606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,190300,953774455,2320,2320,2320,2320,4885
|
|
20240418,190200,953774455,2320,2320,2320,2320,0
|
|
20240418,190100,953774455,2320,2320,2320,2320,0
|
|
20240418,190000,953774455,2320,2320,2320,2320,0
|
|
20240418,185900,953774455,2320,2320,2320,2320,0
|
|
20240418,185800,953774455,2320,2320,2320,2320,0
|
|
20240418,185700,953774455,2320,2320,2320,2320,0
|
|
20240418,185600,953774455,2320,2320,2320,2320,0
|
|
20240418,185500,953774455,2320,2320,2320,2320,0
|
|
20240418,185400,953774455,2320,2320,2320,2320,0
|
|
20240418,185300,953774455,2320,2320,2320,2320,0
|
|
20240418,185200,953774455,2320,2320,2320,2320,0
|
|
20240418,185100,953774455,2320,2320,2320,2320,0
|
|
20240418,185000,953774455,2320,2320,2320,2320,0
|
|
20240418,184900,953774455,2320,2320,2320,2320,0
|
|
20240418,184800,953774455,2320,2320,2320,2320,0
|
|
20240418,184700,953774455,2320,2320,2320,2320,0
|
|
20240418,184600,953774455,2320,2320,2320,2320,0
|
|
20240418,184500,953774455,2320,2320,2320,2320,0
|
|
20240418,184400,953774455,2320,2320,2320,2320,0
|
|
20240418,184300,953774455,2320,2320,2320,2320,0
|
|
20240418,184200,953774455,2320,2320,2320,2320,0
|
|
20240418,184100,953774455,2320,2320,2320,2320,0
|
|
20240418,184000,953774455,2320,2320,2320,2320,0
|
|
20240418,183900,953774455,2320,2320,2320,2320,0
|
|
20240418,183800,953774455,2320,2320,2320,2320,0
|
|
20240418,183700,953774455,2320,2320,2320,2320,0
|
|
20240418,183600,953774455,2320,2320,2320,2320,0
|
|
20240418,183500,953774455,2320,2320,2320,2320,0
|
|
20240418,183400,953774455,2320,2320,2320,2320,0
|
|
20240418,183300,953774455,2320,2320,2320,2320,4885
|
|
20240418,183200,953774455,2320,2320,2320,2320,0
|
|
20240418,183100,953774455,2320,2320,2320,2320,0
|
|
20240418,183000,953774455,2320,2320,2320,2320,0
|
|
20240418,182900,953774455,2320,2320,2320,2320,0
|
|
20240418,182800,953774455,2320,2320,2320,2320,0
|
|
20240418,182700,953774455,2320,2320,2320,2320,0
|
|
20240418,182600,953774455,2320,2320,2320,2320,0
|
|
20240418,182500,953774455,2320,2320,2320,2320,0
|
|
20240418,182400,953774455,2320,2320,2320,2320,0
|
|
20240418,182300,953774455,2320,2320,2320,2320,0
|
|
20240418,182200,953774455,2320,2320,2320,2320,0
|
|
20240418,182100,953774455,2320,2320,2320,2320,0
|
|
20240418,182000,953774455,2320,2320,2320,2320,0
|
|
20240418,181900,953774455,2320,2320,2320,2320,0
|
|
20240418,181800,953774455,2320,2320,2320,2320,0
|
|
20240418,181700,953774455,2320,2320,2320,2320,0
|
|
20240418,181600,953774455,2320,2320,2320,2320,0
|
|
20240418,181500,953774455,2320,2320,2320,2320,0
|
|
20240418,181400,953774455,2320,2320,2320,2320,0
|
|
20240418,181300,953774455,2320,2320,2320,2320,0
|
|
20240418,181200,953774455,2320,2320,2320,2320,0
|
|
20240418,181100,953774455,2320,2320,2320,2320,0
|
|
20240418,181000,953774455,2320,2320,2320,2320,0
|
|
20240418,180900,953774455,2320,2320,2320,2320,0
|
|
20240418,180800,953774455,2320,2320,2320,2320,0
|
|
20240418,180700,953774455,2320,2320,2320,2320,0
|
|
20240418,180600,953774455,2320,2320,2320,2320,0
|
|
20240418,180500,953774455,2320,2320,2320,2320,0
|
|
20240418,180400,953774455,2320,2320,2320,2320,0
|
|
20240418,180300,953774455,2320,2320,2320,2320,4885
|
|
20240418,180200,953774455,2320,2320,2320,2320,0
|
|
20240418,180100,953774455,2320,2320,2320,2320,0
|
|
20240418,180000,953774455,2320,2320,2320,2320,0
|
|
20240418,175900,953774455,2320,2320,2320,2320,0
|
|
20240418,175800,953774455,2320,2320,2320,2320,0
|
|
20240418,175700,953774455,2320,2320,2320,2320,0
|
|
20240418,175600,953774455,2320,2320,2320,2320,0
|
|
20240418,175500,953774455,2320,2320,2320,2320,0
|
|
20240418,175400,953774455,2320,2320,2320,2320,0
|
|
20240418,175300,953774455,2320,2320,2320,2320,0
|
|
20240418,175200,953774455,2320,2320,2320,2320,0
|
|
20240418,175100,953774455,2320,2320,2320,2320,0
|
|
20240418,175000,953774455,2320,2320,2320,2320,0
|
|
20240418,174900,953774455,2320,2320,2320,2320,0
|
|
20240418,174800,953774455,2320,2320,2320,2320,0
|
|
20240418,174700,953774455,2320,2320,2320,2320,0
|
|
20240418,174600,953774455,2320,2320,2320,2320,0
|
|
20240418,174500,953774455,2320,2320,2320,2320,0
|
|
20240418,174400,953774455,2320,2320,2320,2320,0
|
|
20240418,174300,953774455,2320,2320,2320,2320,0
|
|
20240418,174200,953774455,2320,2320,2320,2320,0
|
|
20240418,174100,953774455,2320,2320,2320,2320,0
|
|
20240418,174000,953774455,2320,2320,2320,2320,0
|
|
20240418,173900,953774455,2320,2320,2320,2320,0
|
|
20240418,173800,953774455,2320,2320,2320,2320,0
|
|
20240418,173700,953774455,2320,2320,2320,2320,0
|
|
20240418,173600,953774455,2320,2320,2320,2320,0
|
|
20240418,173500,953774455,2320,2320,2320,2320,0
|
|
20240418,173400,953774455,2320,2320,2320,2320,0
|
|
20240418,173300,953774455,2320,2320,2320,2320,4885
|
|
20240418,173200,953774455,2320,2320,2320,2320,0
|
|
20240418,173100,953774455,2320,2320,2320,2320,0
|
|
20240418,173000,953774455,2320,2320,2320,2320,0
|
|
20240418,172900,953774455,2320,2320,2320,2320,0
|
|
20240418,172800,953774455,2320,2320,2320,2320,0
|
|
20240418,172700,953774455,2320,2320,2320,2320,0
|
|
20240418,172600,953774455,2320,2320,2320,2320,0
|
|
20240418,172500,953774455,2320,2320,2320,2320,0
|
|
20240418,172400,953774455,2320,2320,2320,2320,0
|
|
20240418,172300,953774455,2320,2320,2320,2320,0
|
|
20240418,172200,953774455,2320,2320,2320,2320,0
|
|
20240418,172100,953774455,2320,2320,2320,2320,0
|
|
20240418,172000,953774455,2320,2320,2320,2320,0
|
|
20240418,171900,953774455,2320,2320,2320,2320,0
|
|
20240418,171800,953774455,2320,2320,2320,2320,0
|
|
20240418,171700,953774455,2320,2320,2320,2320,0
|
|
20240418,171600,953774455,2320,2320,2320,2320,0
|
|
20240418,171500,953774455,2320,2320,2320,2320,0
|
|
20240418,171400,953774455,2320,2320,2320,2320,0
|
|
20240418,171300,953774455,2320,2320,2320,2320,0
|
|
20240418,171200,953774455,2320,2320,2320,2320,0
|
|
20240418,171100,953774455,2320,2320,2320,2320,0
|
|
20240418,171000,953774455,2320,2320,2320,2320,0
|
|
20240418,170900,953774455,2320,2320,2320,2320,0
|
|
20240418,170800,953774455,2320,2320,2320,2320,0
|
|
20240418,170700,953774455,2320,2320,2320,2320,0
|
|
20240418,170600,953774455,2320,2320,2320,2320,0
|
|
20240418,170500,953774455,2320,2320,2320,2320,0
|
|
20240418,170400,953774455,2320,2320,2320,2320,0
|
|
20240418,170300,953774455,2320,2320,2320,2320,4885
|
|
20240418,170200,953774455,2320,2320,2320,2320,0
|
|
20240418,170100,953774455,2320,2320,2320,2320,0
|
|
20240418,170000,953774455,2320,2320,2320,2320,0
|
|
20240418,165900,953774455,2320,2320,2320,2320,0
|
|
20240418,165800,953774455,2320,2320,2320,2320,0
|
|
20240418,165700,953774455,2320,2320,2320,2320,0
|
|
20240418,165600,953774455,2320,2320,2320,2320,0
|
|
20240418,165500,953774455,2320,2320,2320,2320,0
|
|
20240418,165400,953774455,2320,2320,2320,2320,0
|
|
20240418,165300,953774455,2320,2320,2320,2320,0
|
|
20240418,165200,953774455,2320,2320,2320,2320,0
|
|
20240418,165100,953774455,2320,2320,2320,2320,0
|
|
20240418,165000,953774455,2320,2320,2320,2320,0
|
|
20240418,164900,953774455,2320,2320,2320,2320,0
|
|
20240418,164800,953774455,2320,2320,2320,2320,0
|
|
20240418,164700,953774455,2320,2320,2320,2320,0
|
|
20240418,164600,953774455,2320,2320,2320,2320,0
|
|
20240418,164500,953774455,2320,2320,2320,2320,0
|
|
20240418,164400,953774455,2320,2320,2320,2320,0
|
|
20240418,164300,953774455,2320,2320,2320,2320,0
|
|
20240418,164200,953774455,2320,2320,2320,2320,0
|
|
20240418,164100,953774455,2320,2320,2320,2320,0
|
|
20240418,164000,953774455,2320,2320,2320,2320,0
|
|
20240418,163900,953774455,2320,2320,2320,2320,0
|
|
20240418,163800,953774455,2320,2320,2320,2320,0
|
|
20240418,163700,953774455,2320,2320,2320,2320,0
|
|
20240418,163600,953774455,2320,2320,2320,2320,0
|
|
20240418,163500,953774455,2320,2320,2320,2320,0
|
|
20240418,163400,953774455,2320,2320,2320,2320,0
|
|
20240418,163300,953774455,2320,2320,2320,2320,4885
|
|
20240418,163200,953774455,2320,2320,2320,2320,0
|
|
20240418,163100,953774455,2320,2320,2320,2320,0
|
|
20240418,163000,953774455,2320,2320,2320,2320,0
|
|
20240418,162900,953774455,2320,2320,2320,2320,0
|
|
20240418,162800,953774455,2320,2320,2320,2320,0
|
|
20240418,162700,953774455,2320,2320,2320,2320,0
|
|
20240418,162600,953774455,2320,2320,2320,2320,0
|
|
20240418,162500,953774455,2320,2320,2320,2320,0
|
|
20240418,162400,953774455,2320,2320,2320,2320,0
|
|
20240418,162300,953774455,2320,2320,2320,2320,0
|
|
20240418,162200,953774455,2320,2320,2320,2320,0
|
|
20240418,162100,953774455,2320,2320,2320,2320,0
|
|
20240418,162000,953774455,2320,2320,2320,2320,0
|
|
20240418,161900,953774455,2320,2320,2320,2320,0
|
|
20240418,161800,953774455,2320,2320,2320,2320,0
|
|
20240418,161700,953774455,2320,2320,2320,2320,0
|
|
20240418,161600,953774455,2320,2320,2320,2320,0
|
|
20240418,161500,953774455,2320,2320,2320,2320,0
|
|
20240418,161400,953774455,2320,2320,2320,2320,0
|
|
20240418,161300,953774455,2320,2320,2320,2320,0
|
|
20240418,161200,953774455,2320,2320,2320,2320,0
|
|
20240418,161100,953774455,2320,2320,2320,2320,0
|
|
20240418,161000,953774455,2320,2320,2320,2320,0
|
|
20240418,160900,953774455,2320,2320,2320,2320,0
|
|
20240418,160800,953774455,2320,2320,2320,2320,0
|
|
20240418,160700,953774455,2320,2320,2320,2320,0
|
|
20240418,160600,953774455,2320,2320,2320,2320,0
|
|
20240418,160500,953774455,2320,2320,2320,2320,0
|
|
20240418,160400,953774455,2320,2320,2320,2320,0
|
|
20240418,160300,953774455,2320,2320,2320,2320,4885
|
|
20240418,160200,953774455,2320,2320,2320,2320,0
|
|
20240418,160100,953774455,2320,2320,2320,2320,0
|
|
20240418,160000,953774455,2320,2320,2320,2320,0
|
|
20240418,155900,953774455,2320,2320,2320,2320,0
|
|
20240418,155800,953774455,2320,2320,2320,2320,0
|
|
20240418,155700,953774455,2320,2320,2320,2320,0
|
|
20240418,155600,953774455,2320,2320,2320,2320,0
|
|
20240418,155500,953774455,2320,2320,2320,2320,0
|
|
20240418,155400,953774455,2320,2320,2320,2320,0
|
|
20240418,155300,953774455,2320,2320,2320,2320,0
|
|
20240418,155200,953774455,2320,2320,2320,2320,0
|
|
20240418,155100,953774455,2320,2320,2320,2320,0
|
|
20240418,155000,953774455,2320,2320,2320,2320,0
|
|
20240418,154900,953774455,2320,2320,2320,2320,0
|
|
20240418,154800,953774455,2320,2320,2320,2320,0
|
|
20240418,154700,953774455,2320,2320,2320,2320,0
|
|
20240418,154600,953774455,2320,2320,2320,2320,0
|
|
20240418,154500,953774455,2320,2320,2320,2320,0
|
|
20240418,154400,953774455,2320,2320,2320,2320,0
|
|
20240418,154300,953774455,2320,2320,2320,2320,0
|
|
20240418,154200,953774455,2320,2320,2320,2320,0
|
|
20240418,154100,953774455,2320,2320,2320,2320,0
|
|
20240418,154000,953774455,2320,2320,2320,2320,0
|
|
20240418,153900,953774455,2320,2320,2320,2320,0
|
|
20240418,153800,953774455,2320,2320,2320,2320,0
|
|
20240418,153700,953774455,2320,2320,2320,2320,0
|
|
20240418,153600,953774455,2320,2320,2320,2320,0
|
|
20240418,153500,953774455,2320,2320,2320,2320,0
|
|
20240418,153400,953774455,2320,2320,2320,2320,0
|
|
20240418,153300,953774455,2320,2320,2320,2320,4885
|
|
20240418,153200,953774455,2320,2320,2320,2320,0
|
|
20240418,153100,953774455,2320,2320,2320,2320,0
|
|
20240418,153000,953774455,2320,2320,2320,2320,4885
|
|
20240418,152900,942441255,2305,2305,2305,2305,0
|
|
20240418,152800,942441255,2305,2305,2305,2305,0
|
|
20240418,152700,942441255,2305,2305,2305,2305,0
|
|
20240418,152600,942441255,2305,2305,2305,2305,0
|
|
20240418,152500,942441255,2305,2305,2305,2305,0
|
|
20240418,152400,942441255,2305,2305,2305,2305,0
|
|
20240418,152300,942441255,2305,2305,2305,2305,0
|
|
20240418,152200,942441255,2305,2305,2305,2305,0
|
|
20240418,152100,942441255,2305,2305,2305,2305,0
|
|
20240418,152000,942441255,2305,2305,2305,2305,0
|
|
20240418,151900,942441255,2305,2305,2305,2305,403
|
|
20240418,151800,941512340,2305,2305,2305,2305,3297
|
|
20240418,151700,933912755,2305,2310,2310,2305,6244
|
|
20240418,151600,919498430,2315,2315,2315,2310,1726
|
|
20240418,151500,915508770,2315,2315,2315,2310,1262
|
|
20240418,151400,912592990,2315,2310,2315,2310,991
|
|
20240418,151300,910300325,2315,2310,2315,2310,31
|
|
20240418,151200,910228710,2310,2315,2320,2310,6418
|
|
20240418,151100,895371555,2315,2320,2320,2315,1159
|
|
20240418,151000,892683780,2320,2320,2320,2315,775
|
|
20240418,150900,890889595,2315,2315,2320,2315,765
|
|
20240418,150800,889117480,2320,2315,2320,2315,271
|
|
20240418,150700,888489105,2320,2320,2320,2320,85
|
|
20240418,150600,888291905,2315,2315,2320,2310,3538
|
|
20240418,150500,880101555,2315,2310,2315,2310,117
|
|
20240418,150400,879831260,2315,2315,2315,2315,0
|
|
20240418,150300,879831260,2315,2310,2315,2310,1020
|
|
20240418,150200,877470060,2315,2310,2315,2310,1011
|
|
20240418,150100,875134620,2315,2315,2315,2315,30
|
|
20240418,150000,875065170,2310,2310,2310,2310,54
|
|
20240418,145900,874940430,2310,2310,2310,2310,728
|
|
20240418,145800,873258750,2315,2315,2315,2315,103
|
|
20240418,145700,873020305,2310,2310,2310,2310,58
|
|
20240418,145600,872886325,2315,2310,2315,2305,44
|
|
20240418,145500,872784630,2325,2325,2325,2320,120
|
|
20240418,145400,872505680,2325,2320,2325,2320,22
|
|
20240418,145300,872454630,2325,2325,2325,2320,19
|
|
20240418,145200,872410490,2320,2305,2320,2305,11566
|
|
20240418,145100,845601515,2300,2305,2310,2300,364
|
|
20240418,145000,844763430,2300,2305,2310,2300,2185
|
|
20240418,144900,839728275,2305,2305,2305,2305,192
|
|
20240418,144800,839285715,2310,2305,2310,2305,145
|
|
20240418,144700,838951190,2305,2310,2310,2305,2300
|
|
20240418,144600,833641870,2315,2315,2315,2315,0
|
|
20240418,144500,833641870,2315,2315,2315,2315,65
|
|
20240418,144400,833491395,2315,2315,2315,2310,40
|
|
20240418,144300,833398975,2310,2310,2310,2310,183
|
|
20240418,144200,832976245,2310,2315,2315,2310,51
|
|
20240418,144100,832858380,2315,2315,2315,2315,0
|
|
20240418,144000,832858380,2315,2320,2320,2315,302
|
|
20240418,143900,832158790,2320,2315,2320,2315,1101
|
|
20240418,143800,829609855,2315,2310,2315,2310,270
|
|
20240418,143700,828986145,2315,2315,2315,2315,1067
|
|
20240418,143600,826516040,2315,2315,2315,2315,10
|
|
20240418,143500,826492890,2320,2320,2320,2315,18
|
|
20240418,143400,826451180,2320,2315,2320,2315,662
|
|
20240418,143300,824917340,2320,2315,2320,2315,12
|
|
20240418,143200,824889550,2320,2320,2320,2320,0
|
|
20240418,143100,824889550,2320,2325,2325,2320,42
|
|
20240418,143000,824791975,2325,2325,2325,2320,2496
|
|
20240418,142900,818998775,2325,2325,2325,2325,0
|
|
20240418,142800,818998775,2325,2325,2325,2325,100
|
|
20240418,142700,818766275,2325,2325,2325,2325,176
|
|
20240418,142600,818357075,2325,2325,2325,2325,0
|
|
20240418,142500,818357075,2325,2325,2325,2320,50
|
|
20240418,142400,818241010,2315,2325,2325,2315,988
|
|
20240418,142300,815951720,2325,2325,2325,2325,50
|
|
20240418,142200,815835470,2320,2320,2325,2320,42
|
|
20240418,142100,815737930,2325,2320,2325,2320,502
|
|
20240418,142000,814573115,2315,2315,2315,2315,106
|
|
20240418,141900,814327725,2320,2315,2320,2310,461
|
|
20240418,141800,813261050,2320,2320,2320,2320,23
|
|
20240418,141700,813207690,2320,2320,2320,2320,1000
|
|
20240418,141600,810887690,2320,2320,2320,2320,1414
|
|
20240418,141500,807607210,2320,2315,2320,2315,41
|
|
20240418,141400,807512290,2315,2315,2315,2315,0
|
|
20240418,141300,807512290,2315,2315,2320,2315,206
|
|
20240418,141200,807035380,2320,2320,2320,2320,154
|
|
20240418,141100,806678100,2320,2315,2320,2315,59
|
|
20240418,141000,806541500,2320,2315,2320,2315,267
|
|
20240418,140900,805923385,2310,2310,2310,2310,10
|
|
20240418,140800,805900285,2310,2310,2310,2310,251
|
|
20240418,140700,805320475,2310,2315,2315,2310,200
|
|
20240418,140600,804857480,2315,2315,2315,2315,5433
|
|
20240418,140500,792280085,2310,2310,2310,2310,3243
|
|
20240418,140400,784788755,2315,2320,2320,2315,2681
|
|
20240418,140300,778577240,2320,2320,2320,2320,267
|
|
20240418,140200,777957800,2320,2320,2320,2320,1639
|
|
20240418,140100,774155320,2325,2325,2325,2325,0
|
|
20240418,140000,774155320,2325,2325,2325,2325,20
|
|
20240418,135900,774108820,2325,2325,2325,2325,105
|
|
20240418,135800,773864695,2325,2325,2325,2325,0
|
|
20240418,135700,773864695,2325,2320,2325,2320,66
|
|
20240418,135600,773711540,2325,2325,2325,2325,15
|
|
20240418,135500,773676665,2325,2325,2325,2325,108
|
|
20240418,135400,773425565,2325,2320,2325,2320,2430
|
|
20240418,135300,767787960,2310,2320,2320,2310,78
|
|
20240418,135200,767607730,2320,2315,2320,2315,836
|
|
20240418,135100,765672375,2320,2320,2320,2320,4
|
|
20240418,135000,765663095,2320,2315,2320,2315,436
|
|
20240418,134900,764651745,2320,2320,2320,2315,116
|
|
20240418,134800,764383150,2320,2320,2320,2315,1194
|
|
20240418,134700,761617185,2320,2320,2320,2315,72
|
|
20240418,134600,761450435,2320,2320,2320,2320,134
|
|
20240418,134500,761139555,2310,2315,2315,2310,4000
|
|
20240418,134400,751894255,2325,2320,2325,2320,1027
|
|
20240418,134300,749511605,2325,2325,2325,2325,201
|
|
20240418,134200,749044280,2320,2325,2325,2320,80
|
|
20240418,134100,748858305,2330,2320,2330,2320,1601
|
|
20240418,134000,745135980,2325,2325,2325,2315,142
|
|
20240418,133900,744806830,2330,2315,2330,2315,1915
|
|
20240418,133800,740352385,2320,2320,2320,2310,4997
|
|
20240418,133700,728788240,2320,2325,2325,2320,1201
|
|
20240418,133600,726001885,2325,2320,2325,2320,204
|
|
20240418,133500,725528585,2320,2325,2325,2320,72
|
|
20240418,133400,725361465,2325,2325,2330,2315,176
|
|
20240418,133300,724952975,2330,2325,2330,2325,1025
|
|
20240418,133200,722565660,2325,2330,2330,2325,1298
|
|
20240418,133100,719543485,2330,2345,2345,2330,2195
|
|
20240418,133000,714417210,2335,2335,2345,2335,13094
|
|
20240418,132900,683781645,2335,2320,2335,2320,7327
|
|
20240418,132800,666707640,2320,2315,2320,2315,2353
|
|
20240418,132700,661250635,2315,2295,2315,2295,12549
|
|
20240418,132600,632273570,2300,2295,2300,2295,6742
|
|
20240418,132500,616771035,2295,2295,2295,2295,65
|
|
20240418,132400,616621860,2295,2295,2295,2295,1893
|
|
20240418,132300,612277425,2295,2295,2295,2295,1012
|
|
20240418,132200,609954885,2295,2300,2300,2295,371
|
|
20240418,132100,609103380,2295,2300,2300,2295,26
|
|
20240418,132000,609043705,2300,2300,2300,2300,0
|
|
20240418,131900,609043705,2300,2300,2300,2300,2
|
|
20240418,131800,609039105,2300,2295,2300,2295,101
|
|
20240418,131700,608807305,2295,2295,2295,2295,221
|
|
20240418,131600,608300110,2295,2295,2295,2295,447
|
|
20240418,131500,607274245,2295,2295,2295,2295,201
|
|
20240418,131400,606812950,2295,2290,2295,2290,3305
|
|
20240418,131300,599228900,2285,2290,2290,2285,21
|
|
20240418,131200,599180910,2295,2295,2295,2295,1
|
|
20240418,131100,599178615,2285,2285,2295,2285,471
|
|
20240418,131000,598102170,2280,2285,2285,2280,834
|
|
20240418,130900,596199595,2280,2285,2285,2280,3866
|
|
20240418,130800,587371650,2290,2290,2290,2290,21
|
|
20240418,130700,587323560,2290,2290,2290,2285,1038
|
|
20240418,130600,584950655,2285,2290,2290,2285,738
|
|
20240418,130500,583264320,2290,2290,2290,2290,300
|
|
20240418,130400,582577320,2290,2290,2290,2290,1409
|
|
20240418,130300,579350710,2290,2290,2290,2290,2405
|
|
20240418,130200,573843260,2295,2290,2295,2290,77
|
|
20240418,130100,573666560,2295,2295,2295,2295,0
|
|
20240418,130000,573666560,2295,2295,2295,2295,40
|
|
20240418,125900,573574760,2295,2295,2295,2295,60
|
|
20240418,125800,573437060,2300,2300,2300,2300,0
|
|
20240418,125700,573437060,2300,2300,2300,2290,1511
|
|
20240418,125600,569969130,2295,2295,2295,2295,62
|
|
20240418,125500,569826840,2295,2295,2295,2295,847
|
|
20240418,125400,567882975,2295,2295,2295,2295,1
|
|
20240418,125300,567880680,2295,2295,2295,2295,312
|
|
20240418,125200,567164640,2295,2295,2295,2290,774
|
|
20240418,125100,565390705,2295,2295,2300,2295,735
|
|
20240418,125000,563703865,2295,2295,2295,2290,346
|
|
20240418,124900,562909800,2295,2290,2295,2290,272
|
|
20240418,124800,562285645,2295,2295,2295,2295,3322
|
|
20240418,124700,554661655,2300,2300,2300,2300,110
|
|
20240418,124600,554408655,2300,2300,2300,2300,50
|
|
20240418,124500,554293655,2300,2300,2300,2300,5
|
|
20240418,124400,554282155,2300,2300,2305,2300,78
|
|
20240418,124300,554102750,2300,2300,2300,2300,201
|
|
20240418,124200,553640450,2300,2300,2300,2295,387
|
|
20240418,124100,552750390,2295,2300,2300,2295,407
|
|
20240418,124000,551814310,2300,2300,2300,2300,1
|
|
20240418,123900,551812010,2300,2300,2300,2300,2200
|
|
20240418,123800,546752010,2300,2300,2300,2300,871
|
|
20240418,123700,544748710,2300,2300,2300,2300,0
|
|
20240418,123600,544748710,2300,2295,2300,2295,523
|
|
20240418,123500,543548310,2295,2300,2300,2295,954
|
|
20240418,123400,541355640,2300,2300,2300,2300,13
|
|
20240418,123300,541325740,2295,2295,2295,2295,0
|
|
20240418,123200,541325740,2295,2295,2295,2295,100
|
|
20240418,123100,541096240,2300,2300,2300,2300,100
|
|
20240418,123000,540866240,2295,2295,2295,2295,0
|
|
20240418,122900,540866240,2295,2295,2295,2295,4
|
|
20240418,122800,540857060,2295,2295,2295,2295,1000
|
|
20240418,122700,538562060,2300,2300,2300,2300,37
|
|
20240418,122600,538476960,2295,2295,2295,2295,459
|
|
20240418,122500,537423555,2295,2295,2295,2295,556
|
|
20240418,122400,536147535,2295,2295,2300,2295,1109
|
|
20240418,122300,533597365,2295,2300,2300,2295,109
|
|
20240418,122200,533347185,2295,2300,2300,2295,273
|
|
20240418,122100,532720615,2295,2300,2300,2295,114
|
|
20240418,122000,532458955,2295,2295,2300,2295,112
|
|
20240418,121900,532201895,2295,2295,2300,2295,359
|
|
20240418,121800,531377985,2295,2295,2300,2295,116
|
|
20240418,121700,531111725,2295,2295,2295,2295,126
|
|
20240418,121600,530822555,2295,2295,2295,2295,389
|
|
20240418,121500,529929800,2300,2295,2300,2295,109
|
|
20240418,121400,529679640,2300,2300,2300,2300,0
|
|
20240418,121300,529679640,2300,2300,2300,2300,0
|
|
20240418,121200,529679640,2300,2300,2300,2300,1
|
|
20240418,121100,529677340,2295,2295,2300,2295,2984
|
|
20240418,121000,522828810,2295,2300,2300,2295,546
|
|
20240418,120900,521573650,2300,2300,2300,2300,300
|
|
20240418,120800,520883650,2300,2300,2300,2300,300
|
|
20240418,120700,520193650,2300,2300,2300,2300,500
|
|
20240418,120600,519043650,2300,2300,2300,2300,10
|
|
20240418,120500,519020650,2300,2300,2300,2300,0
|
|
20240418,120400,519020650,2300,2300,2300,2300,68
|
|
20240418,120300,518864250,2300,2300,2300,2300,9
|
|
20240418,120200,518843550,2300,2300,2300,2300,4
|
|
20240418,120100,518834350,2300,2300,2300,2300,0
|
|
20240418,120000,518834350,2300,2300,2300,2300,8
|
|
20240418,115900,518815950,2300,2300,2300,2300,1050
|
|
20240418,115800,516400950,2300,2300,2300,2300,1
|
|
20240418,115700,516398650,2295,2300,2300,2295,9
|
|
20240418,115600,516377970,2300,2300,2300,2300,437
|
|
20240418,115500,515372870,2300,2300,2300,2295,6
|
|
20240418,115400,515359090,2300,2300,2305,2300,310
|
|
20240418,115300,514646065,2300,2300,2300,2300,603
|
|
20240418,115200,513259165,2300,2295,2300,2295,1008
|
|
20240418,115100,510945250,2295,2290,2295,2290,3
|
|
20240418,115000,510938370,2295,2295,2295,2295,26
|
|
20240418,114900,510878700,2295,2295,2295,2295,6
|
|
20240418,114800,510864930,2295,2295,2295,2290,33
|
|
20240418,114700,510789210,2295,2290,2295,2290,29
|
|
20240418,114600,510722750,2295,2295,2295,2295,2
|
|
20240418,114500,510718160,2295,2295,2295,2295,1917
|
|
20240418,114400,506318645,2295,2295,2295,2295,200
|
|
20240418,114300,505859645,2295,2295,2295,2295,103
|
|
20240418,114200,505623260,2300,2300,2300,2295,2668
|
|
20240418,114100,499500120,2300,2300,2300,2300,3712
|
|
20240418,114000,490962520,2300,2300,2300,2300,0
|
|
20240418,113900,490962520,2300,2305,2305,2300,51
|
|
20240418,113800,490845065,2305,2305,2305,2305,22
|
|
20240418,113700,490794355,2305,2305,2305,2305,11
|
|
20240418,113600,490769000,2305,2305,2305,2305,2
|
|
20240418,113500,490764390,2305,2305,2305,2305,27
|
|
20240418,113400,490702155,2305,2300,2305,2300,1411
|
|
20240418,113300,487450300,2300,2305,2305,2300,6
|
|
20240418,113200,487436475,2305,2305,2305,2305,3
|
|
20240418,113100,487429560,2305,2305,2305,2305,989
|
|
20240418,113000,485149915,2305,2310,2310,2305,600
|
|
20240418,112900,483766615,2305,2305,2305,2305,1100
|
|
20240418,112800,481231115,2305,2305,2305,2305,1
|
|
20240418,112700,481228810,2310,2310,2310,2305,739
|
|
20240418,112600,479521745,2310,2305,2310,2305,68
|
|
20240418,112500,479364995,2305,2300,2310,2300,558
|
|
20240418,112400,478080800,2305,2305,2305,2305,956
|
|
20240418,112300,475877220,2305,2305,2305,2300,233
|
|
20240418,112200,475340295,2305,2305,2305,2305,300
|
|
20240418,112100,474648795,2305,2305,2305,2305,500
|
|
20240418,112000,473496295,2305,2305,2305,2300,153
|
|
20240418,111900,473144135,2305,2305,2305,2305,576
|
|
20240418,111800,471816455,2305,2305,2305,2305,143
|
|
20240418,111700,471486840,2305,2305,2305,2305,173
|
|
20240418,111600,471088075,2305,2305,2305,2305,488
|
|
20240418,111500,469963235,2305,2305,2305,2300,1568
|
|
20240418,111400,466353720,2305,2310,2310,2305,11
|
|
20240418,111300,466328360,2310,2300,2310,2300,1356
|
|
20240418,111200,463209545,2310,2310,2310,2310,44
|
|
20240418,111100,463107905,2305,2305,2310,2300,474
|
|
20240418,111000,462014150,2310,2310,2310,2310,122
|
|
20240418,110900,461732330,2305,2300,2305,2300,5017
|
|
20240418,110800,450170045,2300,2305,2305,2300,285
|
|
20240418,110700,449514180,2305,2305,2305,2305,28
|
|
20240418,110600,449449640,2305,2305,2305,2305,404
|
|
20240418,110500,448518420,2305,2300,2305,2300,968
|
|
20240418,110400,446291805,2300,2300,2300,2300,1674
|
|
20240418,110300,442441605,2300,2300,2300,2300,0
|
|
20240418,110200,442441605,2300,2300,2300,2300,2
|
|
20240418,110100,442437005,2300,2300,2300,2300,147
|
|
20240418,110000,442098905,2300,2300,2300,2300,945
|
|
20240418,105900,439925405,2300,2295,2300,2295,455
|
|
20240418,105800,438881075,2300,2300,2300,2295,4507
|
|
20240418,105700,428514980,2295,2300,2300,2295,2050
|
|
20240418,105600,423800955,2300,2300,2300,2300,210
|
|
20240418,105500,423317955,2300,2295,2300,2295,396
|
|
20240418,105400,422407185,2300,2300,2300,2300,19
|
|
20240418,105300,422363485,2295,2305,2305,2295,1330
|
|
20240418,105200,419308590,2305,2295,2305,2295,825
|
|
20240418,105100,417411130,2300,2300,2300,2300,52
|
|
20240418,105000,417291530,2295,2300,2305,2295,1501
|
|
20240418,104900,413839690,2305,2305,2305,2305,1109
|
|
20240418,104800,411283445,2305,2305,2305,2305,1
|
|
20240418,104700,411281140,2300,2300,2300,2300,14
|
|
20240418,104600,411248940,2305,2305,2305,2305,273
|
|
20240418,104500,410619675,2305,2305,2305,2305,0
|
|
20240418,104400,410619675,2305,2305,2305,2305,288
|
|
20240418,104300,409955835,2305,2305,2305,2305,122
|
|
20240418,104200,409674625,2305,2305,2305,2305,120
|
|
20240418,104100,409398025,2305,2300,2305,2300,103
|
|
20240418,104000,409161110,2305,2305,2305,2305,220
|
|
20240418,103900,408654010,2300,2300,2300,2300,6
|
|
20240418,103800,408640210,2300,2300,2300,2300,1353
|
|
20240418,103700,405528310,2300,2300,2300,2300,1
|
|
20240418,103600,405526010,2295,2295,2295,2295,97
|
|
20240418,103500,405303395,2295,2295,2295,2295,0
|
|
20240418,103400,405303395,2295,2295,2295,2295,44
|
|
20240418,103300,405202415,2290,2290,2290,2285,3461
|
|
20240418,103200,397277355,2290,2295,2295,2290,4098
|
|
20240418,103100,387891705,2295,2295,2295,2295,4
|
|
20240418,103000,387882525,2295,2300,2300,2295,509
|
|
20240418,102900,386713825,2300,2300,2300,2300,495
|
|
20240418,102800,385575325,2300,2300,2300,2295,304
|
|
20240418,102700,384876140,2300,2295,2300,2295,111
|
|
20240418,102600,384621120,2295,2295,2295,2295,0
|
|
20240418,102500,384621120,2295,2295,2295,2295,24
|
|
20240418,102400,384566040,2295,2300,2300,2295,602
|
|
20240418,102300,383183295,2300,2295,2300,2295,188
|
|
20240418,102200,382750915,2295,2295,2300,2295,867
|
|
20240418,102100,380761125,2295,2295,2295,2295,112
|
|
20240418,102000,380504085,2295,2295,2295,2295,56
|
|
20240418,101900,380375565,2290,2295,2295,2290,3
|
|
20240418,101800,380368690,2295,2290,2295,2290,150
|
|
20240418,101700,380024940,2290,2295,2295,2290,1623
|
|
20240418,101600,376308255,2295,2295,2295,2295,0
|
|
20240418,101500,376308255,2295,2295,2295,2290,427
|
|
20240418,101400,375328720,2295,2305,2305,2295,1812
|
|
20240418,101300,371169315,2300,2300,2305,2300,3684
|
|
20240418,101200,362696060,2295,2295,2295,2295,567
|
|
20240418,101100,361394795,2295,2295,2295,2295,56
|
|
20240418,101000,361266275,2300,2295,2300,2295,1745
|
|
20240418,100900,357261450,2295,2290,2295,2290,160
|
|
20240418,100800,356894380,2295,2295,2295,2295,2399
|
|
20240418,100700,351388675,2295,2295,2300,2295,1122
|
|
20240418,100600,348813545,2300,2300,2300,2300,94
|
|
20240418,100500,348597345,2300,2300,2300,2300,430
|
|
20240418,100400,347608345,2300,2300,2300,2300,402
|
|
20240418,100300,346683745,2305,2300,2305,2300,598
|
|
20240418,100200,345308270,2300,2295,2300,2295,13638
|
|
20240418,100100,313995100,2295,2295,2295,2295,18
|
|
20240418,100000,313953790,2295,2290,2295,2290,365
|
|
20240418,095900,313116225,2295,2295,2295,2290,85
|
|
20240418,095800,312921415,2290,2290,2295,2290,430
|
|
20240418,095700,311936710,2295,2290,2295,2290,333
|
|
20240418,095600,311174030,2290,2290,2290,2290,275
|
|
20240418,095500,310544280,2290,2290,2290,2290,101
|
|
20240418,095400,310312990,2290,2285,2290,2285,1741
|
|
20240418,095300,306327275,2285,2285,2285,2285,1112
|
|
20240418,095200,303786355,2290,2290,2290,2290,36
|
|
20240418,095100,303703915,2295,2290,2295,2285,2404
|
|
20240418,095000,298200620,2295,2290,2295,2290,2325
|
|
20240418,094900,292876315,2290,2295,2295,2290,578
|
|
20240418,094800,291549985,2295,2290,2295,2290,531
|
|
20240418,094700,290333840,2295,2295,2295,2295,42
|
|
20240418,094600,290237450,2295,2295,2295,2295,862
|
|
20240418,094500,288259160,2295,2290,2300,2290,775
|
|
20240418,094400,286481155,2295,2295,2295,2295,1258
|
|
20240418,094300,283594045,2295,2300,2305,2295,806
|
|
20240418,094200,281742735,2300,2300,2300,2300,18
|
|
20240418,094100,281701335,2300,2300,2300,2295,914
|
|
20240418,094000,279600885,2300,2300,2300,2295,370
|
|
20240418,093900,278749975,2300,2300,2305,2300,770
|
|
20240418,093800,276978965,2305,2305,2310,2300,772
|
|
20240418,093700,275202060,2310,2300,2310,2300,11356
|
|
20240418,093600,249068610,2300,2300,2300,2295,36
|
|
20240418,093500,248985835,2300,2305,2305,2295,4123
|
|
20240418,093400,239502925,2305,2305,2305,2300,2854
|
|
20240418,093300,232937530,2300,2300,2305,2300,1242
|
|
20240418,093200,230080920,2300,2300,2305,2290,275
|
|
20240418,093100,229447905,2300,2295,2305,2280,2367
|
|
20240418,093000,224006865,2300,2290,2300,2285,4882
|
|
20240418,092900,212818940,2290,2275,2290,2275,6765
|
|
20240418,092800,197389555,2280,2265,2285,2265,4612
|
|
20240418,092700,186891280,2265,2265,2265,2265,21
|
|
20240418,092600,186843715,2265,2265,2265,2265,313
|
|
20240418,092500,186134770,2265,2255,2265,2250,5615
|
|
20240418,092400,173456175,2260,2255,2260,2255,561
|
|
20240418,092300,172190870,2260,2260,2260,2260,629
|
|
20240418,092200,170769330,2260,2250,2260,2250,215
|
|
20240418,092100,170285315,2260,2250,2260,2250,416
|
|
20240418,092000,169349300,2250,2260,2260,2250,3652
|
|
20240418,091900,161132275,2250,2265,2265,2250,363
|
|
20240418,091800,160313865,2265,2265,2265,2265,55
|
|
20240418,091700,160189290,2270,2270,2270,2250,3591
|
|
20240418,091600,152075235,2270,2265,2270,2265,1902
|
|
20240418,091500,147762920,2265,2255,2265,2255,1815
|
|
20240418,091400,143663140,2255,2260,2260,2255,63
|
|
20240418,091300,143521020,2260,2260,2260,2240,2510
|
|
20240418,091200,137862735,2260,2260,2260,2240,665
|
|
20240418,091100,136367075,2260,2255,2260,2240,5826
|
|
20240418,091000,123289955,2255,2255,2260,2255,147
|
|
20240418,090900,122958450,2255,2255,2255,2255,353
|
|
20240418,090800,122162435,2250,2245,2250,2230,2437
|
|
20240418,090700,116696965,2250,2235,2250,2230,3242
|
|
20240418,090600,109418645,2230,2230,2235,2220,2836
|
|
20240418,090500,103088755,2230,2205,2230,2205,2215
|
|
20240418,090400,98190375,2205,2220,2220,2205,9814
|
|
20240418,090300,76521030,2220,2220,2220,2220,1800
|
|
20240418,090200,72525030,2220,2220,2225,2220,1576
|
|
20240418,090100,69024695,2235,2260,2260,2225,16005
|
|
20240418,090000,33158955,2260,2285,2285,2260,14170
|