612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,190900,1381971160,2190,2190,2190,2190,4532
|
|
20240422,190800,1381971160,2190,2190,2190,2190,0
|
|
20240422,190700,1381971160,2190,2190,2190,2190,0
|
|
20240422,190600,1381971160,2190,2190,2190,2190,0
|
|
20240422,190500,1381971160,2190,2190,2190,2190,0
|
|
20240422,190400,1381971160,2190,2190,2190,2190,0
|
|
20240422,190300,1381971160,2190,2190,2190,2190,0
|
|
20240422,190200,1381971160,2190,2190,2190,2190,0
|
|
20240422,190100,1381971160,2190,2190,2190,2190,0
|
|
20240422,190000,1381971160,2190,2190,2190,2190,0
|
|
20240422,185900,1381971160,2190,2190,2190,2190,0
|
|
20240422,185800,1381971160,2190,2190,2190,2190,0
|
|
20240422,185700,1381971160,2190,2190,2190,2190,0
|
|
20240422,185600,1381971160,2190,2190,2190,2190,0
|
|
20240422,185500,1381971160,2190,2190,2190,2190,0
|
|
20240422,185400,1381971160,2190,2190,2190,2190,0
|
|
20240422,185300,1381971160,2190,2190,2190,2190,0
|
|
20240422,185200,1381971160,2190,2190,2190,2190,0
|
|
20240422,185100,1381971160,2190,2190,2190,2190,0
|
|
20240422,185000,1381971160,2190,2190,2190,2190,0
|
|
20240422,184900,1381971160,2190,2190,2190,2190,0
|
|
20240422,184800,1381971160,2190,2190,2190,2190,0
|
|
20240422,184700,1381971160,2190,2190,2190,2190,0
|
|
20240422,184600,1381971160,2190,2190,2190,2190,0
|
|
20240422,184500,1381971160,2190,2190,2190,2190,0
|
|
20240422,184400,1381971160,2190,2190,2190,2190,0
|
|
20240422,184300,1381971160,2190,2190,2190,2190,0
|
|
20240422,184200,1381971160,2190,2190,2190,2190,0
|
|
20240422,184100,1381971160,2190,2190,2190,2190,0
|
|
20240422,184000,1381971160,2190,2190,2190,2190,0
|
|
20240422,183900,1381971160,2190,2190,2190,2190,4532
|
|
20240422,183800,1381971160,2190,2190,2190,2190,0
|
|
20240422,183700,1381971160,2190,2190,2190,2190,0
|
|
20240422,183600,1381971160,2190,2190,2190,2190,0
|
|
20240422,183500,1381971160,2190,2190,2190,2190,0
|
|
20240422,183400,1381971160,2190,2190,2190,2190,0
|
|
20240422,183300,1381971160,2190,2190,2190,2190,0
|
|
20240422,183200,1381971160,2190,2190,2190,2190,0
|
|
20240422,183100,1381971160,2190,2190,2190,2190,0
|
|
20240422,183000,1381971160,2190,2190,2190,2190,0
|
|
20240422,182900,1381971160,2190,2190,2190,2190,0
|
|
20240422,182800,1381971160,2190,2190,2190,2190,0
|
|
20240422,182700,1381971160,2190,2190,2190,2190,0
|
|
20240422,182600,1381971160,2190,2190,2190,2190,0
|
|
20240422,182500,1381971160,2190,2190,2190,2190,0
|
|
20240422,182400,1381971160,2190,2190,2190,2190,0
|
|
20240422,182300,1381971160,2190,2190,2190,2190,0
|
|
20240422,182200,1381971160,2190,2190,2190,2190,0
|
|
20240422,182100,1381971160,2190,2190,2190,2190,0
|
|
20240422,182000,1381971160,2190,2190,2190,2190,0
|
|
20240422,181900,1381971160,2190,2190,2190,2190,0
|
|
20240422,181800,1381971160,2190,2190,2190,2190,0
|
|
20240422,181700,1381971160,2190,2190,2190,2190,0
|
|
20240422,181600,1381971160,2190,2190,2190,2190,0
|
|
20240422,181500,1381971160,2190,2190,2190,2190,0
|
|
20240422,181400,1381971160,2190,2190,2190,2190,0
|
|
20240422,181300,1381971160,2190,2190,2190,2190,0
|
|
20240422,181200,1381971160,2190,2190,2190,2190,0
|
|
20240422,181100,1381971160,2190,2190,2190,2190,0
|
|
20240422,181000,1381971160,2190,2190,2190,2190,0
|
|
20240422,180900,1381971160,2190,2190,2190,2190,4532
|
|
20240422,180800,1381971160,2190,2190,2190,2190,0
|
|
20240422,180700,1381971160,2190,2190,2190,2190,0
|
|
20240422,180600,1381971160,2190,2190,2190,2190,0
|
|
20240422,180500,1381971160,2190,2190,2190,2190,0
|
|
20240422,180400,1381971160,2190,2190,2190,2190,0
|
|
20240422,180300,1381971160,2190,2190,2190,2190,0
|
|
20240422,180200,1381971160,2190,2190,2190,2190,0
|
|
20240422,180100,1381971160,2190,2190,2190,2190,0
|
|
20240422,180000,1381971160,2190,2190,2190,2190,0
|
|
20240422,175900,1381971160,2190,2190,2190,2190,0
|
|
20240422,175800,1381971160,2190,2190,2190,2190,0
|
|
20240422,175700,1381971160,2190,2190,2190,2190,0
|
|
20240422,175600,1381971160,2190,2190,2190,2190,0
|
|
20240422,175500,1381971160,2190,2190,2190,2190,0
|
|
20240422,175400,1381971160,2190,2190,2190,2190,0
|
|
20240422,175300,1381971160,2190,2190,2190,2190,0
|
|
20240422,175200,1381971160,2190,2190,2190,2190,0
|
|
20240422,175100,1381971160,2190,2190,2190,2190,0
|
|
20240422,175000,1381971160,2190,2190,2190,2190,0
|
|
20240422,174900,1381971160,2190,2190,2190,2190,0
|
|
20240422,174800,1381971160,2190,2190,2190,2190,0
|
|
20240422,174700,1381971160,2190,2190,2190,2190,0
|
|
20240422,174600,1381971160,2190,2190,2190,2190,0
|
|
20240422,174500,1381971160,2190,2190,2190,2190,0
|
|
20240422,174400,1381971160,2190,2190,2190,2190,0
|
|
20240422,174300,1381971160,2190,2190,2190,2190,0
|
|
20240422,174200,1381971160,2190,2190,2190,2190,0
|
|
20240422,174100,1381971160,2190,2190,2190,2190,0
|
|
20240422,174000,1381971160,2190,2190,2190,2190,0
|
|
20240422,173900,1381971160,2190,2190,2190,2190,4532
|
|
20240422,173800,1381971160,2190,2190,2190,2190,0
|
|
20240422,173700,1381971160,2190,2190,2190,2190,0
|
|
20240422,173600,1381971160,2190,2190,2190,2190,0
|
|
20240422,173500,1381971160,2190,2190,2190,2190,0
|
|
20240422,173400,1381971160,2190,2190,2190,2190,0
|
|
20240422,173300,1381971160,2190,2190,2190,2190,0
|
|
20240422,173200,1381971160,2190,2190,2190,2190,0
|
|
20240422,173100,1381971160,2190,2190,2190,2190,0
|
|
20240422,173000,1381971160,2190,2190,2190,2190,0
|
|
20240422,172900,1381971160,2190,2190,2190,2190,0
|
|
20240422,172800,1381971160,2190,2190,2190,2190,0
|
|
20240422,172700,1381971160,2190,2190,2190,2190,0
|
|
20240422,172600,1381971160,2190,2190,2190,2190,0
|
|
20240422,172500,1381971160,2190,2190,2190,2190,0
|
|
20240422,172400,1381971160,2190,2190,2190,2190,0
|
|
20240422,172300,1381971160,2190,2190,2190,2190,0
|
|
20240422,172200,1381971160,2190,2190,2190,2190,0
|
|
20240422,172100,1381971160,2190,2190,2190,2190,0
|
|
20240422,172000,1381971160,2190,2190,2190,2190,0
|
|
20240422,171900,1381971160,2190,2190,2190,2190,0
|
|
20240422,171800,1381971160,2190,2190,2190,2190,0
|
|
20240422,171700,1381971160,2190,2190,2190,2190,0
|
|
20240422,171600,1381971160,2190,2190,2190,2190,0
|
|
20240422,171500,1381971160,2190,2190,2190,2190,0
|
|
20240422,171400,1381971160,2190,2190,2190,2190,0
|
|
20240422,171300,1381971160,2190,2190,2190,2190,0
|
|
20240422,171200,1381971160,2190,2190,2190,2190,0
|
|
20240422,171100,1381971160,2190,2190,2190,2190,0
|
|
20240422,171000,1381971160,2190,2190,2190,2190,0
|
|
20240422,170900,1381971160,2190,2190,2190,2190,4532
|
|
20240422,170800,1381971160,2190,2190,2190,2190,0
|
|
20240422,170700,1381971160,2190,2190,2190,2190,0
|
|
20240422,170600,1381971160,2190,2190,2190,2190,0
|
|
20240422,170500,1381971160,2190,2190,2190,2190,0
|
|
20240422,170400,1381971160,2190,2190,2190,2190,0
|
|
20240422,170300,1381971160,2190,2190,2190,2190,0
|
|
20240422,170200,1381971160,2190,2190,2190,2190,0
|
|
20240422,170100,1381971160,2190,2190,2190,2190,0
|
|
20240422,170000,1381971160,2190,2190,2190,2190,0
|
|
20240422,165900,1381971160,2190,2190,2190,2190,0
|
|
20240422,165800,1381971160,2190,2190,2190,2190,0
|
|
20240422,165700,1381971160,2190,2190,2190,2190,0
|
|
20240422,165600,1381971160,2190,2190,2190,2190,0
|
|
20240422,165500,1381971160,2190,2190,2190,2190,0
|
|
20240422,165400,1381971160,2190,2190,2190,2190,0
|
|
20240422,165300,1381971160,2190,2190,2190,2190,0
|
|
20240422,165200,1381971160,2190,2190,2190,2190,0
|
|
20240422,165100,1381971160,2190,2190,2190,2190,0
|
|
20240422,165000,1381971160,2190,2190,2190,2190,0
|
|
20240422,164900,1381971160,2190,2190,2190,2190,0
|
|
20240422,164800,1381971160,2190,2190,2190,2190,0
|
|
20240422,164700,1381971160,2190,2190,2190,2190,0
|
|
20240422,164600,1381971160,2190,2190,2190,2190,0
|
|
20240422,164500,1381971160,2190,2190,2190,2190,0
|
|
20240422,164400,1381971160,2190,2190,2190,2190,0
|
|
20240422,164300,1381971160,2190,2190,2190,2190,0
|
|
20240422,164200,1381971160,2190,2190,2190,2190,0
|
|
20240422,164100,1381971160,2190,2190,2190,2190,0
|
|
20240422,164000,1381971160,2190,2190,2190,2190,0
|
|
20240422,163900,1381971160,2190,2190,2190,2190,4532
|
|
20240422,163800,1381971160,2190,2190,2190,2190,0
|
|
20240422,163700,1381971160,2190,2190,2190,2190,0
|
|
20240422,163600,1381971160,2190,2190,2190,2190,0
|
|
20240422,163500,1381971160,2190,2190,2190,2190,0
|
|
20240422,163400,1381971160,2190,2190,2190,2190,0
|
|
20240422,163300,1381971160,2190,2190,2190,2190,0
|
|
20240422,163200,1381971160,2190,2190,2190,2190,0
|
|
20240422,163100,1381971160,2190,2190,2190,2190,0
|
|
20240422,163000,1381971160,2190,2190,2190,2190,0
|
|
20240422,162900,1381971160,2190,2190,2190,2190,0
|
|
20240422,162800,1381971160,2190,2190,2190,2190,0
|
|
20240422,162700,1381971160,2190,2190,2190,2190,0
|
|
20240422,162600,1381971160,2190,2190,2190,2190,0
|
|
20240422,162500,1381971160,2190,2190,2190,2190,0
|
|
20240422,162400,1381971160,2190,2190,2190,2190,0
|
|
20240422,162300,1381971160,2190,2190,2190,2190,0
|
|
20240422,162200,1381971160,2190,2190,2190,2190,0
|
|
20240422,162100,1381971160,2190,2190,2190,2190,0
|
|
20240422,162000,1381971160,2190,2190,2190,2190,0
|
|
20240422,161900,1381971160,2190,2190,2190,2190,0
|
|
20240422,161800,1381971160,2190,2190,2190,2190,0
|
|
20240422,161700,1381971160,2190,2190,2190,2190,0
|
|
20240422,161600,1381971160,2190,2190,2190,2190,0
|
|
20240422,161500,1381971160,2190,2190,2190,2190,0
|
|
20240422,161400,1381971160,2190,2190,2190,2190,0
|
|
20240422,161300,1381971160,2190,2190,2190,2190,0
|
|
20240422,161200,1381971160,2190,2190,2190,2190,0
|
|
20240422,161100,1381971160,2190,2190,2190,2190,0
|
|
20240422,161000,1381971160,2190,2190,2190,2190,0
|
|
20240422,160900,1381971160,2190,2190,2190,2190,4532
|
|
20240422,160800,1381971160,2190,2190,2190,2190,0
|
|
20240422,160700,1381971160,2190,2190,2190,2190,0
|
|
20240422,160600,1381971160,2190,2190,2190,2190,0
|
|
20240422,160500,1381971160,2190,2190,2190,2190,0
|
|
20240422,160400,1381971160,2190,2190,2190,2190,0
|
|
20240422,160300,1381971160,2190,2190,2190,2190,0
|
|
20240422,160200,1381971160,2190,2190,2190,2190,0
|
|
20240422,160100,1381971160,2190,2190,2190,2190,0
|
|
20240422,160000,1381971160,2190,2190,2190,2190,0
|
|
20240422,155900,1381971160,2190,2190,2190,2190,0
|
|
20240422,155800,1381971160,2190,2190,2190,2190,0
|
|
20240422,155700,1381971160,2190,2190,2190,2190,0
|
|
20240422,155600,1381971160,2190,2190,2190,2190,0
|
|
20240422,155500,1381971160,2190,2190,2190,2190,0
|
|
20240422,155400,1381971160,2190,2190,2190,2190,0
|
|
20240422,155300,1381971160,2190,2190,2190,2190,0
|
|
20240422,155200,1381971160,2190,2190,2190,2190,0
|
|
20240422,155100,1381971160,2190,2190,2190,2190,0
|
|
20240422,155000,1381971160,2190,2190,2190,2190,0
|
|
20240422,154900,1381971160,2190,2190,2190,2190,0
|
|
20240422,154800,1381971160,2190,2190,2190,2190,0
|
|
20240422,154700,1381971160,2190,2190,2190,2190,0
|
|
20240422,154600,1381971160,2190,2190,2190,2190,0
|
|
20240422,154500,1381971160,2190,2190,2190,2190,0
|
|
20240422,154400,1381971160,2190,2190,2190,2190,0
|
|
20240422,154300,1381971160,2190,2190,2190,2190,0
|
|
20240422,154200,1381971160,2190,2190,2190,2190,0
|
|
20240422,154100,1381971160,2190,2190,2190,2190,0
|
|
20240422,154000,1381971160,2190,2190,2190,2190,0
|
|
20240422,153900,1381971160,2190,2190,2190,2190,4532
|
|
20240422,153800,1381971160,2190,2190,2190,2190,0
|
|
20240422,153700,1381971160,2190,2190,2190,2190,0
|
|
20240422,153600,1381971160,2190,2190,2190,2190,0
|
|
20240422,153500,1381971160,2190,2190,2190,2190,0
|
|
20240422,153400,1381971160,2190,2190,2190,2190,0
|
|
20240422,153300,1381971160,2190,2190,2190,2190,0
|
|
20240422,153200,1381971160,2190,2190,2190,2190,0
|
|
20240422,153100,1381971160,2190,2190,2190,2190,0
|
|
20240422,153000,1381971160,2190,2190,2190,2190,4532
|
|
20240422,152900,1372046080,2185,2185,2185,2185,0
|
|
20240422,152800,1372046080,2185,2185,2185,2185,0
|
|
20240422,152700,1372046080,2185,2185,2185,2185,0
|
|
20240422,152600,1372046080,2185,2185,2185,2185,0
|
|
20240422,152500,1372046080,2185,2185,2185,2185,0
|
|
20240422,152400,1372046080,2185,2185,2185,2185,0
|
|
20240422,152300,1372046080,2185,2185,2185,2185,0
|
|
20240422,152200,1372046080,2185,2185,2185,2185,0
|
|
20240422,152100,1372046080,2185,2185,2185,2185,0
|
|
20240422,152000,1372046080,2185,2185,2185,2185,0
|
|
20240422,151900,1372046080,2185,2180,2190,2175,1777
|
|
20240422,151800,1368171140,2190,2170,2190,2170,226
|
|
20240422,151700,1367680685,2170,2190,2190,2170,10055
|
|
20240422,151600,1345768965,2195,2195,2195,2190,408
|
|
20240422,151500,1344875405,2195,2190,2195,2190,1102
|
|
20240422,151400,1342461940,2190,2190,2195,2190,2710
|
|
20240422,151300,1336526990,2195,2190,2195,2190,1502
|
|
20240422,151200,1333235100,2190,2190,2190,2190,661
|
|
20240422,151100,1331787510,2190,2195,2195,2190,1497
|
|
20240422,151000,1328506595,2190,2200,2200,2190,1038
|
|
20240422,150900,1326232175,2200,2190,2200,2190,307
|
|
20240422,150800,1325559835,2190,2190,2195,2190,107
|
|
20240422,150700,1325325455,2190,2190,2190,2190,0
|
|
20240422,150600,1325325455,2190,2195,2195,2190,500
|
|
20240422,150500,1324229620,2195,2195,2195,2195,31
|
|
20240422,150400,1324161575,2195,2195,2195,2195,356
|
|
20240422,150300,1323380155,2200,2200,2200,2200,152
|
|
20240422,150200,1323045755,2200,2200,2200,2200,0
|
|
20240422,150100,1323045755,2200,2200,2200,2200,1
|
|
20240422,150000,1323043555,2195,2195,2195,2195,0
|
|
20240422,145900,1323043555,2195,2195,2195,2195,50
|
|
20240422,145800,1322933805,2195,2195,2195,2195,33
|
|
20240422,145700,1322861370,2195,2195,2195,2195,124
|
|
20240422,145600,1322589190,2200,2200,2200,2200,16
|
|
20240422,145500,1322553990,2200,2200,2200,2200,154
|
|
20240422,145400,1322215190,2200,2200,2200,2200,2234
|
|
20240422,145300,1317300390,2200,2200,2200,2200,1873
|
|
20240422,145200,1313179790,2195,2195,2195,2195,760
|
|
20240422,145100,1311511590,2195,2195,2195,2195,361
|
|
20240422,145000,1310719195,2200,2200,2200,2200,0
|
|
20240422,144900,1310719195,2200,2195,2200,2195,112
|
|
20240422,144800,1310473330,2200,2195,2200,2195,323
|
|
20240422,144700,1309764320,2200,2200,2200,2200,100
|
|
20240422,144600,1309544320,2200,2200,2200,2200,0
|
|
20240422,144500,1309544320,2200,2200,2200,2200,0
|
|
20240422,144400,1309544320,2200,2200,2200,2200,1
|
|
20240422,144300,1309542120,2195,2195,2195,2195,1
|
|
20240422,144200,1309539925,2200,2200,2200,2200,1
|
|
20240422,144100,1309537725,2195,2195,2200,2195,20
|
|
20240422,144000,1309493815,2200,2200,2200,2200,0
|
|
20240422,143900,1309493815,2200,2195,2200,2195,41
|
|
20240422,143800,1309403805,2200,2200,2200,2200,0
|
|
20240422,143700,1309403805,2200,2200,2200,2200,0
|
|
20240422,143600,1309403805,2200,2185,2200,2185,2993
|
|
20240422,143500,1302854170,2185,2185,2185,2185,0
|
|
20240422,143400,1302854170,2185,2185,2185,2185,310
|
|
20240422,143300,1302176820,2185,2185,2185,2180,553
|
|
20240422,143200,1300968765,2185,2185,2185,2180,407
|
|
20240422,143100,1300080720,2180,2180,2180,2180,0
|
|
20240422,143000,1300080720,2180,2185,2185,2180,2648
|
|
20240422,142900,1294302320,2185,2185,2185,2185,449
|
|
20240422,142800,1293321255,2180,2185,2185,2180,2140
|
|
20240422,142700,1288645855,2190,2190,2190,2190,71
|
|
20240422,142600,1288490365,2190,2190,2190,2185,324
|
|
20240422,142500,1287782305,2185,2185,2185,2185,201
|
|
20240422,142400,1287343120,2180,2190,2190,2180,1204
|
|
20240422,142300,1284712395,2180,2185,2190,2180,170
|
|
20240422,142200,1284341155,2185,2195,2195,2185,3912
|
|
20240422,142100,1275793285,2190,2190,2195,2190,1243
|
|
20240422,142000,1273071065,2195,2190,2195,2190,564
|
|
20240422,141900,1271835235,2195,2195,2195,2195,6
|
|
20240422,141800,1271822065,2190,2195,2195,2190,1220
|
|
20240422,141700,1269149765,2195,2200,2200,2195,228
|
|
20240422,141600,1268649255,2195,2195,2195,2195,200
|
|
20240422,141500,1268210255,2200,2200,2200,2200,2000
|
|
20240422,141400,1263810255,2200,2200,2200,2200,0
|
|
20240422,141300,1263810255,2200,2200,2200,2200,55
|
|
20240422,141200,1263689255,2200,2200,2200,2200,0
|
|
20240422,141100,1263689255,2200,2200,2200,2200,0
|
|
20240422,141000,1263689255,2200,2200,2200,2200,0
|
|
20240422,140900,1263689255,2200,2200,2200,2200,0
|
|
20240422,140800,1263689255,2200,2200,2200,2195,64
|
|
20240422,140700,1263548705,2200,2200,2200,2200,104
|
|
20240422,140600,1263319905,2200,2200,2200,2200,1
|
|
20240422,140500,1263317705,2200,2200,2200,2200,24
|
|
20240422,140400,1263264905,2200,2200,2200,2190,4098
|
|
20240422,140300,1254257990,2205,2210,2210,2205,982
|
|
20240422,140200,1252092630,2210,2210,2210,2210,0
|
|
20240422,140100,1252092630,2210,2210,2210,2210,2
|
|
20240422,140000,1252088210,2210,2210,2210,2210,1
|
|
20240422,135900,1252086000,2210,2210,2215,2210,202
|
|
20240422,135800,1251639570,2215,2215,2215,2215,99
|
|
20240422,135700,1251420285,2215,2210,2215,2210,229
|
|
20240422,135600,1250914095,2210,2205,2210,2205,97
|
|
20240422,135500,1250700165,2210,2210,2210,2210,0
|
|
20240422,135400,1250700165,2210,2210,2210,2210,0
|
|
20240422,135300,1250700165,2210,2210,2210,2210,45
|
|
20240422,135200,1250600715,2215,2215,2215,2215,0
|
|
20240422,135100,1250600715,2215,2215,2215,2215,0
|
|
20240422,135000,1250600715,2215,2215,2215,2215,30
|
|
20240422,134900,1250534265,2215,2215,2215,2215,0
|
|
20240422,134800,1250534265,2215,2210,2215,2210,31
|
|
20240422,134700,1250465750,2215,2215,2215,2215,0
|
|
20240422,134600,1250465750,2215,2210,2215,2210,111
|
|
20240422,134500,1250220135,2215,2215,2215,2215,90
|
|
20240422,134400,1250020785,2215,2215,2215,2215,0
|
|
20240422,134300,1250020785,2215,2215,2215,2215,499
|
|
20240422,134200,1248915500,2215,2210,2215,2205,177
|
|
20240422,134100,1248525150,2215,2215,2215,2215,0
|
|
20240422,134000,1248525150,2215,2215,2215,2215,4787
|
|
20240422,133900,1237921945,2215,2215,2215,2215,5
|
|
20240422,133800,1237910870,2215,2215,2215,2215,5
|
|
20240422,133700,1237899795,2215,2215,2215,2215,0
|
|
20240422,133600,1237899795,2215,2200,2215,2200,1107
|
|
20240422,133500,1235454290,2210,2210,2210,2210,0
|
|
20240422,133400,1235454290,2210,2195,2210,2195,64
|
|
20240422,133300,1235312985,2200,2200,2200,2200,117
|
|
20240422,133200,1235055585,2200,2200,2200,2200,1290
|
|
20240422,133100,1232217585,2200,2200,2200,2200,1000
|
|
20240422,133000,1230017585,2200,2200,2200,2200,3
|
|
20240422,132900,1230010985,2200,2195,2205,2195,4707
|
|
20240422,132800,1219632575,2195,2195,2195,2195,1010
|
|
20240422,132700,1217415625,2195,2195,2195,2195,2520
|
|
20240422,132600,1211884225,2200,2200,2200,2200,11
|
|
20240422,132500,1211860025,2195,2200,2200,2195,490
|
|
20240422,132400,1210783015,2200,2200,2200,2200,317
|
|
20240422,132300,1210085615,2195,2195,2195,2195,0
|
|
20240422,132200,1210085615,2195,2195,2195,2195,0
|
|
20240422,132100,1210085615,2195,2195,2195,2195,15
|
|
20240422,132000,1210052690,2195,2195,2195,2195,88
|
|
20240422,131900,1209859530,2195,2195,2200,2195,1005
|
|
20240422,131800,1207653550,2195,2190,2195,2190,1143
|
|
20240422,131700,1205150360,2190,2190,2190,2190,0
|
|
20240422,131600,1205150360,2190,2195,2195,2190,454
|
|
20240422,131500,1204156095,2195,2195,2195,2195,287
|
|
20240422,131400,1203526130,2195,2195,2195,2195,444
|
|
20240422,131300,1202551550,2200,2195,2205,2195,41
|
|
20240422,131200,1202461365,2205,2195,2205,2195,111
|
|
20240422,131100,1202217710,2205,2205,2205,2205,10
|
|
20240422,131000,1202195660,2205,2205,2205,2205,1
|
|
20240422,130900,1202193455,2195,2195,2195,2195,0
|
|
20240422,130800,1202193455,2195,2195,2195,2195,1147
|
|
20240422,130700,1199675790,2195,2195,2195,2195,5
|
|
20240422,130600,1199664815,2195,2195,2195,2195,9
|
|
20240422,130500,1199645060,2195,2210,2210,2195,35
|
|
20240422,130400,1199568205,2195,2195,2195,2195,1
|
|
20240422,130300,1199566010,2205,2205,2205,2205,0
|
|
20240422,130200,1199566010,2205,2205,2205,2205,0
|
|
20240422,130100,1199566010,2205,2205,2205,2205,0
|
|
20240422,130000,1199566010,2205,2205,2205,2205,9
|
|
20240422,125900,1199546165,2205,2205,2205,2205,0
|
|
20240422,125800,1199546165,2205,2205,2205,2205,58
|
|
20240422,125700,1199418275,2210,2210,2210,2210,0
|
|
20240422,125600,1199418275,2210,2195,2210,2195,2236
|
|
20240422,125500,1194510240,2200,2200,2200,2200,0
|
|
20240422,125400,1194510240,2200,2200,2200,2195,213
|
|
20240422,125300,1194041655,2200,2200,2200,2200,55
|
|
20240422,125200,1193920655,2200,2205,2205,2200,12965
|
|
20240422,125100,1165397005,2205,2205,2205,2205,115
|
|
20240422,125000,1165143430,2205,2210,2210,2205,9
|
|
20240422,124900,1165123545,2210,2205,2210,2205,31
|
|
20240422,124800,1165055165,2200,2200,2200,2200,0
|
|
20240422,124700,1165055165,2200,2200,2200,2200,70
|
|
20240422,124600,1164901165,2200,2200,2200,2200,90
|
|
20240422,124500,1164703165,2210,2205,2210,2200,2197
|
|
20240422,124400,1159856345,2210,2210,2210,2210,500
|
|
20240422,124300,1158751345,2210,2210,2210,2210,45
|
|
20240422,124200,1158651895,2210,2210,2210,2210,508
|
|
20240422,124100,1157529215,2200,2210,2210,2200,501
|
|
20240422,124000,1156422015,2200,2210,2210,2200,1566
|
|
20240422,123900,1152963155,2200,2210,2210,2200,8338
|
|
20240422,123800,1134597710,2215,2215,2215,2215,0
|
|
20240422,123700,1134597710,2215,2215,2215,2215,1
|
|
20240422,123600,1134595495,2215,2215,2215,2215,0
|
|
20240422,123500,1134595495,2215,2215,2215,2215,0
|
|
20240422,123400,1134595495,2215,2215,2215,2215,10
|
|
20240422,123300,1134573345,2210,2215,2215,2210,210
|
|
20240422,123200,1134108245,2215,2210,2215,2210,569
|
|
20240422,123100,1132848670,2210,2210,2210,2210,0
|
|
20240422,123000,1132848670,2210,2210,2210,2210,5
|
|
20240422,122900,1132837620,2210,2210,2210,2210,3216
|
|
20240422,122800,1125730260,2215,2215,2215,2215,0
|
|
20240422,122700,1125730260,2215,2215,2215,2215,0
|
|
20240422,122600,1125730260,2215,2215,2215,2215,200
|
|
20240422,122500,1125287260,2215,2215,2215,2215,503
|
|
20240422,122400,1124173115,2210,2215,2215,2210,10
|
|
20240422,122300,1124150970,2215,2210,2215,2210,6
|
|
20240422,122200,1124137685,2215,2215,2215,2215,0
|
|
20240422,122100,1124137685,2215,2210,2215,2210,1127
|
|
20240422,122000,1121647005,2215,2210,2215,2210,121
|
|
20240422,121900,1121379590,2210,2210,2210,2210,232
|
|
20240422,121800,1120866870,2210,2210,2210,2210,1
|
|
20240422,121700,1120864660,2210,2215,2215,2210,243
|
|
20240422,121600,1120326625,2210,2210,2210,2210,0
|
|
20240422,121500,1120326625,2210,2210,2210,2210,52
|
|
20240422,121400,1120211705,2215,2215,2215,2215,2
|
|
20240422,121300,1120207275,2215,2215,2215,2210,41
|
|
20240422,121200,1120116640,2210,2210,2210,2210,127
|
|
20240422,121100,1119835970,2210,2210,2210,2210,7
|
|
20240422,121000,1119820500,2205,2210,2210,2205,2500
|
|
20240422,120900,1114307330,2210,2210,2210,2210,947
|
|
20240422,120800,1112214460,2210,2210,2210,2210,0
|
|
20240422,120700,1112214460,2210,2210,2210,2210,5
|
|
20240422,120600,1112203410,2210,2210,2215,2210,349
|
|
20240422,120500,1111431110,2210,2210,2210,2210,0
|
|
20240422,120400,1111431110,2210,2210,2210,2210,1041
|
|
20240422,120300,1109130500,2215,2210,2215,2210,6
|
|
20240422,120200,1109117235,2215,2210,2215,2210,101
|
|
20240422,120100,1108893795,2210,2210,2210,2210,45
|
|
20240422,120000,1108794345,2215,2205,2215,2205,570
|
|
20240422,115900,1107537020,2210,2210,2210,2210,150
|
|
20240422,115800,1107205520,2215,2215,2215,2215,0
|
|
20240422,115700,1107205520,2215,2215,2215,2215,0
|
|
20240422,115600,1107205520,2215,2215,2215,2215,0
|
|
20240422,115500,1107205520,2215,2215,2215,2205,311
|
|
20240422,115400,1106519155,2210,2215,2215,2210,206
|
|
20240422,115300,1106063395,2215,2215,2215,2215,120
|
|
20240422,115200,1105797595,2205,2210,2215,2205,6
|
|
20240422,115100,1105784345,2210,2210,2210,2210,9
|
|
20240422,115000,1105764455,2215,2215,2215,2215,0
|
|
20240422,114900,1105764455,2215,2215,2215,2215,5
|
|
20240422,114800,1105753380,2215,2210,2215,2210,154
|
|
20240422,114700,1105413035,2215,2215,2215,2215,0
|
|
20240422,114600,1105413035,2215,2210,2215,2210,992
|
|
20240422,114500,1103215910,2215,2210,2215,2210,25
|
|
20240422,114400,1103160655,2205,2210,2210,2205,162
|
|
20240422,114300,1102803200,2205,2205,2205,2205,0
|
|
20240422,114200,1102803200,2205,2210,2210,2205,33
|
|
20240422,114100,1102730425,2210,2210,2210,2210,1
|
|
20240422,114000,1102728215,2210,2210,2210,2210,76
|
|
20240422,113900,1102560255,2215,2210,2215,2210,386
|
|
20240422,113800,1101707175,2215,2205,2215,2205,23
|
|
20240422,113700,1101656340,2205,2210,2210,2205,2017
|
|
20240422,113600,1097208605,2210,2210,2210,2210,10
|
|
20240422,113500,1097186505,2210,2205,2210,2205,109
|
|
20240422,113400,1096946155,2210,2210,2210,2210,0
|
|
20240422,113300,1096946155,2210,2210,2215,2210,4
|
|
20240422,113200,1096937310,2210,2210,2210,2210,205
|
|
20240422,113100,1096484260,2210,2210,2210,2210,30
|
|
20240422,113000,1096417960,2215,2215,2215,2210,105
|
|
20240422,112900,1096185405,2215,2215,2215,2215,0
|
|
20240422,112800,1096185405,2215,2210,2215,2210,1040
|
|
20240422,112700,1093887000,2210,2210,2210,2210,0
|
|
20240422,112600,1093887000,2210,2210,2210,2210,383
|
|
20240422,112500,1093040570,2210,2210,2210,2210,128
|
|
20240422,112400,1092757690,2210,2210,2210,2210,1
|
|
20240422,112300,1092755480,2210,2210,2210,2210,64
|
|
20240422,112200,1092614040,2210,2210,2210,2210,16
|
|
20240422,112100,1092578680,2210,2210,2210,2210,0
|
|
20240422,112000,1092578680,2210,2215,2215,2210,468
|
|
20240422,111900,1091544395,2210,2215,2215,2210,16
|
|
20240422,111800,1091509030,2210,2215,2215,2210,101
|
|
20240422,111700,1091285815,2205,2205,2205,2205,0
|
|
20240422,111600,1091285815,2205,2210,2210,2205,355
|
|
20240422,111500,1090501965,2225,2225,2225,2225,2
|
|
20240422,111400,1090497515,2210,2210,2210,2210,132
|
|
20240422,111300,1090205795,2210,2215,2215,2210,2751
|
|
20240422,111200,1084125420,2215,2225,2225,2215,1555
|
|
20240422,111100,1080677835,2230,2215,2230,2215,6
|
|
20240422,111000,1080664470,2210,2240,2240,2210,2237
|
|
20240422,110900,1075706470,2240,2210,2245,2210,10724
|
|
20240422,110800,1051766415,2215,2210,2215,2210,194
|
|
20240422,110700,1051337650,2210,2210,2210,2210,31
|
|
20240422,110600,1051269140,2220,2220,2220,2220,13
|
|
20240422,110500,1051240280,2205,2205,2205,2205,1640
|
|
20240422,110400,1047624080,2205,2230,2230,2205,658
|
|
20240422,110300,1046170630,2210,2210,2210,2210,34
|
|
20240422,110200,1046095490,2210,2210,2210,2210,410
|
|
20240422,110100,1045189390,2215,2215,2215,2210,975
|
|
20240422,110000,1043032645,2230,2225,2230,2215,2294
|
|
20240422,105900,1037949420,2225,2225,2230,2220,1063
|
|
20240422,105800,1035589470,2230,2225,2230,2225,40
|
|
20240422,105700,1035500465,2225,2225,2225,2225,412
|
|
20240422,105600,1034583765,2225,2225,2230,2225,424
|
|
20240422,105500,1033640180,2230,2225,2230,2225,506
|
|
20240422,105400,1032514300,2230,2230,2230,2225,124
|
|
20240422,105300,1032238080,2230,2230,2230,2230,168
|
|
20240422,105200,1031863440,2235,2230,2235,2230,669
|
|
20240422,105100,1030371555,2230,2230,2235,2230,16
|
|
20240422,105000,1030335870,2235,2230,2235,2230,312
|
|
20240422,104900,1029640100,2230,2230,2230,2230,4
|
|
20240422,104800,1029631180,2230,2220,2230,2215,41
|
|
20240422,104700,1029540285,2215,2230,2230,2215,401
|
|
20240422,104600,1028647480,2230,2230,2230,2230,385
|
|
20240422,104500,1027788930,2230,2230,2235,2230,21
|
|
20240422,104400,1027742095,2230,2230,2230,2225,830
|
|
20240422,104300,1025891295,2230,2230,2230,2230,0
|
|
20240422,104200,1025891295,2230,2220,2230,2220,51
|
|
20240422,104100,1025778065,2230,2215,2230,2215,661
|
|
20240422,104000,1024307280,2225,2220,2225,2215,262
|
|
20240422,103900,1023726870,2225,2225,2225,2225,101
|
|
20240422,103800,1023502145,2215,2220,2220,2215,195
|
|
20240422,103700,1023069720,2215,2215,2215,2215,8
|
|
20240422,103600,1023052000,2215,2215,2215,2215,315
|
|
20240422,103500,1022354275,2215,2210,2215,2205,5806
|
|
20240422,103400,1009534055,2210,2215,2215,2210,606
|
|
20240422,103300,1008194490,2215,2220,2220,2215,3639
|
|
20240422,103200,1000119450,2225,2225,2225,2225,200
|
|
20240422,103100,999674450,2225,2225,2230,2225,2970
|
|
20240422,103000,993066110,2230,2230,2230,2230,30
|
|
20240422,102900,992999210,2230,2225,2235,2225,2519
|
|
20240422,102800,987394160,2225,2230,2230,2225,16166
|
|
20240422,102700,951348810,2230,2240,2240,2230,863
|
|
20240422,102600,949424310,2240,2235,2240,2230,3494
|
|
20240422,102500,941617815,2235,2235,2240,2235,1426
|
|
20240422,102400,938430690,2235,2240,2240,2235,32
|
|
20240422,102300,938359090,2235,2235,2235,2235,6
|
|
20240422,102200,938345680,2235,2240,2240,2235,3498
|
|
20240422,102100,930527620,2235,2235,2235,2235,394
|
|
20240422,102000,929647030,2245,2235,2245,2230,2686
|
|
20240422,101900,923637655,2235,2225,2235,2225,1595
|
|
20240422,101800,920080530,2225,2230,2230,2225,1296
|
|
20240422,101700,917196540,2240,2225,2240,2225,628
|
|
20240422,101600,915790270,2225,2235,2235,2225,2791
|
|
20240422,101500,909564565,2235,2240,2245,2235,3408
|
|
20240422,101400,901941030,2240,2225,2240,2225,1167
|
|
20240422,101300,899336240,2240,2240,2245,2230,1718
|
|
20240422,101200,895499100,2250,2230,2250,2225,3319
|
|
20240422,101100,888083960,2235,2225,2240,2220,5669
|
|
20240422,101000,875429215,2220,2210,2240,2200,6411
|
|
20240422,100900,861164350,2195,2250,2250,2175,34570
|
|
20240422,100800,784890755,2240,2295,2295,2215,44133
|
|
20240422,100700,685505245,2285,2290,2300,2250,26736
|
|
20240422,100600,624771995,2300,2310,2330,2275,29727
|
|
20240422,100500,556408955,2315,2275,2380,2215,76665
|
|
20240422,100400,378662445,2275,2190,2275,2190,23153
|
|
20240422,100300,326800645,2195,2195,2195,2175,1572
|
|
20240422,100200,323376130,2195,2195,2195,2195,201
|
|
20240422,100100,322934935,2195,2190,2195,2190,208
|
|
20240422,100000,322479410,2195,2195,2195,2175,1505
|
|
20240422,095900,319205465,2180,2195,2195,2180,1067
|
|
20240422,095800,316879300,2180,2180,2180,2180,1957
|
|
20240422,095700,312613040,2180,2195,2195,2180,421
|
|
20240422,095600,311695245,2180,2195,2195,2180,1005
|
|
20240422,095500,309504270,2180,2180,2180,2180,0
|
|
20240422,095400,309504270,2180,2155,2215,2150,10527
|
|
20240422,095300,286395640,2150,2155,2155,2150,164
|
|
20240422,095200,286042965,2155,2155,2155,2155,159
|
|
20240422,095100,285700320,2155,2155,2155,2155,1714
|
|
20240422,095000,282006650,2160,2150,2160,2145,1587
|
|
20240422,094900,278593440,2155,2150,2155,2145,3258
|
|
20240422,094800,271583820,2150,2155,2155,2145,6168
|
|
20240422,094700,258328720,2150,2155,2155,2150,1007
|
|
20240422,094600,256163235,2150,2165,2165,2145,10828
|
|
20240422,094500,232846465,2170,2170,2170,2155,206
|
|
20240422,094400,232402445,2170,2165,2170,2160,160
|
|
20240422,094300,232056300,2170,2170,2170,2170,52
|
|
20240422,094200,231943460,2165,2165,2170,2165,1231
|
|
20240422,094100,229273405,2175,2175,2175,2175,1
|
|
20240422,094000,229271230,2180,2155,2180,2155,90
|
|
20240422,093900,229076170,2160,2160,2160,2160,1041
|
|
20240422,093800,226827610,2160,2165,2165,2160,2004
|
|
20240422,093700,222492865,2165,2175,2175,2165,1021
|
|
20240422,093600,220272400,2175,2170,2175,2165,1040
|
|
20240422,093500,218015770,2170,2165,2170,2165,189
|
|
20240422,093400,217605785,2165,2165,2165,2165,168
|
|
20240422,093300,217242065,2165,2155,2165,2155,534
|
|
20240422,093200,216090575,2165,2160,2165,2155,2128
|
|
20240422,093100,211498255,2160,2160,2165,2160,1110
|
|
20240422,093000,209095655,2170,2165,2170,2165,30
|
|
20240422,092900,209030620,2175,2175,2180,2160,5563
|
|
20240422,092800,196975190,2180,2175,2180,2175,3638
|
|
20240422,092700,189062530,2180,2175,2180,2175,2001
|
|
20240422,092600,184710350,2175,2180,2180,2175,2432
|
|
20240422,092500,179420485,2180,2180,2180,2180,1933
|
|
20240422,092400,175206545,2185,2180,2185,2180,619
|
|
20240422,092300,173857085,2185,2185,2185,2175,271
|
|
20240422,092200,173266785,2175,2190,2190,2175,14829
|
|
20240422,092100,140952545,2195,2190,2195,2190,101
|
|
20240422,092000,140731350,2195,2190,2195,2190,171
|
|
20240422,091900,140356855,2195,2195,2195,2190,2885
|
|
20240422,091800,134035450,2195,2190,2195,2190,1824
|
|
20240422,091700,130036340,2180,2185,2190,2180,5771
|
|
20240422,091600,117448715,2190,2185,2190,2185,831
|
|
20240422,091500,115632365,2180,2175,2180,2175,6879
|
|
20240422,091400,100637645,2175,2180,2180,2175,8115
|
|
20240422,091300,82978355,2180,2180,2180,2175,394
|
|
20240422,091200,82121100,2180,2175,2190,2175,4477
|
|
20240422,091100,72378350,2190,2175,2190,2175,45
|
|
20240422,091000,72280460,2190,2180,2190,2175,8186
|
|
20240422,090900,54467795,2180,2190,2190,2180,2084
|
|
20240422,090800,49920625,2195,2190,2195,2190,570
|
|
20240422,090700,48671210,2190,2190,2190,2190,497
|
|
20240422,090600,47582780,2190,2195,2195,2190,658
|
|
20240422,090500,46140470,2195,2195,2195,2195,0
|
|
20240422,090400,46140470,2195,2200,2205,2190,5886
|
|
20240422,090300,33203775,2205,2205,2205,2200,3193
|
|
20240422,090200,26172485,2205,2200,2205,2195,232
|
|
20240422,090100,25662085,2205,2205,2210,2195,5201
|
|
20240422,090000,14222905,2215,2190,2215,2185,5851
|