665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,200200,790660865,4075,4075,4075,4075,14351
|
|
20240418,200100,790660865,4075,4075,4075,4075,0
|
|
20240418,200000,790660865,4075,4075,4075,4075,0
|
|
20240418,195900,790660865,4075,4075,4075,4075,0
|
|
20240418,195800,790660865,4075,4075,4075,4075,0
|
|
20240418,195700,790660865,4075,4075,4075,4075,0
|
|
20240418,195600,790660865,4075,4075,4075,4075,0
|
|
20240418,195500,790660865,4075,4075,4075,4075,0
|
|
20240418,195400,790660865,4075,4075,4075,4075,0
|
|
20240418,195300,790660865,4075,4075,4075,4075,0
|
|
20240418,195200,790660865,4075,4075,4075,4075,0
|
|
20240418,195100,790660865,4075,4075,4075,4075,0
|
|
20240418,195000,790660865,4075,4075,4075,4075,0
|
|
20240418,194900,790660865,4075,4075,4075,4075,0
|
|
20240418,194800,790660865,4075,4075,4075,4075,0
|
|
20240418,194700,790660865,4075,4075,4075,4075,0
|
|
20240418,194600,790660865,4075,4075,4075,4075,0
|
|
20240418,194500,790660865,4075,4075,4075,4075,0
|
|
20240418,194400,790660865,4075,4075,4075,4075,0
|
|
20240418,194300,790660865,4075,4075,4075,4075,0
|
|
20240418,194200,790660865,4075,4075,4075,4075,0
|
|
20240418,194100,790660865,4075,4075,4075,4075,0
|
|
20240418,194000,790660865,4075,4075,4075,4075,0
|
|
20240418,193900,790660865,4075,4075,4075,4075,0
|
|
20240418,193800,790660865,4075,4075,4075,4075,0
|
|
20240418,193700,790660865,4075,4075,4075,4075,0
|
|
20240418,193600,790660865,4075,4075,4075,4075,0
|
|
20240418,193500,790660865,4075,4075,4075,4075,0
|
|
20240418,193400,790660865,4075,4075,4075,4075,0
|
|
20240418,193300,790660865,4075,4075,4075,4075,0
|
|
20240418,193200,790660865,4075,4075,4075,4075,14351
|
|
20240418,193100,790660865,4075,4075,4075,4075,0
|
|
20240418,193000,790660865,4075,4075,4075,4075,0
|
|
20240418,192900,790660865,4075,4075,4075,4075,0
|
|
20240418,192800,790660865,4075,4075,4075,4075,0
|
|
20240418,192700,790660865,4075,4075,4075,4075,0
|
|
20240418,192600,790660865,4075,4075,4075,4075,0
|
|
20240418,192500,790660865,4075,4075,4075,4075,0
|
|
20240418,192400,790660865,4075,4075,4075,4075,0
|
|
20240418,192300,790660865,4075,4075,4075,4075,0
|
|
20240418,192200,790660865,4075,4075,4075,4075,0
|
|
20240418,192100,790660865,4075,4075,4075,4075,0
|
|
20240418,192000,790660865,4075,4075,4075,4075,0
|
|
20240418,191900,790660865,4075,4075,4075,4075,0
|
|
20240418,191800,790660865,4075,4075,4075,4075,0
|
|
20240418,191700,790660865,4075,4075,4075,4075,0
|
|
20240418,191600,790660865,4075,4075,4075,4075,0
|
|
20240418,191500,790660865,4075,4075,4075,4075,0
|
|
20240418,191400,790660865,4075,4075,4075,4075,0
|
|
20240418,191300,790660865,4075,4075,4075,4075,0
|
|
20240418,191200,790660865,4075,4075,4075,4075,0
|
|
20240418,191100,790660865,4075,4075,4075,4075,0
|
|
20240418,191000,790660865,4075,4075,4075,4075,0
|
|
20240418,190900,790660865,4075,4075,4075,4075,0
|
|
20240418,190800,790660865,4075,4075,4075,4075,0
|
|
20240418,190700,790660865,4075,4075,4075,4075,0
|
|
20240418,190600,790660865,4075,4075,4075,4075,0
|
|
20240418,190500,790660865,4075,4075,4075,4075,0
|
|
20240418,190400,790660865,4075,4075,4075,4075,0
|
|
20240418,190300,790660865,4075,4075,4075,4075,0
|
|
20240418,190200,790660865,4075,4075,4075,4075,14351
|
|
20240418,190100,790660865,4075,4075,4075,4075,0
|
|
20240418,190000,790660865,4075,4075,4075,4075,0
|
|
20240418,185900,790660865,4075,4075,4075,4075,0
|
|
20240418,185800,790660865,4075,4075,4075,4075,0
|
|
20240418,185700,790660865,4075,4075,4075,4075,0
|
|
20240418,185600,790660865,4075,4075,4075,4075,0
|
|
20240418,185500,790660865,4075,4075,4075,4075,0
|
|
20240418,185400,790660865,4075,4075,4075,4075,0
|
|
20240418,185300,790660865,4075,4075,4075,4075,0
|
|
20240418,185200,790660865,4075,4075,4075,4075,0
|
|
20240418,185100,790660865,4075,4075,4075,4075,0
|
|
20240418,185000,790660865,4075,4075,4075,4075,0
|
|
20240418,184900,790660865,4075,4075,4075,4075,0
|
|
20240418,184800,790660865,4075,4075,4075,4075,0
|
|
20240418,184700,790660865,4075,4075,4075,4075,0
|
|
20240418,184600,790660865,4075,4075,4075,4075,0
|
|
20240418,184500,790660865,4075,4075,4075,4075,0
|
|
20240418,184400,790660865,4075,4075,4075,4075,0
|
|
20240418,184300,790660865,4075,4075,4075,4075,0
|
|
20240418,184200,790660865,4075,4075,4075,4075,0
|
|
20240418,184100,790660865,4075,4075,4075,4075,0
|
|
20240418,184000,790660865,4075,4075,4075,4075,0
|
|
20240418,183900,790660865,4075,4075,4075,4075,0
|
|
20240418,183800,790660865,4075,4075,4075,4075,0
|
|
20240418,183700,790660865,4075,4075,4075,4075,0
|
|
20240418,183600,790660865,4075,4075,4075,4075,0
|
|
20240418,183500,790660865,4075,4075,4075,4075,0
|
|
20240418,183400,790660865,4075,4075,4075,4075,0
|
|
20240418,183300,790660865,4075,4075,4075,4075,0
|
|
20240418,183200,790660865,4075,4075,4075,4075,14351
|
|
20240418,183100,790660865,4075,4075,4075,4075,0
|
|
20240418,183000,790660865,4075,4075,4075,4075,0
|
|
20240418,182900,790660865,4075,4075,4075,4075,0
|
|
20240418,182800,790660865,4075,4075,4075,4075,0
|
|
20240418,182700,790660865,4075,4075,4075,4075,0
|
|
20240418,182600,790660865,4075,4075,4075,4075,0
|
|
20240418,182500,790660865,4075,4075,4075,4075,0
|
|
20240418,182400,790660865,4075,4075,4075,4075,0
|
|
20240418,182300,790660865,4075,4075,4075,4075,0
|
|
20240418,182200,790660865,4075,4075,4075,4075,0
|
|
20240418,182100,790660865,4075,4075,4075,4075,0
|
|
20240418,182000,790660865,4075,4075,4075,4075,0
|
|
20240418,181900,790660865,4075,4075,4075,4075,0
|
|
20240418,181800,790660865,4075,4075,4075,4075,0
|
|
20240418,181700,790660865,4075,4075,4075,4075,0
|
|
20240418,181600,790660865,4075,4075,4075,4075,0
|
|
20240418,181500,790660865,4075,4075,4075,4075,0
|
|
20240418,181400,790660865,4075,4075,4075,4075,0
|
|
20240418,181300,790660865,4075,4075,4075,4075,0
|
|
20240418,181200,790660865,4075,4075,4075,4075,0
|
|
20240418,181100,790660865,4075,4075,4075,4075,0
|
|
20240418,181000,790660865,4075,4075,4075,4075,0
|
|
20240418,180900,790660865,4075,4075,4075,4075,0
|
|
20240418,180800,790660865,4075,4075,4075,4075,0
|
|
20240418,180700,790660865,4075,4075,4075,4075,0
|
|
20240418,180600,790660865,4075,4075,4075,4075,0
|
|
20240418,180500,790660865,4075,4075,4075,4075,0
|
|
20240418,180400,790660865,4075,4075,4075,4075,0
|
|
20240418,180300,790660865,4075,4075,4075,4075,0
|
|
20240418,180200,790660865,4075,4075,4075,4075,14351
|
|
20240418,180100,790660865,4075,4075,4075,4075,0
|
|
20240418,180000,790660865,4075,4075,4075,4075,0
|
|
20240418,175900,790660865,4075,4075,4075,4075,0
|
|
20240418,175800,790660865,4075,4075,4075,4075,0
|
|
20240418,175700,790660865,4075,4075,4075,4075,0
|
|
20240418,175600,790660865,4075,4075,4075,4075,0
|
|
20240418,175500,790660865,4075,4075,4075,4075,0
|
|
20240418,175400,790660865,4075,4075,4075,4075,0
|
|
20240418,175300,790660865,4075,4075,4075,4075,0
|
|
20240418,175200,790660865,4075,4075,4075,4075,0
|
|
20240418,175100,790660865,4075,4075,4075,4075,0
|
|
20240418,175000,790660865,4075,4075,4075,4075,0
|
|
20240418,174900,790660865,4075,4075,4075,4075,0
|
|
20240418,174800,790660865,4075,4075,4075,4075,0
|
|
20240418,174700,790660865,4075,4075,4075,4075,0
|
|
20240418,174600,790660865,4075,4075,4075,4075,0
|
|
20240418,174500,790660865,4075,4075,4075,4075,0
|
|
20240418,174400,790660865,4075,4075,4075,4075,0
|
|
20240418,174300,790660865,4075,4075,4075,4075,0
|
|
20240418,174200,790660865,4075,4075,4075,4075,0
|
|
20240418,174100,790660865,4075,4075,4075,4075,0
|
|
20240418,174000,790660865,4075,4075,4075,4075,0
|
|
20240418,173900,790660865,4075,4075,4075,4075,0
|
|
20240418,173800,790660865,4075,4075,4075,4075,0
|
|
20240418,173700,790660865,4075,4075,4075,4075,0
|
|
20240418,173600,790660865,4075,4075,4075,4075,0
|
|
20240418,173500,790660865,4075,4075,4075,4075,0
|
|
20240418,173400,790660865,4075,4075,4075,4075,0
|
|
20240418,173300,790660865,4075,4075,4075,4075,0
|
|
20240418,173200,790660865,4075,4075,4075,4075,14351
|
|
20240418,173100,790660865,4075,4075,4075,4075,0
|
|
20240418,173000,790660865,4075,4075,4075,4075,0
|
|
20240418,172900,790660865,4075,4075,4075,4075,0
|
|
20240418,172800,790660865,4075,4075,4075,4075,0
|
|
20240418,172700,790660865,4075,4075,4075,4075,0
|
|
20240418,172600,790660865,4075,4075,4075,4075,0
|
|
20240418,172500,790660865,4075,4075,4075,4075,0
|
|
20240418,172400,790660865,4075,4075,4075,4075,0
|
|
20240418,172300,790660865,4075,4075,4075,4075,0
|
|
20240418,172200,790660865,4075,4075,4075,4075,0
|
|
20240418,172100,790660865,4075,4075,4075,4075,0
|
|
20240418,172000,790660865,4075,4075,4075,4075,0
|
|
20240418,171900,790660865,4075,4075,4075,4075,0
|
|
20240418,171800,790660865,4075,4075,4075,4075,0
|
|
20240418,171700,790660865,4075,4075,4075,4075,0
|
|
20240418,171600,790660865,4075,4075,4075,4075,0
|
|
20240418,171500,790660865,4075,4075,4075,4075,0
|
|
20240418,171400,790660865,4075,4075,4075,4075,0
|
|
20240418,171300,790660865,4075,4075,4075,4075,0
|
|
20240418,171200,790660865,4075,4075,4075,4075,0
|
|
20240418,171100,790660865,4075,4075,4075,4075,0
|
|
20240418,171000,790660865,4075,4075,4075,4075,0
|
|
20240418,170900,790660865,4075,4075,4075,4075,0
|
|
20240418,170800,790660865,4075,4075,4075,4075,0
|
|
20240418,170700,790660865,4075,4075,4075,4075,0
|
|
20240418,170600,790660865,4075,4075,4075,4075,0
|
|
20240418,170500,790660865,4075,4075,4075,4075,0
|
|
20240418,170400,790660865,4075,4075,4075,4075,0
|
|
20240418,170300,790660865,4075,4075,4075,4075,0
|
|
20240418,170200,790660865,4075,4075,4075,4075,14351
|
|
20240418,170100,790660865,4075,4075,4075,4075,0
|
|
20240418,170000,790660865,4075,4075,4075,4075,0
|
|
20240418,165900,790660865,4075,4075,4075,4075,0
|
|
20240418,165800,790660865,4075,4075,4075,4075,0
|
|
20240418,165700,790660865,4075,4075,4075,4075,0
|
|
20240418,165600,790660865,4075,4075,4075,4075,0
|
|
20240418,165500,790660865,4075,4075,4075,4075,0
|
|
20240418,165400,790660865,4075,4075,4075,4075,0
|
|
20240418,165300,790660865,4075,4075,4075,4075,0
|
|
20240418,165200,790660865,4075,4075,4075,4075,0
|
|
20240418,165100,790660865,4075,4075,4075,4075,0
|
|
20240418,165000,790660865,4075,4075,4075,4075,0
|
|
20240418,164900,790660865,4075,4075,4075,4075,0
|
|
20240418,164800,790660865,4075,4075,4075,4075,0
|
|
20240418,164700,790660865,4075,4075,4075,4075,0
|
|
20240418,164600,790660865,4075,4075,4075,4075,0
|
|
20240418,164500,790660865,4075,4075,4075,4075,0
|
|
20240418,164400,790660865,4075,4075,4075,4075,0
|
|
20240418,164300,790660865,4075,4075,4075,4075,0
|
|
20240418,164200,790660865,4075,4075,4075,4075,0
|
|
20240418,164100,790660865,4075,4075,4075,4075,0
|
|
20240418,164000,790660865,4075,4075,4075,4075,0
|
|
20240418,163900,790660865,4075,4075,4075,4075,0
|
|
20240418,163800,790660865,4075,4075,4075,4075,0
|
|
20240418,163700,790660865,4075,4075,4075,4075,0
|
|
20240418,163600,790660865,4075,4075,4075,4075,0
|
|
20240418,163500,790660865,4075,4075,4075,4075,0
|
|
20240418,163400,790660865,4075,4075,4075,4075,0
|
|
20240418,163300,790660865,4075,4075,4075,4075,0
|
|
20240418,163200,790660865,4075,4075,4075,4075,14351
|
|
20240418,163100,790660865,4075,4075,4075,4075,0
|
|
20240418,163000,790660865,4075,4075,4075,4075,0
|
|
20240418,162900,790660865,4075,4075,4075,4075,0
|
|
20240418,162800,790660865,4075,4075,4075,4075,0
|
|
20240418,162700,790660865,4075,4075,4075,4075,0
|
|
20240418,162600,790660865,4075,4075,4075,4075,0
|
|
20240418,162500,790660865,4075,4075,4075,4075,0
|
|
20240418,162400,790660865,4075,4075,4075,4075,0
|
|
20240418,162300,790660865,4075,4075,4075,4075,0
|
|
20240418,162200,790660865,4075,4075,4075,4075,0
|
|
20240418,162100,790660865,4075,4075,4075,4075,0
|
|
20240418,162000,790660865,4075,4075,4075,4075,0
|
|
20240418,161900,790660865,4075,4075,4075,4075,0
|
|
20240418,161800,790660865,4075,4075,4075,4075,0
|
|
20240418,161700,790660865,4075,4075,4075,4075,0
|
|
20240418,161600,790660865,4075,4075,4075,4075,0
|
|
20240418,161500,790660865,4075,4075,4075,4075,0
|
|
20240418,161400,790660865,4075,4075,4075,4075,0
|
|
20240418,161300,790660865,4075,4075,4075,4075,0
|
|
20240418,161200,790660865,4075,4075,4075,4075,0
|
|
20240418,161100,790660865,4075,4075,4075,4075,0
|
|
20240418,161000,790660865,4075,4075,4075,4075,0
|
|
20240418,160900,790660865,4075,4075,4075,4075,0
|
|
20240418,160800,790660865,4075,4075,4075,4075,0
|
|
20240418,160700,790660865,4075,4075,4075,4075,0
|
|
20240418,160600,790660865,4075,4075,4075,4075,0
|
|
20240418,160500,790660865,4075,4075,4075,4075,0
|
|
20240418,160400,790660865,4075,4075,4075,4075,0
|
|
20240418,160300,790660865,4075,4075,4075,4075,0
|
|
20240418,160200,790660865,4075,4075,4075,4075,14351
|
|
20240418,160100,790660865,4075,4075,4075,4075,0
|
|
20240418,160000,790660865,4075,4075,4075,4075,0
|
|
20240418,155900,790660865,4075,4075,4075,4075,0
|
|
20240418,155800,790660865,4075,4075,4075,4075,0
|
|
20240418,155700,790660865,4075,4075,4075,4075,0
|
|
20240418,155600,790660865,4075,4075,4075,4075,0
|
|
20240418,155500,790660865,4075,4075,4075,4075,0
|
|
20240418,155400,790660865,4075,4075,4075,4075,0
|
|
20240418,155300,790660865,4075,4075,4075,4075,0
|
|
20240418,155200,790660865,4075,4075,4075,4075,0
|
|
20240418,155100,790660865,4075,4075,4075,4075,0
|
|
20240418,155000,790660865,4075,4075,4075,4075,0
|
|
20240418,154900,790660865,4075,4075,4075,4075,0
|
|
20240418,154800,790660865,4075,4075,4075,4075,0
|
|
20240418,154700,790660865,4075,4075,4075,4075,0
|
|
20240418,154600,790660865,4075,4075,4075,4075,0
|
|
20240418,154500,790660865,4075,4075,4075,4075,0
|
|
20240418,154400,790660865,4075,4075,4075,4075,0
|
|
20240418,154300,790660865,4075,4075,4075,4075,0
|
|
20240418,154200,790660865,4075,4075,4075,4075,0
|
|
20240418,154100,790660865,4075,4075,4075,4075,0
|
|
20240418,154000,790660865,4075,4075,4075,4075,0
|
|
20240418,153900,790660865,4075,4075,4075,4075,0
|
|
20240418,153800,790660865,4075,4075,4075,4075,0
|
|
20240418,153700,790660865,4075,4075,4075,4075,0
|
|
20240418,153600,790660865,4075,4075,4075,4075,0
|
|
20240418,153500,790660865,4075,4075,4075,4075,0
|
|
20240418,153400,790660865,4075,4075,4075,4075,0
|
|
20240418,153300,790660865,4075,4075,4075,4075,0
|
|
20240418,153200,790660865,4075,4075,4075,4075,14351
|
|
20240418,153100,790660865,4075,4075,4075,4075,0
|
|
20240418,153000,790660865,4075,4075,4075,4075,14351
|
|
20240418,152900,732180540,4065,4065,4065,4065,0
|
|
20240418,152800,732180540,4065,4065,4065,4065,0
|
|
20240418,152700,732180540,4065,4065,4065,4065,0
|
|
20240418,152600,732180540,4065,4065,4065,4065,0
|
|
20240418,152500,732180540,4065,4065,4065,4065,0
|
|
20240418,152400,732180540,4065,4065,4065,4065,0
|
|
20240418,152300,732180540,4065,4065,4065,4065,0
|
|
20240418,152200,732180540,4065,4065,4065,4065,0
|
|
20240418,152100,732180540,4065,4065,4065,4065,0
|
|
20240418,152000,732180540,4065,4065,4065,4065,0
|
|
20240418,151900,732180540,4065,4065,4065,4065,54
|
|
20240418,151800,731961030,4065,4065,4065,4055,290
|
|
20240418,151700,730784765,4065,4070,4070,4065,380
|
|
20240418,151600,729239265,4070,4070,4070,4070,3
|
|
20240418,151500,729227055,4075,4075,4075,4075,361
|
|
20240418,151400,727755980,4075,4070,4075,4065,535
|
|
20240418,151300,725576945,4065,4065,4065,4065,0
|
|
20240418,151200,725576945,4065,4065,4065,4065,3
|
|
20240418,151100,725564750,4065,4065,4075,4065,154
|
|
20240418,151000,724937650,4060,4065,4065,4060,370
|
|
20240418,150900,723435445,4065,4065,4065,4065,3
|
|
20240418,150800,723423250,4065,4075,4075,4065,132
|
|
20240418,150700,722885750,4055,4055,4055,4055,0
|
|
20240418,150600,722885750,4055,4070,4075,4055,1010
|
|
20240418,150500,718773720,4055,4070,4070,4055,12
|
|
20240418,150400,718725015,4070,4070,4070,4070,2003
|
|
20240418,150300,710572805,4070,4055,4070,4055,105
|
|
20240418,150200,710145590,4070,4065,4070,4065,110
|
|
20240418,150100,709698325,4070,4070,4070,4070,3
|
|
20240418,150000,709686115,4070,4065,4070,4065,65
|
|
20240418,145900,709421695,4055,4060,4060,4055,1000
|
|
20240418,145800,705366660,4060,4065,4065,4060,138
|
|
20240418,145700,704806190,4065,4065,4065,4065,93
|
|
20240418,145600,704428145,4065,4065,4065,4065,137
|
|
20240418,145500,703871240,4065,4065,4065,4065,43
|
|
20240418,145400,703696445,4065,4065,4065,4065,3
|
|
20240418,145300,703684250,4065,4065,4065,4065,0
|
|
20240418,145200,703684250,4065,4065,4065,4065,140
|
|
20240418,145100,703115150,4065,4065,4065,4065,4
|
|
20240418,145000,703098890,4065,4065,4065,4065,76
|
|
20240418,144900,702789950,4065,4060,4070,4060,149
|
|
20240418,144800,702184265,4055,4045,4055,4045,11449
|
|
20240418,144700,655871350,4050,4055,4055,4040,2043
|
|
20240418,144600,647611470,4055,4055,4055,4055,94
|
|
20240418,144500,647230300,4050,4050,4050,4050,0
|
|
20240418,144400,647230300,4050,4055,4055,4050,80
|
|
20240418,144300,646906110,4055,4050,4055,4050,303
|
|
20240418,144200,645678160,4050,4055,4055,4050,103
|
|
20240418,144100,645260995,4055,4055,4055,4055,229
|
|
20240418,144000,644332400,4050,4050,4050,4050,6
|
|
20240418,143900,644308100,4050,4055,4055,4050,3
|
|
20240418,143800,644295945,4045,4055,4055,4045,407
|
|
20240418,143700,642649220,4055,4050,4055,4050,582
|
|
20240418,143600,640290710,4055,4055,4055,4055,110
|
|
20240418,143500,639844660,4055,4055,4055,4055,102
|
|
20240418,143400,639431050,4055,4055,4055,4055,0
|
|
20240418,143300,639431050,4055,4055,4055,4055,177
|
|
20240418,143200,638713315,4055,4055,4055,4055,76
|
|
20240418,143100,638405135,4055,4055,4055,4055,1
|
|
20240418,143000,638401080,4045,4050,4050,4040,2203
|
|
20240418,142900,629496355,4050,4055,4055,4050,949
|
|
20240418,142800,625652900,4055,4055,4055,4055,75
|
|
20240418,142700,625348775,4055,4055,4055,4055,750
|
|
20240418,142600,622307525,4060,4065,4065,4060,78
|
|
20240418,142500,621990590,4070,4070,4070,4070,39
|
|
20240418,142400,621831860,4070,4070,4070,4070,603
|
|
20240418,142300,619377650,4070,4070,4070,4070,3
|
|
20240418,142200,619365440,4070,4070,4070,4070,38
|
|
20240418,142100,619210780,4065,4065,4065,4065,102
|
|
20240418,142000,618796150,4060,4060,4060,4060,2
|
|
20240418,141900,618788030,4060,4065,4065,4060,101
|
|
20240418,141800,618377480,4060,4060,4060,4060,0
|
|
20240418,141700,618377480,4060,4060,4060,4055,784
|
|
20240418,141600,615194540,4060,4075,4075,4060,118
|
|
20240418,141500,614713855,4070,4070,4070,4070,3
|
|
20240418,141400,614701645,4075,4075,4075,4075,41
|
|
20240418,141300,614534570,4075,4075,4075,4075,104
|
|
20240418,141200,614110770,4070,4070,4070,4070,322
|
|
20240418,141100,612800230,4070,4075,4075,4070,58
|
|
20240418,141000,612564155,4075,4075,4075,4075,108
|
|
20240418,140900,612124055,4075,4075,4075,4075,38
|
|
20240418,140800,611969205,4075,4070,4075,4065,729
|
|
20240418,140700,609005725,4075,4080,4080,4065,1096
|
|
20240418,140600,604548480,4080,4075,4080,4075,140
|
|
20240418,140500,603977785,4075,4075,4080,4075,109
|
|
20240418,140400,603533085,4080,4080,4080,4080,3
|
|
20240418,140300,603520845,4080,4080,4080,4080,41
|
|
20240418,140200,603353565,4080,4080,4080,4080,126
|
|
20240418,140100,602839485,4070,4070,4070,4070,0
|
|
20240418,140000,602839485,4070,4075,4075,4070,239
|
|
20240418,135900,601865565,4080,4080,4080,4080,108
|
|
20240418,135800,601424925,4080,4080,4080,4080,62
|
|
20240418,135700,601171965,4080,4080,4080,4080,3
|
|
20240418,135600,601159725,4080,4080,4080,4080,259
|
|
20240418,135500,600103005,4080,4070,4080,4070,302
|
|
20240418,135400,598870865,4065,4080,4080,4065,555
|
|
20240418,135300,596611995,4080,4080,4080,4080,27
|
|
20240418,135200,596501835,4080,4080,4080,4080,151
|
|
20240418,135100,595885755,4075,4070,4075,4070,49
|
|
20240418,135000,595686300,4070,4075,4075,4070,193
|
|
20240418,134900,594900055,4075,4075,4075,4075,3
|
|
20240418,134800,594887830,4075,4075,4075,4075,297
|
|
20240418,134700,593677555,4075,4075,4075,4075,38
|
|
20240418,134600,593522705,4075,4075,4075,4075,14
|
|
20240418,134500,593465655,4075,4075,4075,4075,98
|
|
20240418,134400,593066305,4075,4075,4075,4075,42
|
|
20240418,134300,592895155,4075,4075,4075,4075,108
|
|
20240418,134200,592455055,4075,4075,4075,4075,38
|
|
20240418,134100,592300205,4075,4075,4075,4075,27
|
|
20240418,134000,592190180,4075,4075,4075,4075,100
|
|
20240418,133900,591782680,4075,4075,4075,4075,66
|
|
20240418,133800,591513730,4075,4075,4075,4075,6
|
|
20240418,133700,591489280,4075,4075,4075,4075,158
|
|
20240418,133600,590845430,4070,4070,4070,4070,0
|
|
20240418,133500,590845430,4070,4065,4075,4060,2506
|
|
20240418,133400,580644025,4065,4060,4065,4060,93
|
|
20240418,133300,580265985,4060,4060,4060,4050,1979
|
|
20240418,133200,572246705,4050,4060,4060,4050,776
|
|
20240418,133100,569096445,4065,4065,4065,4065,144
|
|
20240418,133000,568511085,4065,4065,4065,4065,203
|
|
20240418,132900,567685890,4065,4065,4065,4065,102
|
|
20240418,132800,567271260,4065,4065,4065,4065,42
|
|
20240418,132700,567100530,4065,4065,4065,4065,0
|
|
20240418,132600,567100530,4065,4065,4065,4065,109
|
|
20240418,132500,566657445,4065,4065,4065,4065,39
|
|
20240418,132400,566498910,4060,4060,4060,4060,0
|
|
20240418,132300,566498910,4060,4060,4060,4060,77
|
|
20240418,132200,566186290,4060,4055,4060,4050,151
|
|
20240418,132100,565573970,4055,4055,4055,4055,16
|
|
20240418,132000,565509090,4050,4065,4065,4050,1339
|
|
20240418,131900,560080030,4065,4065,4065,4065,3
|
|
20240418,131800,560067835,4065,4065,4065,4065,91
|
|
20240418,131700,559697920,4065,4065,4065,4065,41
|
|
20240418,131600,559531255,4060,4060,4060,4060,400
|
|
20240418,131500,557907255,4065,4065,4065,4065,109
|
|
20240418,131400,557464170,4065,4065,4065,4065,42
|
|
20240418,131300,557293440,4065,4065,4065,4065,1
|
|
20240418,131200,557289375,4065,4065,4065,4065,136
|
|
20240418,131100,556736535,4065,4065,4065,4065,3
|
|
20240418,131000,556724340,4065,4065,4065,4065,3
|
|
20240418,130900,556712145,4065,4065,4065,4060,113
|
|
20240418,130800,556252805,4065,4065,4065,4065,0
|
|
20240418,130700,556252805,4065,4065,4065,4065,95
|
|
20240418,130600,555866630,4065,4065,4065,4065,42
|
|
20240418,130500,555695900,4065,4065,4065,4065,48
|
|
20240418,130400,555500780,4070,4070,4070,4070,147
|
|
20240418,130300,554902490,4070,4070,4070,4070,0
|
|
20240418,130200,554902490,4070,4065,4070,4065,7
|
|
20240418,130100,554874010,4070,4070,4070,4070,96
|
|
20240418,130000,554483290,4065,4070,4070,4065,190
|
|
20240418,125900,553710905,4070,4070,4070,4070,0
|
|
20240418,125800,553710905,4070,4070,4070,4070,146
|
|
20240418,125700,553116685,4055,4060,4060,4055,5355
|
|
20240418,125600,531394295,4065,4065,4065,4065,91
|
|
20240418,125500,531024380,4065,4065,4065,4065,50
|
|
20240418,125400,530821130,4065,4065,4065,4065,50
|
|
20240418,125300,530617880,4070,4070,4070,4070,146
|
|
20240418,125200,530023660,4065,4065,4065,4065,0
|
|
20240418,125100,530023660,4065,4065,4065,4065,0
|
|
20240418,125000,530023660,4065,4070,4070,4065,114
|
|
20240418,124900,529560055,4060,4060,4060,4060,3
|
|
20240418,124800,529547875,4070,4070,4070,4070,8
|
|
20240418,124700,529515315,4070,4075,4075,4070,295
|
|
20240418,124600,528313930,4075,4075,4075,4075,4
|
|
20240418,124500,528297630,4075,4075,4075,4075,47
|
|
20240418,124400,528106105,4070,4075,4075,4070,94
|
|
20240418,124300,527723060,4075,4075,4075,4075,3
|
|
20240418,124200,527710835,4075,4075,4075,4075,4
|
|
20240418,124100,527694535,4075,4070,4075,4070,344
|
|
20240418,124000,526293845,4070,4070,4070,4070,1
|
|
20240418,123900,526289775,4075,4070,4075,4070,132
|
|
20240418,123800,525752330,4070,4070,4070,4070,4
|
|
20240418,123700,525736050,4070,4070,4070,4070,3
|
|
20240418,123600,525723840,4070,4060,4070,4060,333
|
|
20240418,123500,524371470,4060,4060,4060,4060,10
|
|
20240418,123400,524330870,4065,4065,4065,4065,42
|
|
20240418,123300,524160140,4065,4065,4065,4065,103
|
|
20240418,123200,523741445,4065,4070,4070,4065,165
|
|
20240418,123100,523070705,4070,4070,4070,4070,149
|
|
20240418,123000,522464275,4065,4065,4065,4065,1
|
|
20240418,122900,522460210,4065,4065,4065,4065,10
|
|
20240418,122800,522419560,4070,4070,4070,4070,136
|
|
20240418,122700,521866040,4065,4070,4070,4065,14
|
|
20240418,122600,521809110,4070,4070,4070,4070,43
|
|
20240418,122500,521634100,4070,4065,4070,4065,118
|
|
20240418,122400,521153910,4070,4070,4070,4070,4
|
|
20240418,122300,521137630,4070,4075,4075,4070,127
|
|
20240418,122200,520620530,4070,4070,4070,4065,24
|
|
20240418,122100,520522905,4070,4070,4070,4070,50
|
|
20240418,122000,520319405,4070,4070,4070,4070,21
|
|
20240418,121900,520233935,4070,4070,4070,4070,107
|
|
20240418,121800,519798445,4070,4070,4070,4070,13
|
|
20240418,121700,519745535,4070,4070,4070,4070,139
|
|
20240418,121600,519179805,4065,4065,4065,4065,0
|
|
20240418,121500,519179805,4065,4070,4070,4065,49
|
|
20240418,121400,518980425,4070,4070,4070,4070,104
|
|
20240418,121300,518557145,4065,4070,4070,4065,14
|
|
20240418,121200,518500215,4070,4070,4070,4070,42
|
|
20240418,121100,518329275,4070,4070,4070,4070,100
|
|
20240418,121000,517922275,4070,4070,4070,4070,3
|
|
20240418,120900,517910065,4070,4070,4070,4070,42
|
|
20240418,120800,517739125,4070,4070,4070,4070,104
|
|
20240418,120700,517315845,4060,4060,4060,4060,0
|
|
20240418,120600,517315845,4060,4070,4070,4060,1940
|
|
20240418,120500,509438435,4065,4065,4065,4065,200
|
|
20240418,120400,508625435,4070,4070,4070,4070,42
|
|
20240418,120300,508454495,4070,4070,4070,4070,197
|
|
20240418,120200,507652705,4075,4075,4075,4075,3
|
|
20240418,120100,507640480,4075,4075,4075,4075,39
|
|
20240418,120000,507481555,4075,4075,4075,4075,103
|
|
20240418,115900,507061830,4075,4075,4075,4075,3
|
|
20240418,115800,507049605,4075,4075,4075,4075,916
|
|
20240418,115700,503316905,4070,4075,4075,4065,177
|
|
20240418,115600,502596625,4075,4075,4075,4075,40
|
|
20240418,115500,502433625,4075,4075,4075,4075,98
|
|
20240418,115400,502034275,4075,4075,4075,4075,409
|
|
20240418,115300,500367600,4075,4075,4075,4075,38
|
|
20240418,115200,500212750,4070,4070,4070,4070,24
|
|
20240418,115100,500115070,4070,4070,4070,4070,3
|
|
20240418,115000,500102860,4070,4075,4075,4070,306
|
|
20240418,114900,498856875,4075,4070,4075,4070,39
|
|
20240418,114800,498698000,4075,4075,4075,4075,41
|
|
20240418,114700,498530925,4075,4075,4075,4075,24
|
|
20240418,114600,498433125,4075,4075,4075,4075,1975
|
|
20240418,114500,490385000,4070,4070,4070,4070,40
|
|
20240418,114400,490222200,4075,4080,4080,4075,48
|
|
20240418,114300,490026585,4080,4080,4080,4080,216
|
|
20240418,114200,489145305,4080,4075,4080,4075,770
|
|
20240418,114100,486007235,4075,4075,4075,4075,106
|
|
20240418,114000,485575285,4070,4070,4070,4070,32
|
|
20240418,113900,485445045,4075,4070,4075,4070,47
|
|
20240418,113800,485253560,4070,4075,4075,4070,148
|
|
20240418,113700,484650660,4070,4065,4075,4065,17274
|
|
20240418,113600,414343655,4060,4055,4060,4055,544
|
|
20240418,113500,412135575,4055,4055,4060,4055,108
|
|
20240418,113400,411697120,4060,4060,4060,4060,392
|
|
20240418,113300,410105600,4060,4060,4060,4060,0
|
|
20240418,113200,410105600,4060,4055,4060,4055,151
|
|
20240418,113100,409492790,4060,4060,4060,4060,453
|
|
20240418,113000,407653610,4065,4060,4065,4060,106
|
|
20240418,112900,407222725,4060,4065,4065,4060,63
|
|
20240418,112800,406966640,4065,4065,4065,4065,0
|
|
20240418,112700,406966640,4065,4060,4065,4060,103
|
|
20240418,112600,406547950,4055,4055,4055,4055,0
|
|
20240418,112500,406547950,4055,4060,4060,4055,210
|
|
20240418,112400,405695865,4065,4065,4065,4060,29
|
|
20240418,112300,405578045,4065,4065,4065,4065,38
|
|
20240418,112200,405423575,4065,4065,4065,4065,4
|
|
20240418,112100,405407315,4065,4065,4065,4060,121
|
|
20240418,112000,404915570,4065,4065,4065,4065,42
|
|
20240418,111900,404744840,4065,4065,4065,4065,1108
|
|
20240418,111800,400240820,4060,4060,4060,4055,2001
|
|
20240418,111700,392126750,4060,4060,4060,4060,740
|
|
20240418,111600,389122350,4065,4065,4065,4065,1099
|
|
20240418,111500,384654915,4065,4065,4065,4065,43
|
|
20240418,111400,384480120,4065,4060,4065,4060,91
|
|
20240418,111300,384110345,4060,4060,4060,4060,157
|
|
20240418,111200,383472925,4060,4060,4060,4060,41
|
|
20240418,111100,383306465,4060,4060,4060,4055,2004
|
|
20240418,111000,375175225,4060,4060,4060,4060,136
|
|
20240418,110900,374623065,4060,4055,4060,4055,1024
|
|
20240418,110800,370470720,4055,4055,4055,4055,3
|
|
20240418,110700,370458555,4055,4055,4055,4055,144
|
|
20240418,110600,369874635,4050,4050,4050,4050,15
|
|
20240418,110500,369813885,4050,4055,4055,4050,1601
|
|
20240418,110400,363324330,4055,4055,4055,4055,38
|
|
20240418,110300,363170240,4050,4050,4050,4050,30
|
|
20240418,110200,363048740,4055,4055,4055,4055,208
|
|
20240418,110100,362205300,4055,4050,4055,4045,113
|
|
20240418,110000,361747780,4055,4055,4055,4055,5
|
|
20240418,105900,361727505,4055,4055,4055,4050,1133
|
|
20240418,105800,357138190,4050,4055,4055,4050,280
|
|
20240418,105700,356004040,4055,4055,4055,4055,3
|
|
20240418,105600,355991875,4055,4055,4055,4055,142
|
|
20240418,105500,355416065,4050,4035,4050,4035,1002
|
|
20240418,105400,351367980,4035,4050,4050,4030,1362
|
|
20240418,105300,345866070,4050,4050,4050,4050,210
|
|
20240418,105200,345015570,4055,4050,4055,4050,104
|
|
20240418,105100,344593870,4050,4055,4055,4050,266
|
|
20240418,105000,343516010,4055,4055,4055,4055,743
|
|
20240418,104900,340503145,4055,4055,4055,4055,0
|
|
20240418,104800,340503145,4055,4040,4055,4040,750
|
|
20240418,104700,337468795,4035,4035,4035,4035,0
|
|
20240418,104600,337468795,4035,4035,4035,4035,1
|
|
20240418,104500,337464760,4035,4035,4035,4035,77
|
|
20240418,104400,337154065,4035,4035,4035,4035,4
|
|
20240418,104300,337137925,4035,4030,4035,4030,1980
|
|
20240418,104200,329158505,4020,4020,4020,4020,0
|
|
20240418,104100,329158505,4020,4030,4030,4020,704
|
|
20240418,104000,326328380,4030,4030,4030,4030,142
|
|
20240418,103900,325756120,4030,4030,4030,4030,232
|
|
20240418,103800,324821160,4030,4030,4030,4030,100
|
|
20240418,103700,324418160,4025,4020,4030,4020,626
|
|
20240418,103600,321898040,4025,4035,4035,4025,2346
|
|
20240418,103500,312455355,4035,4040,4040,4035,143
|
|
20240418,103400,311877640,4040,4040,4040,4040,490
|
|
20240418,103300,309898040,4040,4040,4040,4040,37
|
|
20240418,103200,309748560,4040,4040,4040,4040,47
|
|
20240418,103100,309558680,4040,4040,4040,4040,103
|
|
20240418,103000,309142560,4040,4040,4040,4040,22
|
|
20240418,102900,309053680,4040,4040,4040,4040,148
|
|
20240418,102800,308455760,4035,4035,4035,4035,100
|
|
20240418,102700,308052260,4035,4040,4040,4035,13
|
|
20240418,102600,307999790,4040,4035,4040,4035,117
|
|
20240418,102500,307527305,4025,4025,4025,4025,1186
|
|
20240418,102400,302753655,4025,4025,4025,4025,3
|
|
20240418,102300,302741580,4025,4025,4025,4025,146
|
|
20240418,102200,302153930,4020,4025,4025,4020,64
|
|
20240418,102100,301896580,4025,4025,4025,4025,42
|
|
20240418,102000,301727530,4025,4025,4025,4025,96
|
|
20240418,101900,301341130,4020,4020,4020,4020,1052
|
|
20240418,101800,297112090,4025,4025,4025,4025,148
|
|
20240418,101700,296516390,4020,4030,4030,4020,1334
|
|
20240418,101600,291147490,4030,4030,4030,4030,4
|
|
20240418,101500,291131370,4035,4035,4035,4035,136
|
|
20240418,101400,290582610,4030,4030,4030,4030,4
|
|
20240418,101300,290566490,4030,4035,4035,4030,47
|
|
20240418,101200,290376875,4030,4035,4035,4030,109
|
|
20240418,101100,289937070,4025,4025,4025,4025,0
|
|
20240418,101000,289937070,4025,4035,4040,4025,1051
|
|
20240418,100900,285701915,4040,4040,4040,4040,94
|
|
20240418,100800,285322155,4035,4035,4035,4035,60
|
|
20240418,100700,285080055,4040,4040,4040,4040,150
|
|
20240418,100600,284474055,4040,4040,4040,4040,0
|
|
20240418,100500,284474055,4040,4040,4040,4040,13
|
|
20240418,100400,284421535,4040,4035,4040,4035,80
|
|
20240418,100300,284098540,4030,4035,4035,4030,5
|
|
20240418,100200,284078370,4035,4035,4035,4035,40
|
|
20240418,100100,283916970,4035,4035,4035,4035,107
|
|
20240418,100000,283485225,4035,4035,4035,4035,3
|
|
20240418,095900,283473120,4035,4035,4035,4035,42
|
|
20240418,095800,283303650,4035,4035,4035,4035,97
|
|
20240418,095700,282912255,4030,4030,4030,4030,15
|
|
20240418,095600,282851805,4035,4030,4035,4030,142
|
|
20240418,095500,282279335,4035,4030,4035,4030,307
|
|
20240418,095400,281041595,4035,4035,4035,4030,44
|
|
20240418,095300,280864065,4035,4035,4035,4035,94
|
|
20240418,095200,280484775,4030,4035,4035,4025,31
|
|
20240418,095100,280359985,4025,4020,4025,4015,2012
|
|
20240418,095000,272281285,4020,4020,4025,4020,602
|
|
20240418,094900,269860700,4025,4025,4025,4025,61
|
|
20240418,094800,269615175,4025,4045,4045,4025,9998
|
|
20240418,094700,229338980,4045,4045,4045,4045,594
|
|
20240418,094600,226936250,4045,4050,4050,4045,3529
|
|
20240418,094500,212651445,4045,4045,4050,4035,997
|
|
20240418,094400,208619100,4040,4045,4045,4040,136
|
|
20240418,094300,208069100,4045,4045,4045,4045,49
|
|
20240418,094200,207870895,4040,4045,4045,4040,1355
|
|
20240418,094100,202395445,4050,4050,4050,4050,3
|
|
20240418,094000,202383295,4050,4050,4050,4050,43
|
|
20240418,093900,202209145,4050,4050,4050,4050,113
|
|
20240418,093800,201751495,4050,4050,4050,4050,1
|
|
20240418,093700,201747445,4050,4050,4050,4050,43
|
|
20240418,093600,201573295,4050,4050,4050,4050,5
|
|
20240418,093500,201553045,4045,4040,4045,4040,324
|
|
20240418,093400,200242565,4035,4040,4040,4035,1000
|
|
20240418,093300,196207210,4040,4045,4045,4040,2046
|
|
20240418,093200,187931390,4045,4040,4045,4035,1820
|
|
20240418,093100,180576070,4040,4035,4040,4035,146
|
|
20240418,093000,179986380,4035,4035,4035,4035,493
|
|
20240418,092900,177997125,4040,4040,4040,4035,130
|
|
20240418,092800,177472365,4040,4035,4040,4035,172
|
|
20240418,092700,176777810,4035,4040,4040,4035,1038
|
|
20240418,092600,172584920,4040,4035,4040,4035,346
|
|
20240418,092500,171187100,4040,4035,4040,4035,2099
|
|
20240418,092400,162714620,4030,4035,4035,4030,25
|
|
20240418,092300,162613850,4030,4025,4030,4025,1066
|
|
20240418,092200,158318200,4025,4020,4025,4015,1978
|
|
20240418,092100,150367265,4020,4025,4025,4020,2339
|
|
20240418,092000,140963965,4025,4030,4030,4025,496
|
|
20240418,091900,138967200,4030,4030,4030,4025,42
|
|
20240418,091800,138798010,4030,4030,4030,4030,30
|
|
20240418,091700,138677110,4030,4030,4030,4030,114
|
|
20240418,091600,138217690,4030,4030,4030,4030,7
|
|
20240418,091500,138189480,4030,4025,4030,4020,2007
|
|
20240418,091400,130117120,4030,4030,4030,4020,651
|
|
20240418,091300,127498780,4030,4035,4040,4030,1514
|
|
20240418,091200,121394785,4035,4045,4045,4035,1120
|
|
20240418,091100,116869585,4050,4050,4050,4050,647
|
|
20240418,091000,114249235,4050,4040,4055,4035,1113
|
|
20240418,090900,109743935,4035,4050,4050,4035,1100
|
|
20240418,090800,105289945,4055,4055,4055,4055,939
|
|
20240418,090700,101482300,4055,4045,4055,4030,800
|
|
20240418,090600,98250605,4055,4045,4055,4045,512
|
|
20240418,090500,96174555,4040,4040,4055,4040,6256
|
|
20240418,090400,70820855,4050,4070,4070,4050,2802
|
|
20240418,090300,59465955,4070,4045,4070,4045,527
|
|
20240418,090200,57325600,4045,4050,4075,4035,4896
|
|
20240418,090100,37476630,4045,4010,4050,4005,2420
|
|
20240418,090000,27759960,4005,4075,4075,4005,6871
|