587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,184400,89696987785,2600,2600,2600,2600,557796
|
|
20240418,184300,89696987785,2600,2600,2600,2600,0
|
|
20240418,184200,89696987785,2600,2600,2600,2600,0
|
|
20240418,184100,89696987785,2600,2600,2600,2600,0
|
|
20240418,184000,89696987785,2600,2600,2600,2600,0
|
|
20240418,183900,89696987785,2600,2600,2600,2600,0
|
|
20240418,183800,89696987785,2600,2600,2600,2600,0
|
|
20240418,183700,89696987785,2600,2600,2600,2600,0
|
|
20240418,183600,89696987785,2600,2600,2600,2600,0
|
|
20240418,183500,89696987785,2600,2600,2600,2600,0
|
|
20240418,183400,89696987785,2600,2600,2600,2600,0
|
|
20240418,183300,89696987785,2600,2600,2600,2600,0
|
|
20240418,183200,89696987785,2600,2600,2600,2600,0
|
|
20240418,183100,89696987785,2600,2600,2600,2600,0
|
|
20240418,183000,89696987785,2600,2600,2600,2600,0
|
|
20240418,182900,89696987785,2600,2600,2600,2600,0
|
|
20240418,182800,89696987785,2600,2600,2600,2600,0
|
|
20240418,182700,89696987785,2600,2600,2600,2600,0
|
|
20240418,182600,89696987785,2600,2600,2600,2600,0
|
|
20240418,182500,89696987785,2600,2600,2600,2600,0
|
|
20240418,182400,89696987785,2600,2600,2600,2600,0
|
|
20240418,182300,89696987785,2600,2600,2600,2600,0
|
|
20240418,182200,89696987785,2600,2600,2600,2600,0
|
|
20240418,182100,89696987785,2600,2600,2600,2600,0
|
|
20240418,182000,89696987785,2600,2600,2600,2600,0
|
|
20240418,181900,89696987785,2600,2600,2600,2600,0
|
|
20240418,181800,89696987785,2600,2600,2600,2600,0
|
|
20240418,181700,89696987785,2600,2600,2600,2600,0
|
|
20240418,181600,89696987785,2600,2600,2600,2600,0
|
|
20240418,181500,89696987785,2600,2600,2600,2600,0
|
|
20240418,181400,89696987785,2600,2600,2600,2600,557796
|
|
20240418,181300,89696987785,2600,2600,2600,2600,0
|
|
20240418,181200,89696987785,2600,2600,2600,2600,0
|
|
20240418,181100,89696987785,2600,2600,2600,2600,0
|
|
20240418,181000,89696987785,2600,2600,2600,2600,0
|
|
20240418,180900,89696987785,2600,2600,2600,2600,0
|
|
20240418,180800,89696987785,2600,2600,2600,2600,0
|
|
20240418,180700,89696987785,2600,2600,2600,2600,0
|
|
20240418,180600,89696987785,2600,2600,2600,2600,0
|
|
20240418,180500,89696987785,2600,2600,2600,2600,0
|
|
20240418,180400,89696987785,2600,2600,2600,2600,0
|
|
20240418,180300,89696987785,2600,2600,2600,2600,0
|
|
20240418,180200,89696987785,2600,2600,2600,2600,0
|
|
20240418,180100,89696987785,2600,2600,2600,2600,0
|
|
20240418,180000,89696987785,2600,2600,2600,2600,0
|
|
20240418,175900,89696987785,2600,2600,2600,2600,0
|
|
20240418,175800,89696987785,2600,2600,2600,2600,0
|
|
20240418,175700,89696987785,2600,2600,2600,2600,0
|
|
20240418,175600,89696987785,2600,2600,2600,2600,0
|
|
20240418,175500,89696987785,2600,2600,2600,2600,0
|
|
20240418,175400,89696987785,2600,2600,2600,2600,0
|
|
20240418,175300,89696987785,2600,2600,2600,2600,0
|
|
20240418,175200,89696987785,2600,2600,2600,2600,0
|
|
20240418,175100,89696987785,2600,2600,2600,2600,0
|
|
20240418,175000,89696987785,2600,2600,2600,2600,0
|
|
20240418,174900,89696987785,2600,2600,2600,2600,0
|
|
20240418,174800,89696987785,2600,2600,2600,2600,0
|
|
20240418,174700,89696987785,2600,2600,2600,2600,0
|
|
20240418,174600,89696987785,2600,2600,2600,2600,0
|
|
20240418,174500,89696987785,2600,2600,2600,2600,0
|
|
20240418,174400,89696987785,2600,2600,2600,2600,557796
|
|
20240418,174300,89696987785,2600,2600,2600,2600,0
|
|
20240418,174200,89696987785,2600,2600,2600,2600,0
|
|
20240418,174100,89696987785,2600,2600,2600,2600,0
|
|
20240418,174000,89696987785,2600,2600,2600,2600,0
|
|
20240418,173900,89696987785,2600,2600,2600,2600,0
|
|
20240418,173800,89696987785,2600,2600,2600,2600,0
|
|
20240418,173700,89696987785,2600,2600,2600,2600,0
|
|
20240418,173600,89696987785,2600,2600,2600,2600,0
|
|
20240418,173500,89696987785,2600,2600,2600,2600,0
|
|
20240418,173400,89696987785,2600,2600,2600,2600,0
|
|
20240418,173300,89696987785,2600,2600,2600,2600,0
|
|
20240418,173200,89696987785,2600,2600,2600,2600,0
|
|
20240418,173100,89696987785,2600,2600,2600,2600,0
|
|
20240418,173000,89696987785,2600,2600,2600,2600,0
|
|
20240418,172900,89696987785,2600,2600,2600,2600,0
|
|
20240418,172800,89696987785,2600,2600,2600,2600,0
|
|
20240418,172700,89696987785,2600,2600,2600,2600,0
|
|
20240418,172600,89696987785,2600,2600,2600,2600,0
|
|
20240418,172500,89696987785,2600,2600,2600,2600,0
|
|
20240418,172400,89696987785,2600,2600,2600,2600,0
|
|
20240418,172300,89696987785,2600,2600,2600,2600,0
|
|
20240418,172200,89696987785,2600,2600,2600,2600,0
|
|
20240418,172100,89696987785,2600,2600,2600,2600,0
|
|
20240418,172000,89696987785,2600,2600,2600,2600,0
|
|
20240418,171900,89696987785,2600,2600,2600,2600,0
|
|
20240418,171800,89696987785,2600,2600,2600,2600,0
|
|
20240418,171700,89696987785,2600,2600,2600,2600,0
|
|
20240418,171600,89696987785,2600,2600,2600,2600,0
|
|
20240418,171500,89696987785,2600,2600,2600,2600,0
|
|
20240418,171400,89696987785,2600,2600,2600,2600,557796
|
|
20240418,171300,89696987785,2600,2600,2600,2600,0
|
|
20240418,171200,89696987785,2600,2600,2600,2600,0
|
|
20240418,171100,89696987785,2600,2600,2600,2600,0
|
|
20240418,171000,89696987785,2600,2600,2600,2600,0
|
|
20240418,170900,89696987785,2600,2600,2600,2600,0
|
|
20240418,170800,89696987785,2600,2600,2600,2600,0
|
|
20240418,170700,89696987785,2600,2600,2600,2600,0
|
|
20240418,170600,89696987785,2600,2600,2600,2600,0
|
|
20240418,170500,89696987785,2600,2600,2600,2600,0
|
|
20240418,170400,89696987785,2600,2600,2600,2600,0
|
|
20240418,170300,89696987785,2600,2600,2600,2600,0
|
|
20240418,170200,89696987785,2600,2600,2600,2600,0
|
|
20240418,170100,89696987785,2600,2600,2600,2600,0
|
|
20240418,170000,89696987785,2600,2600,2600,2600,0
|
|
20240418,165900,89696987785,2600,2600,2600,2600,0
|
|
20240418,165800,89696987785,2600,2600,2600,2600,0
|
|
20240418,165700,89696987785,2600,2600,2600,2600,0
|
|
20240418,165600,89696987785,2600,2600,2600,2600,0
|
|
20240418,165500,89696987785,2600,2600,2600,2600,0
|
|
20240418,165400,89696987785,2600,2600,2600,2600,0
|
|
20240418,165300,89696987785,2600,2600,2600,2600,0
|
|
20240418,165200,89696987785,2600,2600,2600,2600,0
|
|
20240418,165100,89696987785,2600,2600,2600,2600,0
|
|
20240418,165000,89696987785,2600,2600,2600,2600,0
|
|
20240418,164900,89696987785,2600,2600,2600,2600,0
|
|
20240418,164800,89696987785,2600,2600,2600,2600,0
|
|
20240418,164700,89696987785,2600,2600,2600,2600,0
|
|
20240418,164600,89696987785,2600,2600,2600,2600,0
|
|
20240418,164500,89696987785,2600,2600,2600,2600,0
|
|
20240418,164400,89696987785,2600,2600,2600,2600,557796
|
|
20240418,164300,89696987785,2600,2600,2600,2600,0
|
|
20240418,164200,89696987785,2600,2600,2600,2600,0
|
|
20240418,164100,89696987785,2600,2600,2600,2600,0
|
|
20240418,164000,89696987785,2600,2600,2600,2600,0
|
|
20240418,163900,89696987785,2600,2600,2600,2600,0
|
|
20240418,163800,89696987785,2600,2600,2600,2600,0
|
|
20240418,163700,89696987785,2600,2600,2600,2600,0
|
|
20240418,163600,89696987785,2600,2600,2600,2600,0
|
|
20240418,163500,89696987785,2600,2600,2600,2600,0
|
|
20240418,163400,89696987785,2600,2600,2600,2600,0
|
|
20240418,163300,89696987785,2600,2600,2600,2600,0
|
|
20240418,163200,89696987785,2600,2600,2600,2600,0
|
|
20240418,163100,89696987785,2600,2600,2600,2600,0
|
|
20240418,163000,89696987785,2600,2600,2600,2600,0
|
|
20240418,162900,89696987785,2600,2600,2600,2600,0
|
|
20240418,162800,89696987785,2600,2600,2600,2600,0
|
|
20240418,162700,89696987785,2600,2600,2600,2600,0
|
|
20240418,162600,89696987785,2600,2600,2600,2600,0
|
|
20240418,162500,89696987785,2600,2600,2600,2600,0
|
|
20240418,162400,89696987785,2600,2600,2600,2600,0
|
|
20240418,162300,89696987785,2600,2600,2600,2600,0
|
|
20240418,162200,89696987785,2600,2600,2600,2600,0
|
|
20240418,162100,89696987785,2600,2600,2600,2600,0
|
|
20240418,162000,89696987785,2600,2600,2600,2600,0
|
|
20240418,161900,89696987785,2600,2600,2600,2600,0
|
|
20240418,161800,89696987785,2600,2600,2600,2600,0
|
|
20240418,161700,89696987785,2600,2600,2600,2600,0
|
|
20240418,161600,89696987785,2600,2600,2600,2600,0
|
|
20240418,161500,89696987785,2600,2600,2600,2600,0
|
|
20240418,161400,89696987785,2600,2600,2600,2600,557796
|
|
20240418,161300,89696987785,2600,2600,2600,2600,0
|
|
20240418,161200,89696987785,2600,2600,2600,2600,0
|
|
20240418,161100,89696987785,2600,2600,2600,2600,0
|
|
20240418,161000,89696987785,2600,2600,2600,2600,0
|
|
20240418,160900,89696987785,2600,2600,2600,2600,0
|
|
20240418,160800,89696987785,2600,2600,2600,2600,0
|
|
20240418,160700,89696987785,2600,2600,2600,2600,0
|
|
20240418,160600,89696987785,2600,2600,2600,2600,0
|
|
20240418,160500,89696987785,2600,2600,2600,2600,0
|
|
20240418,160400,89696987785,2600,2600,2600,2600,0
|
|
20240418,160300,89696987785,2600,2600,2600,2600,0
|
|
20240418,160200,89696987785,2600,2600,2600,2600,0
|
|
20240418,160100,89696987785,2600,2600,2600,2600,0
|
|
20240418,160000,89696987785,2600,2600,2600,2600,0
|
|
20240418,155900,89696987785,2600,2600,2600,2600,0
|
|
20240418,155800,89696987785,2600,2600,2600,2600,0
|
|
20240418,155700,89696987785,2600,2600,2600,2600,0
|
|
20240418,155600,89696987785,2600,2600,2600,2600,0
|
|
20240418,155500,89696987785,2600,2600,2600,2600,0
|
|
20240418,155400,89696987785,2600,2600,2600,2600,0
|
|
20240418,155300,89696987785,2600,2600,2600,2600,0
|
|
20240418,155200,89696987785,2600,2600,2600,2600,0
|
|
20240418,155100,89696987785,2600,2600,2600,2600,0
|
|
20240418,155000,89696987785,2600,2600,2600,2600,0
|
|
20240418,154900,89696987785,2600,2600,2600,2600,0
|
|
20240418,154800,89696987785,2600,2600,2600,2600,0
|
|
20240418,154700,89696987785,2600,2600,2600,2600,0
|
|
20240418,154600,89696987785,2600,2600,2600,2600,0
|
|
20240418,154500,89696987785,2600,2600,2600,2600,0
|
|
20240418,154400,89696987785,2600,2600,2600,2600,557796
|
|
20240418,154300,89696987785,2600,2600,2600,2600,0
|
|
20240418,154200,89696987785,2600,2600,2600,2600,0
|
|
20240418,154100,89696987785,2600,2600,2600,2600,0
|
|
20240418,154000,89696987785,2600,2600,2600,2600,0
|
|
20240418,153900,89696987785,2600,2600,2600,2600,0
|
|
20240418,153800,89696987785,2600,2600,2600,2600,0
|
|
20240418,153700,89696987785,2600,2600,2600,2600,0
|
|
20240418,153600,89696987785,2600,2600,2600,2600,0
|
|
20240418,153500,89696987785,2600,2600,2600,2600,0
|
|
20240418,153400,89696987785,2600,2600,2600,2600,0
|
|
20240418,153300,89696987785,2600,2600,2600,2600,0
|
|
20240418,153200,89696987785,2600,2600,2600,2600,0
|
|
20240418,153100,89696987785,2600,2600,2600,2600,0
|
|
20240418,153000,89696987785,2600,2600,2600,2600,557796
|
|
20240418,152900,88246718185,2585,2585,2585,2585,0
|
|
20240418,152800,88246718185,2585,2585,2585,2585,0
|
|
20240418,152700,88246718185,2585,2585,2585,2585,0
|
|
20240418,152600,88246718185,2585,2585,2585,2585,0
|
|
20240418,152500,88246718185,2585,2585,2585,2585,0
|
|
20240418,152400,88246718185,2585,2585,2585,2585,0
|
|
20240418,152300,88246718185,2585,2585,2585,2585,0
|
|
20240418,152200,88246718185,2585,2585,2585,2585,0
|
|
20240418,152100,88246718185,2585,2585,2585,2585,0
|
|
20240418,152000,88246718185,2585,2585,2585,2585,0
|
|
20240418,151900,88246718185,2585,2580,2585,2575,92721
|
|
20240418,151800,88007293330,2580,2575,2580,2570,141666
|
|
20240418,151700,87642674505,2575,2570,2575,2570,41304
|
|
20240418,151600,87536368345,2575,2580,2580,2570,78447
|
|
20240418,151500,87334444675,2580,2585,2585,2580,52661
|
|
20240418,151400,87198497350,2580,2580,2585,2580,46561
|
|
20240418,151300,87078232705,2580,2580,2585,2575,39217
|
|
20240418,151200,86977048140,2580,2580,2585,2575,42845
|
|
20240418,151100,86866471360,2580,2585,2590,2580,60329
|
|
20240418,151000,86710456155,2585,2580,2585,2575,101842
|
|
20240418,150900,86447398100,2580,2570,2580,2570,126443
|
|
20240418,150800,86121717140,2570,2570,2570,2565,8897
|
|
20240418,150700,86098889500,2570,2565,2575,2565,63439
|
|
20240418,150600,85935860875,2570,2565,2570,2565,10511
|
|
20240418,150500,85908893395,2565,2570,2570,2560,22243
|
|
20240418,150400,85851810995,2570,2565,2575,2565,78131
|
|
20240418,150300,85651147840,2565,2565,2570,2555,70130
|
|
20240418,150200,85471431275,2565,2560,2565,2555,90497
|
|
20240418,150100,85239719525,2560,2550,2560,2550,73815
|
|
20240418,150000,85051147790,2545,2550,2555,2545,8382
|
|
20240418,145900,85029780320,2550,2550,2555,2545,21458
|
|
20240418,145800,84975062995,2550,2550,2555,2545,25705
|
|
20240418,145700,84909534550,2550,2555,2560,2550,25982
|
|
20240418,145600,84843190260,2555,2555,2560,2550,33803
|
|
20240418,145500,84756828480,2555,2555,2560,2550,36276
|
|
20240418,145400,84664144135,2555,2550,2560,2550,70295
|
|
20240418,145300,84484555190,2550,2545,2555,2545,35968
|
|
20240418,145200,84392845510,2545,2545,2550,2545,14809
|
|
20240418,145100,84355154720,2550,2540,2550,2540,49302
|
|
20240418,145000,84229693240,2535,2535,2540,2535,14835
|
|
20240418,144900,84192070595,2535,2530,2540,2530,23436
|
|
20240418,144800,84132667140,2530,2525,2535,2520,37696
|
|
20240418,144700,84037300985,2530,2530,2535,2520,51130
|
|
20240418,144600,83908181320,2530,2535,2535,2530,16648
|
|
20240418,144500,83866015285,2535,2535,2535,2530,15378
|
|
20240418,144400,83827080465,2535,2530,2535,2525,47453
|
|
20240418,144300,83707085085,2525,2535,2535,2505,246099
|
|
20240418,144200,83088122255,2540,2535,2545,2530,27542
|
|
20240418,144100,83018169075,2540,2535,2540,2525,67705
|
|
20240418,144000,82846806965,2530,2535,2540,2530,8517
|
|
20240418,143900,82825213750,2535,2540,2545,2535,39990
|
|
20240418,143800,82723806795,2545,2535,2545,2535,24531
|
|
20240418,143700,82661531550,2540,2535,2540,2535,24177
|
|
20240418,143600,82600130995,2535,2545,2545,2535,37346
|
|
20240418,143500,82505422650,2540,2535,2545,2535,19983
|
|
20240418,143400,82454670535,2535,2550,2555,2525,88781
|
|
20240418,143300,82229367135,2555,2560,2560,2555,16080
|
|
20240418,143200,82188270615,2560,2560,2560,2555,10488
|
|
20240418,143100,82161451250,2565,2560,2565,2555,35627
|
|
20240418,143000,82070234305,2560,2555,2560,2550,14692
|
|
20240418,142900,82032696315,2555,2550,2560,2550,29766
|
|
20240418,142800,81956686205,2550,2545,2550,2540,42605
|
|
20240418,142700,81848256825,2540,2535,2550,2530,53195
|
|
20240418,142600,81713196650,2535,2550,2550,2520,250745
|
|
20240418,142500,81077580945,2550,2555,2555,2550,22302
|
|
20240418,142400,81020696945,2550,2565,2565,2550,26427
|
|
20240418,142300,80953165165,2560,2565,2565,2555,5121
|
|
20240418,142200,80940049860,2560,2565,2565,2555,15170
|
|
20240418,142100,80901229720,2560,2570,2570,2560,16833
|
|
20240418,142000,80858073975,2570,2550,2570,2550,29891
|
|
20240418,141900,80781654880,2550,2560,2560,2550,86829
|
|
20240418,141800,80559896515,2555,2565,2565,2555,36470
|
|
20240418,141700,80466535240,2565,2565,2570,2560,68088
|
|
20240418,141600,80292080180,2565,2570,2575,2565,20395
|
|
20240418,141500,80239715760,2575,2575,2575,2565,21534
|
|
20240418,141400,80184381465,2575,2575,2575,2570,19198
|
|
20240418,141300,80134979220,2575,2585,2585,2575,8878
|
|
20240418,141200,80112095265,2585,2580,2585,2575,17656
|
|
20240418,141100,80066547945,2580,2570,2585,2570,20890
|
|
20240418,141000,80012734195,2575,2580,2580,2570,16721
|
|
20240418,140900,79969725945,2580,2580,2580,2575,11637
|
|
20240418,140800,79939755450,2575,2580,2585,2575,11700
|
|
20240418,140700,79909582010,2580,2585,2585,2580,12742
|
|
20240418,140600,79876659880,2585,2585,2585,2580,20506
|
|
20240418,140500,79823675245,2580,2580,2580,2575,14741
|
|
20240418,140400,79785650545,2575,2570,2580,2570,58119
|
|
20240418,140300,79635836975,2570,2565,2570,2560,21810
|
|
20240418,140200,79579833570,2565,2565,2570,2560,15244
|
|
20240418,140100,79540741455,2565,2570,2570,2560,41101
|
|
20240418,140000,79435432915,2570,2565,2570,2560,28530
|
|
20240418,135900,79362309640,2560,2565,2570,2560,58469
|
|
20240418,135800,79212408225,2565,2575,2575,2565,56163
|
|
20240418,135700,79068126040,2570,2575,2575,2570,25646
|
|
20240418,135600,79002112660,2575,2580,2580,2575,4471
|
|
20240418,135500,78990588625,2580,2580,2580,2575,2913
|
|
20240418,135400,78983081510,2580,2575,2580,2570,19904
|
|
20240418,135300,78931870945,2575,2570,2575,2570,22163
|
|
20240418,135200,78874904695,2570,2575,2575,2570,6376
|
|
20240418,135100,78858505250,2575,2575,2575,2570,20102
|
|
20240418,135000,78806795955,2575,2575,2575,2570,3792
|
|
20240418,134900,78797038400,2575,2575,2575,2570,7288
|
|
20240418,134800,78778281980,2575,2580,2580,2570,25724
|
|
20240418,134700,78712009185,2580,2585,2585,2575,12193
|
|
20240418,134600,78680546555,2585,2575,2585,2575,10911
|
|
20240418,134500,78652406000,2575,2580,2585,2575,15907
|
|
20240418,134400,78611400660,2585,2585,2585,2580,8370
|
|
20240418,134300,78589786575,2585,2590,2590,2580,14003
|
|
20240418,134200,78553593520,2585,2595,2595,2585,55224
|
|
20240418,134100,78410557620,2595,2585,2595,2580,84280
|
|
20240418,134000,78192317285,2590,2575,2590,2575,63802
|
|
20240418,133900,78027532015,2575,2575,2580,2570,13202
|
|
20240418,133800,77993497165,2570,2580,2580,2570,22387
|
|
20240418,133700,77935875330,2575,2575,2580,2575,9060
|
|
20240418,133600,77912539740,2570,2580,2580,2570,10212
|
|
20240418,133500,77886258535,2575,2575,2580,2570,45622
|
|
20240418,133400,77768981890,2570,2580,2585,2570,37077
|
|
20240418,133300,77673473145,2580,2580,2585,2580,8129
|
|
20240418,133200,77652494565,2580,2580,2580,2575,23064
|
|
20240418,133100,77593046610,2580,2580,2580,2575,5491
|
|
20240418,133000,77578889585,2580,2585,2585,2580,11984
|
|
20240418,132900,77547969835,2580,2580,2585,2580,3631
|
|
20240418,132800,77538594315,2580,2570,2580,2570,46894
|
|
20240418,132700,77417647575,2575,2575,2575,2570,22713
|
|
20240418,132600,77359225290,2575,2570,2575,2570,5744
|
|
20240418,132500,77344435390,2570,2570,2575,2570,10607
|
|
20240418,132400,77317163760,2570,2575,2575,2570,68325
|
|
20240418,132300,77141559760,2575,2575,2575,2570,7503
|
|
20240418,132200,77122242920,2575,2580,2580,2570,19455
|
|
20240418,132100,77072163240,2580,2575,2580,2575,12492
|
|
20240418,132000,77039945825,2575,2575,2580,2575,9769
|
|
20240418,131900,77014790450,2575,2575,2580,2575,6952
|
|
20240418,131800,76996885630,2575,2575,2580,2575,9087
|
|
20240418,131700,76973485280,2580,2580,2585,2575,20276
|
|
20240418,131600,76921145660,2580,2580,2585,2575,16926
|
|
20240418,131500,76877511335,2580,2580,2585,2575,10656
|
|
20240418,131400,76850003180,2580,2570,2580,2570,33256
|
|
20240418,131300,76764361685,2570,2570,2575,2570,43772
|
|
20240418,131200,76651867415,2575,2575,2580,2570,10623
|
|
20240418,131100,76624514615,2575,2570,2580,2570,15074
|
|
20240418,131000,76585699860,2570,2575,2580,2570,9806
|
|
20240418,130900,76560462700,2575,2575,2580,2575,12403
|
|
20240418,130800,76528518665,2575,2580,2580,2575,22157
|
|
20240418,130700,76471442970,2580,2580,2585,2575,16287
|
|
20240418,130600,76429436885,2580,2575,2585,2575,20322
|
|
20240418,130500,76377065390,2575,2575,2580,2575,6807
|
|
20240418,130400,76359533625,2580,2580,2585,2575,33185
|
|
20240418,130300,76273912525,2580,2580,2585,2580,11172
|
|
20240418,130200,76245076630,2580,2580,2585,2580,9931
|
|
20240418,130100,76219415550,2580,2585,2585,2580,5416
|
|
20240418,130000,76205439780,2580,2585,2585,2580,16474
|
|
20240418,125900,76162885070,2585,2575,2585,2575,12512
|
|
20240418,125800,76130617955,2575,2580,2585,2575,17247
|
|
20240418,125700,76086147630,2585,2585,2590,2585,23759
|
|
20240418,125600,76024730500,2585,2585,2590,2585,3776
|
|
20240418,125500,76014968595,2585,2585,2585,2580,6414
|
|
20240418,125400,75998390750,2585,2585,2585,2575,32859
|
|
20240418,125300,75913574205,2585,2590,2590,2580,22295
|
|
20240418,125200,75855995320,2590,2585,2590,2585,6556
|
|
20240418,125100,75839029345,2590,2590,2595,2590,31835
|
|
20240418,125000,75756518300,2590,2585,2590,2585,15449
|
|
20240418,124900,75716514695,2585,2585,2590,2580,9792
|
|
20240418,124800,75691177790,2585,2595,2600,2585,84643
|
|
20240418,124700,75471648900,2595,2595,2600,2590,44275
|
|
20240418,124600,75356771435,2600,2595,2600,2590,32891
|
|
20240418,124500,75271409070,2600,2590,2600,2585,156619
|
|
20240418,124400,74865244815,2590,2590,2590,2585,6884
|
|
20240418,124300,74847439305,2585,2585,2585,2575,18681
|
|
20240418,124200,74799164010,2580,2580,2580,2575,17126
|
|
20240418,124100,74754994575,2580,2570,2580,2570,14118
|
|
20240418,124000,74718621120,2575,2570,2575,2570,5101
|
|
20240418,123900,74705500290,2570,2575,2580,2570,10215
|
|
20240418,123800,74679204090,2575,2575,2580,2575,2178
|
|
20240418,123700,74673594995,2580,2575,2580,2575,3096
|
|
20240418,123600,74665616055,2580,2580,2580,2575,12793
|
|
20240418,123500,74632622515,2575,2580,2580,2575,1968
|
|
20240418,123400,74627547470,2580,2580,2580,2570,13376
|
|
20240418,123300,74593122605,2575,2575,2580,2575,8762
|
|
20240418,123200,74570558220,2580,2580,2580,2575,25826
|
|
20240418,123100,74504035555,2580,2580,2580,2575,1801
|
|
20240418,123000,74499392320,2575,2575,2575,2570,4142
|
|
20240418,122900,74488735235,2575,2575,2575,2570,4407
|
|
20240418,122800,74477387350,2575,2575,2575,2570,6892
|
|
20240418,122700,74459640455,2575,2570,2575,2565,13751
|
|
20240418,122600,74424342505,2570,2570,2575,2570,17492
|
|
20240418,122500,74379386925,2570,2575,2575,2570,11001
|
|
20240418,122400,74351113850,2575,2580,2580,2570,14137
|
|
20240418,122300,74314711185,2580,2575,2580,2575,13181
|
|
20240418,122200,74280732050,2575,2580,2580,2575,4641
|
|
20240418,122100,74268779370,2580,2565,2580,2565,27755
|
|
20240418,122000,74197440860,2565,2575,2575,2565,51018
|
|
20240418,121900,74066303915,2575,2575,2580,2570,21306
|
|
20240418,121800,74011423600,2575,2580,2580,2575,18918
|
|
20240418,121700,73962679510,2580,2580,2585,2575,16928
|
|
20240418,121600,73919013770,2580,2585,2585,2580,11800
|
|
20240418,121500,73888563245,2585,2590,2590,2580,43964
|
|
20240418,121400,73774864105,2590,2595,2595,2585,24907
|
|
20240418,121300,73710371415,2595,2590,2595,2585,9531
|
|
20240418,121200,73685683840,2590,2585,2595,2585,40362
|
|
20240418,121100,73581154025,2585,2590,2590,2585,16813
|
|
20240418,121000,73537688170,2585,2585,2590,2585,13162
|
|
20240418,120900,73503650885,2585,2580,2585,2575,26432
|
|
20240418,120800,73435350575,2575,2580,2580,2575,31436
|
|
20240418,120700,73354259905,2575,2575,2580,2575,7311
|
|
20240418,120600,73335423155,2580,2575,2580,2570,19966
|
|
20240418,120500,73283975875,2570,2575,2575,2570,12728
|
|
20240418,120400,73251215450,2575,2575,2575,2570,15584
|
|
20240418,120300,73211089920,2570,2570,2575,2565,18716
|
|
20240418,120200,73162995165,2575,2575,2575,2570,7837
|
|
20240418,120100,73142826960,2570,2575,2575,2570,4854
|
|
20240418,120000,73130348135,2570,2570,2575,2570,4636
|
|
20240418,115900,73118433315,2570,2570,2575,2570,17128
|
|
20240418,115800,73074412715,2575,2580,2580,2570,9351
|
|
20240418,115700,73050347900,2575,2580,2580,2575,7316
|
|
20240418,115600,73031509135,2580,2580,2580,2575,3013
|
|
20240418,115500,73023735650,2580,2575,2580,2575,13590
|
|
20240418,115400,72988735715,2575,2570,2575,2570,3832
|
|
20240418,115300,72978886840,2570,2565,2570,2565,17432
|
|
20240418,115200,72934099890,2565,2565,2570,2565,13484
|
|
20240418,115100,72899513320,2565,2570,2570,2565,5940
|
|
20240418,115000,72884266825,2570,2570,2570,2565,18906
|
|
20240418,114900,72835730360,2570,2565,2570,2560,22506
|
|
20240418,114800,72778039135,2565,2570,2570,2565,42372
|
|
20240418,114700,72669247295,2570,2570,2575,2570,12946
|
|
20240418,114600,72635975825,2575,2570,2575,2570,29719
|
|
20240418,114500,72559597565,2570,2575,2575,2570,6880
|
|
20240418,114400,72541900230,2575,2575,2575,2570,8545
|
|
20240418,114300,72519904050,2570,2570,2575,2570,15046
|
|
20240418,114200,72481178405,2570,2570,2575,2570,9900
|
|
20240418,114100,72455727635,2570,2575,2580,2570,12818
|
|
20240418,114000,72422750875,2580,2575,2580,2575,19848
|
|
20240418,113900,72371639005,2575,2575,2580,2570,10191
|
|
20240418,113800,72345381660,2575,2565,2575,2565,30380
|
|
20240418,113700,72267381205,2570,2570,2575,2565,14076
|
|
20240418,113600,72231205295,2565,2575,2575,2565,49469
|
|
20240418,113500,72104072145,2575,2580,2585,2575,25135
|
|
20240418,113400,72039321400,2580,2585,2585,2580,16125
|
|
20240418,113300,71997709590,2580,2585,2590,2580,16671
|
|
20240418,113200,71954615635,2585,2570,2590,2570,16601
|
|
20240418,113100,71911795510,2570,2585,2585,2570,39876
|
|
20240418,113000,71809018640,2585,2585,2590,2585,5974
|
|
20240418,112900,71793570770,2585,2590,2590,2580,13034
|
|
20240418,112800,71759878000,2585,2585,2590,2580,16968
|
|
20240418,112700,71716017465,2590,2600,2600,2590,108606
|
|
20240418,112600,71434023685,2600,2595,2600,2595,51455
|
|
20240418,112500,71300323245,2595,2595,2600,2590,87538
|
|
20240418,112400,71073144650,2595,2590,2595,2585,48313
|
|
20240418,112300,70948034890,2590,2580,2590,2575,62728
|
|
20240418,112200,70786059495,2580,2575,2580,2565,37394
|
|
20240418,112100,70689885915,2575,2575,2575,2570,10516
|
|
20240418,112000,70662812665,2575,2570,2575,2565,15557
|
|
20240418,111900,70622811365,2570,2570,2570,2565,10532
|
|
20240418,111800,70595748750,2570,2565,2570,2560,9178
|
|
20240418,111700,70572219550,2565,2560,2565,2560,24422
|
|
20240418,111600,70509683425,2560,2565,2570,2560,23477
|
|
20240418,111500,70449482415,2560,2565,2570,2560,40076
|
|
20240418,111400,70346582260,2560,2560,2565,2560,23404
|
|
20240418,111300,70286633600,2560,2560,2565,2560,38290
|
|
20240418,111200,70188595070,2565,2565,2565,2560,13307
|
|
20240418,111100,70154520470,2560,2565,2570,2560,10898
|
|
20240418,111000,70126575775,2560,2565,2565,2560,16135
|
|
20240418,110900,70085191000,2565,2565,2565,2560,21658
|
|
20240418,110800,70029652670,2565,2570,2570,2560,18265
|
|
20240418,110700,69982801205,2570,2570,2570,2565,8547
|
|
20240418,110600,69960877045,2570,2565,2570,2565,13151
|
|
20240418,110500,69927140600,2565,2565,2570,2560,19732
|
|
20240418,110400,69876551120,2565,2565,2570,2565,14460
|
|
20240418,110300,69839450760,2570,2565,2570,2560,12574
|
|
20240418,110200,69807204970,2565,2575,2575,2565,21709
|
|
20240418,110100,69751471195,2570,2565,2570,2560,9833
|
|
20240418,110000,69726222270,2565,2565,2565,2560,30365
|
|
20240418,105900,69648420075,2565,2565,2570,2560,14534
|
|
20240418,105800,69611147040,2565,2565,2570,2560,25147
|
|
20240418,105700,69546641965,2565,2570,2570,2565,15095
|
|
20240418,105600,69507902330,2570,2580,2580,2570,61348
|
|
20240418,105500,69350143290,2575,2585,2585,2575,36255
|
|
20240418,105400,69256579285,2585,2585,2590,2580,37033
|
|
20240418,105300,69160849080,2580,2580,2585,2580,24955
|
|
20240418,105200,69096435440,2580,2575,2585,2570,39737
|
|
20240418,105100,68994020915,2570,2570,2575,2565,36339
|
|
20240418,105000,68900672540,2570,2570,2575,2570,5151
|
|
20240418,104900,68887418685,2570,2575,2575,2570,21084
|
|
20240418,104800,68833194990,2575,2565,2575,2560,33869
|
|
20240418,104700,68746165925,2565,2570,2570,2555,75289
|
|
20240418,104600,68553404435,2570,2565,2570,2560,123921
|
|
20240418,104500,68236080530,2565,2580,2580,2560,102419
|
|
20240418,104400,67973147140,2575,2580,2580,2575,31864
|
|
20240418,104300,67891091655,2575,2575,2580,2575,11424
|
|
20240418,104200,67861667760,2575,2575,2580,2575,15046
|
|
20240418,104100,67822916805,2580,2580,2580,2575,17449
|
|
20240418,104000,67777972360,2580,2575,2585,2575,24193
|
|
20240418,103900,67715600445,2580,2580,2580,2575,23432
|
|
20240418,103800,67655217435,2580,2585,2585,2575,18115
|
|
20240418,103700,67608502275,2580,2580,2585,2580,7744
|
|
20240418,103600,67588514090,2580,2585,2585,2580,22855
|
|
20240418,103500,67529543645,2580,2585,2585,2580,25849
|
|
20240418,103400,67462817840,2580,2580,2585,2575,15691
|
|
20240418,103300,67422345105,2575,2585,2585,2575,38270
|
|
20240418,103200,67323615810,2585,2590,2595,2585,52330
|
|
20240418,103100,67188230680,2590,2595,2595,2590,8541
|
|
20240418,103000,67166074570,2595,2595,2600,2590,9079
|
|
20240418,102900,67142526135,2595,2590,2595,2585,23977
|
|
20240418,102800,67080407705,2590,2585,2590,2585,27869
|
|
20240418,102700,67008347815,2585,2590,2590,2585,27061
|
|
20240418,102600,66938353745,2585,2600,2605,2585,79259
|
|
20240418,102500,66732880640,2605,2610,2620,2600,100671
|
|
20240418,102400,66469887715,2610,2600,2610,2595,147512
|
|
20240418,102300,66085538705,2595,2595,2600,2590,48995
|
|
20240418,102200,65958410495,2590,2585,2595,2585,60919
|
|
20240418,102100,65800544195,2590,2585,2590,2575,18232
|
|
20240418,102000,65753419320,2585,2575,2585,2575,23957
|
|
20240418,101900,65691656300,2580,2575,2580,2570,24293
|
|
20240418,101800,65629085245,2575,2575,2580,2575,38250
|
|
20240418,101700,65530584000,2580,2595,2595,2580,73609
|
|
20240418,101600,65340277925,2595,2595,2600,2590,58425
|
|
20240418,101500,65188701550,2595,2595,2595,2590,23518
|
|
20240418,101400,65127754535,2590,2590,2595,2585,30625
|
|
20240418,101300,65048410045,2590,2585,2595,2585,63270
|
|
20240418,101200,64884569590,2585,2585,2590,2580,31994
|
|
20240418,101100,64801881480,2585,2585,2590,2580,66556
|
|
20240418,101000,64629895855,2580,2575,2585,2575,102848
|
|
20240418,100900,64364392875,2580,2560,2580,2560,111398
|
|
20240418,100800,64078482115,2560,2560,2565,2555,68477
|
|
20240418,100700,63903183655,2565,2560,2565,2560,56039
|
|
20240418,100600,63759644935,2560,2570,2570,2560,83163
|
|
20240418,100500,63546500955,2565,2575,2580,2565,81583
|
|
20240418,100400,63336709480,2575,2570,2580,2565,85199
|
|
20240418,100300,63117418930,2570,2555,2575,2555,156211
|
|
20240418,100200,62716732430,2560,2560,2565,2550,320334
|
|
20240418,100100,61898141615,2560,2585,2585,2560,273367
|
|
20240418,100000,61195159820,2585,2585,2590,2580,111326
|
|
20240418,095900,60907353775,2580,2585,2590,2580,59660
|
|
20240418,095800,60753230225,2585,2585,2590,2580,100638
|
|
20240418,095700,60493148555,2585,2595,2595,2585,79248
|
|
20240418,095600,60288173045,2590,2595,2600,2590,46465
|
|
20240418,095500,60167726350,2595,2590,2600,2585,85060
|
|
20240418,095400,59947315015,2585,2600,2605,2585,171817
|
|
20240418,095300,59501935710,2605,2605,2605,2600,22151
|
|
20240418,095200,59444303870,2605,2600,2605,2600,27556
|
|
20240418,095100,59372583520,2605,2605,2605,2600,54862
|
|
20240418,095000,59229807755,2600,2595,2610,2595,61323
|
|
20240418,094900,59070453060,2595,2615,2615,2590,205491
|
|
20240418,094800,58536273685,2615,2620,2620,2610,35060
|
|
20240418,094700,58444584445,2620,2625,2630,2610,78272
|
|
20240418,094600,58239643975,2625,2615,2630,2610,111747
|
|
20240418,094500,57946291660,2615,2610,2615,2605,56749
|
|
20240418,094400,57798224345,2605,2610,2610,2605,26818
|
|
20240418,094300,57728296930,2605,2620,2620,2605,82714
|
|
20240418,094200,57512016875,2620,2620,2630,2615,134719
|
|
20240418,094100,57158711515,2620,2640,2645,2615,263043
|
|
20240418,094000,56466046305,2640,2605,2640,2605,350229
|
|
20240418,093900,55546342970,2605,2610,2610,2600,43051
|
|
20240418,093800,55434186430,2610,2605,2610,2600,80390
|
|
20240418,093700,55224613035,2605,2605,2610,2600,116669
|
|
20240418,093600,54920453280,2605,2585,2605,2585,87650
|
|
20240418,093500,54693224110,2590,2600,2605,2585,179110
|
|
20240418,093400,54228554075,2600,2610,2615,2600,75984
|
|
20240418,093300,54030476505,2610,2615,2620,2605,97159
|
|
20240418,093200,53776795870,2615,2615,2620,2610,83694
|
|
20240418,093100,53558042470,2615,2610,2620,2600,145490
|
|
20240418,093000,53178153245,2610,2590,2615,2590,333689
|
|
20240418,092900,52309087270,2590,2585,2600,2585,148930
|
|
20240418,092800,51923084225,2585,2595,2600,2580,310053
|
|
20240418,092700,51120034620,2595,2610,2610,2585,612901
|
|
20240418,092600,49530526885,2610,2625,2625,2605,282233
|
|
20240418,092500,48792595020,2620,2620,2630,2620,103679
|
|
20240418,092400,48520555070,2620,2625,2630,2615,305659
|
|
20240418,092300,47718790325,2625,2605,2625,2600,393035
|
|
20240418,092200,46692705445,2605,2615,2620,2600,500731
|
|
20240418,092100,45386879500,2615,2650,2655,2605,726109
|
|
20240418,092000,43477747830,2650,2675,2680,2650,486989
|
|
20240418,091900,42182223535,2685,2695,2700,2675,189709
|
|
20240418,091800,41672367720,2690,2675,2700,2665,198578
|
|
20240418,091700,41139028110,2675,2670,2690,2670,160106
|
|
20240418,091600,40710529600,2675,2700,2700,2665,258360
|
|
20240418,091500,40016059255,2695,2665,2700,2660,279608
|
|
20240418,091400,39265373310,2665,2680,2690,2660,222845
|
|
20240418,091300,38669408970,2685,2655,2690,2650,368819
|
|
20240418,091200,37683516880,2655,2690,2690,2650,612657
|
|
20240418,091100,36053459500,2690,2695,2695,2655,863045
|
|
20240418,091000,33745343890,2695,2730,2735,2690,919654
|
|
20240418,090900,31253317270,2730,2740,2770,2725,1560880
|
|
20240418,090800,26959739305,2740,2720,2750,2715,1921064
|
|
20240418,090700,21699909260,2720,2660,2720,2660,1270343
|
|
20240418,090600,18270390720,2665,2625,2665,2625,384494
|
|
20240418,090500,17252439590,2625,2625,2645,2625,606734
|
|
20240418,090400,15654830140,2630,2670,2675,2615,975909
|
|
20240418,090300,13082761900,2670,2730,2735,2650,1540684
|
|
20240418,090200,8936113535,2735,2695,2735,2670,3276907
|
|
20240418,090100,0,2450,2450,2450,2450,0
|
|
20240418,090000,0,2450,2450,2450,2450,0
|