619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191600,349262655,2335,2335,2335,2335,11849
|
|
20240417,191500,349262655,2335,2335,2335,2335,0
|
|
20240417,191400,349262655,2335,2335,2335,2335,0
|
|
20240417,191300,349262655,2335,2335,2335,2335,0
|
|
20240417,191200,349262655,2335,2335,2335,2335,0
|
|
20240417,191100,349262655,2335,2335,2335,2335,0
|
|
20240417,191000,349262655,2335,2335,2335,2335,0
|
|
20240417,190900,349262655,2335,2335,2335,2335,0
|
|
20240417,190800,349262655,2335,2335,2335,2335,0
|
|
20240417,190700,349262655,2335,2335,2335,2335,0
|
|
20240417,190600,349262655,2335,2335,2335,2335,0
|
|
20240417,190500,349262655,2335,2335,2335,2335,0
|
|
20240417,190400,349262655,2335,2335,2335,2335,0
|
|
20240417,190300,349262655,2335,2335,2335,2335,0
|
|
20240417,190200,349262655,2335,2335,2335,2335,0
|
|
20240417,190100,349262655,2335,2335,2335,2335,0
|
|
20240417,190000,349262655,2335,2335,2335,2335,0
|
|
20240417,185900,349262655,2335,2335,2335,2335,0
|
|
20240417,185800,349262655,2335,2335,2335,2335,0
|
|
20240417,185700,349262655,2335,2335,2335,2335,0
|
|
20240417,185600,349262655,2335,2335,2335,2335,0
|
|
20240417,185500,349262655,2335,2335,2335,2335,0
|
|
20240417,185400,349262655,2335,2335,2335,2335,0
|
|
20240417,185300,349262655,2335,2335,2335,2335,0
|
|
20240417,185200,349262655,2335,2335,2335,2335,0
|
|
20240417,185100,349262655,2335,2335,2335,2335,0
|
|
20240417,185000,349262655,2335,2335,2335,2335,0
|
|
20240417,184900,349262655,2335,2335,2335,2335,0
|
|
20240417,184800,349262655,2335,2335,2335,2335,0
|
|
20240417,184700,349262655,2335,2335,2335,2335,0
|
|
20240417,184600,349262655,2335,2335,2335,2335,11849
|
|
20240417,184500,349262655,2335,2335,2335,2335,0
|
|
20240417,184400,349262655,2335,2335,2335,2335,0
|
|
20240417,184300,349262655,2335,2335,2335,2335,0
|
|
20240417,184200,349262655,2335,2335,2335,2335,0
|
|
20240417,184100,349262655,2335,2335,2335,2335,0
|
|
20240417,184000,349262655,2335,2335,2335,2335,0
|
|
20240417,183900,349262655,2335,2335,2335,2335,0
|
|
20240417,183800,349262655,2335,2335,2335,2335,0
|
|
20240417,183700,349262655,2335,2335,2335,2335,0
|
|
20240417,183600,349262655,2335,2335,2335,2335,0
|
|
20240417,183500,349262655,2335,2335,2335,2335,0
|
|
20240417,183400,349262655,2335,2335,2335,2335,0
|
|
20240417,183300,349262655,2335,2335,2335,2335,0
|
|
20240417,183200,349262655,2335,2335,2335,2335,0
|
|
20240417,183100,349262655,2335,2335,2335,2335,0
|
|
20240417,183000,349262655,2335,2335,2335,2335,0
|
|
20240417,182900,349262655,2335,2335,2335,2335,0
|
|
20240417,182800,349262655,2335,2335,2335,2335,0
|
|
20240417,182700,349262655,2335,2335,2335,2335,0
|
|
20240417,182600,349262655,2335,2335,2335,2335,0
|
|
20240417,182500,349262655,2335,2335,2335,2335,0
|
|
20240417,182400,349262655,2335,2335,2335,2335,0
|
|
20240417,182300,349262655,2335,2335,2335,2335,0
|
|
20240417,182200,349262655,2335,2335,2335,2335,0
|
|
20240417,182100,349262655,2335,2335,2335,2335,0
|
|
20240417,182000,349262655,2335,2335,2335,2335,0
|
|
20240417,181900,349262655,2335,2335,2335,2335,0
|
|
20240417,181800,349262655,2335,2335,2335,2335,0
|
|
20240417,181700,349262655,2335,2335,2335,2335,0
|
|
20240417,181600,349262655,2335,2335,2335,2335,11849
|
|
20240417,181500,349262655,2335,2335,2335,2335,0
|
|
20240417,181400,349262655,2335,2335,2335,2335,0
|
|
20240417,181300,349262655,2335,2335,2335,2335,0
|
|
20240417,181200,349262655,2335,2335,2335,2335,0
|
|
20240417,181100,349262655,2335,2335,2335,2335,0
|
|
20240417,181000,349262655,2335,2335,2335,2335,0
|
|
20240417,180900,349262655,2335,2335,2335,2335,0
|
|
20240417,180800,349262655,2335,2335,2335,2335,0
|
|
20240417,180700,349262655,2335,2335,2335,2335,0
|
|
20240417,180600,349262655,2335,2335,2335,2335,0
|
|
20240417,180500,349262655,2335,2335,2335,2335,0
|
|
20240417,180400,349262655,2335,2335,2335,2335,0
|
|
20240417,180300,349262655,2335,2335,2335,2335,0
|
|
20240417,180200,349262655,2335,2335,2335,2335,0
|
|
20240417,180100,349262655,2335,2335,2335,2335,0
|
|
20240417,180000,349262655,2335,2335,2335,2335,0
|
|
20240417,175900,349262655,2335,2335,2335,2335,0
|
|
20240417,175800,349262655,2335,2335,2335,2335,0
|
|
20240417,175700,349262655,2335,2335,2335,2335,0
|
|
20240417,175600,349262655,2335,2335,2335,2335,0
|
|
20240417,175500,349262655,2335,2335,2335,2335,0
|
|
20240417,175400,349262655,2335,2335,2335,2335,0
|
|
20240417,175300,349262655,2335,2335,2335,2335,0
|
|
20240417,175200,349262655,2335,2335,2335,2335,0
|
|
20240417,175100,349262655,2335,2335,2335,2335,0
|
|
20240417,175000,349262655,2335,2335,2335,2335,0
|
|
20240417,174900,349262655,2335,2335,2335,2335,0
|
|
20240417,174800,349262655,2335,2335,2335,2335,0
|
|
20240417,174700,349262655,2335,2335,2335,2335,0
|
|
20240417,174600,349262655,2335,2335,2335,2335,11849
|
|
20240417,174500,349262655,2335,2335,2335,2335,0
|
|
20240417,174400,349262655,2335,2335,2335,2335,0
|
|
20240417,174300,349262655,2335,2335,2335,2335,0
|
|
20240417,174200,349262655,2335,2335,2335,2335,0
|
|
20240417,174100,349262655,2335,2335,2335,2335,0
|
|
20240417,174000,349262655,2335,2335,2335,2335,0
|
|
20240417,173900,349262655,2335,2335,2335,2335,0
|
|
20240417,173800,349262655,2335,2335,2335,2335,0
|
|
20240417,173700,349262655,2335,2335,2335,2335,0
|
|
20240417,173600,349262655,2335,2335,2335,2335,0
|
|
20240417,173500,349262655,2335,2335,2335,2335,0
|
|
20240417,173400,349262655,2335,2335,2335,2335,0
|
|
20240417,173300,349262655,2335,2335,2335,2335,0
|
|
20240417,173200,349262655,2335,2335,2335,2335,0
|
|
20240417,173100,349262655,2335,2335,2335,2335,0
|
|
20240417,173000,349262655,2335,2335,2335,2335,0
|
|
20240417,172900,349262655,2335,2335,2335,2335,0
|
|
20240417,172800,349262655,2335,2335,2335,2335,0
|
|
20240417,172700,349262655,2335,2335,2335,2335,0
|
|
20240417,172600,349262655,2335,2335,2335,2335,0
|
|
20240417,172500,349262655,2335,2335,2335,2335,0
|
|
20240417,172400,349262655,2335,2335,2335,2335,0
|
|
20240417,172300,349262655,2335,2335,2335,2335,0
|
|
20240417,172200,349262655,2335,2335,2335,2335,0
|
|
20240417,172100,349262655,2335,2335,2335,2335,0
|
|
20240417,172000,349262655,2335,2335,2335,2335,0
|
|
20240417,171900,349262655,2335,2335,2335,2335,0
|
|
20240417,171800,349262655,2335,2335,2335,2335,0
|
|
20240417,171700,349262655,2335,2335,2335,2335,0
|
|
20240417,171600,349262655,2335,2335,2335,2335,11849
|
|
20240417,171500,349262655,2335,2335,2335,2335,0
|
|
20240417,171400,349262655,2335,2335,2335,2335,0
|
|
20240417,171300,349262655,2335,2335,2335,2335,0
|
|
20240417,171200,349262655,2335,2335,2335,2335,0
|
|
20240417,171100,349262655,2335,2335,2335,2335,0
|
|
20240417,171000,349262655,2335,2335,2335,2335,0
|
|
20240417,170900,349262655,2335,2335,2335,2335,0
|
|
20240417,170800,349262655,2335,2335,2335,2335,0
|
|
20240417,170700,349262655,2335,2335,2335,2335,0
|
|
20240417,170600,349262655,2335,2335,2335,2335,0
|
|
20240417,170500,349262655,2335,2335,2335,2335,0
|
|
20240417,170400,349262655,2335,2335,2335,2335,0
|
|
20240417,170300,349262655,2335,2335,2335,2335,0
|
|
20240417,170200,349262655,2335,2335,2335,2335,0
|
|
20240417,170100,349262655,2335,2335,2335,2335,0
|
|
20240417,170000,349262655,2335,2335,2335,2335,0
|
|
20240417,165900,349262655,2335,2335,2335,2335,0
|
|
20240417,165800,349262655,2335,2335,2335,2335,0
|
|
20240417,165700,349262655,2335,2335,2335,2335,0
|
|
20240417,165600,349262655,2335,2335,2335,2335,0
|
|
20240417,165500,349262655,2335,2335,2335,2335,0
|
|
20240417,165400,349262655,2335,2335,2335,2335,0
|
|
20240417,165300,349262655,2335,2335,2335,2335,0
|
|
20240417,165200,349262655,2335,2335,2335,2335,0
|
|
20240417,165100,349262655,2335,2335,2335,2335,0
|
|
20240417,165000,349262655,2335,2335,2335,2335,0
|
|
20240417,164900,349262655,2335,2335,2335,2335,0
|
|
20240417,164800,349262655,2335,2335,2335,2335,0
|
|
20240417,164700,349262655,2335,2335,2335,2335,0
|
|
20240417,164600,349262655,2335,2335,2335,2335,11849
|
|
20240417,164500,349262655,2335,2335,2335,2335,0
|
|
20240417,164400,349262655,2335,2335,2335,2335,0
|
|
20240417,164300,349262655,2335,2335,2335,2335,0
|
|
20240417,164200,349262655,2335,2335,2335,2335,0
|
|
20240417,164100,349262655,2335,2335,2335,2335,0
|
|
20240417,164000,349262655,2335,2335,2335,2335,0
|
|
20240417,163900,349262655,2335,2335,2335,2335,0
|
|
20240417,163800,349262655,2335,2335,2335,2335,0
|
|
20240417,163700,349262655,2335,2335,2335,2335,0
|
|
20240417,163600,349262655,2335,2335,2335,2335,0
|
|
20240417,163500,349262655,2335,2335,2335,2335,0
|
|
20240417,163400,349262655,2335,2335,2335,2335,0
|
|
20240417,163300,349262655,2335,2335,2335,2335,0
|
|
20240417,163200,349262655,2335,2335,2335,2335,0
|
|
20240417,163100,349262655,2335,2335,2335,2335,0
|
|
20240417,163000,349262655,2335,2335,2335,2335,0
|
|
20240417,162900,349262655,2335,2335,2335,2335,0
|
|
20240417,162800,349262655,2335,2335,2335,2335,0
|
|
20240417,162700,349262655,2335,2335,2335,2335,0
|
|
20240417,162600,349262655,2335,2335,2335,2335,0
|
|
20240417,162500,349262655,2335,2335,2335,2335,0
|
|
20240417,162400,349262655,2335,2335,2335,2335,0
|
|
20240417,162300,349262655,2335,2335,2335,2335,0
|
|
20240417,162200,349262655,2335,2335,2335,2335,0
|
|
20240417,162100,349262655,2335,2335,2335,2335,0
|
|
20240417,162000,349262655,2335,2335,2335,2335,0
|
|
20240417,161900,349262655,2335,2335,2335,2335,0
|
|
20240417,161800,349262655,2335,2335,2335,2335,0
|
|
20240417,161700,349262655,2335,2335,2335,2335,0
|
|
20240417,161600,349262655,2335,2335,2335,2335,11849
|
|
20240417,161500,349262655,2335,2335,2335,2335,0
|
|
20240417,161400,349262655,2335,2335,2335,2335,0
|
|
20240417,161300,349262655,2335,2335,2335,2335,0
|
|
20240417,161200,349262655,2335,2335,2335,2335,0
|
|
20240417,161100,349262655,2335,2335,2335,2335,0
|
|
20240417,161000,349262655,2335,2335,2335,2335,0
|
|
20240417,160900,349262655,2335,2335,2335,2335,0
|
|
20240417,160800,349262655,2335,2335,2335,2335,0
|
|
20240417,160700,349262655,2335,2335,2335,2335,0
|
|
20240417,160600,349262655,2335,2335,2335,2335,0
|
|
20240417,160500,349262655,2335,2335,2335,2335,0
|
|
20240417,160400,349262655,2335,2335,2335,2335,0
|
|
20240417,160300,349262655,2335,2335,2335,2335,0
|
|
20240417,160200,349262655,2335,2335,2335,2335,0
|
|
20240417,160100,349262655,2335,2335,2335,2335,0
|
|
20240417,160000,349262655,2335,2335,2335,2335,0
|
|
20240417,155900,349262655,2335,2335,2335,2335,0
|
|
20240417,155800,349262655,2335,2335,2335,2335,0
|
|
20240417,155700,349262655,2335,2335,2335,2335,0
|
|
20240417,155600,349262655,2335,2335,2335,2335,0
|
|
20240417,155500,349262655,2335,2335,2335,2335,0
|
|
20240417,155400,349262655,2335,2335,2335,2335,0
|
|
20240417,155300,349262655,2335,2335,2335,2335,0
|
|
20240417,155200,349262655,2335,2335,2335,2335,0
|
|
20240417,155100,349262655,2335,2335,2335,2335,0
|
|
20240417,155000,349262655,2335,2335,2335,2335,0
|
|
20240417,154900,349262655,2335,2335,2335,2335,0
|
|
20240417,154800,349262655,2335,2335,2335,2335,0
|
|
20240417,154700,349262655,2335,2335,2335,2335,0
|
|
20240417,154600,349262655,2335,2335,2335,2335,11849
|
|
20240417,154500,349262655,2335,2335,2335,2335,0
|
|
20240417,154400,349262655,2335,2335,2335,2335,0
|
|
20240417,154300,349262655,2335,2335,2335,2335,0
|
|
20240417,154200,349262655,2335,2335,2335,2335,0
|
|
20240417,154100,349262655,2335,2335,2335,2335,0
|
|
20240417,154000,349262655,2335,2335,2335,2335,0
|
|
20240417,153900,349262655,2335,2335,2335,2335,0
|
|
20240417,153800,349262655,2335,2335,2335,2335,0
|
|
20240417,153700,349262655,2335,2335,2335,2335,0
|
|
20240417,153600,349262655,2335,2335,2335,2335,0
|
|
20240417,153500,349262655,2335,2335,2335,2335,0
|
|
20240417,153400,349262655,2335,2335,2335,2335,0
|
|
20240417,153300,349262655,2335,2335,2335,2335,0
|
|
20240417,153200,349262655,2335,2335,2335,2335,0
|
|
20240417,153100,349262655,2335,2335,2335,2335,0
|
|
20240417,153000,349262655,2335,2335,2335,2335,11849
|
|
20240417,152900,321595240,2315,2315,2315,2315,0
|
|
20240417,152800,321595240,2315,2315,2315,2315,0
|
|
20240417,152700,321595240,2315,2315,2315,2315,0
|
|
20240417,152600,321595240,2315,2315,2315,2315,0
|
|
20240417,152500,321595240,2315,2315,2315,2315,0
|
|
20240417,152400,321595240,2315,2315,2315,2315,0
|
|
20240417,152300,321595240,2315,2315,2315,2315,0
|
|
20240417,152200,321595240,2315,2315,2315,2315,0
|
|
20240417,152100,321595240,2315,2315,2315,2315,0
|
|
20240417,152000,321595240,2315,2315,2315,2315,0
|
|
20240417,151900,321595240,2315,2315,2315,2315,2001
|
|
20240417,151800,316962925,2325,2325,2325,2325,0
|
|
20240417,151700,316962925,2325,2325,2325,2325,0
|
|
20240417,151600,316962925,2325,2315,2325,2315,1793
|
|
20240417,151500,312810455,2325,2325,2325,2325,0
|
|
20240417,151400,312810455,2325,2315,2325,2315,67
|
|
20240417,151300,312654980,2325,2325,2325,2325,0
|
|
20240417,151200,312654980,2325,2325,2325,2325,1
|
|
20240417,151100,312652655,2330,2320,2330,2310,3205
|
|
20240417,151000,305231345,2330,2330,2330,2330,0
|
|
20240417,150900,305231345,2330,2320,2330,2320,747
|
|
20240417,150800,303496535,2330,2330,2330,2330,0
|
|
20240417,150700,303496535,2330,2330,2330,2330,142
|
|
20240417,150600,303165675,2310,2315,2330,2310,7365
|
|
20240417,150500,286108885,2320,2320,2320,2320,445
|
|
20240417,150400,285076485,2320,2320,2320,2320,0
|
|
20240417,150300,285076485,2320,2320,2320,2320,50
|
|
20240417,150200,284960485,2330,2330,2330,2330,0
|
|
20240417,150100,284960485,2330,2330,2330,2330,200
|
|
20240417,150000,284494485,2320,2320,2320,2320,0
|
|
20240417,145900,284494485,2320,2320,2320,2320,0
|
|
20240417,145800,284494485,2320,2320,2320,2320,0
|
|
20240417,145700,284494485,2320,2320,2320,2315,351
|
|
20240417,145600,283680555,2320,2320,2320,2320,5
|
|
20240417,145500,283668955,2320,2320,2320,2320,212
|
|
20240417,145400,283177115,2320,2320,2320,2320,32
|
|
20240417,145300,283102875,2315,2320,2320,2315,2356
|
|
20240417,145200,277644785,2320,2325,2325,2320,1000
|
|
20240417,145100,275323725,2315,2325,2325,2315,564
|
|
20240417,145000,274015945,2330,2330,2330,2330,0
|
|
20240417,144900,274015945,2330,2330,2330,2330,911
|
|
20240417,144800,271893315,2335,2335,2335,2335,56
|
|
20240417,144700,271762555,2335,2330,2335,2330,99
|
|
20240417,144600,271531715,2330,2330,2330,2330,0
|
|
20240417,144500,271531715,2330,2330,2330,2330,0
|
|
20240417,144400,271531715,2330,2330,2330,2330,300
|
|
20240417,144300,270832715,2330,2330,2330,2330,0
|
|
20240417,144200,270832715,2330,2330,2330,2330,0
|
|
20240417,144100,270832715,2330,2330,2330,2330,56
|
|
20240417,144000,270702235,2325,2325,2325,2325,0
|
|
20240417,143900,270702235,2325,2325,2325,2325,0
|
|
20240417,143800,270702235,2325,2325,2325,2325,0
|
|
20240417,143700,270702235,2325,2325,2325,2325,0
|
|
20240417,143600,270702235,2325,2325,2325,2325,0
|
|
20240417,143500,270702235,2325,2325,2325,2325,3
|
|
20240417,143400,270695260,2325,2325,2325,2325,5
|
|
20240417,143300,270683635,2325,2330,2330,2325,61
|
|
20240417,143200,270541530,2325,2325,2325,2325,10
|
|
20240417,143100,270518280,2325,2325,2325,2325,0
|
|
20240417,143000,270518280,2325,2325,2325,2325,0
|
|
20240417,142900,270518280,2325,2325,2325,2325,0
|
|
20240417,142800,270518280,2325,2325,2325,2325,0
|
|
20240417,142700,270518280,2325,2325,2325,2325,0
|
|
20240417,142600,270518280,2325,2325,2325,2325,10
|
|
20240417,142500,270495030,2325,2330,2330,2325,63
|
|
20240417,142400,270348275,2325,2325,2325,2325,0
|
|
20240417,142300,270348275,2325,2325,2325,2325,0
|
|
20240417,142200,270348275,2325,2325,2325,2325,1
|
|
20240417,142100,270345950,2330,2330,2330,2330,430
|
|
20240417,142000,269344050,2325,2325,2325,2325,270
|
|
20240417,141900,268716300,2330,2330,2330,2330,10
|
|
20240417,141800,268693000,2325,2325,2325,2325,19
|
|
20240417,141700,268648825,2325,2330,2330,2325,106
|
|
20240417,141600,268402095,2325,2325,2325,2325,0
|
|
20240417,141500,268402095,2325,2325,2325,2325,5
|
|
20240417,141400,268390470,2325,2325,2325,2325,0
|
|
20240417,141300,268390470,2325,2325,2325,2325,30
|
|
20240417,141200,268320720,2330,2330,2330,2330,400
|
|
20240417,141100,267388720,2330,2330,2330,2330,1
|
|
20240417,141000,267386390,2335,2335,2335,2335,0
|
|
20240417,140900,267386390,2335,2335,2335,2335,0
|
|
20240417,140800,267386390,2335,2335,2335,2335,0
|
|
20240417,140700,267386390,2335,2330,2335,2325,570
|
|
20240417,140600,266059350,2335,2335,2335,2335,0
|
|
20240417,140500,266059350,2335,2335,2335,2335,0
|
|
20240417,140400,266059350,2335,2335,2335,2335,84
|
|
20240417,140300,265863210,2330,2330,2330,2330,0
|
|
20240417,140200,265863210,2330,2330,2330,2330,0
|
|
20240417,140100,265863210,2330,2330,2330,2330,0
|
|
20240417,140000,265863210,2330,2330,2330,2330,0
|
|
20240417,135900,265863210,2330,2330,2330,2330,1
|
|
20240417,135800,265860880,2330,2330,2330,2330,3010
|
|
20240417,135700,258847580,2335,2335,2335,2335,57
|
|
20240417,135600,258714485,2335,2335,2335,2335,1
|
|
20240417,135500,258712150,2335,2335,2335,2335,2
|
|
20240417,135400,258707480,2335,2335,2335,2335,18
|
|
20240417,135300,258665450,2330,2330,2330,2330,0
|
|
20240417,135200,258665450,2330,2330,2330,2330,21
|
|
20240417,135100,258616520,2330,2330,2330,2330,0
|
|
20240417,135000,258616520,2330,2330,2330,2330,0
|
|
20240417,134900,258616520,2330,2330,2330,2330,50
|
|
20240417,134800,258500020,2330,2335,2335,2330,77
|
|
20240417,134700,258320300,2330,2330,2330,2330,0
|
|
20240417,134600,258320300,2330,2330,2330,2330,99
|
|
20240417,134500,258089630,2330,2330,2330,2330,1186
|
|
20240417,134400,255326250,2330,2330,2330,2330,0
|
|
20240417,134300,255326250,2330,2330,2330,2330,322
|
|
20240417,134200,254575990,2335,2335,2335,2335,1
|
|
20240417,134100,254573655,2335,2335,2335,2330,632
|
|
20240417,134000,253101075,2330,2330,2330,2330,413
|
|
20240417,133900,252138785,2330,2330,2330,2330,56
|
|
20240417,133800,252008305,2325,2325,2325,2325,0
|
|
20240417,133700,252008305,2325,2325,2325,2325,0
|
|
20240417,133600,252008305,2325,2330,2330,2325,751
|
|
20240417,133500,250258505,2330,2325,2330,2325,100
|
|
20240417,133400,250025935,2325,2325,2325,2325,968
|
|
20240417,133300,247775335,2325,2325,2325,2325,19
|
|
20240417,133200,247731160,2325,2325,2325,2325,0
|
|
20240417,133100,247731160,2325,2320,2325,2320,592
|
|
20240417,133000,246355760,2325,2325,2325,2325,56
|
|
20240417,132900,246225560,2315,2315,2315,2315,0
|
|
20240417,132800,246225560,2315,2315,2315,2315,500
|
|
20240417,132700,245068060,2315,2315,2315,2315,12
|
|
20240417,132600,245040280,2320,2320,2320,2320,0
|
|
20240417,132500,245040280,2320,2320,2320,2320,0
|
|
20240417,132400,245040280,2320,2320,2320,2320,330
|
|
20240417,132300,244274680,2320,2320,2320,2320,0
|
|
20240417,132200,244274680,2320,2320,2320,2320,58
|
|
20240417,132100,244140120,2320,2320,2320,2320,0
|
|
20240417,132000,244140120,2320,2320,2320,2320,1
|
|
20240417,131900,244137800,2320,2320,2320,2320,0
|
|
20240417,131800,244137800,2320,2320,2320,2320,0
|
|
20240417,131700,244137800,2320,2320,2320,2320,8
|
|
20240417,131600,244119240,2315,2315,2315,2315,25
|
|
20240417,131500,244061365,2315,2315,2315,2315,25
|
|
20240417,131400,244003490,2320,2320,2320,2320,56
|
|
20240417,131300,243873570,2320,2320,2320,2320,500
|
|
20240417,131200,242713570,2320,2320,2320,2320,0
|
|
20240417,131100,242713570,2320,2320,2320,2320,0
|
|
20240417,131000,242713570,2320,2320,2320,2320,0
|
|
20240417,130900,242713570,2320,2320,2320,2320,0
|
|
20240417,130800,242713570,2320,2320,2320,2320,2000
|
|
20240417,130700,238073570,2320,2320,2320,2320,0
|
|
20240417,130600,238073570,2320,2320,2320,2320,0
|
|
20240417,130500,238073570,2320,2320,2320,2320,57
|
|
20240417,130400,237941330,2320,2320,2320,2320,0
|
|
20240417,130300,237941330,2320,2320,2320,2320,18
|
|
20240417,130200,237899570,2320,2320,2320,2320,0
|
|
20240417,130100,237899570,2320,2320,2320,2320,0
|
|
20240417,130000,237899570,2320,2320,2320,2320,10
|
|
20240417,125900,237876370,2320,2325,2325,2320,1212
|
|
20240417,125800,235064245,2325,2325,2325,2325,0
|
|
20240417,125700,235064245,2325,2325,2325,2325,100
|
|
20240417,125600,234831745,2325,2325,2325,2325,53
|
|
20240417,125500,234708520,2325,2325,2325,2325,0
|
|
20240417,125400,234708520,2325,2325,2325,2325,0
|
|
20240417,125300,234708520,2325,2325,2325,2325,0
|
|
20240417,125200,234708520,2325,2325,2325,2325,0
|
|
20240417,125100,234708520,2325,2325,2325,2325,0
|
|
20240417,125000,234708520,2325,2325,2325,2325,0
|
|
20240417,124900,234708520,2325,2325,2325,2325,0
|
|
20240417,124800,234708520,2325,2325,2325,2325,0
|
|
20240417,124700,234708520,2325,2325,2325,2325,0
|
|
20240417,124600,234708520,2325,2325,2325,2325,7
|
|
20240417,124500,234692245,2320,2320,2320,2320,0
|
|
20240417,124400,234692245,2320,2320,2320,2320,99
|
|
20240417,124300,234462565,2325,2325,2325,2325,0
|
|
20240417,124200,234462565,2325,2325,2325,2325,9
|
|
20240417,124100,234441640,2320,2320,2320,2320,66
|
|
20240417,124000,234288520,2320,2320,2320,2320,0
|
|
20240417,123900,234288520,2320,2320,2320,2320,0
|
|
20240417,123800,234288520,2320,2320,2320,2315,1074
|
|
20240417,123700,231798250,2320,2330,2330,2320,601
|
|
20240417,123600,230403880,2330,2330,2330,2330,3
|
|
20240417,123500,230396890,2320,2320,2320,2320,20
|
|
20240417,123400,230350490,2330,2330,2330,2330,22
|
|
20240417,123300,230299230,2330,2325,2330,2325,216
|
|
20240417,123200,229796980,2320,2320,2320,2320,1020
|
|
20240417,123100,227430580,2320,2320,2320,2320,61
|
|
20240417,123000,227289060,2320,2320,2320,2320,53
|
|
20240417,122900,227166100,2320,2320,2320,2320,50
|
|
20240417,122800,227050100,2320,2320,2320,2320,0
|
|
20240417,122700,227050100,2320,2320,2320,2320,0
|
|
20240417,122600,227050100,2320,2320,2320,2320,0
|
|
20240417,122500,227050100,2320,2320,2320,2320,43
|
|
20240417,122400,226950340,2320,2320,2320,2320,55
|
|
20240417,122300,226822740,2320,2320,2320,2320,0
|
|
20240417,122200,226822740,2320,2320,2320,2320,100
|
|
20240417,122100,226590740,2320,2320,2320,2320,0
|
|
20240417,122000,226590740,2320,2320,2320,2320,0
|
|
20240417,121900,226590740,2320,2320,2320,2320,56
|
|
20240417,121800,226460820,2320,2320,2320,2320,40
|
|
20240417,121700,226368020,2320,2320,2320,2320,132
|
|
20240417,121600,226061780,2320,2320,2320,2320,0
|
|
20240417,121500,226061780,2320,2320,2320,2320,10
|
|
20240417,121400,226038580,2320,2320,2320,2320,0
|
|
20240417,121300,226038580,2320,2320,2320,2320,0
|
|
20240417,121200,226038580,2320,2320,2320,2320,0
|
|
20240417,121100,226038580,2320,2320,2320,2320,40
|
|
20240417,121000,225945780,2310,2310,2310,2310,100
|
|
20240417,120900,225714780,2320,2320,2320,2320,3
|
|
20240417,120800,225707820,2320,2320,2320,2320,0
|
|
20240417,120700,225707820,2320,2310,2320,2310,337
|
|
20240417,120600,224928950,2310,2310,2310,2310,1
|
|
20240417,120500,224926640,2310,2310,2310,2310,0
|
|
20240417,120400,224926640,2310,2310,2310,2310,0
|
|
20240417,120300,224926640,2310,2310,2310,2310,0
|
|
20240417,120200,224926640,2310,2310,2310,2310,417
|
|
20240417,120100,223963370,2310,2310,2310,2310,0
|
|
20240417,120000,223963370,2310,2310,2310,2310,0
|
|
20240417,115900,223963370,2310,2310,2310,2310,0
|
|
20240417,115800,223963370,2310,2310,2310,2310,0
|
|
20240417,115700,223963370,2310,2310,2310,2310,350
|
|
20240417,115600,223154870,2310,2310,2310,2310,182
|
|
20240417,115500,222734450,2310,2310,2310,2310,73
|
|
20240417,115400,222565820,2320,2320,2320,2320,0
|
|
20240417,115300,222565820,2320,2320,2320,2320,1
|
|
20240417,115200,222563500,2310,2310,2310,2310,0
|
|
20240417,115100,222563500,2310,2310,2310,2310,1800
|
|
20240417,115000,218405500,2310,2315,2315,2310,500
|
|
20240417,114900,217250360,2320,2320,2320,2320,0
|
|
20240417,114800,217250360,2320,2320,2320,2320,0
|
|
20240417,114700,217250360,2320,2320,2320,2320,0
|
|
20240417,114600,217250360,2320,2320,2320,2320,0
|
|
20240417,114500,217250360,2320,2320,2320,2320,26
|
|
20240417,114400,217190040,2320,2320,2320,2320,104
|
|
20240417,114300,216948760,2330,2330,2330,2330,0
|
|
20240417,114200,216948760,2330,2330,2330,2330,0
|
|
20240417,114100,216948760,2330,2330,2330,2330,0
|
|
20240417,114000,216948760,2330,2330,2330,2330,0
|
|
20240417,113900,216948760,2330,2330,2330,2330,5
|
|
20240417,113800,216937110,2330,2330,2330,2330,0
|
|
20240417,113700,216937110,2330,2330,2330,2330,8
|
|
20240417,113600,216918470,2330,2330,2330,2330,0
|
|
20240417,113500,216918470,2330,2330,2330,2330,0
|
|
20240417,113400,216918470,2330,2330,2330,2330,0
|
|
20240417,113300,216918470,2330,2330,2330,2330,0
|
|
20240417,113200,216918470,2330,2330,2330,2330,0
|
|
20240417,113100,216918470,2330,2330,2330,2330,0
|
|
20240417,113000,216918470,2330,2330,2330,2330,10
|
|
20240417,112900,216895170,2320,2320,2320,2320,0
|
|
20240417,112800,216895170,2320,2320,2320,2320,0
|
|
20240417,112700,216895170,2320,2320,2320,2320,0
|
|
20240417,112600,216895170,2320,2320,2320,2320,251
|
|
20240417,112500,216312850,2325,2325,2325,2325,0
|
|
20240417,112400,216312850,2325,2325,2325,2325,0
|
|
20240417,112300,216312850,2325,2325,2325,2325,172
|
|
20240417,112200,215912950,2330,2330,2330,2330,0
|
|
20240417,112100,215912950,2330,2330,2330,2330,0
|
|
20240417,112000,215912950,2330,2330,2330,2330,201
|
|
20240417,111900,215444620,2325,2325,2325,2325,500
|
|
20240417,111800,214282120,2320,2320,2320,2320,25
|
|
20240417,111700,214224120,2315,2315,2315,2315,0
|
|
20240417,111600,214224120,2315,2315,2315,2315,7
|
|
20240417,111500,214207915,2315,2315,2315,2315,0
|
|
20240417,111400,214207915,2315,2315,2315,2315,2005
|
|
20240417,111300,209566340,2325,2325,2325,2325,2
|
|
20240417,111200,209561690,2315,2320,2320,2315,1498
|
|
20240417,111100,206090330,2325,2325,2325,2325,114
|
|
20240417,111000,205825280,2325,2325,2325,2325,0
|
|
20240417,110900,205825280,2325,2325,2325,2325,0
|
|
20240417,110800,205825280,2325,2330,2330,2325,132
|
|
20240417,110700,205518340,2330,2330,2330,2330,20
|
|
20240417,110600,205471740,2330,2320,2330,2320,501
|
|
20240417,110500,204309410,2325,2325,2325,2325,1
|
|
20240417,110400,204307085,2325,2325,2325,2325,0
|
|
20240417,110300,204307085,2325,2325,2325,2325,598
|
|
20240417,110200,202916735,2335,2335,2335,2335,56
|
|
20240417,110100,202785975,2325,2325,2325,2325,0
|
|
20240417,110000,202785975,2325,2335,2335,2325,100
|
|
20240417,105900,202553075,2330,2330,2330,2330,27
|
|
20240417,105800,202490165,2330,2330,2330,2330,185
|
|
20240417,105700,202059115,2330,2330,2330,2330,5
|
|
20240417,105600,202047465,2330,2330,2330,2330,559
|
|
20240417,105500,200744995,2330,2330,2330,2330,56
|
|
20240417,105400,200614515,2325,2325,2325,2325,0
|
|
20240417,105300,200614515,2325,2325,2325,2325,0
|
|
20240417,105200,200614515,2325,2325,2325,2325,730
|
|
20240417,105100,198917265,2325,2325,2325,2325,262
|
|
20240417,105000,198308115,2325,2320,2325,2320,7
|
|
20240417,104900,198291845,2325,2320,2325,2320,73
|
|
20240417,104800,198122205,2325,2325,2325,2325,0
|
|
20240417,104700,198122205,2325,2325,2325,2325,18
|
|
20240417,104600,198080355,2325,2325,2325,2325,43
|
|
20240417,104500,197980380,2330,2330,2330,2330,0
|
|
20240417,104400,197980380,2330,2330,2330,2330,5
|
|
20240417,104300,197968730,2330,2330,2335,2330,148
|
|
20240417,104200,197623885,2330,2330,2335,2330,2194
|
|
20240417,104100,192510895,2330,2325,2330,2325,2718
|
|
20240417,104000,186190870,2320,2325,2325,2320,395
|
|
20240417,103900,185274465,2325,2320,2325,2320,562
|
|
20240417,103800,183970315,2325,2325,2325,2325,1
|
|
20240417,103700,183967990,2325,2325,2325,2325,559
|
|
20240417,103600,182668315,2325,2320,2325,2315,673
|
|
20240417,103500,181109725,2320,2320,2320,2320,1
|
|
20240417,103400,181107405,2325,2320,2325,2320,63
|
|
20240417,103300,180961200,2320,2320,2320,2320,0
|
|
20240417,103200,180961200,2320,2320,2320,2320,0
|
|
20240417,103100,180961200,2320,2320,2320,2320,0
|
|
20240417,103000,180961200,2320,2320,2320,2320,2
|
|
20240417,102900,180956560,2320,2320,2320,2320,2
|
|
20240417,102800,180951920,2320,2315,2320,2315,618
|
|
20240417,102700,179520940,2315,2315,2315,2315,0
|
|
20240417,102600,179520940,2315,2310,2315,2300,348
|
|
20240417,102500,178719525,2310,2310,2310,2310,0
|
|
20240417,102400,178719525,2310,2310,2310,2310,5
|
|
20240417,102300,178707975,2315,2315,2315,2315,0
|
|
20240417,102200,178707975,2315,2315,2315,2315,0
|
|
20240417,102100,178707975,2315,2295,2315,2285,2549
|
|
20240417,102000,172867505,2305,2305,2305,2305,0
|
|
20240417,101900,172867505,2305,2305,2305,2305,2
|
|
20240417,101800,172862895,2305,2305,2305,2305,80
|
|
20240417,101700,172678495,2305,2295,2305,2295,266
|
|
20240417,101600,172068005,2295,2295,2295,2295,0
|
|
20240417,101500,172068005,2295,2300,2300,2295,51
|
|
20240417,101400,171950725,2300,2300,2300,2300,329
|
|
20240417,101300,171194025,2305,2310,2310,2305,398
|
|
20240417,101200,170275285,2310,2310,2310,2310,30
|
|
20240417,101100,170205985,2315,2310,2315,2305,223
|
|
20240417,101000,169690865,2315,2315,2315,2315,3
|
|
20240417,100900,169683920,2315,2315,2315,2315,2
|
|
20240417,100800,169679290,2315,2315,2315,2310,52
|
|
20240417,100700,169559160,2315,2320,2320,2315,2
|
|
20240417,100600,169554525,2315,2325,2325,2315,5375
|
|
20240417,100500,157060850,2325,2325,2325,2325,4
|
|
20240417,100400,157051550,2325,2325,2325,2325,1
|
|
20240417,100300,157049225,2325,2330,2330,2320,660
|
|
20240417,100200,155514925,2335,2330,2335,2330,284
|
|
20240417,100100,154852880,2330,2330,2330,2325,72
|
|
20240417,100000,154685330,2330,2330,2335,2330,115
|
|
20240417,095900,154417285,2335,2330,2335,2325,2183
|
|
20240417,095800,149331880,2330,2330,2330,2330,4
|
|
20240417,095700,149322560,2330,2330,2330,2330,1545
|
|
20240417,095600,145722710,2330,2325,2330,2325,238
|
|
20240417,095500,145168855,2325,2325,2325,2325,290
|
|
20240417,095400,144494605,2325,2325,2325,2325,2
|
|
20240417,095300,144489955,2325,2325,2325,2325,660
|
|
20240417,095200,142955455,2325,2320,2325,2320,26
|
|
20240417,095100,142895130,2320,2320,2320,2320,497
|
|
20240417,095000,141742090,2320,2320,2320,2320,432
|
|
20240417,094900,140739850,2320,2315,2320,2315,588
|
|
20240417,094800,139378610,2315,2315,2320,2310,500
|
|
20240417,094700,138223215,2315,2315,2315,2315,433
|
|
20240417,094600,137220820,2315,2315,2315,2315,1
|
|
20240417,094500,137218505,2315,2295,2315,2295,4035
|
|
20240417,094400,127918865,2300,2300,2300,2300,0
|
|
20240417,094300,127918865,2300,2295,2300,2290,252
|
|
20240417,094200,127340690,2295,2300,2300,2295,3
|
|
20240417,094100,127333795,2290,2290,2290,2280,465
|
|
20240417,094000,126269145,2275,2290,2310,2275,7924
|
|
20240417,093900,108200515,2315,2315,2315,2285,2101
|
|
20240417,093800,103385330,2320,2325,2325,2300,1005
|
|
20240417,093700,101070880,2305,2325,2325,2300,1757
|
|
20240417,093600,97021720,2305,2325,2325,2305,1741
|
|
20240417,093500,92993760,2330,2330,2345,2325,1278
|
|
20240417,093400,90009665,2340,2335,2340,2330,2374
|
|
20240417,093300,84461755,2335,2325,2335,2305,10134
|
|
20240417,093200,60976920,2325,2325,2330,2325,3008
|
|
20240417,093100,53980395,2325,2320,2325,2320,2195
|
|
20240417,093000,48877180,2320,2320,2320,2320,68
|
|
20240417,092900,48719420,2310,2325,2325,2310,303
|
|
20240417,092800,48014990,2325,2325,2325,2325,0
|
|
20240417,092700,48014990,2325,2315,2325,2315,4444
|
|
20240417,092600,37708530,2315,2305,2315,2305,149
|
|
20240417,092500,37365075,2305,2305,2315,2300,126
|
|
20240417,092400,37074685,2305,2305,2305,2305,3
|
|
20240417,092300,37067770,2305,2300,2315,2285,1772
|
|
20240417,092200,33005965,2300,2300,2300,2300,100
|
|
20240417,092100,32775965,2300,2305,2305,2300,1238
|
|
20240417,092000,29926690,2305,2305,2305,2305,613
|
|
20240417,091900,28513725,2310,2320,2320,2310,809
|
|
20240417,091800,26644275,2325,2310,2325,2310,419
|
|
20240417,091700,25674855,2325,2330,2330,2325,104
|
|
20240417,091600,25432555,2335,2310,2335,2310,2542
|
|
20240417,091500,19536230,2310,2310,2310,2310,802
|
|
20240417,091400,17683610,2310,2310,2310,2310,313
|
|
20240417,091300,16960580,2310,2310,2310,2300,1033
|
|
20240417,091200,14583630,2320,2320,2320,2320,27
|
|
20240417,091100,14520990,2320,2320,2320,2320,29
|
|
20240417,091000,14453710,2320,2315,2320,2315,1005
|
|
20240417,090900,12124550,2315,2315,2315,2310,8
|
|
20240417,090800,12106035,2315,2315,2315,2315,2181
|
|
20240417,090700,7057020,2315,2310,2315,2310,35
|
|
20240417,090600,6976155,2310,2310,2310,2310,1
|
|
20240417,090500,6973845,2315,2310,2315,2305,676
|
|
20240417,090400,5415480,2315,2315,2315,2315,50
|
|
20240417,090300,5299730,2315,2310,2315,2310,430
|
|
20240417,090200,4305780,2315,2310,2315,2300,400
|
|
20240417,090100,3381830,2310,2300,2310,2300,341
|
|
20240417,090000,2597380,2300,2285,2300,2285,1136
|