619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191600,607219565,2385,2385,2385,2385,5803
|
|
20240419,191500,607219565,2385,2385,2385,2385,0
|
|
20240419,191400,607219565,2385,2385,2385,2385,0
|
|
20240419,191300,607219565,2385,2385,2385,2385,0
|
|
20240419,191200,607219565,2385,2385,2385,2385,0
|
|
20240419,191100,607219565,2385,2385,2385,2385,0
|
|
20240419,191000,607219565,2385,2385,2385,2385,0
|
|
20240419,190900,607219565,2385,2385,2385,2385,0
|
|
20240419,190800,607219565,2385,2385,2385,2385,0
|
|
20240419,190700,607219565,2385,2385,2385,2385,0
|
|
20240419,190600,607219565,2385,2385,2385,2385,0
|
|
20240419,190500,607219565,2385,2385,2385,2385,0
|
|
20240419,190400,607219565,2385,2385,2385,2385,0
|
|
20240419,190300,607219565,2385,2385,2385,2385,0
|
|
20240419,190200,607219565,2385,2385,2385,2385,0
|
|
20240419,190100,607219565,2385,2385,2385,2385,0
|
|
20240419,190000,607219565,2385,2385,2385,2385,0
|
|
20240419,185900,607219565,2385,2385,2385,2385,0
|
|
20240419,185800,607219565,2385,2385,2385,2385,0
|
|
20240419,185700,607219565,2385,2385,2385,2385,0
|
|
20240419,185600,607219565,2385,2385,2385,2385,0
|
|
20240419,185500,607219565,2385,2385,2385,2385,0
|
|
20240419,185400,607219565,2385,2385,2385,2385,0
|
|
20240419,185300,607219565,2385,2385,2385,2385,0
|
|
20240419,185200,607219565,2385,2385,2385,2385,0
|
|
20240419,185100,607219565,2385,2385,2385,2385,0
|
|
20240419,185000,607219565,2385,2385,2385,2385,0
|
|
20240419,184900,607219565,2385,2385,2385,2385,0
|
|
20240419,184800,607219565,2385,2385,2385,2385,0
|
|
20240419,184700,607219565,2385,2385,2385,2385,0
|
|
20240419,184600,607219565,2385,2385,2385,2385,5803
|
|
20240419,184500,607219565,2385,2385,2385,2385,0
|
|
20240419,184400,607219565,2385,2385,2385,2385,0
|
|
20240419,184300,607219565,2385,2385,2385,2385,0
|
|
20240419,184200,607219565,2385,2385,2385,2385,0
|
|
20240419,184100,607219565,2385,2385,2385,2385,0
|
|
20240419,184000,607219565,2385,2385,2385,2385,0
|
|
20240419,183900,607219565,2385,2385,2385,2385,0
|
|
20240419,183800,607219565,2385,2385,2385,2385,0
|
|
20240419,183700,607219565,2385,2385,2385,2385,0
|
|
20240419,183600,607219565,2385,2385,2385,2385,0
|
|
20240419,183500,607219565,2385,2385,2385,2385,0
|
|
20240419,183400,607219565,2385,2385,2385,2385,0
|
|
20240419,183300,607219565,2385,2385,2385,2385,0
|
|
20240419,183200,607219565,2385,2385,2385,2385,0
|
|
20240419,183100,607219565,2385,2385,2385,2385,0
|
|
20240419,183000,607219565,2385,2385,2385,2385,0
|
|
20240419,182900,607219565,2385,2385,2385,2385,0
|
|
20240419,182800,607219565,2385,2385,2385,2385,0
|
|
20240419,182700,607219565,2385,2385,2385,2385,0
|
|
20240419,182600,607219565,2385,2385,2385,2385,0
|
|
20240419,182500,607219565,2385,2385,2385,2385,0
|
|
20240419,182400,607219565,2385,2385,2385,2385,0
|
|
20240419,182300,607219565,2385,2385,2385,2385,0
|
|
20240419,182200,607219565,2385,2385,2385,2385,0
|
|
20240419,182100,607219565,2385,2385,2385,2385,0
|
|
20240419,182000,607219565,2385,2385,2385,2385,0
|
|
20240419,181900,607219565,2385,2385,2385,2385,0
|
|
20240419,181800,607219565,2385,2385,2385,2385,0
|
|
20240419,181700,607219565,2385,2385,2385,2385,0
|
|
20240419,181600,607219565,2385,2385,2385,2385,5803
|
|
20240419,181500,607219565,2385,2385,2385,2385,0
|
|
20240419,181400,607219565,2385,2385,2385,2385,0
|
|
20240419,181300,607219565,2385,2385,2385,2385,0
|
|
20240419,181200,607219565,2385,2385,2385,2385,0
|
|
20240419,181100,607219565,2385,2385,2385,2385,0
|
|
20240419,181000,607219565,2385,2385,2385,2385,0
|
|
20240419,180900,607219565,2385,2385,2385,2385,0
|
|
20240419,180800,607219565,2385,2385,2385,2385,0
|
|
20240419,180700,607219565,2385,2385,2385,2385,0
|
|
20240419,180600,607219565,2385,2385,2385,2385,0
|
|
20240419,180500,607219565,2385,2385,2385,2385,0
|
|
20240419,180400,607219565,2385,2385,2385,2385,0
|
|
20240419,180300,607219565,2385,2385,2385,2385,0
|
|
20240419,180200,607219565,2385,2385,2385,2385,0
|
|
20240419,180100,607219565,2385,2385,2385,2385,0
|
|
20240419,180000,607219565,2385,2385,2385,2385,0
|
|
20240419,175900,607219565,2385,2385,2385,2385,0
|
|
20240419,175800,607219565,2385,2385,2385,2385,0
|
|
20240419,175700,607219565,2385,2385,2385,2385,0
|
|
20240419,175600,607219565,2385,2385,2385,2385,0
|
|
20240419,175500,607219565,2385,2385,2385,2385,0
|
|
20240419,175400,607219565,2385,2385,2385,2385,0
|
|
20240419,175300,607219565,2385,2385,2385,2385,0
|
|
20240419,175200,607219565,2385,2385,2385,2385,0
|
|
20240419,175100,607219565,2385,2385,2385,2385,0
|
|
20240419,175000,607219565,2385,2385,2385,2385,0
|
|
20240419,174900,607219565,2385,2385,2385,2385,0
|
|
20240419,174800,607219565,2385,2385,2385,2385,0
|
|
20240419,174700,607219565,2385,2385,2385,2385,0
|
|
20240419,174600,607219565,2385,2385,2385,2385,5803
|
|
20240419,174500,607219565,2385,2385,2385,2385,0
|
|
20240419,174400,607219565,2385,2385,2385,2385,0
|
|
20240419,174300,607219565,2385,2385,2385,2385,0
|
|
20240419,174200,607219565,2385,2385,2385,2385,0
|
|
20240419,174100,607219565,2385,2385,2385,2385,0
|
|
20240419,174000,607219565,2385,2385,2385,2385,0
|
|
20240419,173900,607219565,2385,2385,2385,2385,0
|
|
20240419,173800,607219565,2385,2385,2385,2385,0
|
|
20240419,173700,607219565,2385,2385,2385,2385,0
|
|
20240419,173600,607219565,2385,2385,2385,2385,0
|
|
20240419,173500,607219565,2385,2385,2385,2385,0
|
|
20240419,173400,607219565,2385,2385,2385,2385,0
|
|
20240419,173300,607219565,2385,2385,2385,2385,0
|
|
20240419,173200,607219565,2385,2385,2385,2385,0
|
|
20240419,173100,607219565,2385,2385,2385,2385,0
|
|
20240419,173000,607219565,2385,2385,2385,2385,0
|
|
20240419,172900,607219565,2385,2385,2385,2385,0
|
|
20240419,172800,607219565,2385,2385,2385,2385,0
|
|
20240419,172700,607219565,2385,2385,2385,2385,0
|
|
20240419,172600,607219565,2385,2385,2385,2385,0
|
|
20240419,172500,607219565,2385,2385,2385,2385,0
|
|
20240419,172400,607219565,2385,2385,2385,2385,0
|
|
20240419,172300,607219565,2385,2385,2385,2385,0
|
|
20240419,172200,607219565,2385,2385,2385,2385,0
|
|
20240419,172100,607219565,2385,2385,2385,2385,0
|
|
20240419,172000,607219565,2385,2385,2385,2385,0
|
|
20240419,171900,607219565,2385,2385,2385,2385,0
|
|
20240419,171800,607219565,2385,2385,2385,2385,0
|
|
20240419,171700,607219565,2385,2385,2385,2385,0
|
|
20240419,171600,607219565,2385,2385,2385,2385,5803
|
|
20240419,171500,607219565,2385,2385,2385,2385,0
|
|
20240419,171400,607219565,2385,2385,2385,2385,0
|
|
20240419,171300,607219565,2385,2385,2385,2385,0
|
|
20240419,171200,607219565,2385,2385,2385,2385,0
|
|
20240419,171100,607219565,2385,2385,2385,2385,0
|
|
20240419,171000,607219565,2385,2385,2385,2385,0
|
|
20240419,170900,607219565,2385,2385,2385,2385,0
|
|
20240419,170800,607219565,2385,2385,2385,2385,0
|
|
20240419,170700,607219565,2385,2385,2385,2385,0
|
|
20240419,170600,607219565,2385,2385,2385,2385,0
|
|
20240419,170500,607219565,2385,2385,2385,2385,0
|
|
20240419,170400,607219565,2385,2385,2385,2385,0
|
|
20240419,170300,607219565,2385,2385,2385,2385,0
|
|
20240419,170200,607219565,2385,2385,2385,2385,0
|
|
20240419,170100,607219565,2385,2385,2385,2385,0
|
|
20240419,170000,607219565,2385,2385,2385,2385,0
|
|
20240419,165900,607219565,2385,2385,2385,2385,0
|
|
20240419,165800,607219565,2385,2385,2385,2385,0
|
|
20240419,165700,607219565,2385,2385,2385,2385,0
|
|
20240419,165600,607219565,2385,2385,2385,2385,0
|
|
20240419,165500,607219565,2385,2385,2385,2385,0
|
|
20240419,165400,607219565,2385,2385,2385,2385,0
|
|
20240419,165300,607219565,2385,2385,2385,2385,0
|
|
20240419,165200,607219565,2385,2385,2385,2385,0
|
|
20240419,165100,607219565,2385,2385,2385,2385,0
|
|
20240419,165000,607219565,2385,2385,2385,2385,0
|
|
20240419,164900,607219565,2385,2385,2385,2385,0
|
|
20240419,164800,607219565,2385,2385,2385,2385,0
|
|
20240419,164700,607219565,2385,2385,2385,2385,0
|
|
20240419,164600,607219565,2385,2385,2385,2385,5803
|
|
20240419,164500,607219565,2385,2385,2385,2385,0
|
|
20240419,164400,607219565,2385,2385,2385,2385,0
|
|
20240419,164300,607219565,2385,2385,2385,2385,0
|
|
20240419,164200,607219565,2385,2385,2385,2385,0
|
|
20240419,164100,607219565,2385,2385,2385,2385,0
|
|
20240419,164000,607219565,2385,2385,2385,2385,0
|
|
20240419,163900,607219565,2385,2385,2385,2385,0
|
|
20240419,163800,607219565,2385,2385,2385,2385,0
|
|
20240419,163700,607219565,2385,2385,2385,2385,0
|
|
20240419,163600,607219565,2385,2385,2385,2385,0
|
|
20240419,163500,607219565,2385,2385,2385,2385,0
|
|
20240419,163400,607219565,2385,2385,2385,2385,0
|
|
20240419,163300,607219565,2385,2385,2385,2385,0
|
|
20240419,163200,607219565,2385,2385,2385,2385,0
|
|
20240419,163100,607219565,2385,2385,2385,2385,0
|
|
20240419,163000,607219565,2385,2385,2385,2385,0
|
|
20240419,162900,607219565,2385,2385,2385,2385,0
|
|
20240419,162800,607219565,2385,2385,2385,2385,0
|
|
20240419,162700,607219565,2385,2385,2385,2385,0
|
|
20240419,162600,607219565,2385,2385,2385,2385,0
|
|
20240419,162500,607219565,2385,2385,2385,2385,0
|
|
20240419,162400,607219565,2385,2385,2385,2385,0
|
|
20240419,162300,607219565,2385,2385,2385,2385,0
|
|
20240419,162200,607219565,2385,2385,2385,2385,0
|
|
20240419,162100,607219565,2385,2385,2385,2385,0
|
|
20240419,162000,607219565,2385,2385,2385,2385,0
|
|
20240419,161900,607219565,2385,2385,2385,2385,0
|
|
20240419,161800,607219565,2385,2385,2385,2385,0
|
|
20240419,161700,607219565,2385,2385,2385,2385,0
|
|
20240419,161600,607219565,2385,2385,2385,2385,5803
|
|
20240419,161500,607219565,2385,2385,2385,2385,0
|
|
20240419,161400,607219565,2385,2385,2385,2385,0
|
|
20240419,161300,607219565,2385,2385,2385,2385,0
|
|
20240419,161200,607219565,2385,2385,2385,2385,0
|
|
20240419,161100,607219565,2385,2385,2385,2385,0
|
|
20240419,161000,607219565,2385,2385,2385,2385,0
|
|
20240419,160900,607219565,2385,2385,2385,2385,0
|
|
20240419,160800,607219565,2385,2385,2385,2385,0
|
|
20240419,160700,607219565,2385,2385,2385,2385,0
|
|
20240419,160600,607219565,2385,2385,2385,2385,0
|
|
20240419,160500,607219565,2385,2385,2385,2385,0
|
|
20240419,160400,607219565,2385,2385,2385,2385,0
|
|
20240419,160300,607219565,2385,2385,2385,2385,0
|
|
20240419,160200,607219565,2385,2385,2385,2385,0
|
|
20240419,160100,607219565,2385,2385,2385,2385,0
|
|
20240419,160000,607219565,2385,2385,2385,2385,0
|
|
20240419,155900,607219565,2385,2385,2385,2385,0
|
|
20240419,155800,607219565,2385,2385,2385,2385,0
|
|
20240419,155700,607219565,2385,2385,2385,2385,0
|
|
20240419,155600,607219565,2385,2385,2385,2385,0
|
|
20240419,155500,607219565,2385,2385,2385,2385,0
|
|
20240419,155400,607219565,2385,2385,2385,2385,0
|
|
20240419,155300,607219565,2385,2385,2385,2385,0
|
|
20240419,155200,607219565,2385,2385,2385,2385,0
|
|
20240419,155100,607219565,2385,2385,2385,2385,0
|
|
20240419,155000,607219565,2385,2385,2385,2385,0
|
|
20240419,154900,607219565,2385,2385,2385,2385,0
|
|
20240419,154800,607219565,2385,2385,2385,2385,0
|
|
20240419,154700,607219565,2385,2385,2385,2385,0
|
|
20240419,154600,607219565,2385,2385,2385,2385,5803
|
|
20240419,154500,607219565,2385,2385,2385,2385,0
|
|
20240419,154400,607219565,2385,2385,2385,2385,0
|
|
20240419,154300,607219565,2385,2385,2385,2385,0
|
|
20240419,154200,607219565,2385,2385,2385,2385,0
|
|
20240419,154100,607219565,2385,2385,2385,2385,0
|
|
20240419,154000,607219565,2385,2385,2385,2385,0
|
|
20240419,153900,607219565,2385,2385,2385,2385,0
|
|
20240419,153800,607219565,2385,2385,2385,2385,0
|
|
20240419,153700,607219565,2385,2385,2385,2385,0
|
|
20240419,153600,607219565,2385,2385,2385,2385,0
|
|
20240419,153500,607219565,2385,2385,2385,2385,0
|
|
20240419,153400,607219565,2385,2385,2385,2385,0
|
|
20240419,153300,607219565,2385,2385,2385,2385,0
|
|
20240419,153200,607219565,2385,2385,2385,2385,0
|
|
20240419,153100,607219565,2385,2385,2385,2385,0
|
|
20240419,153000,607219565,2385,2385,2385,2385,5803
|
|
20240419,152900,593379410,2400,2400,2400,2400,0
|
|
20240419,152800,593379410,2400,2400,2400,2400,0
|
|
20240419,152700,593379410,2400,2400,2400,2400,0
|
|
20240419,152600,593379410,2400,2400,2400,2400,0
|
|
20240419,152500,593379410,2400,2400,2400,2400,0
|
|
20240419,152400,593379410,2400,2400,2400,2400,0
|
|
20240419,152300,593379410,2400,2400,2400,2400,0
|
|
20240419,152200,593379410,2400,2400,2400,2400,0
|
|
20240419,152100,593379410,2400,2400,2400,2400,0
|
|
20240419,152000,593379410,2400,2400,2400,2400,0
|
|
20240419,151900,593379410,2400,2395,2400,2390,903
|
|
20240419,151800,591213810,2395,2385,2395,2385,2727
|
|
20240419,151700,584696315,2390,2390,2390,2390,196
|
|
20240419,151600,584227875,2390,2385,2390,2385,1091
|
|
20240419,151500,581624920,2390,2385,2390,2385,1102
|
|
20240419,151400,578994645,2390,2390,2390,2390,69
|
|
20240419,151300,578829735,2390,2390,2390,2390,83
|
|
20240419,151200,578631365,2390,2390,2390,2390,4
|
|
20240419,151100,578621805,2390,2385,2390,2385,3
|
|
20240419,151000,578614640,2390,2385,2390,2385,157
|
|
20240419,150900,578239655,2385,2390,2390,2385,645
|
|
20240419,150800,576701105,2390,2400,2400,2390,130
|
|
20240419,150700,576390395,2390,2395,2400,2390,502
|
|
20240419,150600,575188105,2400,2395,2400,2390,6742
|
|
20240419,150500,559055245,2395,2390,2395,2390,692
|
|
20240419,150400,557401360,2390,2390,2390,2390,469
|
|
20240419,150300,556280450,2390,2390,2390,2390,277
|
|
20240419,150200,555618420,2390,2390,2390,2390,258
|
|
20240419,150100,555001800,2390,2390,2390,2390,94
|
|
20240419,150000,554777140,2390,2390,2390,2390,178
|
|
20240419,145900,554351720,2390,2390,2390,2390,173
|
|
20240419,145800,553938250,2385,2390,2390,2385,182
|
|
20240419,145700,553504145,2390,2390,2390,2390,0
|
|
20240419,145600,553504145,2390,2390,2390,2390,310
|
|
20240419,145500,552763245,2390,2390,2390,2390,0
|
|
20240419,145400,552763245,2390,2385,2390,2385,102
|
|
20240419,145300,552519475,2390,2390,2390,2390,3
|
|
20240419,145200,552512305,2385,2390,2390,2385,16
|
|
20240419,145100,552474115,2390,2390,2390,2390,0
|
|
20240419,145000,552474115,2390,2390,2390,2390,1465
|
|
20240419,144900,548972765,2390,2390,2390,2390,0
|
|
20240419,144800,548972765,2390,2390,2390,2390,220
|
|
20240419,144700,548446965,2385,2385,2385,2385,2
|
|
20240419,144600,548442195,2385,2400,2400,2385,13
|
|
20240419,144500,548411010,2400,2395,2400,2385,907
|
|
20240419,144400,546242900,2400,2395,2400,2395,1666
|
|
20240419,144300,542252815,2400,2400,2400,2400,0
|
|
20240419,144200,542252815,2400,2400,2400,2400,0
|
|
20240419,144100,542252815,2400,2400,2400,2400,0
|
|
20240419,144000,542252815,2400,2400,2400,2400,0
|
|
20240419,143900,542252815,2400,2400,2400,2400,10
|
|
20240419,143800,542228815,2400,2400,2400,2395,626
|
|
20240419,143700,540727690,2395,2400,2400,2395,621
|
|
20240419,143600,539239775,2400,2400,2400,2400,260
|
|
20240419,143500,538615775,2405,2405,2405,2400,102
|
|
20240419,143400,538370965,2400,2405,2405,2400,733
|
|
20240419,143300,536611760,2400,2400,2400,2400,20
|
|
20240419,143200,536563760,2400,2400,2400,2400,515
|
|
20240419,143100,535327760,2400,2405,2405,2400,1889
|
|
20240419,143000,530785230,2410,2410,2410,2410,0
|
|
20240419,142900,530785230,2410,2410,2410,2410,1
|
|
20240419,142800,530782820,2410,2410,2410,2410,0
|
|
20240419,142700,530782820,2410,2405,2410,2405,67
|
|
20240419,142600,530621675,2410,2410,2410,2410,0
|
|
20240419,142500,530621675,2410,2410,2410,2410,1
|
|
20240419,142400,530619265,2410,2405,2410,2405,130
|
|
20240419,142300,530306610,2410,2410,2410,2405,861
|
|
20240419,142200,528235600,2410,2410,2410,2405,698
|
|
20240419,142100,526553520,2410,2415,2415,2405,175
|
|
20240419,142000,526131795,2415,2410,2415,2410,111
|
|
20240419,141900,525864245,2410,2410,2415,2410,1154
|
|
20240419,141800,523083100,2410,2410,2410,2410,845
|
|
20240419,141700,521046650,2415,2415,2415,2410,463
|
|
20240419,141600,519928530,2410,2400,2410,2400,855
|
|
20240419,141500,517869640,2400,2400,2405,2400,1114
|
|
20240419,141400,515191585,2395,2400,2400,2395,26
|
|
20240419,141300,515129215,2400,2400,2400,2400,0
|
|
20240419,141200,515129215,2400,2400,2405,2400,107
|
|
20240419,141100,514871910,2405,2385,2405,2385,52
|
|
20240419,141000,514747850,2390,2390,2390,2390,13890
|
|
20240419,140900,481550750,2390,2390,2390,2390,10
|
|
20240419,140800,481526850,2390,2400,2405,2390,161
|
|
20240419,140700,481141485,2395,2400,2405,2395,59
|
|
20240419,140600,480999710,2400,2410,2410,2385,4563
|
|
20240419,140500,470074495,2405,2410,2410,2405,1166
|
|
20240419,140400,467270255,2405,2405,2410,2405,63
|
|
20240419,140300,467118735,2415,2415,2420,2405,4808
|
|
20240419,140200,455518345,2415,2420,2420,2410,14076
|
|
20240419,140100,421526480,2415,2420,2420,2415,10090
|
|
20240419,140000,397158705,2415,2425,2430,2415,12351
|
|
20240419,135900,367193215,2420,2410,2430,2410,6456
|
|
20240419,135800,351540760,2415,2410,2415,2410,1669
|
|
20240419,135700,347517155,2410,2415,2415,2400,2672
|
|
20240419,135600,341067605,2415,2380,2415,2380,29913
|
|
20240419,135500,269291455,2375,2370,2375,2370,6295
|
|
20240419,135400,254357615,2370,2370,2370,2370,262
|
|
20240419,135300,253736675,2370,2370,2370,2370,178
|
|
20240419,135200,253314815,2370,2370,2370,2370,629
|
|
20240419,135100,251824085,2370,2370,2370,2370,513
|
|
20240419,135000,250608275,2370,2365,2370,2365,162
|
|
20240419,134900,250224345,2370,2370,2370,2370,126
|
|
20240419,134800,249925725,2370,2370,2370,2370,181
|
|
20240419,134700,249496755,2365,2365,2365,2365,402
|
|
20240419,134600,248546025,2360,2360,2360,2360,976
|
|
20240419,134500,246242665,2360,2360,2360,2360,1087
|
|
20240419,134400,243677345,2360,2360,2360,2360,638
|
|
20240419,134300,242171665,2360,2360,2360,2360,2
|
|
20240419,134200,242166945,2355,2355,2355,2355,0
|
|
20240419,134100,242166945,2355,2350,2355,2350,1079
|
|
20240419,134000,239626290,2350,2350,2350,2350,461
|
|
20240419,133900,238542940,2350,2350,2350,2350,0
|
|
20240419,133800,238542940,2350,2350,2350,2350,0
|
|
20240419,133700,238542940,2350,2350,2350,2350,0
|
|
20240419,133600,238542940,2350,2350,2350,2350,0
|
|
20240419,133500,238542940,2350,2350,2350,2350,1000
|
|
20240419,133400,236192940,2355,2355,2355,2355,0
|
|
20240419,133300,236192940,2355,2355,2355,2355,0
|
|
20240419,133200,236192940,2355,2355,2355,2355,507
|
|
20240419,133100,234998955,2355,2355,2355,2355,0
|
|
20240419,133000,234998955,2355,2355,2355,2355,213
|
|
20240419,132900,234497340,2355,2355,2355,2355,509
|
|
20240419,132800,233298645,2355,2355,2355,2355,2123
|
|
20240419,132700,228298980,2360,2360,2360,2360,0
|
|
20240419,132600,228298980,2360,2360,2370,2360,6353
|
|
20240419,132500,213302470,2360,2355,2360,2355,3281
|
|
20240419,132400,205575700,2355,2350,2355,2350,1530
|
|
20240419,132300,201979755,2350,2350,2350,2350,103
|
|
20240419,132200,201737705,2345,2345,2345,2345,500
|
|
20240419,132100,200565205,2345,2345,2345,2345,500
|
|
20240419,132000,199392705,2345,2345,2345,2345,0
|
|
20240419,131900,199392705,2345,2345,2345,2345,500
|
|
20240419,131800,198220205,2345,2345,2345,2345,500
|
|
20240419,131700,197047705,2350,2350,2350,2350,2
|
|
20240419,131600,197043005,2345,2345,2345,2345,1475
|
|
20240419,131500,193584130,2345,2345,2345,2345,0
|
|
20240419,131400,193584130,2345,2345,2345,2345,0
|
|
20240419,131300,193584130,2345,2345,2345,2345,1629
|
|
20240419,131200,189764125,2345,2345,2345,2345,63
|
|
20240419,131100,189616390,2350,2350,2350,2350,0
|
|
20240419,131000,189616390,2350,2350,2350,2350,0
|
|
20240419,130900,189616390,2350,2350,2350,2350,0
|
|
20240419,130800,189616390,2350,2345,2350,2345,205
|
|
20240419,130700,189135565,2345,2345,2345,2345,5
|
|
20240419,130600,189123840,2345,2345,2345,2345,0
|
|
20240419,130500,189123840,2345,2345,2345,2345,0
|
|
20240419,130400,189123840,2345,2345,2345,2345,10
|
|
20240419,130300,189100390,2340,2340,2340,2340,0
|
|
20240419,130200,189100390,2340,2340,2340,2340,0
|
|
20240419,130100,189100390,2340,2340,2340,2340,0
|
|
20240419,130000,189100390,2340,2340,2340,2340,0
|
|
20240419,125900,189100390,2340,2340,2340,2340,0
|
|
20240419,125800,189100390,2340,2340,2340,2340,174
|
|
20240419,125700,188693230,2340,2340,2340,2340,63
|
|
20240419,125600,188545810,2340,2350,2350,2340,2393
|
|
20240419,125500,182945255,2350,2350,2350,2350,101
|
|
20240419,125400,182707905,2350,2350,2350,2350,401
|
|
20240419,125300,181765555,2350,2350,2350,2350,95
|
|
20240419,125200,181542305,2350,2350,2350,2350,96
|
|
20240419,125100,181316705,2350,2350,2350,2350,99
|
|
20240419,125000,181084055,2350,2350,2350,2350,164
|
|
20240419,124900,180698655,2340,2350,2350,2340,97
|
|
20240419,124800,180470785,2350,2350,2350,2350,102
|
|
20240419,124700,180231085,2350,2350,2350,2350,93
|
|
20240419,124600,180012535,2350,2345,2350,2345,89
|
|
20240419,124500,179803560,2340,2345,2345,2340,372
|
|
20240419,124400,178932220,2345,2345,2345,2345,80
|
|
20240419,124300,178744620,2340,2340,2340,2340,0
|
|
20240419,124200,178744620,2340,2340,2340,2340,0
|
|
20240419,124100,178744620,2340,2340,2340,2340,300
|
|
20240419,124000,178042620,2340,2340,2340,2340,64
|
|
20240419,123900,177892860,2345,2345,2345,2345,0
|
|
20240419,123800,177892860,2345,2345,2345,2345,0
|
|
20240419,123700,177892860,2345,2340,2345,2340,64
|
|
20240419,123600,177743095,2345,2345,2345,2345,1
|
|
20240419,123500,177740750,2345,2345,2345,2345,2
|
|
20240419,123400,177736060,2345,2345,2345,2345,0
|
|
20240419,123300,177736060,2345,2345,2345,2345,2
|
|
20240419,123200,177731370,2340,2340,2345,2340,1015
|
|
20240419,123100,175356265,2345,2345,2345,2345,114
|
|
20240419,123000,175088935,2345,2345,2345,2340,168
|
|
20240419,122900,174695335,2345,2345,2345,2345,176
|
|
20240419,122800,174282615,2335,2335,2335,2335,120
|
|
20240419,122700,174002415,2335,2345,2345,2335,188
|
|
20240419,122600,173562370,2345,2340,2345,2340,2318
|
|
20240419,122500,168137815,2340,2340,2340,2340,11
|
|
20240419,122400,168112075,2340,2340,2340,2340,1
|
|
20240419,122300,168109735,2340,2340,2340,2340,6
|
|
20240419,122200,168095695,2340,2340,2340,2340,2
|
|
20240419,122100,168091015,2340,2340,2340,2340,1
|
|
20240419,122000,168088675,2340,2340,2340,2335,353
|
|
20240419,121900,167264405,2340,2340,2340,2340,1
|
|
20240419,121800,167262065,2335,2335,2335,2335,0
|
|
20240419,121700,167262065,2335,2335,2335,2335,0
|
|
20240419,121600,167262065,2335,2335,2335,2335,0
|
|
20240419,121500,167262065,2335,2335,2335,2335,404
|
|
20240419,121400,166318725,2340,2340,2340,2340,0
|
|
20240419,121300,166318725,2340,2340,2340,2340,0
|
|
20240419,121200,166318725,2340,2340,2340,2340,202
|
|
20240419,121100,165846045,2340,2340,2340,2340,0
|
|
20240419,121000,165846045,2340,2340,2340,2335,3914
|
|
20240419,120900,156706835,2340,2340,2340,2340,2
|
|
20240419,120800,156702155,2335,2335,2335,2325,298
|
|
20240419,120700,156007765,2335,2335,2335,2335,11
|
|
20240419,120600,155982080,2335,2330,2335,2325,1707
|
|
20240419,120500,152005570,2335,2335,2335,2335,3
|
|
20240419,120400,151998565,2335,2335,2335,2335,12
|
|
20240419,120300,151970545,2335,2335,2335,2335,8
|
|
20240419,120200,151951865,2340,2340,2340,2340,2
|
|
20240419,120100,151947185,2340,2320,2340,2320,4373
|
|
20240419,120000,141783085,2320,2315,2320,2315,1928
|
|
20240419,115900,137314745,2315,2310,2315,2305,289
|
|
20240419,115800,136648565,2315,2315,2315,2315,1
|
|
20240419,115700,136646250,2315,2315,2315,2315,2003
|
|
20240419,115600,132009305,2310,2310,2310,2310,139
|
|
20240419,115500,131688215,2310,2310,2310,2310,1
|
|
20240419,115400,131685905,2310,2310,2310,2310,89
|
|
20240419,115300,131480315,2310,2310,2310,2310,10
|
|
20240419,115200,131457215,2300,2310,2310,2300,4000
|
|
20240419,115100,122241390,2315,2315,2315,2315,0
|
|
20240419,115000,122241390,2315,2315,2315,2315,2
|
|
20240419,114900,122236760,2315,2320,2320,2315,1181
|
|
20240419,114800,119502720,2320,2320,2320,2320,846
|
|
20240419,114700,117540000,2320,2320,2320,2320,6
|
|
20240419,114600,117526080,2320,2320,2320,2320,4
|
|
20240419,114500,117516800,2320,2320,2320,2320,1
|
|
20240419,114400,117514480,2315,2320,2320,2315,23
|
|
20240419,114300,117461220,2320,2320,2320,2320,0
|
|
20240419,114200,117461220,2320,2315,2320,2315,291
|
|
20240419,114100,116787550,2315,2310,2315,2310,69
|
|
20240419,114000,116628155,2310,2320,2320,2310,1226
|
|
20240419,113900,113793565,2320,2320,2320,2320,0
|
|
20240419,113800,113793565,2320,2315,2320,2315,301
|
|
20240419,113700,113096745,2320,2320,2320,2320,0
|
|
20240419,113600,113096745,2320,2320,2320,2320,30
|
|
20240419,113500,113027145,2320,2315,2320,2315,1209
|
|
20240419,113400,110228305,2320,2325,2325,2320,97
|
|
20240419,113300,110003115,2325,2320,2325,2320,36
|
|
20240419,113200,109919580,2320,2320,2320,2320,10
|
|
20240419,113100,109896380,2320,2320,2320,2315,23
|
|
20240419,113000,109843070,2320,2325,2325,2315,1325
|
|
20240419,112900,106769195,2320,2325,2325,2320,130
|
|
20240419,112800,106467590,2330,2330,2330,2320,307
|
|
20240419,112700,105755275,2330,2330,2330,2330,1
|
|
20240419,112600,105752945,2320,2330,2330,2320,268
|
|
20240419,112500,105131170,2325,2325,2325,2325,1
|
|
20240419,112400,105128845,2330,2330,2330,2330,0
|
|
20240419,112300,105128845,2330,2325,2330,2320,440
|
|
20240419,112200,104107940,2330,2325,2330,2320,901
|
|
20240419,112100,102017605,2330,2330,2330,2330,1
|
|
20240419,112000,102015275,2330,2330,2330,2330,0
|
|
20240419,111900,102015275,2330,2325,2330,2325,255
|
|
20240419,111800,101422395,2325,2325,2325,2325,0
|
|
20240419,111700,101422395,2325,2320,2325,2320,89
|
|
20240419,111600,101215860,2325,2320,2325,2320,156
|
|
20240419,111500,100853835,2325,2325,2325,2325,0
|
|
20240419,111400,100853835,2325,2325,2325,2325,3
|
|
20240419,111300,100846860,2330,2320,2330,2320,5
|
|
20240419,111200,100835250,2330,2330,2330,2320,61
|
|
20240419,111100,100693710,2315,2315,2315,2315,0
|
|
20240419,111000,100693710,2315,2340,2345,2315,3202
|
|
20240419,110900,93258835,2340,2340,2340,2340,0
|
|
20240419,110800,93258835,2340,2345,2345,2340,2
|
|
20240419,110700,93254150,2335,2335,2335,2335,0
|
|
20240419,110600,93254150,2335,2335,2335,2335,0
|
|
20240419,110500,93254150,2335,2335,2335,2335,226
|
|
20240419,110400,92726440,2335,2335,2335,2335,3
|
|
20240419,110300,92719435,2320,2320,2320,2320,1
|
|
20240419,110200,92717115,2320,2320,2320,2320,0
|
|
20240419,110100,92717115,2320,2335,2335,2320,9139
|
|
20240419,110000,71431695,2335,2335,2335,2335,568
|
|
20240419,105900,70105415,2335,2335,2335,2335,0
|
|
20240419,105800,70105415,2335,2335,2335,2335,0
|
|
20240419,105700,70105415,2335,2340,2340,2335,1069
|
|
20240419,105600,67604740,2345,2345,2345,2345,432
|
|
20240419,105500,66591700,2350,2350,2350,2350,10
|
|
20240419,105400,66568200,2350,2350,2350,2350,0
|
|
20240419,105300,66568200,2350,2350,2350,2350,0
|
|
20240419,105200,66568200,2350,2350,2350,2350,30
|
|
20240419,105100,66497700,2355,2345,2355,2345,1001
|
|
20240419,105000,64145345,2355,2355,2355,2355,2
|
|
20240419,104900,64140635,2355,2345,2355,2345,22
|
|
20240419,104800,64089035,2355,2355,2355,2355,5
|
|
20240419,104700,64077260,2355,2350,2355,2350,475
|
|
20240419,104600,62961005,2355,2355,2355,2355,0
|
|
20240419,104500,62961005,2355,2345,2355,2345,395
|
|
20240419,104400,62034720,2350,2355,2355,2350,4
|
|
20240419,104300,62025305,2355,2355,2355,2355,301
|
|
20240419,104200,61316450,2360,2360,2360,2360,5
|
|
20240419,104100,61304650,2360,2360,2360,2360,1
|
|
20240419,104000,61302290,2360,2360,2360,2360,1
|
|
20240419,103900,61299930,2360,2360,2360,2360,3
|
|
20240419,103800,61292850,2360,2360,2360,2360,3
|
|
20240419,103700,61285770,2360,2350,2360,2345,502
|
|
20240419,103600,60108545,2345,2350,2360,2345,281
|
|
20240419,103500,59449575,2345,2355,2355,2345,2435
|
|
20240419,103400,53739255,2365,2355,2365,2350,219
|
|
20240419,103300,53224570,2350,2370,2370,2350,426
|
|
20240419,103200,52223370,2350,2360,2360,2350,823
|
|
20240419,103100,50285090,2355,2360,2360,2355,1755
|
|
20240419,103000,46151765,2370,2370,2370,2370,0
|
|
20240419,102900,46151765,2370,2370,2370,2360,388
|
|
20240419,102800,45232385,2365,2365,2365,2365,126
|
|
20240419,102700,44934395,2360,2360,2365,2360,432
|
|
20240419,102600,43912765,2360,2360,2360,2360,0
|
|
20240419,102500,43912765,2360,2360,2360,2360,300
|
|
20240419,102400,43204765,2350,2350,2350,2350,0
|
|
20240419,102300,43204765,2350,2350,2350,2350,0
|
|
20240419,102200,43204765,2350,2350,2350,2350,63
|
|
20240419,102100,43056715,2350,2350,2350,2350,0
|
|
20240419,102000,43056715,2350,2350,2350,2350,300
|
|
20240419,101900,42351715,2350,2350,2350,2350,0
|
|
20240419,101800,42351715,2350,2350,2350,2350,0
|
|
20240419,101700,42351715,2350,2355,2355,2350,628
|
|
20240419,101600,40873090,2355,2355,2355,2355,50
|
|
20240419,101500,40755340,2360,2360,2360,2360,507
|
|
20240419,101400,39558820,2365,2365,2365,2365,0
|
|
20240419,101300,39558820,2365,2365,2365,2365,30
|
|
20240419,101200,39487870,2365,2365,2365,2365,2
|
|
20240419,101100,39483140,2355,2355,2355,2355,0
|
|
20240419,101000,39483140,2355,2355,2355,2355,0
|
|
20240419,100900,39483140,2355,2365,2365,2355,2118
|
|
20240419,100800,34484400,2360,2360,2365,2360,180
|
|
20240419,100700,34059595,2360,2355,2360,2355,150
|
|
20240419,100600,33705840,2355,2355,2355,2355,88
|
|
20240419,100500,33498600,2355,2355,2355,2355,1
|
|
20240419,100400,33496245,2345,2345,2345,2345,0
|
|
20240419,100300,33496245,2345,2345,2345,2345,0
|
|
20240419,100200,33496245,2345,2355,2355,2345,105
|
|
20240419,100100,33249600,2355,2355,2355,2355,0
|
|
20240419,100000,33249600,2355,2355,2355,2355,673
|
|
20240419,095900,31664685,2355,2350,2355,2350,2
|
|
20240419,095800,31659980,2345,2345,2345,2345,0
|
|
20240419,095700,31659980,2345,2345,2345,2345,600
|
|
20240419,095600,30252980,2355,2350,2355,2350,86
|
|
20240419,095500,30050735,2350,2350,2350,2350,7
|
|
20240419,095400,30034285,2350,2350,2350,2350,10
|
|
20240419,095300,30010785,2340,2340,2340,2340,0
|
|
20240419,095200,30010785,2340,2340,2340,2340,0
|
|
20240419,095100,30010785,2340,2340,2340,2340,0
|
|
20240419,095000,30010785,2340,2340,2340,2340,557
|
|
20240419,094900,28707405,2350,2350,2350,2350,0
|
|
20240419,094800,28707405,2350,2350,2350,2350,0
|
|
20240419,094700,28707405,2350,2350,2350,2340,82
|
|
20240419,094600,28515335,2340,2350,2350,2340,55
|
|
20240419,094500,28386510,2355,2355,2355,2355,1
|
|
20240419,094400,28384155,2355,2355,2355,2355,0
|
|
20240419,094300,28384155,2355,2340,2355,2340,101
|
|
20240419,094200,28147800,2355,2355,2355,2355,0
|
|
20240419,094100,28147800,2355,2355,2355,2355,12
|
|
20240419,094000,28119540,2340,2355,2355,2340,44
|
|
20240419,093900,28015950,2355,2335,2355,2335,102
|
|
20240419,093800,27777740,2355,2355,2355,2355,6
|
|
20240419,093700,27763610,2355,2340,2355,2335,23
|
|
20240419,093600,27709815,2335,2335,2335,2335,142
|
|
20240419,093500,27378245,2335,2335,2335,2335,0
|
|
20240419,093400,27378245,2335,2335,2335,2335,100
|
|
20240419,093300,27144745,2335,2335,2335,2335,0
|
|
20240419,093200,27144745,2335,2355,2355,2335,2007
|
|
20240419,093100,22458380,2335,2335,2335,2335,100
|
|
20240419,093000,22224880,2335,2335,2335,2335,0
|
|
20240419,092900,22224880,2335,2335,2335,2335,0
|
|
20240419,092800,22224880,2335,2335,2335,2335,100
|
|
20240419,092700,21991380,2355,2355,2355,2355,1
|
|
20240419,092600,21989025,2335,2355,2355,2335,101
|
|
20240419,092500,21753170,2355,2335,2355,2335,236
|
|
20240419,092400,21202050,2355,2355,2355,2355,22
|
|
20240419,092300,21150240,2355,2355,2355,2355,210
|
|
20240419,092200,20655690,2355,2355,2355,2355,20
|
|
20240419,092100,20608590,2335,2335,2335,2335,0
|
|
20240419,092000,20608590,2335,2335,2335,2335,2122
|
|
20240419,091900,15653720,2335,2335,2335,2335,8
|
|
20240419,091800,15635040,2335,2335,2335,2335,469
|
|
20240419,091700,14539925,2335,2340,2340,2335,218
|
|
20240419,091600,14030300,2350,2350,2350,2350,0
|
|
20240419,091500,14030300,2350,2350,2350,2350,0
|
|
20240419,091400,14030300,2350,2340,2350,2335,212
|
|
20240419,091300,13535170,2360,2360,2360,2360,0
|
|
20240419,091200,13535170,2360,2360,2360,2360,4
|
|
20240419,091100,13525730,2335,2345,2360,2335,1756
|
|
20240419,091000,9412680,2345,2355,2355,2345,948
|
|
20240419,090900,7185635,2375,2375,2375,2375,0
|
|
20240419,090800,7185635,2375,2375,2375,2375,0
|
|
20240419,090700,7185635,2375,2375,2375,2355,45
|
|
20240419,090600,7079510,2375,2375,2375,2375,15
|
|
20240419,090500,7043885,2360,2365,2375,2360,1332
|
|
20240419,090400,3893180,2375,2375,2375,2375,8
|
|
20240419,090300,3874180,2375,2365,2375,2360,66
|
|
20240419,090200,3718340,2360,2365,2365,2360,45
|
|
20240419,090100,3612120,2365,2375,2375,2365,26
|
|
20240419,090000,3550380,2375,2375,2375,2365,1500
|