606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,190300,1598881585,2250,2250,2250,2250,10868
|
|
20240417,190200,1598881585,2250,2250,2250,2250,0
|
|
20240417,190100,1598881585,2250,2250,2250,2250,0
|
|
20240417,190000,1598881585,2250,2250,2250,2250,0
|
|
20240417,185900,1598881585,2250,2250,2250,2250,0
|
|
20240417,185800,1598881585,2250,2250,2250,2250,0
|
|
20240417,185700,1598881585,2250,2250,2250,2250,0
|
|
20240417,185600,1598881585,2250,2250,2250,2250,0
|
|
20240417,185500,1598881585,2250,2250,2250,2250,0
|
|
20240417,185400,1598881585,2250,2250,2250,2250,0
|
|
20240417,185300,1598881585,2250,2250,2250,2250,0
|
|
20240417,185200,1598881585,2250,2250,2250,2250,0
|
|
20240417,185100,1598881585,2250,2250,2250,2250,0
|
|
20240417,185000,1598881585,2250,2250,2250,2250,0
|
|
20240417,184900,1598881585,2250,2250,2250,2250,0
|
|
20240417,184800,1598881585,2250,2250,2250,2250,0
|
|
20240417,184700,1598881585,2250,2250,2250,2250,0
|
|
20240417,184600,1598881585,2250,2250,2250,2250,0
|
|
20240417,184500,1598881585,2250,2250,2250,2250,0
|
|
20240417,184400,1598881585,2250,2250,2250,2250,0
|
|
20240417,184300,1598881585,2250,2250,2250,2250,0
|
|
20240417,184200,1598881585,2250,2250,2250,2250,0
|
|
20240417,184100,1598881585,2250,2250,2250,2250,0
|
|
20240417,184000,1598881585,2250,2250,2250,2250,0
|
|
20240417,183900,1598881585,2250,2250,2250,2250,0
|
|
20240417,183800,1598881585,2250,2250,2250,2250,0
|
|
20240417,183700,1598881585,2250,2250,2250,2250,0
|
|
20240417,183600,1598881585,2250,2250,2250,2250,0
|
|
20240417,183500,1598881585,2250,2250,2250,2250,0
|
|
20240417,183400,1598881585,2250,2250,2250,2250,0
|
|
20240417,183300,1598881585,2250,2250,2250,2250,10868
|
|
20240417,183200,1598881585,2250,2250,2250,2250,0
|
|
20240417,183100,1598881585,2250,2250,2250,2250,0
|
|
20240417,183000,1598881585,2250,2250,2250,2250,0
|
|
20240417,182900,1598881585,2250,2250,2250,2250,0
|
|
20240417,182800,1598881585,2250,2250,2250,2250,0
|
|
20240417,182700,1598881585,2250,2250,2250,2250,0
|
|
20240417,182600,1598881585,2250,2250,2250,2250,0
|
|
20240417,182500,1598881585,2250,2250,2250,2250,0
|
|
20240417,182400,1598881585,2250,2250,2250,2250,0
|
|
20240417,182300,1598881585,2250,2250,2250,2250,0
|
|
20240417,182200,1598881585,2250,2250,2250,2250,0
|
|
20240417,182100,1598881585,2250,2250,2250,2250,0
|
|
20240417,182000,1598881585,2250,2250,2250,2250,0
|
|
20240417,181900,1598881585,2250,2250,2250,2250,0
|
|
20240417,181800,1598881585,2250,2250,2250,2250,0
|
|
20240417,181700,1598881585,2250,2250,2250,2250,0
|
|
20240417,181600,1598881585,2250,2250,2250,2250,0
|
|
20240417,181500,1598881585,2250,2250,2250,2250,0
|
|
20240417,181400,1598881585,2250,2250,2250,2250,0
|
|
20240417,181300,1598881585,2250,2250,2250,2250,0
|
|
20240417,181200,1598881585,2250,2250,2250,2250,0
|
|
20240417,181100,1598881585,2250,2250,2250,2250,0
|
|
20240417,181000,1598881585,2250,2250,2250,2250,0
|
|
20240417,180900,1598881585,2250,2250,2250,2250,0
|
|
20240417,180800,1598881585,2250,2250,2250,2250,0
|
|
20240417,180700,1598881585,2250,2250,2250,2250,0
|
|
20240417,180600,1598881585,2250,2250,2250,2250,0
|
|
20240417,180500,1598881585,2250,2250,2250,2250,0
|
|
20240417,180400,1598881585,2250,2250,2250,2250,0
|
|
20240417,180300,1598881585,2250,2250,2250,2250,10868
|
|
20240417,180200,1598881585,2250,2250,2250,2250,0
|
|
20240417,180100,1598881585,2250,2250,2250,2250,0
|
|
20240417,180000,1598881585,2250,2250,2250,2250,0
|
|
20240417,175900,1598881585,2250,2250,2250,2250,0
|
|
20240417,175800,1598881585,2250,2250,2250,2250,0
|
|
20240417,175700,1598881585,2250,2250,2250,2250,0
|
|
20240417,175600,1598881585,2250,2250,2250,2250,0
|
|
20240417,175500,1598881585,2250,2250,2250,2250,0
|
|
20240417,175400,1598881585,2250,2250,2250,2250,0
|
|
20240417,175300,1598881585,2250,2250,2250,2250,0
|
|
20240417,175200,1598881585,2250,2250,2250,2250,0
|
|
20240417,175100,1598881585,2250,2250,2250,2250,0
|
|
20240417,175000,1598881585,2250,2250,2250,2250,0
|
|
20240417,174900,1598881585,2250,2250,2250,2250,0
|
|
20240417,174800,1598881585,2250,2250,2250,2250,0
|
|
20240417,174700,1598881585,2250,2250,2250,2250,0
|
|
20240417,174600,1598881585,2250,2250,2250,2250,0
|
|
20240417,174500,1598881585,2250,2250,2250,2250,0
|
|
20240417,174400,1598881585,2250,2250,2250,2250,0
|
|
20240417,174300,1598881585,2250,2250,2250,2250,0
|
|
20240417,174200,1598881585,2250,2250,2250,2250,0
|
|
20240417,174100,1598881585,2250,2250,2250,2250,0
|
|
20240417,174000,1598881585,2250,2250,2250,2250,0
|
|
20240417,173900,1598881585,2250,2250,2250,2250,0
|
|
20240417,173800,1598881585,2250,2250,2250,2250,0
|
|
20240417,173700,1598881585,2250,2250,2250,2250,0
|
|
20240417,173600,1598881585,2250,2250,2250,2250,0
|
|
20240417,173500,1598881585,2250,2250,2250,2250,0
|
|
20240417,173400,1598881585,2250,2250,2250,2250,0
|
|
20240417,173300,1598881585,2250,2250,2250,2250,10868
|
|
20240417,173200,1598881585,2250,2250,2250,2250,0
|
|
20240417,173100,1598881585,2250,2250,2250,2250,0
|
|
20240417,173000,1598881585,2250,2250,2250,2250,0
|
|
20240417,172900,1598881585,2250,2250,2250,2250,0
|
|
20240417,172800,1598881585,2250,2250,2250,2250,0
|
|
20240417,172700,1598881585,2250,2250,2250,2250,0
|
|
20240417,172600,1598881585,2250,2250,2250,2250,0
|
|
20240417,172500,1598881585,2250,2250,2250,2250,0
|
|
20240417,172400,1598881585,2250,2250,2250,2250,0
|
|
20240417,172300,1598881585,2250,2250,2250,2250,0
|
|
20240417,172200,1598881585,2250,2250,2250,2250,0
|
|
20240417,172100,1598881585,2250,2250,2250,2250,0
|
|
20240417,172000,1598881585,2250,2250,2250,2250,0
|
|
20240417,171900,1598881585,2250,2250,2250,2250,0
|
|
20240417,171800,1598881585,2250,2250,2250,2250,0
|
|
20240417,171700,1598881585,2250,2250,2250,2250,0
|
|
20240417,171600,1598881585,2250,2250,2250,2250,0
|
|
20240417,171500,1598881585,2250,2250,2250,2250,0
|
|
20240417,171400,1598881585,2250,2250,2250,2250,0
|
|
20240417,171300,1598881585,2250,2250,2250,2250,0
|
|
20240417,171200,1598881585,2250,2250,2250,2250,0
|
|
20240417,171100,1598881585,2250,2250,2250,2250,0
|
|
20240417,171000,1598881585,2250,2250,2250,2250,0
|
|
20240417,170900,1598881585,2250,2250,2250,2250,0
|
|
20240417,170800,1598881585,2250,2250,2250,2250,0
|
|
20240417,170700,1598881585,2250,2250,2250,2250,0
|
|
20240417,170600,1598881585,2250,2250,2250,2250,0
|
|
20240417,170500,1598881585,2250,2250,2250,2250,0
|
|
20240417,170400,1598881585,2250,2250,2250,2250,0
|
|
20240417,170300,1598881585,2250,2250,2250,2250,10868
|
|
20240417,170200,1598881585,2250,2250,2250,2250,0
|
|
20240417,170100,1598881585,2250,2250,2250,2250,0
|
|
20240417,170000,1598881585,2250,2250,2250,2250,0
|
|
20240417,165900,1598881585,2250,2250,2250,2250,0
|
|
20240417,165800,1598881585,2250,2250,2250,2250,0
|
|
20240417,165700,1598881585,2250,2250,2250,2250,0
|
|
20240417,165600,1598881585,2250,2250,2250,2250,0
|
|
20240417,165500,1598881585,2250,2250,2250,2250,0
|
|
20240417,165400,1598881585,2250,2250,2250,2250,0
|
|
20240417,165300,1598881585,2250,2250,2250,2250,0
|
|
20240417,165200,1598881585,2250,2250,2250,2250,0
|
|
20240417,165100,1598881585,2250,2250,2250,2250,0
|
|
20240417,165000,1598881585,2250,2250,2250,2250,0
|
|
20240417,164900,1598881585,2250,2250,2250,2250,0
|
|
20240417,164800,1598881585,2250,2250,2250,2250,0
|
|
20240417,164700,1598881585,2250,2250,2250,2250,0
|
|
20240417,164600,1598881585,2250,2250,2250,2250,0
|
|
20240417,164500,1598881585,2250,2250,2250,2250,0
|
|
20240417,164400,1598881585,2250,2250,2250,2250,0
|
|
20240417,164300,1598881585,2250,2250,2250,2250,0
|
|
20240417,164200,1598881585,2250,2250,2250,2250,0
|
|
20240417,164100,1598881585,2250,2250,2250,2250,0
|
|
20240417,164000,1598881585,2250,2250,2250,2250,0
|
|
20240417,163900,1598881585,2250,2250,2250,2250,0
|
|
20240417,163800,1598881585,2250,2250,2250,2250,0
|
|
20240417,163700,1598881585,2250,2250,2250,2250,0
|
|
20240417,163600,1598881585,2250,2250,2250,2250,0
|
|
20240417,163500,1598881585,2250,2250,2250,2250,0
|
|
20240417,163400,1598881585,2250,2250,2250,2250,0
|
|
20240417,163300,1598881585,2250,2250,2250,2250,10868
|
|
20240417,163200,1598881585,2250,2250,2250,2250,0
|
|
20240417,163100,1598881585,2250,2250,2250,2250,0
|
|
20240417,163000,1598881585,2250,2250,2250,2250,0
|
|
20240417,162900,1598881585,2250,2250,2250,2250,0
|
|
20240417,162800,1598881585,2250,2250,2250,2250,0
|
|
20240417,162700,1598881585,2250,2250,2250,2250,0
|
|
20240417,162600,1598881585,2250,2250,2250,2250,0
|
|
20240417,162500,1598881585,2250,2250,2250,2250,0
|
|
20240417,162400,1598881585,2250,2250,2250,2250,0
|
|
20240417,162300,1598881585,2250,2250,2250,2250,0
|
|
20240417,162200,1598881585,2250,2250,2250,2250,0
|
|
20240417,162100,1598881585,2250,2250,2250,2250,0
|
|
20240417,162000,1598881585,2250,2250,2250,2250,0
|
|
20240417,161900,1598881585,2250,2250,2250,2250,0
|
|
20240417,161800,1598881585,2250,2250,2250,2250,0
|
|
20240417,161700,1598881585,2250,2250,2250,2250,0
|
|
20240417,161600,1598881585,2250,2250,2250,2250,0
|
|
20240417,161500,1598881585,2250,2250,2250,2250,0
|
|
20240417,161400,1598881585,2250,2250,2250,2250,0
|
|
20240417,161300,1598881585,2250,2250,2250,2250,0
|
|
20240417,161200,1598881585,2250,2250,2250,2250,0
|
|
20240417,161100,1598881585,2250,2250,2250,2250,0
|
|
20240417,161000,1598881585,2250,2250,2250,2250,0
|
|
20240417,160900,1598881585,2250,2250,2250,2250,0
|
|
20240417,160800,1598881585,2250,2250,2250,2250,0
|
|
20240417,160700,1598881585,2250,2250,2250,2250,0
|
|
20240417,160600,1598881585,2250,2250,2250,2250,0
|
|
20240417,160500,1598881585,2250,2250,2250,2250,0
|
|
20240417,160400,1598881585,2250,2250,2250,2250,0
|
|
20240417,160300,1598881585,2250,2250,2250,2250,10868
|
|
20240417,160200,1598881585,2250,2250,2250,2250,0
|
|
20240417,160100,1598881585,2250,2250,2250,2250,0
|
|
20240417,160000,1598881585,2250,2250,2250,2250,0
|
|
20240417,155900,1598881585,2250,2250,2250,2250,0
|
|
20240417,155800,1598881585,2250,2250,2250,2250,0
|
|
20240417,155700,1598881585,2250,2250,2250,2250,0
|
|
20240417,155600,1598881585,2250,2250,2250,2250,0
|
|
20240417,155500,1598881585,2250,2250,2250,2250,0
|
|
20240417,155400,1598881585,2250,2250,2250,2250,0
|
|
20240417,155300,1598881585,2250,2250,2250,2250,0
|
|
20240417,155200,1598881585,2250,2250,2250,2250,0
|
|
20240417,155100,1598881585,2250,2250,2250,2250,0
|
|
20240417,155000,1598881585,2250,2250,2250,2250,0
|
|
20240417,154900,1598881585,2250,2250,2250,2250,0
|
|
20240417,154800,1598881585,2250,2250,2250,2250,0
|
|
20240417,154700,1598881585,2250,2250,2250,2250,0
|
|
20240417,154600,1598881585,2250,2250,2250,2250,0
|
|
20240417,154500,1598881585,2250,2250,2250,2250,0
|
|
20240417,154400,1598881585,2250,2250,2250,2250,0
|
|
20240417,154300,1598881585,2250,2250,2250,2250,0
|
|
20240417,154200,1598881585,2250,2250,2250,2250,0
|
|
20240417,154100,1598881585,2250,2250,2250,2250,0
|
|
20240417,154000,1598881585,2250,2250,2250,2250,0
|
|
20240417,153900,1598881585,2250,2250,2250,2250,0
|
|
20240417,153800,1598881585,2250,2250,2250,2250,0
|
|
20240417,153700,1598881585,2250,2250,2250,2250,0
|
|
20240417,153600,1598881585,2250,2250,2250,2250,0
|
|
20240417,153500,1598881585,2250,2250,2250,2250,0
|
|
20240417,153400,1598881585,2250,2250,2250,2250,0
|
|
20240417,153300,1598881585,2250,2250,2250,2250,10868
|
|
20240417,153200,1598881585,2250,2250,2250,2250,0
|
|
20240417,153100,1598881585,2250,2250,2250,2250,0
|
|
20240417,153000,1598881585,2250,2250,2250,2250,10868
|
|
20240417,152900,1574428585,2270,2270,2270,2270,0
|
|
20240417,152800,1574428585,2270,2270,2270,2270,0
|
|
20240417,152700,1574428585,2270,2270,2270,2270,0
|
|
20240417,152600,1574428585,2270,2270,2270,2270,0
|
|
20240417,152500,1574428585,2270,2270,2270,2270,0
|
|
20240417,152400,1574428585,2270,2270,2270,2270,0
|
|
20240417,152300,1574428585,2270,2270,2270,2270,0
|
|
20240417,152200,1574428585,2270,2270,2270,2270,0
|
|
20240417,152100,1574428585,2270,2270,2270,2270,0
|
|
20240417,152000,1574428585,2270,2270,2270,2270,0
|
|
20240417,151900,1574428585,2270,2260,2270,2260,1061
|
|
20240417,151800,1572030220,2270,2260,2270,2260,2102
|
|
20240417,151700,1567278080,2270,2255,2270,2255,14
|
|
20240417,151600,1567246465,2270,2255,2270,2255,2574
|
|
20240417,151500,1561441805,2270,2265,2270,2255,7842
|
|
20240417,151400,1543734480,2270,2265,2270,2265,2556
|
|
20240417,151300,1537945125,2265,2270,2270,2265,4501
|
|
20240417,151200,1527750355,2265,2270,2275,2265,1672
|
|
20240417,151100,1523959070,2275,2265,2275,2265,4302
|
|
20240417,151000,1514201400,2260,2265,2265,2260,1033
|
|
20240417,150900,1511865335,2265,2260,2265,2255,2355
|
|
20240417,150800,1506548010,2265,2260,2265,2260,2541
|
|
20240417,150700,1500805185,2265,2260,2265,2260,2486
|
|
20240417,150600,1495186795,2265,2260,2265,2260,265
|
|
20240417,150500,1494586575,2265,2260,2265,2260,385
|
|
20240417,150400,1493716465,2265,2265,2265,2265,16
|
|
20240417,150300,1493680225,2265,2265,2265,2265,1539
|
|
20240417,150200,1490194390,2270,2270,2270,2270,113
|
|
20240417,150100,1489937880,2270,2270,2270,2265,1305
|
|
20240417,150000,1486975715,2270,2270,2270,2270,502
|
|
20240417,145900,1485836175,2275,2270,2275,2270,202
|
|
20240417,145800,1485377625,2270,2270,2270,2265,1585
|
|
20240417,145700,1481784595,2270,2265,2270,2265,326
|
|
20240417,145600,1481046195,2265,2265,2265,2255,15718
|
|
20240417,145500,1445569745,2270,2265,2270,2265,51
|
|
20240417,145400,1445454225,2270,2265,2270,2260,1201
|
|
20240417,145300,1442739600,2270,2270,2270,2270,44
|
|
20240417,145200,1442639720,2275,2275,2275,2275,1
|
|
20240417,145100,1442637445,2270,2270,2270,2270,1145
|
|
20240417,145000,1440038295,2275,2270,2275,2270,1059
|
|
20240417,144900,1437634360,2265,2265,2270,2260,410
|
|
20240417,144800,1436706755,2270,2260,2270,2260,476
|
|
20240417,144700,1435628630,2265,2265,2265,2265,61
|
|
20240417,144600,1435490465,2265,2270,2270,2260,13973
|
|
20240417,144500,1403856480,2275,2270,2275,2270,75
|
|
20240417,144400,1403686225,2275,2275,2275,2275,199
|
|
20240417,144300,1403233500,2275,2275,2275,2270,3888
|
|
20240417,144200,1394388450,2275,2275,2275,2275,10
|
|
20240417,144100,1394365700,2280,2275,2280,2275,528
|
|
20240417,144000,1393164470,2280,2280,2280,2280,0
|
|
20240417,143900,1393164470,2280,2280,2280,2275,1938
|
|
20240417,143800,1388752320,2275,2275,2275,2275,667
|
|
20240417,143700,1387234895,2275,2275,2275,2275,34
|
|
20240417,143600,1387157545,2275,2280,2280,2275,110
|
|
20240417,143500,1386907275,2275,2280,2280,2275,66
|
|
20240417,143400,1386757045,2280,2280,2285,2280,4585
|
|
20240417,143300,1376303235,2285,2285,2285,2285,3
|
|
20240417,143200,1376296380,2285,2285,2285,2280,391
|
|
20240417,143100,1375404200,2290,2285,2290,2285,638
|
|
20240417,143000,1373946355,2290,2290,2295,2285,7969
|
|
20240417,142900,1355696700,2290,2285,2290,2280,3658
|
|
20240417,142800,1347331650,2280,2280,2280,2280,130
|
|
20240417,142700,1347035250,2280,2280,2280,2280,10
|
|
20240417,142600,1347012450,2285,2285,2285,2285,3
|
|
20240417,142500,1347005595,2285,2285,2285,2285,15
|
|
20240417,142400,1346971320,2280,2280,2280,2280,1
|
|
20240417,142300,1346969040,2285,2285,2285,2285,0
|
|
20240417,142200,1346969040,2285,2285,2285,2285,1100
|
|
20240417,142100,1344455540,2290,2290,2290,2290,1010
|
|
20240417,142000,1342142640,2290,2290,2290,2290,40
|
|
20240417,141900,1342051040,2290,2290,2290,2290,4
|
|
20240417,141800,1342041880,2290,2285,2290,2285,236
|
|
20240417,141700,1341502615,2285,2285,2285,2285,1802
|
|
20240417,141600,1337385045,2290,2290,2290,2290,0
|
|
20240417,141500,1337385045,2290,2290,2290,2290,110
|
|
20240417,141400,1337133145,2290,2290,2290,2290,3
|
|
20240417,141300,1337126275,2295,2295,2295,2295,0
|
|
20240417,141200,1337126275,2295,2290,2295,2290,21
|
|
20240417,141100,1337078145,2295,2290,2295,2290,800
|
|
20240417,141000,1335244695,2285,2285,2285,2285,4
|
|
20240417,140900,1335235555,2285,2285,2285,2285,557
|
|
20240417,140800,1333962810,2285,2290,2290,2285,5355
|
|
20240417,140700,1321722915,2290,2290,2290,2290,208
|
|
20240417,140600,1321246595,2290,2290,2290,2290,575
|
|
20240417,140500,1319929845,2295,2295,2295,2290,357
|
|
20240417,140400,1319110785,2295,2295,2295,2295,511
|
|
20240417,140300,1317938040,2290,2290,2290,2290,972
|
|
20240417,140200,1315712160,2290,2290,2290,2290,3
|
|
20240417,140100,1315705290,2290,2285,2290,2285,332
|
|
20240417,140000,1314945120,2290,2290,2290,2290,303
|
|
20240417,135900,1314251250,2290,2295,2295,2290,12
|
|
20240417,135800,1314223765,2295,2285,2295,2285,8849
|
|
20240417,135700,1293964595,2285,2280,2285,2280,4383
|
|
20240417,135600,1283951505,2280,2280,2280,2280,2
|
|
20240417,135500,1283946945,2280,2280,2280,2280,254
|
|
20240417,135400,1283367825,2280,2280,2280,2280,1
|
|
20240417,135300,1283365545,2285,2285,2285,2285,0
|
|
20240417,135200,1283365545,2285,2285,2285,2285,55
|
|
20240417,135100,1283239870,2285,2285,2285,2285,7
|
|
20240417,135000,1283223875,2275,2275,2275,2275,0
|
|
20240417,134900,1283223875,2275,2275,2275,2275,4
|
|
20240417,134800,1283214775,2285,2280,2285,2280,13
|
|
20240417,134700,1283185100,2270,2270,2270,2270,0
|
|
20240417,134600,1283185100,2270,2275,2275,2270,298
|
|
20240417,134500,1282507630,2275,2275,2275,2275,0
|
|
20240417,134400,1282507630,2275,2270,2275,2270,2
|
|
20240417,134300,1282503085,2265,2265,2265,2265,0
|
|
20240417,134200,1282503085,2265,2265,2265,2265,0
|
|
20240417,134100,1282503085,2265,2265,2265,2265,89
|
|
20240417,134000,1282301500,2275,2275,2275,2270,2800
|
|
20240417,133900,1275931740,2270,2270,2270,2265,2089
|
|
20240417,133800,1271195035,2260,2265,2270,2260,8698
|
|
20240417,133700,1251519605,2270,2270,2270,2270,0
|
|
20240417,133600,1251519605,2270,2275,2275,2270,3164
|
|
20240417,133500,1244337235,2275,2275,2275,2275,0
|
|
20240417,133400,1244337235,2275,2270,2275,2270,103
|
|
20240417,133300,1244103410,2270,2270,2270,2270,1864
|
|
20240417,133200,1239872130,2270,2270,2270,2270,265
|
|
20240417,133100,1239270580,2275,2275,2275,2275,0
|
|
20240417,133000,1239270580,2275,2275,2275,2275,547
|
|
20240417,132900,1238026155,2275,2275,2275,2275,0
|
|
20240417,132800,1238026155,2275,2270,2275,2270,420
|
|
20240417,132700,1237071155,2270,2270,2270,2270,15
|
|
20240417,132600,1237037105,2275,2275,2275,2275,11
|
|
20240417,132500,1237012080,2275,2275,2275,2275,0
|
|
20240417,132400,1237012080,2275,2275,2275,2275,107
|
|
20240417,132300,1236768655,2275,2275,2275,2275,1616
|
|
20240417,132200,1233092255,2275,2270,2275,2270,984
|
|
20240417,132100,1230854155,2270,2275,2275,2270,1252
|
|
20240417,132000,1228012105,2275,2280,2280,2275,46
|
|
20240417,131900,1227907450,2270,2270,2270,2270,8
|
|
20240417,131800,1227889290,2280,2280,2280,2280,11
|
|
20240417,131700,1227864210,2270,2280,2280,2270,1423
|
|
20240417,131600,1224624410,2280,2280,2290,2280,772
|
|
20240417,131500,1222864240,2290,2290,2290,2290,122
|
|
20240417,131400,1222584860,2290,2290,2290,2290,0
|
|
20240417,131300,1222584860,2290,2290,2290,2290,1
|
|
20240417,131200,1222582570,2285,2290,2290,2285,18
|
|
20240417,131100,1222541400,2285,2285,2285,2285,217
|
|
20240417,131000,1222045555,2290,2285,2290,2285,778
|
|
20240417,130900,1220267405,2290,2285,2290,2285,2938
|
|
20240417,130800,1213554070,2285,2285,2285,2285,217
|
|
20240417,130700,1213058225,2290,2285,2290,2280,2349
|
|
20240417,130600,1207691005,2280,2270,2280,2270,866
|
|
20240417,130500,1205718120,2270,2270,2270,2270,1050
|
|
20240417,130400,1203334620,2270,2270,2270,2265,60
|
|
20240417,130300,1203198525,2265,2265,2265,2265,1
|
|
20240417,130200,1203196260,2260,2265,2270,2260,2260
|
|
20240417,130100,1198072040,2265,2265,2265,2265,2
|
|
20240417,130000,1198067510,2260,2260,2260,2260,0
|
|
20240417,125900,1198067510,2260,2260,2260,2260,49
|
|
20240417,125800,1197956770,2260,2265,2265,2260,504
|
|
20240417,125700,1196815510,2270,2255,2270,2255,263
|
|
20240417,125600,1196222400,2270,2270,2270,2270,4
|
|
20240417,125500,1196213320,2260,2260,2265,2260,1794
|
|
20240417,125400,1192158680,2260,2265,2265,2260,360
|
|
20240417,125300,1191344745,2265,2265,2265,2265,0
|
|
20240417,125200,1191344745,2265,2270,2270,2265,361
|
|
20240417,125100,1190525570,2270,2270,2270,2270,0
|
|
20240417,125000,1190525570,2270,2270,2270,2270,93
|
|
20240417,124900,1190314460,2270,2270,2270,2270,123
|
|
20240417,124800,1190035250,2270,2270,2270,2270,344
|
|
20240417,124700,1189254370,2270,2270,2270,2270,90
|
|
20240417,124600,1189050070,2270,2270,2270,2270,40
|
|
20240417,124500,1188959270,2270,2270,2270,2270,652
|
|
20240417,124400,1187479230,2275,2275,2275,2275,425
|
|
20240417,124300,1186512355,2275,2275,2275,2275,14
|
|
20240417,124200,1186480505,2270,2270,2270,2265,1470
|
|
20240417,124100,1183146715,2270,2270,2270,2270,747
|
|
20240417,124000,1181451025,2270,2260,2270,2260,1781
|
|
20240417,123900,1177421900,2260,2260,2260,2260,1
|
|
20240417,123800,1177419640,2260,2260,2260,2260,0
|
|
20240417,123700,1177419640,2260,2255,2260,2255,1672
|
|
20240417,123600,1173643920,2255,2255,2255,2255,350
|
|
20240417,123500,1172854670,2255,2255,2255,2255,0
|
|
20240417,123400,1172854670,2255,2255,2255,2255,700
|
|
20240417,123300,1171276170,2255,2255,2255,2255,1500
|
|
20240417,123200,1167893670,2260,2260,2260,2260,269
|
|
20240417,123100,1167285730,2265,2265,2265,2265,300
|
|
20240417,123000,1166606230,2255,2255,2255,2255,0
|
|
20240417,122900,1166606230,2255,2265,2265,2255,223
|
|
20240417,122800,1166102660,2255,2260,2260,2255,150
|
|
20240417,122700,1165764135,2260,2260,2260,2260,312
|
|
20240417,122600,1165059015,2260,2260,2260,2260,52
|
|
20240417,122500,1164941495,2260,2260,2260,2260,100
|
|
20240417,122400,1164715495,2265,2265,2265,2265,38
|
|
20240417,122300,1164629425,2265,2265,2265,2265,0
|
|
20240417,122200,1164629425,2265,2265,2265,2255,4529
|
|
20240417,122100,1154397710,2265,2265,2265,2265,1
|
|
20240417,122000,1154395445,2265,2265,2265,2265,310
|
|
20240417,121900,1153693295,2265,2265,2265,2265,100
|
|
20240417,121800,1153466795,2265,2260,2265,2260,639
|
|
20240417,121700,1152020650,2265,2265,2265,2265,32
|
|
20240417,121600,1151948170,2265,2265,2265,2265,166
|
|
20240417,121500,1151572180,2265,2265,2265,2265,601
|
|
20240417,121400,1150210915,2265,2265,2265,2265,97
|
|
20240417,121300,1149991210,2260,2260,2260,2260,0
|
|
20240417,121200,1149991210,2260,2260,2260,2255,527
|
|
20240417,121100,1148801800,2260,2260,2260,2260,13
|
|
20240417,121000,1148772420,2260,2260,2260,2260,0
|
|
20240417,120900,1148772420,2260,2260,2260,2260,82
|
|
20240417,120800,1148587100,2260,2260,2260,2260,0
|
|
20240417,120700,1148587100,2260,2260,2260,2260,10
|
|
20240417,120600,1148564500,2250,2255,2255,2250,2453
|
|
20240417,120500,1143039590,2260,2260,2260,2260,1
|
|
20240417,120400,1143037330,2255,2255,2255,2255,5
|
|
20240417,120300,1143026055,2255,2255,2255,2255,24
|
|
20240417,120200,1142971935,2255,2255,2255,2255,0
|
|
20240417,120100,1142971935,2255,2250,2255,2250,1272
|
|
20240417,120000,1140106045,2250,2250,2250,2250,763
|
|
20240417,115900,1138389295,2250,2250,2250,2250,1593
|
|
20240417,115800,1134805045,2255,2255,2255,2255,4
|
|
20240417,115700,1134796025,2255,2250,2255,2250,1008
|
|
20240417,115600,1132527140,2250,2250,2250,2250,6107
|
|
20240417,115500,1118786390,2255,2255,2255,2255,51
|
|
20240417,115400,1118671385,2255,2255,2255,2255,100
|
|
20240417,115300,1118445885,2255,2255,2255,2255,665
|
|
20240417,115200,1116946310,2255,2255,2255,2255,0
|
|
20240417,115100,1116946310,2255,2255,2255,2255,0
|
|
20240417,115000,1116946310,2255,2260,2260,2255,2003
|
|
20240417,114900,1112429530,2255,2255,2255,2255,1073
|
|
20240417,114800,1110009915,2255,2255,2255,2255,1680
|
|
20240417,114700,1106221515,2255,2255,2260,2255,2707
|
|
20240417,114600,1100116710,2260,2260,2260,2255,1118
|
|
20240417,114500,1097594650,2260,2260,2260,2260,0
|
|
20240417,114400,1097594650,2260,2260,2260,2260,1000
|
|
20240417,114300,1095334650,2265,2265,2265,2265,46
|
|
20240417,114200,1095230460,2265,2265,2265,2265,897
|
|
20240417,114100,1093198755,2265,2265,2265,2265,200
|
|
20240417,114000,1092745755,2265,2265,2270,2265,128
|
|
20240417,113900,1092455580,2270,2265,2270,2265,1616
|
|
20240417,113800,1088795240,2260,2260,2265,2260,85
|
|
20240417,113700,1088603130,2260,2260,2260,2260,0
|
|
20240417,113600,1088603130,2260,2260,2260,2260,4476
|
|
20240417,113500,1078487370,2260,2260,2260,2255,90
|
|
20240417,113400,1078284350,2260,2255,2260,2255,2336
|
|
20240417,113300,1073010355,2250,2250,2255,2250,27
|
|
20240417,113200,1072949600,2250,2250,2250,2250,2220
|
|
20240417,113100,1067954600,2250,2250,2250,2250,100
|
|
20240417,113000,1067729600,2255,2250,2255,2250,1140
|
|
20240417,112900,1065164550,2245,2250,2250,2245,786
|
|
20240417,112800,1063399355,2250,2245,2250,2245,4795
|
|
20240417,112700,1052610705,2245,2250,2250,2245,965
|
|
20240417,112600,1050441565,2250,2250,2255,2250,615
|
|
20240417,112500,1049057375,2260,2255,2260,2250,19082
|
|
20240417,112400,1006106585,2255,2260,2260,2255,1247
|
|
20240417,112300,1003294485,2260,2260,2260,2260,43
|
|
20240417,112200,1003197305,2260,2260,2260,2255,6209
|
|
20240417,112100,989194965,2255,2255,2255,2255,5600
|
|
20240417,112000,976566965,2260,2260,2260,2260,284
|
|
20240417,111900,975925125,2260,2265,2265,2260,2040
|
|
20240417,111800,971314700,2265,2265,2265,2265,71
|
|
20240417,111700,971153885,2265,2265,2265,2265,11
|
|
20240417,111600,971128970,2265,2265,2265,2265,433
|
|
20240417,111500,970148225,2265,2265,2265,2265,162
|
|
20240417,111400,969781295,2260,2260,2260,2260,1
|
|
20240417,111300,969779035,2260,2265,2265,2260,1844
|
|
20240417,111200,965611490,2260,2260,2260,2260,2642
|
|
20240417,111100,959640570,2260,2265,2265,2260,2658
|
|
20240417,111000,953633480,2265,2260,2265,2260,3661
|
|
20240417,110900,945359615,2260,2260,2260,2260,0
|
|
20240417,110800,945359615,2260,2265,2265,2260,998
|
|
20240417,110700,943103860,2265,2265,2265,2265,1008
|
|
20240417,110600,940820740,2265,2265,2265,2265,2004
|
|
20240417,110500,936281680,2265,2270,2270,2265,3210
|
|
20240417,110400,929004980,2270,2270,2270,2270,1
|
|
20240417,110300,929002710,2270,2270,2270,2270,30
|
|
20240417,110200,928934610,2270,2270,2270,2270,1606
|
|
20240417,110100,925288990,2270,2270,2270,2270,0
|
|
20240417,110000,925288990,2270,2270,2270,2270,246
|
|
20240417,105900,924730570,2270,2270,2270,2270,100
|
|
20240417,105800,924503570,2270,2270,2270,2270,5
|
|
20240417,105700,924492220,2270,2270,2275,2270,2824
|
|
20240417,105600,918081230,2265,2265,2265,2265,5
|
|
20240417,105500,918069905,2265,2270,2270,2265,20
|
|
20240417,105400,918024600,2265,2265,2265,2265,300
|
|
20240417,105300,917345100,2275,2260,2275,2260,698
|
|
20240417,105200,915767020,2265,2265,2265,2265,599
|
|
20240417,105100,914410285,2265,2265,2280,2265,3638
|
|
20240417,105000,906166540,2260,2255,2260,2255,3676
|
|
20240417,104900,897859015,2260,2260,2260,2260,10
|
|
20240417,104800,897836415,2260,2260,2260,2255,369
|
|
20240417,104700,897004270,2255,2260,2260,2255,6102
|
|
20240417,104600,883214795,2260,2265,2265,2260,739
|
|
20240417,104500,881543370,2265,2265,2265,2260,3677
|
|
20240417,104400,873215065,2265,2270,2270,2265,375
|
|
20240417,104300,872365670,2270,2270,2270,2265,441
|
|
20240417,104200,871365095,2270,2265,2270,2265,2405
|
|
20240417,104100,865906245,2270,2280,2280,2270,997
|
|
20240417,104000,863643015,2270,2270,2270,2270,313
|
|
20240417,103900,862932505,2270,2270,2270,2270,1051
|
|
20240417,103800,860546735,2265,2270,2270,2265,2595
|
|
20240417,103700,854668810,2270,2265,2270,2260,413
|
|
20240417,103600,853734970,2260,2270,2270,2260,123
|
|
20240417,103500,853455770,2270,2265,2270,2260,2139
|
|
20240417,103400,848612830,2265,2260,2265,2260,205
|
|
20240417,103300,848149330,2260,2265,2265,2260,544
|
|
20240417,103200,846919165,2265,2265,2265,2265,380
|
|
20240417,103100,846058465,2265,2265,2265,2265,2002
|
|
20240417,103000,841523935,2260,2260,2260,2260,1
|
|
20240417,102900,841521675,2260,2265,2265,2260,2317
|
|
20240417,102800,836285250,2265,2260,2265,2260,386
|
|
20240417,102700,835410970,2265,2270,2270,2265,232
|
|
20240417,102600,834884990,2270,2265,2270,2260,1795
|
|
20240417,102500,830818085,2255,2265,2265,2255,1937
|
|
20240417,102400,826448685,2265,2265,2265,2250,10717
|
|
20240417,102300,802302670,2260,2260,2260,2260,83
|
|
20240417,102200,802115090,2260,2255,2260,2255,3404
|
|
20240417,102100,794438650,2260,2265,2265,2260,304
|
|
20240417,102000,793751600,2255,2255,2260,2255,574
|
|
20240417,101900,792454700,2250,2260,2260,2250,4381
|
|
20240417,101800,782582890,2255,2255,2260,2255,34
|
|
20240417,101700,782506215,2255,2260,2260,2255,3283
|
|
20240417,101600,775099970,2270,2270,2270,2270,981
|
|
20240417,101500,772873100,2255,2265,2270,2255,892
|
|
20240417,101400,770857810,2265,2255,2270,2255,522
|
|
20240417,101300,769680430,2255,2260,2260,2255,300
|
|
20240417,101200,769003800,2255,2270,2275,2250,24322
|
|
20240417,101100,714039635,2275,2270,2275,2270,681
|
|
20240417,101000,712493715,2270,2280,2280,2270,6789
|
|
20240417,100900,697060085,2280,2275,2280,2275,2204
|
|
20240417,100800,692035835,2280,2280,2285,2280,1109
|
|
20240417,100700,689507310,2280,2280,2280,2280,51
|
|
20240417,100600,689391030,2275,2290,2290,2275,4137
|
|
20240417,100500,679939885,2295,2295,2295,2295,4624
|
|
20240417,100400,669327805,2295,2295,2295,2295,589
|
|
20240417,100300,667976050,2295,2295,2295,2295,2303
|
|
20240417,100200,662690665,2300,2305,2305,2295,5045
|
|
20240417,100100,651087690,2305,2310,2310,2300,3542
|
|
20240417,100000,642923750,2315,2310,2315,2310,1274
|
|
20240417,095900,639980805,2310,2310,2315,2305,345
|
|
20240417,095800,639182700,2310,2310,2310,2305,2135
|
|
20240417,095700,634251470,2310,2310,2310,2305,41
|
|
20240417,095600,634156850,2305,2310,2310,2305,795
|
|
20240417,095500,632322085,2315,2305,2315,2305,730
|
|
20240417,095400,630639265,2315,2305,2315,2305,431
|
|
20240417,095300,629645360,2305,2310,2310,2300,536
|
|
20240417,095200,628410785,2310,2305,2310,2305,70
|
|
20240417,095100,628249430,2305,2310,2310,2300,917
|
|
20240417,095000,626137750,2310,2300,2310,2300,359
|
|
20240417,094900,625311530,2300,2300,2300,2300,2326
|
|
20240417,094800,619961730,2290,2290,2300,2290,5897
|
|
20240417,094700,606440425,2290,2300,2300,2290,784
|
|
20240417,094600,604641570,2300,2300,2310,2295,3390
|
|
20240417,094500,596859450,2300,2310,2310,2300,807
|
|
20240417,094400,595003340,2310,2315,2315,2300,113
|
|
20240417,094300,594742800,2310,2305,2315,2300,655
|
|
20240417,094200,593230030,2305,2295,2305,2295,2874
|
|
20240417,094100,586621580,2290,2290,2290,2280,7142
|
|
20240417,094000,570307065,2290,2285,2290,2280,3319
|
|
20240417,093900,562728060,2280,2280,2295,2275,5216
|
|
20240417,093800,550826155,2275,2285,2285,2275,1625
|
|
20240417,093700,547124270,2285,2285,2290,2280,2773
|
|
20240417,093600,540793305,2275,2280,2290,2265,4440
|
|
20240417,093500,530673960,2260,2285,2285,2260,12419
|
|
20240417,093400,502487895,2285,2290,2290,2285,3067
|
|
20240417,093300,495476240,2300,2295,2300,2290,3199
|
|
20240417,093200,488141705,2295,2290,2300,2290,524
|
|
20240417,093100,486939030,2295,2300,2300,2295,117
|
|
20240417,093000,486670450,2300,2285,2300,2280,4411
|
|
20240417,092900,476574555,2280,2285,2305,2280,3879
|
|
20240417,092800,467702030,2285,2295,2305,2265,23567
|
|
20240417,092700,413962090,2295,2295,2305,2295,1328
|
|
20240417,092600,410913280,2295,2300,2305,2295,2371
|
|
20240417,092500,405457510,2300,2300,2300,2295,647
|
|
20240417,092400,403969415,2300,2295,2300,2290,9151
|
|
20240417,092300,383000085,2295,2300,2300,2290,4282
|
|
20240417,092200,373179715,2300,2315,2320,2295,25495
|
|
20240417,092100,314472245,2315,2320,2330,2305,16448
|
|
20240417,092000,276514490,2325,2325,2335,2320,7181
|
|
20240417,091900,259842605,2325,2350,2350,2325,7406
|
|
20240417,091800,242587415,2350,2345,2350,2335,6621
|
|
20240417,091700,227100820,2350,2345,2350,2335,6309
|
|
20240417,091600,212315740,2345,2350,2355,2345,3362
|
|
20240417,091500,204414785,2350,2355,2355,2350,1492
|
|
20240417,091400,200906460,2355,2355,2355,2355,2242
|
|
20240417,091300,195626550,2360,2370,2370,2350,2080
|
|
20240417,091200,190726490,2370,2360,2370,2360,477
|
|
20240417,091100,189599815,2350,2340,2350,2340,558
|
|
20240417,091000,188289525,2345,2340,2345,2340,1595
|
|
20240417,090900,184555505,2320,2335,2335,2320,3550
|
|
20240417,090800,176295750,2335,2335,2340,2325,6092
|
|
20240417,090700,162062980,2330,2350,2350,2325,10325
|
|
20240417,090600,137933115,2350,2350,2350,2345,1757
|
|
20240417,090500,133808910,2350,2345,2355,2345,1678
|
|
20240417,090400,129862355,2345,2350,2355,2345,1964
|
|
20240417,090300,125244745,2340,2330,2350,2330,7159
|
|
20240417,090200,108521155,2330,2340,2340,2320,13489
|
|
20240417,090100,77093225,2335,2380,2380,2335,18001
|
|
20240417,090000,34542215,2380,2385,2395,2370,14490
|