295,1100
|
|
20240422,113100,600656585,2295,2295,2295,2295,0
|
|
20240422,113000,600656585,2295,2295,2295,2295,0
|
|
20240422,112900,600656585,2295,2295,2295,2295,1000
|
|
20240422,112800,598361585,2295,2295,2295,2295,0
|
|
20240422,112700,598361585,2295,2295,2295,2295,0
|
|
20240422,112600,598361585,2295,2295,2295,2295,1420
|
|
20240422,112500,595102685,2295,2295,2295,2295,1
|
|
20240422,112400,595100390,2295,2295,2295,2295,0
|
|
20240422,112300,595100390,2295,2295,2295,2295,0
|
|
20240422,112200,595100390,2295,2295,2295,2295,1186
|
|
20240422,112100,592378520,2305,2305,2305,2305,0
|
|
20240422,112000,592378520,2305,2300,2305,2300,84
|
|
20240422,111900,592185310,2305,2300,2305,2300,310
|
|
20240422,111800,591472260,2305,2305,2305,2305,100
|
|
20240422,111700,591241760,2305,2305,2305,2305,0
|
|
20240422,111600,591241760,2305,2305,2305,2305,0
|
|
20240422,111500,591241760,2305,2305,2305,2305,0
|
|
20240422,111400,591241760,2305,2295,2305,2295,118
|
|
20240422,111300,590970360,2295,2300,2300,2295,80
|
|
20240422,111200,590786745,2300,2295,2300,2295,247
|
|
20240422,111100,590219870,2300,2300,2300,2300,10
|
|
20240422,111000,590196870,2295,2295,2295,2295,1001
|
|
20240422,110900,587899575,2300,2300,2300,2295,247
|
|
20240422,110800,587332695,2300,2300,2300,2295,3
|
|
20240422,110700,587325800,2295,2305,2305,2295,2
|
|
20240422,110600,587321200,2295,2295,2305,2290,5540
|
|
20240422,110500,574619890,2300,2300,2300,2300,0
|
|
20240422,110400,574619890,2300,2300,2300,2300,1693
|
|
20240422,110300,570725990,2300,2300,2300,2300,29
|
|
20240422,110200,570659290,2300,2305,2305,2300,2557
|
|
20240422,110100,564774965,2305,2305,2305,2305,140
|
|
20240422,110000,564452265,2305,2300,2315,2300,1311
|
|
20240422,105900,561427500,2310,2310,2310,2310,24
|
|
20240422,105800,561372060,2315,2315,2315,2315,0
|
|
20240422,105700,561372060,2315,2315,2315,2300,6002
|
|
20240422,105600,547545020,2310,2310,2310,2310,1344
|
|
20240422,105500,544440380,2315,2315,2315,2315,0
|
|
20240422,105400,544440380,2315,2315,2315,2315,50
|
|
20240422,105300,544324630,2310,2310,2310,2310,0
|
|
20240422,105200,544324630,2310,2310,2310,2310,1
|
|
20240422,105100,544322320,2315,2315,2315,2315,43
|
|
20240422,105000,544222775,2325,2325,2325,2325,0
|
|
20240422,104900,544222775,2325,2325,2325,2320,431
|
|
20240422,104800,543222425,2330,2330,2330,2330,0
|
|
20240422,104700,543222425,2330,2330,2330,2330,0
|
|
20240422,104600,543222425,2330,2330,2330,2325,231
|
|
20240422,104500,542684210,2320,2310,2320,2310,243
|
|
20240422,104400,542120460,2315,2315,2315,2315,0
|
|
20240422,104300,542120460,2315,2315,2315,2315,0
|
|
20240422,104200,542120460,2315,2315,2315,2315,114
|
|
20240422,104100,541856550,2320,2320,2320,2320,0
|
|
20240422,104000,541856550,2320,2320,2320,2320,0
|
|
20240422,103900,541856550,2320,2315,2320,2315,27
|
|
20240422,103800,541794040,2305,2305,2305,2305,0
|
|
20240422,103700,541794040,2305,2305,2305,2305,9
|
|
20240422,103600,541773295,2320,2320,2320,2320,2
|
|
20240422,103500,541768655,2310,2305,2310,2305,270
|
|
20240422,103400,541145355,2310,2310,2310,2310,1120
|
|
20240422,103300,538558155,2315,2310,2320,2310,1717
|
|
20240422,103200,534591375,2315,2315,2320,2305,19818
|
|
20240422,103100,488821980,2320,2320,2320,2320,58
|
|
20240422,103000,488687420,2320,2315,2320,2315,1008
|
|
20240422,102900,486349035,2320,2335,2335,2310,9362
|
|
20240422,102800,464631115,2320,2320,2335,2320,1426
|
|
20240422,102700,461309080,2330,2330,2330,2320,1797
|
|
20240422,102600,457130090,2320,2330,2335,2320,2828
|
|
20240422,102500,450546780,2330,2325,2330,2320,2448
|
|
20240422,102400,444851510,2330,2320,2330,2320,714
|
|
20240422,102300,443188620,2330,2330,2335,2320,11241
|
|
20240422,102200,417076540,2335,2335,2335,2325,624
|
|
20240422,102100,415621185,2330,2340,2340,2330,1101
|
|
20240422,102000,413048545,2335,2335,2340,2325,661
|
|
20240422,101900,411504615,2335,2335,2335,2325,2973
|
|
20240422,101800,404574660,2330,2330,2345,2325,13432
|
|
20240422,101700,373121590,2335,2335,2335,2330,705
|
|
20240422,101600,371476985,2330,2335,2340,2325,1756
|
|
20240422,101500,367382750,2340,2340,2340,2330,1271
|
|
20240422,101400,364413530,2340,2340,2340,2330,6623
|
|
20240422,101300,348945795,2340,2325,2340,2320,5684
|
|
20240422,101200,335689325,2335,2325,2340,2320,3002
|
|
20240422,101100,328699055,2320,2320,2320,2320,4600
|
|
20240422,101000,318027055,2320,2320,2320,2320,5146
|
|
20240422,100900,306088335,2325,2325,2325,2325,8
|
|
20240422,100800,306069735,2320,2325,2325,2320,192
|
|
20240422,100700,305623355,2325,2325,2325,2325,1000
|
|
20240422,100600,303298355,2325,2315,2325,2315,5666
|
|
20240422,100500,290154925,2315,2310,2315,2310,1004
|
|
20240422,100400,287835665,2315,2315,2315,2315,1
|
|
20240422,100300,287833350,2315,2315,2315,2315,251
|
|
20240422,100200,287252285,2315,2315,2315,2315,1
|
|
20240422,100100,287249970,2320,2310,2320,2310,5945
|
|
20240422,100000,273491980,2305,2305,2305,2305,0
|
|
20240422,095900,273491980,2305,2310,2310,2305,1001
|
|
20240422,095800,271184670,2310,2305,2310,2305,241
|
|
20240422,095700,270628160,2305,2310,2310,2305,147
|
|
20240422,095600,270288895,2310,2310,2310,2310,0
|
|
20240422,095500,270288895,2310,2310,2310,2310,1
|
|
20240422,095400,270286585,2300,2300,2300,2300,1000
|
|
20240422,095300,267986585,2305,2305,2305,2305,0
|
|
20240422,095200,267986585,2305,2305,2305,2305,101
|
|
20240422,095100,267753780,2305,2305,2305,2305,2068
|
|
20240422,095000,262987040,2305,2305,2305,2305,2
|
|
20240422,094900,262982430,2305,2300,2305,2300,8623
|
|
20240422,094800,243149515,2305,2305,2305,2305,200
|
|
20240422,094700,242688515,2305,2305,2305,2305,0
|
|
20240422,094600,242688515,2305,2305,2305,2305,30
|
|
20240422,094500,242619365,2300,2305,2305,2300,425
|
|
20240422,094400,241641715,2305,2305,2305,2305,368
|
|
20240422,094300,240793475,2305,2300,2305,2300,72
|
|
20240422,094200,240627800,2305,2310,2310,2305,148
|
|
20240422,094100,240286135,2305,2305,2305,2305,10
|
|
20240422,094000,240263085,2305,2305,2315,2305,300
|
|
20240422,093900,239571085,2315,2315,2315,2315,151
|
|
20240422,093800,239221520,2315,2310,2315,2300,6073
|
|
20240422,093700,225215955,2310,2310,2310,2310,0
|
|
20240422,093600,225215955,2310,2305,2310,2305,119
|
|
20240422,093500,224941070,2310,2310,2310,2305,3
|
|
20240422,093400,224934145,2310,2300,2310,2300,4040
|
|
20240422,093300,215637540,2295,2295,2295,2295,320
|
|
20240422,093200,214903140,2300,2295,2300,2290,1492
|
|
20240422,093100,211485315,2295,2295,2295,2295,493
|
|
20240422,093000,210353880,2295,2295,2295,2295,6
|
|
20240422,092900,210340110,2295,2290,2295,2290,1001
|
|
20240422,092800,208047815,2290,2295,2295,2290,372
|
|
20240422,092700,207195930,2300,2300,2300,2300,100
|
|
20240422,092600,206965930,2300,2285,2300,2285,502
|
|
20240422,092500,205818830,2285,2300,2300,2285,9351
|
|
20240422,092400,184415885,2300,2300,2300,2300,7
|
|
20240422,092300,184399785,2295,2295,2295,2295,43
|
|
20240422,092200,184301100,2295,2295,2295,2295,1389
|
|
20240422,092100,181113345,2300,2300,2300,2300,1
|
|
20240422,092000,181111045,2290,2290,2290,2290,278
|
|
20240422,091900,180474425,2295,2300,2300,2295,423
|
|
20240422,091800,179501640,2300,2300,2300,2300,51
|
|
20240422,091700,179384340,2290,2290,2290,2290,2787
|
|
20240422,091600,173002110,2290,2290,2290,2290,312
|
|
20240422,091500,172287630,2290,2290,2290,2290,1
|
|
20240422,091400,172285340,2285,2285,2285,2285,3591
|
|
20240422,091300,164079905,2285,2280,2285,2280,1159
|
|
20240422,091200,161434095,2280,2285,2285,2280,10711
|
|
20240422,091100,136982725,2285,2280,2285,2280,3544
|
|
20240422,091000,128892280,2280,2285,2285,2280,6099
|
|
20240422,090900,114973135,2285,2295,2295,2285,7421
|
|
20240422,090800,98013895,2290,2290,2290,2285,1248
|
|
20240422,090700,95156205,2290,2290,2290,2290,36
|
|
20240422,090600,95073765,2285,2285,2290,2280,3420
|
|
20240422,090500,87263745,2280,2285,2290,2280,1773
|
|
20240422,090400,83212200,2285,2290,2290,2285,3410
|
|
20240422,090300,75414250,2285,2300,2300,2285,5949
|
|
20240422,090200,61758940,2285,2300,2300,2280,5991
|
|
20240422,090100,48026120,2285,2295,2305,2280,5975
|
|
20240422,090000,34365345,2305,2295,2305,2290,14866
|