620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,191700,218659565,2365,2365,2365,2365,696
|
|
20240418,191600,218659565,2365,2365,2365,2365,0
|
|
20240418,191500,218659565,2365,2365,2365,2365,0
|
|
20240418,191400,218659565,2365,2365,2365,2365,0
|
|
20240418,191300,218659565,2365,2365,2365,2365,0
|
|
20240418,191200,218659565,2365,2365,2365,2365,0
|
|
20240418,191100,218659565,2365,2365,2365,2365,0
|
|
20240418,191000,218659565,2365,2365,2365,2365,0
|
|
20240418,190900,218659565,2365,2365,2365,2365,0
|
|
20240418,190800,218659565,2365,2365,2365,2365,0
|
|
20240418,190700,218659565,2365,2365,2365,2365,0
|
|
20240418,190600,218659565,2365,2365,2365,2365,0
|
|
20240418,190500,218659565,2365,2365,2365,2365,0
|
|
20240418,190400,218659565,2365,2365,2365,2365,0
|
|
20240418,190300,218659565,2365,2365,2365,2365,0
|
|
20240418,190200,218659565,2365,2365,2365,2365,0
|
|
20240418,190100,218659565,2365,2365,2365,2365,0
|
|
20240418,190000,218659565,2365,2365,2365,2365,0
|
|
20240418,185900,218659565,2365,2365,2365,2365,0
|
|
20240418,185800,218659565,2365,2365,2365,2365,0
|
|
20240418,185700,218659565,2365,2365,2365,2365,0
|
|
20240418,185600,218659565,2365,2365,2365,2365,0
|
|
20240418,185500,218659565,2365,2365,2365,2365,0
|
|
20240418,185400,218659565,2365,2365,2365,2365,0
|
|
20240418,185300,218659565,2365,2365,2365,2365,0
|
|
20240418,185200,218659565,2365,2365,2365,2365,0
|
|
20240418,185100,218659565,2365,2365,2365,2365,0
|
|
20240418,185000,218659565,2365,2365,2365,2365,0
|
|
20240418,184900,218659565,2365,2365,2365,2365,0
|
|
20240418,184800,218659565,2365,2365,2365,2365,0
|
|
20240418,184700,218659565,2365,2365,2365,2365,696
|
|
20240418,184600,218659565,2365,2365,2365,2365,0
|
|
20240418,184500,218659565,2365,2365,2365,2365,0
|
|
20240418,184400,218659565,2365,2365,2365,2365,0
|
|
20240418,184300,218659565,2365,2365,2365,2365,0
|
|
20240418,184200,218659565,2365,2365,2365,2365,0
|
|
20240418,184100,218659565,2365,2365,2365,2365,0
|
|
20240418,184000,218659565,2365,2365,2365,2365,0
|
|
20240418,183900,218659565,2365,2365,2365,2365,0
|
|
20240418,183800,218659565,2365,2365,2365,2365,0
|
|
20240418,183700,218659565,2365,2365,2365,2365,0
|
|
20240418,183600,218659565,2365,2365,2365,2365,0
|
|
20240418,183500,218659565,2365,2365,2365,2365,0
|
|
20240418,183400,218659565,2365,2365,2365,2365,0
|
|
20240418,183300,218659565,2365,2365,2365,2365,0
|
|
20240418,183200,218659565,2365,2365,2365,2365,0
|
|
20240418,183100,218659565,2365,2365,2365,2365,0
|
|
20240418,183000,218659565,2365,2365,2365,2365,0
|
|
20240418,182900,218659565,2365,2365,2365,2365,0
|
|
20240418,182800,218659565,2365,2365,2365,2365,0
|
|
20240418,182700,218659565,2365,2365,2365,2365,0
|
|
20240418,182600,218659565,2365,2365,2365,2365,0
|
|
20240418,182500,218659565,2365,2365,2365,2365,0
|
|
20240418,182400,218659565,2365,2365,2365,2365,0
|
|
20240418,182300,218659565,2365,2365,2365,2365,0
|
|
20240418,182200,218659565,2365,2365,2365,2365,0
|
|
20240418,182100,218659565,2365,2365,2365,2365,0
|
|
20240418,182000,218659565,2365,2365,2365,2365,0
|
|
20240418,181900,218659565,2365,2365,2365,2365,0
|
|
20240418,181800,218659565,2365,2365,2365,2365,0
|
|
20240418,181700,218659565,2365,2365,2365,2365,696
|
|
20240418,181600,218659565,2365,2365,2365,2365,0
|
|
20240418,181500,218659565,2365,2365,2365,2365,0
|
|
20240418,181400,218659565,2365,2365,2365,2365,0
|
|
20240418,181300,218659565,2365,2365,2365,2365,0
|
|
20240418,181200,218659565,2365,2365,2365,2365,0
|
|
20240418,181100,218659565,2365,2365,2365,2365,0
|
|
20240418,181000,218659565,2365,2365,2365,2365,0
|
|
20240418,180900,218659565,2365,2365,2365,2365,0
|
|
20240418,180800,218659565,2365,2365,2365,2365,0
|
|
20240418,180700,218659565,2365,2365,2365,2365,0
|
|
20240418,180600,218659565,2365,2365,2365,2365,0
|
|
20240418,180500,218659565,2365,2365,2365,2365,0
|
|
20240418,180400,218659565,2365,2365,2365,2365,0
|
|
20240418,180300,218659565,2365,2365,2365,2365,0
|
|
20240418,180200,218659565,2365,2365,2365,2365,0
|
|
20240418,180100,218659565,2365,2365,2365,2365,0
|
|
20240418,180000,218659565,2365,2365,2365,2365,0
|
|
20240418,175900,218659565,2365,2365,2365,2365,0
|
|
20240418,175800,218659565,2365,2365,2365,2365,0
|
|
20240418,175700,218659565,2365,2365,2365,2365,0
|
|
20240418,175600,218659565,2365,2365,2365,2365,0
|
|
20240418,175500,218659565,2365,2365,2365,2365,0
|
|
20240418,175400,218659565,2365,2365,2365,2365,0
|
|
20240418,175300,218659565,2365,2365,2365,2365,0
|
|
20240418,175200,218659565,2365,2365,2365,2365,0
|
|
20240418,175100,218659565,2365,2365,2365,2365,0
|
|
20240418,175000,218659565,2365,2365,2365,2365,0
|
|
20240418,174900,218659565,2365,2365,2365,2365,0
|
|
20240418,174800,218659565,2365,2365,2365,2365,0
|
|
20240418,174700,218659565,2365,2365,2365,2365,696
|
|
20240418,174600,218659565,2365,2365,2365,2365,0
|
|
20240418,174500,218659565,2365,2365,2365,2365,0
|
|
20240418,174400,218659565,2365,2365,2365,2365,0
|
|
20240418,174300,218659565,2365,2365,2365,2365,0
|
|
20240418,174200,218659565,2365,2365,2365,2365,0
|
|
20240418,174100,218659565,2365,2365,2365,2365,0
|
|
20240418,174000,218659565,2365,2365,2365,2365,0
|
|
20240418,173900,218659565,2365,2365,2365,2365,0
|
|
20240418,173800,218659565,2365,2365,2365,2365,0
|
|
20240418,173700,218659565,2365,2365,2365,2365,0
|
|
20240418,173600,218659565,2365,2365,2365,2365,0
|
|
20240418,173500,218659565,2365,2365,2365,2365,0
|
|
20240418,173400,218659565,2365,2365,2365,2365,0
|
|
20240418,173300,218659565,2365,2365,2365,2365,0
|
|
20240418,173200,218659565,2365,2365,2365,2365,0
|
|
20240418,173100,218659565,2365,2365,2365,2365,0
|
|
20240418,173000,218659565,2365,2365,2365,2365,0
|
|
20240418,172900,218659565,2365,2365,2365,2365,0
|
|
20240418,172800,218659565,2365,2365,2365,2365,0
|
|
20240418,172700,218659565,2365,2365,2365,2365,0
|
|
20240418,172600,218659565,2365,2365,2365,2365,0
|
|
20240418,172500,218659565,2365,2365,2365,2365,0
|
|
20240418,172400,218659565,2365,2365,2365,2365,0
|
|
20240418,172300,218659565,2365,2365,2365,2365,0
|
|
20240418,172200,218659565,2365,2365,2365,2365,0
|
|
20240418,172100,218659565,2365,2365,2365,2365,0
|
|
20240418,172000,218659565,2365,2365,2365,2365,0
|
|
20240418,171900,218659565,2365,2365,2365,2365,0
|
|
20240418,171800,218659565,2365,2365,2365,2365,0
|
|
20240418,171700,218659565,2365,2365,2365,2365,696
|
|
20240418,171600,218659565,2365,2365,2365,2365,0
|
|
20240418,171500,218659565,2365,2365,2365,2365,0
|
|
20240418,171400,218659565,2365,2365,2365,2365,0
|
|
20240418,171300,218659565,2365,2365,2365,2365,0
|
|
20240418,171200,218659565,2365,2365,2365,2365,0
|
|
20240418,171100,218659565,2365,2365,2365,2365,0
|
|
20240418,171000,218659565,2365,2365,2365,2365,0
|
|
20240418,170900,218659565,2365,2365,2365,2365,0
|
|
20240418,170800,218659565,2365,2365,2365,2365,0
|
|
20240418,170700,218659565,2365,2365,2365,2365,0
|
|
20240418,170600,218659565,2365,2365,2365,2365,0
|
|
20240418,170500,218659565,2365,2365,2365,2365,0
|
|
20240418,170400,218659565,2365,2365,2365,2365,0
|
|
20240418,170300,218659565,2365,2365,2365,2365,0
|
|
20240418,170200,218659565,2365,2365,2365,2365,0
|
|
20240418,170100,218659565,2365,2365,2365,2365,0
|
|
20240418,170000,218659565,2365,2365,2365,2365,0
|
|
20240418,165900,218659565,2365,2365,2365,2365,0
|
|
20240418,165800,218659565,2365,2365,2365,2365,0
|
|
20240418,165700,218659565,2365,2365,2365,2365,0
|
|
20240418,165600,218659565,2365,2365,2365,2365,0
|
|
20240418,165500,218659565,2365,2365,2365,2365,0
|
|
20240418,165400,218659565,2365,2365,2365,2365,0
|
|
20240418,165300,218659565,2365,2365,2365,2365,0
|
|
20240418,165200,218659565,2365,2365,2365,2365,0
|
|
20240418,165100,218659565,2365,2365,2365,2365,0
|
|
20240418,165000,218659565,2365,2365,2365,2365,0
|
|
20240418,164900,218659565,2365,2365,2365,2365,0
|
|
20240418,164800,218659565,2365,2365,2365,2365,0
|
|
20240418,164700,218659565,2365,2365,2365,2365,696
|
|
20240418,164600,218659565,2365,2365,2365,2365,0
|
|
20240418,164500,218659565,2365,2365,2365,2365,0
|
|
20240418,164400,218659565,2365,2365,2365,2365,0
|
|
20240418,164300,218659565,2365,2365,2365,2365,0
|
|
20240418,164200,218659565,2365,2365,2365,2365,0
|
|
20240418,164100,218659565,2365,2365,2365,2365,0
|
|
20240418,164000,218659565,2365,2365,2365,2365,0
|
|
20240418,163900,218659565,2365,2365,2365,2365,0
|
|
20240418,163800,218659565,2365,2365,2365,2365,0
|
|
20240418,163700,218659565,2365,2365,2365,2365,0
|
|
20240418,163600,218659565,2365,2365,2365,2365,0
|
|
20240418,163500,218659565,2365,2365,2365,2365,0
|
|
20240418,163400,218659565,2365,2365,2365,2365,0
|
|
20240418,163300,218659565,2365,2365,2365,2365,0
|
|
20240418,163200,218659565,2365,2365,2365,2365,0
|
|
20240418,163100,218659565,2365,2365,2365,2365,0
|
|
20240418,163000,218659565,2365,2365,2365,2365,0
|
|
20240418,162900,218659565,2365,2365,2365,2365,0
|
|
20240418,162800,218659565,2365,2365,2365,2365,0
|
|
20240418,162700,218659565,2365,2365,2365,2365,0
|
|
20240418,162600,218659565,2365,2365,2365,2365,0
|
|
20240418,162500,218659565,2365,2365,2365,2365,0
|
|
20240418,162400,218659565,2365,2365,2365,2365,0
|
|
20240418,162300,218659565,2365,2365,2365,2365,0
|
|
20240418,162200,218659565,2365,2365,2365,2365,0
|
|
20240418,162100,218659565,2365,2365,2365,2365,0
|
|
20240418,162000,218659565,2365,2365,2365,2365,0
|
|
20240418,161900,218659565,2365,2365,2365,2365,0
|
|
20240418,161800,218659565,2365,2365,2365,2365,0
|
|
20240418,161700,218659565,2365,2365,2365,2365,696
|
|
20240418,161600,218659565,2365,2365,2365,2365,0
|
|
20240418,161500,218659565,2365,2365,2365,2365,0
|
|
20240418,161400,218659565,2365,2365,2365,2365,0
|
|
20240418,161300,218659565,2365,2365,2365,2365,0
|
|
20240418,161200,218659565,2365,2365,2365,2365,0
|
|
20240418,161100,218659565,2365,2365,2365,2365,0
|
|
20240418,161000,218659565,2365,2365,2365,2365,0
|
|
20240418,160900,218659565,2365,2365,2365,2365,0
|
|
20240418,160800,218659565,2365,2365,2365,2365,0
|
|
20240418,160700,218659565,2365,2365,2365,2365,0
|
|
20240418,160600,218659565,2365,2365,2365,2365,0
|
|
20240418,160500,218659565,2365,2365,2365,2365,0
|
|
20240418,160400,218659565,2365,2365,2365,2365,0
|
|
20240418,160300,218659565,2365,2365,2365,2365,0
|
|
20240418,160200,218659565,2365,2365,2365,2365,0
|
|
20240418,160100,218659565,2365,2365,2365,2365,0
|
|
20240418,160000,218659565,2365,2365,2365,2365,0
|
|
20240418,155900,218659565,2365,2365,2365,2365,0
|
|
20240418,155800,218659565,2365,2365,2365,2365,0
|
|
20240418,155700,218659565,2365,2365,2365,2365,0
|
|
20240418,155600,218659565,2365,2365,2365,2365,0
|
|
20240418,155500,218659565,2365,2365,2365,2365,0
|
|
20240418,155400,218659565,2365,2365,2365,2365,0
|
|
20240418,155300,218659565,2365,2365,2365,2365,0
|
|
20240418,155200,218659565,2365,2365,2365,2365,0
|
|
20240418,155100,218659565,2365,2365,2365,2365,0
|
|
20240418,155000,218659565,2365,2365,2365,2365,0
|
|
20240418,154900,218659565,2365,2365,2365,2365,0
|
|
20240418,154800,218659565,2365,2365,2365,2365,0
|
|
20240418,154700,218659565,2365,2365,2365,2365,696
|
|
20240418,154600,218659565,2365,2365,2365,2365,0
|
|
20240418,154500,218659565,2365,2365,2365,2365,0
|
|
20240418,154400,218659565,2365,2365,2365,2365,0
|
|
20240418,154300,218659565,2365,2365,2365,2365,0
|
|
20240418,154200,218659565,2365,2365,2365,2365,0
|
|
20240418,154100,218659565,2365,2365,2365,2365,0
|
|
20240418,154000,218659565,2365,2365,2365,2365,0
|
|
20240418,153900,218659565,2365,2365,2365,2365,0
|
|
20240418,153800,218659565,2365,2365,2365,2365,0
|
|
20240418,153700,218659565,2365,2365,2365,2365,0
|
|
20240418,153600,218659565,2365,2365,2365,2365,0
|
|
20240418,153500,218659565,2365,2365,2365,2365,0
|
|
20240418,153400,218659565,2365,2365,2365,2365,0
|
|
20240418,153300,218659565,2365,2365,2365,2365,0
|
|
20240418,153200,218659565,2365,2365,2365,2365,0
|
|
20240418,153100,218659565,2365,2365,2365,2365,0
|
|
20240418,153000,218659565,2365,2365,2365,2365,696
|
|
20240418,152900,217013525,2360,2360,2360,2360,0
|
|
20240418,152800,217013525,2360,2360,2360,2360,0
|
|
20240418,152700,217013525,2360,2360,2360,2360,0
|
|
20240418,152600,217013525,2360,2360,2360,2360,0
|
|
20240418,152500,217013525,2360,2360,2360,2360,0
|
|
20240418,152400,217013525,2360,2360,2360,2360,0
|
|
20240418,152300,217013525,2360,2360,2360,2360,0
|
|
20240418,152200,217013525,2360,2360,2360,2360,0
|
|
20240418,152100,217013525,2360,2360,2360,2360,0
|
|
20240418,152000,217013525,2360,2360,2360,2360,0
|
|
20240418,151900,217013525,2360,2360,2360,2360,198
|
|
20240418,151800,216546245,2360,2355,2360,2355,1063
|
|
20240418,151700,214041870,2360,2365,2365,2360,140
|
|
20240418,151600,213711465,2360,2360,2360,2360,411
|
|
20240418,151500,212741505,2360,2365,2365,2360,2505
|
|
20240418,151400,206829680,2365,2365,2365,2365,69
|
|
20240418,151300,206666495,2370,2370,2370,2370,0
|
|
20240418,151200,206666495,2370,2360,2370,2360,126
|
|
20240418,151100,206369055,2370,2365,2370,2360,2513
|
|
20240418,151000,200438115,2370,2370,2370,2365,209
|
|
20240418,150900,199943790,2370,2370,2370,2365,2518
|
|
20240418,150800,193988630,2370,2370,2370,2365,7
|
|
20240418,150700,193972045,2370,2365,2370,2365,67
|
|
20240418,150600,193813580,2370,2370,2370,2370,0
|
|
20240418,150500,193813580,2370,2370,2370,2370,3
|
|
20240418,150400,193806470,2370,2360,2370,2360,6
|
|
20240418,150300,193792300,2370,2370,2370,2370,0
|
|
20240418,150200,193792300,2370,2370,2370,2370,0
|
|
20240418,150100,193792300,2370,2370,2370,2370,0
|
|
20240418,150000,193792300,2370,2370,2370,2365,60
|
|
20240418,145900,193650385,2365,2365,2365,2365,1117
|
|
20240418,145800,191008680,2370,2370,2370,2365,1051
|
|
20240418,145700,188522810,2370,2370,2370,2370,11
|
|
20240418,145600,188496740,2370,2370,2370,2370,1
|
|
20240418,145500,188494370,2370,2370,2370,2370,0
|
|
20240418,145400,188494370,2370,2370,2370,2370,9
|
|
20240418,145300,188473040,2370,2370,2370,2370,30
|
|
20240418,145200,188401940,2370,2370,2370,2370,0
|
|
20240418,145100,188401940,2370,2370,2370,2370,0
|
|
20240418,145000,188401940,2370,2370,2370,2370,100
|
|
20240418,144900,188164940,2370,2365,2370,2365,1071
|
|
20240418,144800,185632020,2370,2370,2370,2370,0
|
|
20240418,144700,185632020,2370,2370,2370,2370,2
|
|
20240418,144600,185627280,2370,2370,2370,2370,7
|
|
20240418,144500,185610690,2370,2365,2370,2365,444
|
|
20240418,144400,184560620,2370,2370,2370,2370,2
|
|
20240418,144300,184555880,2365,2365,2365,2365,0
|
|
20240418,144200,184555880,2365,2365,2365,2365,1000
|
|
20240418,144100,182190880,2365,2365,2365,2365,20
|
|
20240418,144000,182143580,2365,2365,2365,2365,100
|
|
20240418,143900,181907080,2365,2370,2370,2365,65
|
|
20240418,143800,181753105,2370,2370,2370,2370,2
|
|
20240418,143700,181748365,2365,2370,2370,2365,77
|
|
20240418,143600,181566050,2370,2370,2370,2370,3
|
|
20240418,143500,181558940,2370,2370,2370,2370,0
|
|
20240418,143400,181558940,2370,2370,2370,2370,0
|
|
20240418,143300,181558940,2370,2365,2370,2365,2001
|
|
20240418,143200,176826570,2370,2365,2370,2365,21
|
|
20240418,143100,176776900,2365,2365,2365,2365,616
|
|
20240418,143000,175320060,2365,2365,2365,2365,0
|
|
20240418,142900,175320060,2365,2365,2365,2365,0
|
|
20240418,142800,175320060,2365,2365,2365,2365,2
|
|
20240418,142700,175315330,2365,2365,2365,2365,4
|
|
20240418,142600,175305870,2365,2365,2365,2365,0
|
|
20240418,142500,175305870,2365,2365,2365,2365,0
|
|
20240418,142400,175305870,2365,2365,2365,2365,0
|
|
20240418,142300,175305870,2365,2365,2365,2365,3
|
|
20240418,142200,175298775,2360,2360,2360,2360,929
|
|
20240418,142100,173106335,2360,2360,2360,2360,1373
|
|
20240418,142000,169866055,2360,2360,2360,2360,0
|
|
20240418,141900,169866055,2360,2360,2360,2360,20
|
|
20240418,141800,169818855,2360,2365,2365,2360,301
|
|
20240418,141700,169108490,2360,2360,2360,2360,0
|
|
20240418,141600,169108490,2360,2360,2360,2360,10
|
|
20240418,141500,169084890,2360,2360,2360,2360,0
|
|
20240418,141400,169084890,2360,2360,2360,2360,0
|
|
20240418,141300,169084890,2360,2360,2360,2360,0
|
|
20240418,141200,169084890,2360,2360,2360,2360,30
|
|
20240418,141100,169014090,2360,2360,2360,2360,5
|
|
20240418,141000,169002290,2365,2365,2365,2365,0
|
|
20240418,140900,169002290,2365,2365,2365,2365,2
|
|
20240418,140800,168997560,2360,2360,2360,2360,0
|
|
20240418,140700,168997560,2360,2360,2360,2360,0
|
|
20240418,140600,168997560,2360,2360,2360,2360,0
|
|
20240418,140500,168997560,2360,2360,2360,2360,356
|
|
20240418,140400,168157400,2360,2360,2360,2360,0
|
|
20240418,140300,168157400,2360,2360,2360,2360,0
|
|
20240418,140200,168157400,2360,2360,2360,2360,0
|
|
20240418,140100,168157400,2360,2360,2360,2360,0
|
|
20240418,140000,168157400,2360,2360,2360,2360,202
|
|
20240418,135900,167680680,2365,2365,2365,2365,56
|
|
20240418,135800,167548240,2365,2365,2365,2365,0
|
|
20240418,135700,167548240,2365,2360,2365,2360,6
|
|
20240418,135600,167534075,2360,2360,2360,2360,290
|
|
20240418,135500,166849675,2365,2365,2365,2365,0
|
|
20240418,135400,166849675,2365,2370,2370,2365,354
|
|
20240418,135300,166012445,2365,2365,2365,2365,5
|
|
20240418,135200,166000620,2365,2365,2365,2365,0
|
|
20240418,135100,166000620,2365,2365,2365,2365,55
|
|
20240418,135000,165870545,2365,2365,2365,2365,0
|
|
20240418,134900,165870545,2365,2365,2365,2365,241
|
|
20240418,134800,165300580,2365,2365,2365,2365,673
|
|
20240418,134700,163708935,2365,2365,2365,2365,217
|
|
20240418,134600,163195730,2360,2360,2360,2360,0
|
|
20240418,134500,163195730,2360,2360,2360,2360,0
|
|
20240418,134400,163195730,2360,2360,2360,2360,10
|
|
20240418,134300,163172130,2365,2365,2365,2365,300
|
|
20240418,134200,162462630,2365,2365,2365,2365,2
|
|
20240418,134100,162457900,2360,2360,2360,2360,15
|
|
20240418,134000,162422500,2360,2360,2360,2360,0
|
|
20240418,133900,162422500,2360,2360,2360,2360,0
|
|
20240418,133800,162422500,2360,2360,2360,2360,0
|
|
20240418,133700,162422500,2360,2360,2360,2360,10
|
|
20240418,133600,162398900,2365,2365,2365,2365,0
|
|
20240418,133500,162398900,2365,2365,2365,2365,0
|
|
20240418,133400,162398900,2365,2365,2365,2365,45
|
|
20240418,133300,162292475,2365,2365,2365,2365,45
|
|
20240418,133200,162186050,2360,2365,2365,2360,1005
|
|
20240418,133100,159809250,2360,2350,2360,2350,457
|
|
20240418,133000,158734310,2350,2350,2350,2350,10
|
|
20240418,132900,158710810,2350,2350,2350,2350,0
|
|
20240418,132800,158710810,2350,2350,2350,2350,0
|
|
20240418,132700,158710810,2350,2350,2350,2350,0
|
|
20240418,132600,158710810,2350,2350,2350,2350,0
|
|
20240418,132500,158710810,2350,2350,2350,2350,0
|
|
20240418,132400,158710810,2350,2350,2350,2350,0
|
|
20240418,132300,158710810,2350,2355,2355,2350,305
|
|
20240418,132200,157994035,2355,2355,2355,2355,0
|
|
20240418,132100,157994035,2355,2355,2355,2355,0
|
|
20240418,132000,157994035,2355,2355,2355,2355,0
|
|
20240418,131900,157994035,2355,2355,2355,2355,200
|
|
20240418,131800,157523035,2355,2355,2355,2355,0
|
|
20240418,131700,157523035,2355,2355,2355,2355,0
|
|
20240418,131600,157523035,2355,2355,2355,2355,0
|
|
20240418,131500,157523035,2355,2355,2355,2355,419
|
|
20240418,131400,156536290,2360,2360,2360,2360,0
|
|
20240418,131300,156536290,2360,2360,2360,2360,1763
|
|
20240418,131200,152375610,2360,2360,2360,2360,20
|
|
20240418,131100,152328410,2365,2365,2365,2365,1
|
|
20240418,131000,152326045,2365,2365,2365,2365,0
|
|
20240418,130900,152326045,2365,2365,2365,2365,0
|
|
20240418,130800,152326045,2365,2365,2365,2365,0
|
|
20240418,130700,152326045,2365,2365,2365,2365,0
|
|
20240418,130600,152326045,2365,2365,2365,2365,0
|
|
20240418,130500,152326045,2365,2365,2365,2365,23
|
|
20240418,130400,152271650,2360,2360,2360,2360,500
|
|
20240418,130300,151091650,2360,2360,2360,2360,3
|
|
20240418,130200,151084570,2360,2360,2360,2360,328
|
|
20240418,130100,150310490,2360,2365,2365,2360,420
|
|
20240418,130000,149319190,2365,2365,2365,2365,0
|
|
20240418,125900,149319190,2365,2365,2365,2365,13
|
|
20240418,125800,149288445,2365,2365,2365,2365,5
|
|
20240418,125700,149276620,2360,2360,2360,2360,5
|
|
20240418,125600,149264820,2360,2360,2360,2360,0
|
|
20240418,125500,149264820,2360,2360,2360,2360,0
|
|
20240418,125400,149264820,2360,2360,2360,2360,0
|
|
20240418,125300,149264820,2360,2360,2360,2360,37
|
|
20240418,125200,149177500,2365,2365,2365,2365,107
|
|
20240418,125100,148924445,2365,2350,2365,2350,3
|
|
20240418,125000,148917365,2350,2350,2350,2350,0
|
|
20240418,124900,148917365,2350,2350,2350,2350,2
|
|
20240418,124800,148912665,2350,2350,2350,2350,0
|
|
20240418,124700,148912665,2350,2350,2350,2350,0
|
|
20240418,124600,148912665,2350,2350,2350,2350,0
|
|
20240418,124500,148912665,2350,2365,2365,2350,1010
|
|
20240418,124400,146535565,2365,2365,2365,2365,10
|
|
20240418,124300,146511915,2365,2365,2365,2365,0
|
|
20240418,124200,146511915,2365,2365,2365,2365,7
|
|
20240418,124100,146495360,2355,2355,2355,2355,54
|
|
20240418,124000,146368190,2355,2355,2355,2355,0
|
|
20240418,123900,146368190,2355,2355,2355,2355,0
|
|
20240418,123800,146368190,2355,2360,2360,2355,55
|
|
20240418,123700,146238415,2360,2360,2360,2360,0
|
|
20240418,123600,146238415,2360,2360,2360,2360,2
|
|
20240418,123500,146233695,2365,2365,2365,2365,20
|
|
20240418,123400,146186395,2365,2365,2365,2365,0
|
|
20240418,123300,146186395,2365,2365,2365,2365,10
|
|
20240418,123200,146162745,2365,2365,2365,2365,0
|
|
20240418,123100,146162745,2365,2365,2365,2365,10
|
|
20240418,123000,146139095,2365,2365,2365,2365,0
|
|
20240418,122900,146139095,2365,2365,2365,2365,3
|
|
20240418,122800,146132000,2350,2350,2350,2350,0
|
|
20240418,122700,146132000,2350,2350,2350,2350,0
|
|
20240418,122600,146132000,2350,2350,2350,2350,40
|
|
20240418,122500,146038000,2350,2350,2350,2350,0
|
|
20240418,122400,146038000,2350,2350,2350,2350,0
|
|
20240418,122300,146038000,2350,2355,2355,2350,627
|
|
20240418,122200,144564235,2355,2355,2355,2355,38
|
|
20240418,122100,144474745,2360,2360,2360,2360,5
|
|
20240418,122000,144462945,2365,2365,2365,2365,10
|
|
20240418,121900,144439295,2360,2360,2360,2360,0
|
|
20240418,121800,144439295,2360,2360,2360,2360,10
|
|
20240418,121700,144415695,2365,2365,2365,2365,6206
|
|
20240418,121600,129738505,2360,2360,2360,2360,4902
|
|
20240418,121500,118169785,2355,2355,2355,2355,0
|
|
20240418,121400,118169785,2355,2350,2355,2350,1204
|
|
20240418,121300,115339385,2355,2355,2355,2355,0
|
|
20240418,121200,115339385,2355,2355,2355,2355,18
|
|
20240418,121100,115296995,2350,2350,2350,2350,19
|
|
20240418,121000,115252345,2350,2350,2350,2350,0
|
|
20240418,120900,115252345,2350,2350,2350,2350,2
|
|
20240418,120800,115247645,2345,2350,2350,2345,200
|
|
20240418,120700,114778555,2350,2350,2350,2345,877
|
|
20240418,120600,112718055,2350,2350,2350,2350,0
|
|
20240418,120500,112718055,2350,2350,2350,2350,0
|
|
20240418,120400,112718055,2350,2350,2350,2350,20
|
|
20240418,120300,112671055,2350,2350,2350,2350,50
|
|
20240418,120200,112553555,2355,2355,2355,2355,0
|
|
20240418,120100,112553555,2355,2355,2355,2355,8
|
|
20240418,120000,112534715,2350,2350,2350,2350,0
|
|
20240418,115900,112534715,2350,2350,2350,2350,576
|
|
20240418,115800,111181115,2350,2350,2350,2350,0
|
|
20240418,115700,111181115,2350,2360,2360,2350,25
|
|
20240418,115600,111122265,2360,2360,2360,2360,0
|
|
20240418,115500,111122265,2360,2360,2360,2360,0
|
|
20240418,115400,111122265,2360,2360,2360,2360,0
|
|
20240418,115300,111122265,2360,2360,2360,2360,0
|
|
20240418,115200,111122265,2360,2360,2360,2360,0
|
|
20240418,115100,111122265,2360,2360,2360,2360,0
|
|
20240418,115000,111122265,2360,2360,2360,2360,0
|
|
20240418,114900,111122265,2360,2360,2360,2360,1
|
|
20240418,114800,111119905,2360,2360,2360,2360,0
|
|
20240418,114700,111119905,2360,2360,2360,2360,0
|
|
20240418,114600,111119905,2360,2360,2360,2360,85
|
|
20240418,114500,110919305,2345,2345,2345,2345,0
|
|
20240418,114400,110919305,2345,2345,2345,2345,0
|
|
20240418,114300,110919305,2345,2345,2345,2345,0
|
|
20240418,114200,110919305,2345,2345,2345,2345,0
|
|
20240418,114100,110919305,2345,2345,2345,2345,300
|
|
20240418,114000,110215805,2345,2345,2345,2345,1
|
|
20240418,113900,110213460,2360,2360,2360,2360,304
|
|
20240418,113800,109496020,2350,2350,2350,2350,0
|
|
20240418,113700,109496020,2350,2350,2350,2350,1
|
|
20240418,113600,109493670,2360,2360,2360,2360,0
|
|
20240418,113500,109493670,2360,2360,2360,2360,0
|
|
20240418,113400,109493670,2360,2360,2360,2355,218
|
|
20240418,113300,108979195,2360,2360,2360,2360,0
|
|
20240418,113200,108979195,2360,2360,2360,2360,0
|
|
20240418,113100,108979195,2360,2360,2360,2360,0
|
|
20240418,113000,108979195,2360,2360,2360,2360,0
|
|
20240418,112900,108979195,2360,2360,2360,2360,0
|
|
20240418,112800,108979195,2360,2360,2360,2360,0
|
|
20240418,112700,108979195,2360,2360,2360,2360,0
|
|
20240418,112600,108979195,2360,2360,2360,2360,10
|
|
20240418,112500,108955595,2360,2360,2360,2360,0
|
|
20240418,112400,108955595,2360,2360,2360,2360,0
|
|
20240418,112300,108955595,2360,2360,2360,2360,0
|
|
20240418,112200,108955595,2360,2360,2360,2345,3
|
|
20240418,112100,108948530,2360,2355,2360,2355,216
|
|
20240418,112000,108439830,2355,2355,2355,2340,3923
|
|
20240418,111900,99245375,2355,2355,2355,2355,0
|
|
20240418,111800,99245375,2355,2355,2355,2355,1
|
|
20240418,111700,99243020,2360,2360,2360,2360,10
|
|
20240418,111600,99219420,2360,2360,2360,2360,0
|
|
20240418,111500,99219420,2360,2360,2360,2360,0
|
|
20240418,111400,99219420,2360,2355,2360,2355,12
|
|
20240418,111300,99191155,2355,2355,2355,2355,0
|
|
20240418,111200,99191155,2355,2355,2355,2355,0
|
|
20240418,111100,99191155,2355,2355,2355,2355,1
|
|
20240418,111000,99188800,2350,2350,2350,2350,0
|
|
20240418,110900,99188800,2350,2350,2350,2350,0
|
|
20240418,110800,99188800,2350,2350,2350,2350,1000
|
|
20240418,110700,96838800,2355,2355,2355,2355,0
|
|
20240418,110600,96838800,2355,2355,2355,2355,3
|
|
20240418,110500,96831735,2355,2355,2355,2355,0
|
|
20240418,110400,96831735,2355,2355,2355,2355,0
|
|
20240418,110300,96831735,2355,2355,2355,2355,60
|
|
20240418,110200,96690435,2355,2355,2355,2355,1
|
|
20240418,110100,96688080,2355,2350,2355,2350,7
|
|
20240418,110000,96671620,2355,2355,2355,2355,0
|
|
20240418,105900,96671620,2355,2355,2355,2355,0
|
|
20240418,105800,96671620,2355,2355,2355,2355,0
|
|
20240418,105700,96671620,2355,2355,2355,2355,12
|
|
20240418,105600,96643360,2355,2355,2355,2355,0
|
|
20240418,105500,96643360,2355,2355,2355,2355,10
|
|
20240418,105400,96619810,2355,2355,2355,2355,0
|
|
20240418,105300,96619810,2355,2355,2355,2355,211
|
|
20240418,105200,96122905,2355,2355,2355,2355,0
|
|
20240418,105100,96122905,2355,2355,2355,2355,0
|
|
20240418,105000,96122905,2355,2360,2360,2355,2050
|
|
20240418,104900,91289940,2360,2360,2360,2360,1000
|
|
20240418,104800,88929940,2360,2360,2360,2360,0
|
|
20240418,104700,88929940,2360,2355,2360,2355,4
|
|
20240418,104600,88920515,2355,2355,2355,2355,1
|
|
20240418,104500,88918160,2355,2355,2355,2355,0
|
|
20240418,104400,88918160,2355,2355,2355,2355,1181
|
|
20240418,104300,86136905,2355,2355,2355,2355,100
|
|
20240418,104200,85901405,2355,2355,2355,2355,200
|
|
20240418,104100,85430405,2355,2355,2355,2355,0
|
|
20240418,104000,85430405,2355,2355,2355,2355,0
|
|
20240418,103900,85430405,2355,2360,2360,2355,6
|
|
20240418,103800,85416250,2360,2360,2360,2360,22
|
|
20240418,103700,85364330,2360,2360,2360,2360,0
|
|
20240418,103600,85364330,2360,2360,2360,2360,8
|
|
20240418,103500,85345450,2360,2360,2360,2360,0
|
|
20240418,103400,85345450,2360,2360,2360,2360,1
|
|
20240418,103300,85343090,2355,2355,2355,2355,2
|
|
20240418,103200,85338380,2355,2355,2355,2355,5
|
|
20240418,103100,85326605,2355,2355,2355,2355,4
|
|
20240418,103000,85317185,2360,2360,2360,2360,0
|
|
20240418,102900,85317185,2360,2360,2360,2360,1
|
|
20240418,102800,85314825,2360,2360,2360,2360,13
|
|
20240418,102700,85284145,2360,2360,2360,2360,8
|
|
20240418,102600,85265265,2360,2360,2360,2360,5
|
|
20240418,102500,85253465,2360,2360,2360,2360,15
|
|
20240418,102400,85218065,2355,2355,2355,2355,555
|
|
20240418,102300,83911040,2360,2360,2360,2360,5
|
|
20240418,102200,83899240,2360,2360,2360,2355,5
|
|
20240418,102100,83887445,2355,2355,2355,2355,0
|
|
20240418,102000,83887445,2355,2355,2355,2355,0
|
|
20240418,101900,83887445,2355,2355,2355,2355,0
|
|
20240418,101800,83887445,2355,2355,2355,2355,10
|
|
20240418,101700,83863895,2355,2355,2355,2355,1
|
|
20240418,101600,83861540,2360,2360,2360,2360,0
|
|
20240418,101500,83861540,2360,2360,2360,2360,0
|
|
20240418,101400,83861540,2360,2360,2360,2360,0
|
|
20240418,101300,83861540,2360,2360,2360,2360,2
|
|
20240418,101200,83856820,2360,2360,2360,2360,0
|
|
20240418,101100,83856820,2360,2360,2360,2360,0
|
|
20240418,101000,83856820,2360,2360,2360,2360,5
|
|
20240418,100900,83845020,2360,2360,2360,2360,0
|
|
20240418,100800,83845020,2360,2360,2360,2360,0
|
|
20240418,100700,83845020,2360,2360,2360,2360,79
|
|
20240418,100600,83658580,2355,2355,2355,2355,0
|
|
20240418,100500,83658580,2355,2360,2360,2355,209
|
|
20240418,100400,83166275,2365,2365,2365,2365,2
|
|
20240418,100300,83161545,2365,2365,2365,2365,4
|
|
20240418,100200,83152085,2360,2360,2360,2360,0
|
|
20240418,100100,83152085,2360,2360,2360,2360,120
|
|
20240418,100000,82868885,2360,2360,2360,2360,0
|
|
20240418,095900,82868885,2360,2360,2360,2360,1013
|
|
20240418,095800,80478205,2360,2360,2360,2360,0
|
|
20240418,095700,80478205,2360,2360,2360,2360,973
|
|
20240418,095600,78181925,2360,2360,2360,2360,50
|
|
20240418,095500,78063925,2360,2360,2360,2360,82
|
|
20240418,095400,77870405,2355,2355,2355,2355,2290
|
|
20240418,095300,72477455,2355,2355,2355,2355,5
|
|
20240418,095200,72465680,2355,2355,2355,2355,1
|
|
20240418,095100,72463325,2340,2340,2340,2340,0
|
|
20240418,095000,72463325,2340,2340,2340,2340,30
|
|
20240418,094900,72393125,2345,2345,2345,2345,0
|
|
20240418,094800,72393125,2345,2350,2350,2345,3660
|
|
20240418,094700,63795425,2350,2355,2355,2350,13
|
|
20240418,094600,63764860,2355,2350,2355,2350,6
|
|
20240418,094500,63750755,2350,2350,2350,2350,0
|
|
20240418,094400,63750755,2350,2355,2355,2350,2
|
|
20240418,094300,63746050,2350,2355,2355,2350,2531
|
|
20240418,094200,57798045,2355,2355,2355,2355,1
|
|
20240418,094100,57795690,2360,2340,2360,2335,2103
|
|
20240418,094000,52873045,2335,2335,2335,2335,0
|
|
20240418,093900,52873045,2335,2340,2340,2335,200
|
|
20240418,093800,52405530,2340,2340,2340,2340,60
|
|
20240418,093700,52265130,2355,2355,2355,2355,0
|
|
20240418,093600,52265130,2355,2355,2355,2355,1
|
|
20240418,093500,52262775,2340,2340,2340,2340,0
|
|
20240418,093400,52262775,2340,2350,2350,2340,562
|
|
20240418,093300,50947625,2350,2350,2350,2350,562
|
|
20240418,093200,49626925,2350,2350,2350,2350,10
|
|
20240418,093100,49603425,2350,2350,2350,2350,30
|
|
20240418,093000,49532925,2360,2355,2360,2355,2
|
|
20240418,092900,49528210,2360,2355,2360,2350,989
|
|
20240418,092800,47199210,2355,2355,2355,2355,802
|
|
20240418,092700,45310500,2355,2355,2355,2350,61
|
|
20240418,092600,45166895,2355,2340,2355,2340,3
|
|
20240418,092500,45159860,2355,2355,2355,2355,1
|
|
20240418,092400,45157505,2335,2340,2340,2335,3
|
|
20240418,092300,45150495,2335,2350,2350,2335,1064
|
|
20240418,092200,42662395,2350,2350,2350,2350,370
|
|
20240418,092100,41792895,2350,2350,2350,2350,100
|
|
20240418,092000,41557895,2350,2350,2350,2350,500
|
|
20240418,091900,40382895,2350,2350,2350,2350,5
|
|
20240418,091800,40371145,2355,2355,2355,2355,8
|
|
20240418,091700,40352305,2350,2350,2350,2350,1994
|
|
20240418,091600,35666405,2345,2345,2345,2345,100
|
|
20240418,091500,35431905,2335,2335,2335,2335,0
|
|
20240418,091400,35431905,2335,2335,2335,2335,350
|
|
20240418,091300,34614655,2335,2335,2335,2335,3868
|
|
20240418,091200,25582875,2335,2340,2340,2335,2525
|
|
20240418,091100,19686330,2350,2350,2350,2350,11
|
|
20240418,091000,19660480,2350,2340,2350,2340,11
|
|
20240418,090900,19634710,2350,2345,2350,2340,191
|
|
20240418,090800,19186805,2345,2350,2350,2345,429
|
|
20240418,090700,18179700,2350,2350,2350,2350,850
|
|
20240418,090600,16182200,2350,2350,2350,2350,28
|
|
20240418,090500,16116400,2350,2350,2350,2350,5
|
|
20240418,090400,16104650,2350,2340,2350,2340,28
|
|
20240418,090300,16039050,2340,2340,2340,2340,3
|
|
20240418,090200,16032030,2335,2340,2340,2335,12
|
|
20240418,090100,16004000,2340,2340,2340,2335,322
|
|
20240418,090000,15252070,2340,2335,2340,2335,6531
|