664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,200100,432470200,3015,3015,3015,3015,4611
|
|
20240418,200000,432470200,3015,3015,3015,3015,0
|
|
20240418,195900,432470200,3015,3015,3015,3015,0
|
|
20240418,195800,432470200,3015,3015,3015,3015,0
|
|
20240418,195700,432470200,3015,3015,3015,3015,0
|
|
20240418,195600,432470200,3015,3015,3015,3015,0
|
|
20240418,195500,432470200,3015,3015,3015,3015,0
|
|
20240418,195400,432470200,3015,3015,3015,3015,0
|
|
20240418,195300,432470200,3015,3015,3015,3015,0
|
|
20240418,195200,432470200,3015,3015,3015,3015,0
|
|
20240418,195100,432470200,3015,3015,3015,3015,0
|
|
20240418,195000,432470200,3015,3015,3015,3015,0
|
|
20240418,194900,432470200,3015,3015,3015,3015,0
|
|
20240418,194800,432470200,3015,3015,3015,3015,0
|
|
20240418,194700,432470200,3015,3015,3015,3015,0
|
|
20240418,194600,432470200,3015,3015,3015,3015,0
|
|
20240418,194500,432470200,3015,3015,3015,3015,0
|
|
20240418,194400,432470200,3015,3015,3015,3015,0
|
|
20240418,194300,432470200,3015,3015,3015,3015,0
|
|
20240418,194200,432470200,3015,3015,3015,3015,0
|
|
20240418,194100,432470200,3015,3015,3015,3015,0
|
|
20240418,194000,432470200,3015,3015,3015,3015,0
|
|
20240418,193900,432470200,3015,3015,3015,3015,0
|
|
20240418,193800,432470200,3015,3015,3015,3015,0
|
|
20240418,193700,432470200,3015,3015,3015,3015,0
|
|
20240418,193600,432470200,3015,3015,3015,3015,0
|
|
20240418,193500,432470200,3015,3015,3015,3015,0
|
|
20240418,193400,432470200,3015,3015,3015,3015,0
|
|
20240418,193300,432470200,3015,3015,3015,3015,0
|
|
20240418,193200,432470200,3015,3015,3015,3015,0
|
|
20240418,193100,432470200,3015,3015,3015,3015,4611
|
|
20240418,193000,432470200,3015,3015,3015,3015,0
|
|
20240418,192900,432470200,3015,3015,3015,3015,0
|
|
20240418,192800,432470200,3015,3015,3015,3015,0
|
|
20240418,192700,432470200,3015,3015,3015,3015,0
|
|
20240418,192600,432470200,3015,3015,3015,3015,0
|
|
20240418,192500,432470200,3015,3015,3015,3015,0
|
|
20240418,192400,432470200,3015,3015,3015,3015,0
|
|
20240418,192300,432470200,3015,3015,3015,3015,0
|
|
20240418,192200,432470200,3015,3015,3015,3015,0
|
|
20240418,192100,432470200,3015,3015,3015,3015,0
|
|
20240418,192000,432470200,3015,3015,3015,3015,0
|
|
20240418,191900,432470200,3015,3015,3015,3015,0
|
|
20240418,191800,432470200,3015,3015,3015,3015,0
|
|
20240418,191700,432470200,3015,3015,3015,3015,0
|
|
20240418,191600,432470200,3015,3015,3015,3015,0
|
|
20240418,191500,432470200,3015,3015,3015,3015,0
|
|
20240418,191400,432470200,3015,3015,3015,3015,0
|
|
20240418,191300,432470200,3015,3015,3015,3015,0
|
|
20240418,191200,432470200,3015,3015,3015,3015,0
|
|
20240418,191100,432470200,3015,3015,3015,3015,0
|
|
20240418,191000,432470200,3015,3015,3015,3015,0
|
|
20240418,190900,432470200,3015,3015,3015,3015,0
|
|
20240418,190800,432470200,3015,3015,3015,3015,0
|
|
20240418,190700,432470200,3015,3015,3015,3015,0
|
|
20240418,190600,432470200,3015,3015,3015,3015,0
|
|
20240418,190500,432470200,3015,3015,3015,3015,0
|
|
20240418,190400,432470200,3015,3015,3015,3015,0
|
|
20240418,190300,432470200,3015,3015,3015,3015,0
|
|
20240418,190200,432470200,3015,3015,3015,3015,0
|
|
20240418,190100,432470200,3015,3015,3015,3015,4611
|
|
20240418,190000,432470200,3015,3015,3015,3015,0
|
|
20240418,185900,432470200,3015,3015,3015,3015,0
|
|
20240418,185800,432470200,3015,3015,3015,3015,0
|
|
20240418,185700,432470200,3015,3015,3015,3015,0
|
|
20240418,185600,432470200,3015,3015,3015,3015,0
|
|
20240418,185500,432470200,3015,3015,3015,3015,0
|
|
20240418,185400,432470200,3015,3015,3015,3015,0
|
|
20240418,185300,432470200,3015,3015,3015,3015,0
|
|
20240418,185200,432470200,3015,3015,3015,3015,0
|
|
20240418,185100,432470200,3015,3015,3015,3015,0
|
|
20240418,185000,432470200,3015,3015,3015,3015,0
|
|
20240418,184900,432470200,3015,3015,3015,3015,0
|
|
20240418,184800,432470200,3015,3015,3015,3015,0
|
|
20240418,184700,432470200,3015,3015,3015,3015,0
|
|
20240418,184600,432470200,3015,3015,3015,3015,0
|
|
20240418,184500,432470200,3015,3015,3015,3015,0
|
|
20240418,184400,432470200,3015,3015,3015,3015,0
|
|
20240418,184300,432470200,3015,3015,3015,3015,0
|
|
20240418,184200,432470200,3015,3015,3015,3015,0
|
|
20240418,184100,432470200,3015,3015,3015,3015,0
|
|
20240418,184000,432470200,3015,3015,3015,3015,0
|
|
20240418,183900,432470200,3015,3015,3015,3015,0
|
|
20240418,183800,432470200,3015,3015,3015,3015,0
|
|
20240418,183700,432470200,3015,3015,3015,3015,0
|
|
20240418,183600,432470200,3015,3015,3015,3015,0
|
|
20240418,183500,432470200,3015,3015,3015,3015,0
|
|
20240418,183400,432470200,3015,3015,3015,3015,0
|
|
20240418,183300,432470200,3015,3015,3015,3015,0
|
|
20240418,183200,432470200,3015,3015,3015,3015,0
|
|
20240418,183100,432470200,3015,3015,3015,3015,4611
|
|
20240418,183000,432470200,3015,3015,3015,3015,0
|
|
20240418,182900,432470200,3015,3015,3015,3015,0
|
|
20240418,182800,432470200,3015,3015,3015,3015,0
|
|
20240418,182700,432470200,3015,3015,3015,3015,0
|
|
20240418,182600,432470200,3015,3015,3015,3015,0
|
|
20240418,182500,432470200,3015,3015,3015,3015,0
|
|
20240418,182400,432470200,3015,3015,3015,3015,0
|
|
20240418,182300,432470200,3015,3015,3015,3015,0
|
|
20240418,182200,432470200,3015,3015,3015,3015,0
|
|
20240418,182100,432470200,3015,3015,3015,3015,0
|
|
20240418,182000,432470200,3015,3015,3015,3015,0
|
|
20240418,181900,432470200,3015,3015,3015,3015,0
|
|
20240418,181800,432470200,3015,3015,3015,3015,0
|
|
20240418,181700,432470200,3015,3015,3015,3015,0
|
|
20240418,181600,432470200,3015,3015,3015,3015,0
|
|
20240418,181500,432470200,3015,3015,3015,3015,0
|
|
20240418,181400,432470200,3015,3015,3015,3015,0
|
|
20240418,181300,432470200,3015,3015,3015,3015,0
|
|
20240418,181200,432470200,3015,3015,3015,3015,0
|
|
20240418,181100,432470200,3015,3015,3015,3015,0
|
|
20240418,181000,432470200,3015,3015,3015,3015,0
|
|
20240418,180900,432470200,3015,3015,3015,3015,0
|
|
20240418,180800,432470200,3015,3015,3015,3015,0
|
|
20240418,180700,432470200,3015,3015,3015,3015,0
|
|
20240418,180600,432470200,3015,3015,3015,3015,0
|
|
20240418,180500,432470200,3015,3015,3015,3015,0
|
|
20240418,180400,432470200,3015,3015,3015,3015,0
|
|
20240418,180300,432470200,3015,3015,3015,3015,0
|
|
20240418,180200,432470200,3015,3015,3015,3015,0
|
|
20240418,180100,432470200,3015,3015,3015,3015,4611
|
|
20240418,180000,432470200,3015,3015,3015,3015,0
|
|
20240418,175900,432470200,3015,3015,3015,3015,0
|
|
20240418,175800,432470200,3015,3015,3015,3015,0
|
|
20240418,175700,432470200,3015,3015,3015,3015,0
|
|
20240418,175600,432470200,3015,3015,3015,3015,0
|
|
20240418,175500,432470200,3015,3015,3015,3015,0
|
|
20240418,175400,432470200,3015,3015,3015,3015,0
|
|
20240418,175300,432470200,3015,3015,3015,3015,0
|
|
20240418,175200,432470200,3015,3015,3015,3015,0
|
|
20240418,175100,432470200,3015,3015,3015,3015,0
|
|
20240418,175000,432470200,3015,3015,3015,3015,0
|
|
20240418,174900,432470200,3015,3015,3015,3015,0
|
|
20240418,174800,432470200,3015,3015,3015,3015,0
|
|
20240418,174700,432470200,3015,3015,3015,3015,0
|
|
20240418,174600,432470200,3015,3015,3015,3015,0
|
|
20240418,174500,432470200,3015,3015,3015,3015,0
|
|
20240418,174400,432470200,3015,3015,3015,3015,0
|
|
20240418,174300,432470200,3015,3015,3015,3015,0
|
|
20240418,174200,432470200,3015,3015,3015,3015,0
|
|
20240418,174100,432470200,3015,3015,3015,3015,0
|
|
20240418,174000,432470200,3015,3015,3015,3015,0
|
|
20240418,173900,432470200,3015,3015,3015,3015,0
|
|
20240418,173800,432470200,3015,3015,3015,3015,0
|
|
20240418,173700,432470200,3015,3015,3015,3015,0
|
|
20240418,173600,432470200,3015,3015,3015,3015,0
|
|
20240418,173500,432470200,3015,3015,3015,3015,0
|
|
20240418,173400,432470200,3015,3015,3015,3015,0
|
|
20240418,173300,432470200,3015,3015,3015,3015,0
|
|
20240418,173200,432470200,3015,3015,3015,3015,0
|
|
20240418,173100,432470200,3015,3015,3015,3015,4611
|
|
20240418,173000,432470200,3015,3015,3015,3015,0
|
|
20240418,172900,432470200,3015,3015,3015,3015,0
|
|
20240418,172800,432470200,3015,3015,3015,3015,0
|
|
20240418,172700,432470200,3015,3015,3015,3015,0
|
|
20240418,172600,432470200,3015,3015,3015,3015,0
|
|
20240418,172500,432470200,3015,3015,3015,3015,0
|
|
20240418,172400,432470200,3015,3015,3015,3015,0
|
|
20240418,172300,432470200,3015,3015,3015,3015,0
|
|
20240418,172200,432470200,3015,3015,3015,3015,0
|
|
20240418,172100,432470200,3015,3015,3015,3015,0
|
|
20240418,172000,432470200,3015,3015,3015,3015,0
|
|
20240418,171900,432470200,3015,3015,3015,3015,0
|
|
20240418,171800,432470200,3015,3015,3015,3015,0
|
|
20240418,171700,432470200,3015,3015,3015,3015,0
|
|
20240418,171600,432470200,3015,3015,3015,3015,0
|
|
20240418,171500,432470200,3015,3015,3015,3015,0
|
|
20240418,171400,432470200,3015,3015,3015,3015,0
|
|
20240418,171300,432470200,3015,3015,3015,3015,0
|
|
20240418,171200,432470200,3015,3015,3015,3015,0
|
|
20240418,171100,432470200,3015,3015,3015,3015,0
|
|
20240418,171000,432470200,3015,3015,3015,3015,0
|
|
20240418,170900,432470200,3015,3015,3015,3015,0
|
|
20240418,170800,432470200,3015,3015,3015,3015,0
|
|
20240418,170700,432470200,3015,3015,3015,3015,0
|
|
20240418,170600,432470200,3015,3015,3015,3015,0
|
|
20240418,170500,432470200,3015,3015,3015,3015,0
|
|
20240418,170400,432470200,3015,3015,3015,3015,0
|
|
20240418,170300,432470200,3015,3015,3015,3015,0
|
|
20240418,170200,432470200,3015,3015,3015,3015,0
|
|
20240418,170100,432470200,3015,3015,3015,3015,4611
|
|
20240418,170000,432470200,3015,3015,3015,3015,0
|
|
20240418,165900,432470200,3015,3015,3015,3015,0
|
|
20240418,165800,432470200,3015,3015,3015,3015,0
|
|
20240418,165700,432470200,3015,3015,3015,3015,0
|
|
20240418,165600,432470200,3015,3015,3015,3015,0
|
|
20240418,165500,432470200,3015,3015,3015,3015,0
|
|
20240418,165400,432470200,3015,3015,3015,3015,0
|
|
20240418,165300,432470200,3015,3015,3015,3015,0
|
|
20240418,165200,432470200,3015,3015,3015,3015,0
|
|
20240418,165100,432470200,3015,3015,3015,3015,0
|
|
20240418,165000,432470200,3015,3015,3015,3015,0
|
|
20240418,164900,432470200,3015,3015,3015,3015,0
|
|
20240418,164800,432470200,3015,3015,3015,3015,0
|
|
20240418,164700,432470200,3015,3015,3015,3015,0
|
|
20240418,164600,432470200,3015,3015,3015,3015,0
|
|
20240418,164500,432470200,3015,3015,3015,3015,0
|
|
20240418,164400,432470200,3015,3015,3015,3015,0
|
|
20240418,164300,432470200,3015,3015,3015,3015,0
|
|
20240418,164200,432470200,3015,3015,3015,3015,0
|
|
20240418,164100,432470200,3015,3015,3015,3015,0
|
|
20240418,164000,432470200,3015,3015,3015,3015,0
|
|
20240418,163900,432470200,3015,3015,3015,3015,0
|
|
20240418,163800,432470200,3015,3015,3015,3015,0
|
|
20240418,163700,432470200,3015,3015,3015,3015,0
|
|
20240418,163600,432470200,3015,3015,3015,3015,0
|
|
20240418,163500,432470200,3015,3015,3015,3015,0
|
|
20240418,163400,432470200,3015,3015,3015,3015,0
|
|
20240418,163300,432470200,3015,3015,3015,3015,0
|
|
20240418,163200,432470200,3015,3015,3015,3015,0
|
|
20240418,163100,432470200,3015,3015,3015,3015,4611
|
|
20240418,163000,432470200,3015,3015,3015,3015,0
|
|
20240418,162900,432470200,3015,3015,3015,3015,0
|
|
20240418,162800,432470200,3015,3015,3015,3015,0
|
|
20240418,162700,432470200,3015,3015,3015,3015,0
|
|
20240418,162600,432470200,3015,3015,3015,3015,0
|
|
20240418,162500,432470200,3015,3015,3015,3015,0
|
|
20240418,162400,432470200,3015,3015,3015,3015,0
|
|
20240418,162300,432470200,3015,3015,3015,3015,0
|
|
20240418,162200,432470200,3015,3015,3015,3015,0
|
|
20240418,162100,432470200,3015,3015,3015,3015,0
|
|
20240418,162000,432470200,3015,3015,3015,3015,0
|
|
20240418,161900,432470200,3015,3015,3015,3015,0
|
|
20240418,161800,432470200,3015,3015,3015,3015,0
|
|
20240418,161700,432470200,3015,3015,3015,3015,0
|
|
20240418,161600,432470200,3015,3015,3015,3015,0
|
|
20240418,161500,432470200,3015,3015,3015,3015,0
|
|
20240418,161400,432470200,3015,3015,3015,3015,0
|
|
20240418,161300,432470200,3015,3015,3015,3015,0
|
|
20240418,161200,432470200,3015,3015,3015,3015,0
|
|
20240418,161100,432470200,3015,3015,3015,3015,0
|
|
20240418,161000,432470200,3015,3015,3015,3015,0
|
|
20240418,160900,432470200,3015,3015,3015,3015,0
|
|
20240418,160800,432470200,3015,3015,3015,3015,0
|
|
20240418,160700,432470200,3015,3015,3015,3015,0
|
|
20240418,160600,432470200,3015,3015,3015,3015,0
|
|
20240418,160500,432470200,3015,3015,3015,3015,0
|
|
20240418,160400,432470200,3015,3015,3015,3015,0
|
|
20240418,160300,432470200,3015,3015,3015,3015,0
|
|
20240418,160200,432470200,3015,3015,3015,3015,0
|
|
20240418,160100,432470200,3015,3015,3015,3015,4611
|
|
20240418,160000,432470200,3015,3015,3015,3015,0
|
|
20240418,155900,432470200,3015,3015,3015,3015,0
|
|
20240418,155800,432470200,3015,3015,3015,3015,0
|
|
20240418,155700,432470200,3015,3015,3015,3015,0
|
|
20240418,155600,432470200,3015,3015,3015,3015,0
|
|
20240418,155500,432470200,3015,3015,3015,3015,0
|
|
20240418,155400,432470200,3015,3015,3015,3015,0
|
|
20240418,155300,432470200,3015,3015,3015,3015,0
|
|
20240418,155200,432470200,3015,3015,3015,3015,0
|
|
20240418,155100,432470200,3015,3015,3015,3015,0
|
|
20240418,155000,432470200,3015,3015,3015,3015,0
|
|
20240418,154900,432470200,3015,3015,3015,3015,0
|
|
20240418,154800,432470200,3015,3015,3015,3015,0
|
|
20240418,154700,432470200,3015,3015,3015,3015,0
|
|
20240418,154600,432470200,3015,3015,3015,3015,0
|
|
20240418,154500,432470200,3015,3015,3015,3015,0
|
|
20240418,154400,432470200,3015,3015,3015,3015,0
|
|
20240418,154300,432470200,3015,3015,3015,3015,0
|
|
20240418,154200,432470200,3015,3015,3015,3015,0
|
|
20240418,154100,432470200,3015,3015,3015,3015,0
|
|
20240418,154000,432470200,3015,3015,3015,3015,0
|
|
20240418,153900,432470200,3015,3015,3015,3015,0
|
|
20240418,153800,432470200,3015,3015,3015,3015,0
|
|
20240418,153700,432470200,3015,3015,3015,3015,0
|
|
20240418,153600,432470200,3015,3015,3015,3015,0
|
|
20240418,153500,432470200,3015,3015,3015,3015,0
|
|
20240418,153400,432470200,3015,3015,3015,3015,0
|
|
20240418,153300,432470200,3015,3015,3015,3015,0
|
|
20240418,153200,432470200,3015,3015,3015,3015,0
|
|
20240418,153100,432470200,3015,3015,3015,3015,4611
|
|
20240418,153000,432470200,3015,3015,3015,3015,4611
|
|
20240418,152900,418568035,3005,3005,3005,3005,0
|
|
20240418,152800,418568035,3005,3005,3005,3005,0
|
|
20240418,152700,418568035,3005,3005,3005,3005,0
|
|
20240418,152600,418568035,3005,3005,3005,3005,0
|
|
20240418,152500,418568035,3005,3005,3005,3005,0
|
|
20240418,152400,418568035,3005,3005,3005,3005,0
|
|
20240418,152300,418568035,3005,3005,3005,3005,0
|
|
20240418,152200,418568035,3005,3005,3005,3005,0
|
|
20240418,152100,418568035,3005,3005,3005,3005,0
|
|
20240418,152000,418568035,3005,3005,3005,3005,0
|
|
20240418,151900,418568035,3005,3005,3010,3005,204
|
|
20240418,151800,417954405,3010,3005,3010,3005,5
|
|
20240418,151700,417939370,3005,3005,3005,3005,1
|
|
20240418,151600,417936365,3005,3005,3005,3005,36
|
|
20240418,151500,417828185,3010,3005,3010,3005,206
|
|
20240418,151400,417208155,3005,3005,3005,3005,12
|
|
20240418,151300,417172095,3005,3005,3005,3005,17
|
|
20240418,151200,417121010,3010,3010,3010,3010,4
|
|
20240418,151100,417108970,3010,3010,3010,3010,1
|
|
20240418,151000,417105960,3005,3005,3005,3005,107
|
|
20240418,150900,416784425,3005,3010,3010,3005,883
|
|
20240418,150800,414126720,3010,3010,3010,3010,0
|
|
20240418,150700,414126720,3010,3010,3010,3010,0
|
|
20240418,150600,414126720,3010,3010,3010,3010,8
|
|
20240418,150500,414102640,3010,3010,3010,3010,0
|
|
20240418,150400,414102640,3010,3010,3010,3010,166
|
|
20240418,150300,413602980,3005,3005,3005,3005,29
|
|
20240418,150200,413515835,3005,3010,3010,3005,117
|
|
20240418,150100,413163840,3005,3005,3005,3005,572
|
|
20240418,150000,411444980,3005,3005,3005,3005,17
|
|
20240418,145900,411393895,3005,3005,3005,3005,0
|
|
20240418,145800,411393895,3005,3005,3005,3005,0
|
|
20240418,145700,411393895,3005,3005,3005,3005,0
|
|
20240418,145600,411393895,3005,3005,3005,3005,216
|
|
20240418,145500,410744815,3005,3005,3005,3005,100
|
|
20240418,145400,410444315,3005,3005,3005,3005,1
|
|
20240418,145300,410441310,3005,3000,3005,3000,4
|
|
20240418,145200,410429305,3000,3000,3000,3000,0
|
|
20240418,145100,410429305,3000,3000,3000,3000,0
|
|
20240418,145000,410429305,3000,3000,3000,3000,0
|
|
20240418,144900,410429305,3000,3000,3000,3000,0
|
|
20240418,144800,410429305,3000,3000,3000,3000,363
|
|
20240418,144700,409340305,3000,3000,3000,3000,5
|
|
20240418,144600,409325305,3000,3000,3005,3000,468
|
|
20240418,144500,407920230,3000,3000,3000,3000,125
|
|
20240418,144400,407545230,3000,3000,3000,3000,125
|
|
20240418,144300,407170230,3000,3000,3000,3000,125
|
|
20240418,144200,406795230,3000,3000,3000,3000,159
|
|
20240418,144100,406318230,3000,3000,3000,2995,154
|
|
20240418,144000,405856855,3000,3000,3000,3000,250
|
|
20240418,143900,405106855,3000,3000,3000,3000,125
|
|
20240418,143800,404731855,3000,3000,3000,3000,224
|
|
20240418,143700,404059855,3000,3000,3000,3000,126
|
|
20240418,143600,403681855,3000,2995,3000,2995,5431
|
|
20240418,143500,387389730,2995,2995,2995,2995,125
|
|
20240418,143400,387015355,2995,2995,2995,2995,125
|
|
20240418,143300,386640980,3000,2995,3000,2995,261
|
|
20240418,143200,385859230,2995,2995,2995,2995,127
|
|
20240418,143100,385478865,2995,2995,2995,2995,140
|
|
20240418,143000,385059565,2995,2995,2995,2995,125
|
|
20240418,142900,384685190,2995,2995,2995,2995,125
|
|
20240418,142800,384310815,2995,3000,3000,2995,126
|
|
20240418,142700,383933440,2995,2995,3000,2995,251
|
|
20240418,142600,383181690,3000,2995,3000,2995,127
|
|
20240418,142500,382801320,2995,3000,3000,2995,126
|
|
20240418,142400,382423945,2995,3000,3000,2995,131
|
|
20240418,142300,382031570,2995,2995,2995,2995,175
|
|
20240418,142200,381507445,2995,2995,2995,2995,225
|
|
20240418,142100,380833570,2995,2995,2995,2995,136
|
|
20240418,142000,380426250,2995,2995,2995,2995,250
|
|
20240418,141900,379677500,2995,2995,2995,2995,155
|
|
20240418,141800,379213275,3000,2985,3000,2985,126
|
|
20240418,141700,378837150,2995,2995,2995,2990,933
|
|
20240418,141600,376043440,2995,2995,2995,2990,496
|
|
20240418,141500,374560240,2995,2990,2995,2990,135
|
|
20240418,141400,374156540,2985,2990,2995,2985,257
|
|
20240418,141300,373388700,2990,2990,2990,2990,125
|
|
20240418,141200,373014950,2995,2990,2995,2990,232
|
|
20240418,141100,372320735,2990,2990,2990,2990,125
|
|
20240418,141000,371946985,2985,2985,2985,2985,125
|
|
20240418,140900,371573860,2985,2990,2990,2980,4561
|
|
20240418,140800,357976655,2985,2985,2985,2985,125
|
|
20240418,140700,357603530,2990,2990,2990,2990,250
|
|
20240418,140600,356856030,2990,2990,2990,2990,464
|
|
20240418,140500,355468670,2995,2985,2995,2985,160
|
|
20240418,140400,354990990,2985,2995,2995,2985,126
|
|
20240418,140300,354614870,2995,2995,2995,2985,140
|
|
20240418,140200,354196820,2985,2995,2995,2985,681
|
|
20240418,140100,352163835,2985,2990,2990,2985,2558
|
|
20240418,140000,344516040,2995,2985,2995,2985,774
|
|
20240418,135900,342203645,2990,2990,2990,2990,1125
|
|
20240418,135800,338839895,2990,2990,2990,2990,147
|
|
20240418,135700,338400365,2990,2990,2995,2990,201
|
|
20240418,135600,337799325,2990,2990,2990,2985,113
|
|
20240418,135500,337461510,2990,2990,2990,2990,487
|
|
20240418,135400,336005380,2985,2990,2990,2985,271
|
|
20240418,135300,335195825,2990,2990,2990,2985,181
|
|
20240418,135200,334655370,2985,2985,2985,2985,147
|
|
20240418,135100,334216575,2990,2990,2990,2985,185
|
|
20240418,135000,333664160,2985,2985,2985,2985,147
|
|
20240418,134900,333225365,2990,2990,2990,2990,75
|
|
20240418,134800,333001115,2990,2990,2995,2990,262
|
|
20240418,134700,332217730,2990,2990,2995,2990,4157
|
|
20240418,134600,319788250,2995,2990,2995,2990,147
|
|
20240418,134500,319348665,2995,2995,2995,2995,1375
|
|
20240418,134400,315230540,3000,2995,3000,2995,148
|
|
20240418,134300,314787275,2995,2995,2995,2995,147
|
|
20240418,134200,314347010,3000,3000,3000,2995,150
|
|
20240418,134100,313897745,2995,2995,3000,2995,273
|
|
20240418,134000,313080105,2995,2995,3000,2995,158
|
|
20240418,133900,312606885,2995,2995,3000,2995,747
|
|
20240418,133800,310369120,2995,3000,3000,2995,314
|
|
20240418,133700,309427855,2995,2995,3000,2995,252
|
|
20240418,133600,308673100,2995,2995,3000,2995,148
|
|
20240418,133500,308229835,2995,2995,2995,2995,272
|
|
20240418,133400,307415195,2995,2995,2995,2995,147
|
|
20240418,133300,306974930,2995,2995,2995,2995,126
|
|
20240418,133200,306597560,2995,2995,2995,2995,128
|
|
20240418,133100,306214200,2995,2995,2995,2995,125
|
|
20240418,133000,305839825,2995,3000,3000,2995,144
|
|
20240418,132900,305408460,3000,3000,3000,2995,272
|
|
20240418,132800,304593085,2995,2995,2995,2995,250
|
|
20240418,132700,303844335,2995,2995,2995,2995,552
|
|
20240418,132600,302191095,2995,2990,2995,2990,175
|
|
20240418,132500,301667595,2990,2990,2990,2990,131
|
|
20240418,132400,301275905,2990,2995,2995,2990,178
|
|
20240418,132300,300743595,2990,2995,2995,2990,129
|
|
20240418,132200,300357865,2990,2995,2995,2990,251
|
|
20240418,132100,299606745,2995,2995,2995,2995,125
|
|
20240418,132000,299232370,2995,2995,2995,2995,325
|
|
20240418,131900,298258995,2995,2995,2995,2995,126
|
|
20240418,131800,297881625,3000,2995,3000,2995,477
|
|
20240418,131700,296452960,2995,2995,2995,2995,125
|
|
20240418,131600,296078585,3000,2995,3000,2995,334
|
|
20240418,131500,295077495,2995,2990,2995,2990,816
|
|
20240418,131400,292634200,2995,2995,2995,2995,2
|
|
20240418,131300,292628210,2995,2995,2995,2995,198
|
|
20240418,131200,292035200,2995,2990,2995,2990,525
|
|
20240418,131100,290463450,2990,2995,2995,2990,275
|
|
20240418,131000,289640450,2995,3000,3000,2995,3
|
|
20240418,130900,289631460,2990,2990,3000,2990,550
|
|
20240418,130800,287983960,3000,2990,3000,2990,480
|
|
20240418,130700,286545210,3000,3000,3000,2995,523
|
|
20240418,130600,284978530,3000,2995,3000,2995,180
|
|
20240418,130500,284439155,3000,3000,3000,2995,227
|
|
20240418,130400,283758780,3000,3000,3000,2995,162
|
|
20240418,130300,283273405,2995,2995,2995,2995,125
|
|
20240418,130200,282899030,2995,2995,3000,2995,267
|
|
20240418,130100,282099290,2995,2995,2995,2990,230
|
|
20240418,130000,281411065,2995,2995,2995,2995,21
|
|
20240418,125900,281348170,3000,2995,3000,2990,129
|
|
20240418,125800,280962425,2990,2990,2990,2990,125
|
|
20240418,125700,280588675,2990,2990,2990,2990,125
|
|
20240418,125600,280214925,2990,2990,2990,2990,251
|
|
20240418,125500,279464435,3000,2990,3000,2990,1405
|
|
20240418,125400,275250685,3000,2995,3000,2995,2057
|
|
20240418,125300,269089910,2995,2995,2995,2995,125
|
|
20240418,125200,268715535,2995,3000,3000,2995,238
|
|
20240418,125100,268002160,3000,3000,3000,2995,145
|
|
20240418,125000,267567785,3000,3000,3000,2995,1232
|
|
20240418,124900,263872460,2995,2995,2995,2995,362
|
|
20240418,124800,262788270,3000,2990,3000,2990,127
|
|
20240418,124700,262408525,3000,2990,3000,2985,6832
|
|
20240418,124600,241955610,2990,2990,2990,2990,726
|
|
20240418,124500,239784870,2990,2995,2995,2990,126
|
|
20240418,124400,239408125,2995,2990,2995,2990,226
|
|
20240418,124300,238732380,2990,2985,2990,2985,427
|
|
20240418,124200,237456900,2985,2990,2990,2985,131
|
|
20240418,124100,237065835,2980,2985,2985,2980,625
|
|
20240418,124000,235200400,2985,2985,2985,2985,125
|
|
20240418,123900,234827275,2985,2990,2990,2985,145
|
|
20240418,123800,234394350,2990,2990,2990,2985,275
|
|
20240418,123700,233572725,2985,2985,2985,2985,125
|
|
20240418,123600,233199600,2985,2990,2990,2985,177
|
|
20240418,123500,232670995,2990,2990,2995,2990,519
|
|
20240418,123400,231118900,2995,2990,2995,2990,225
|
|
20240418,123300,230445650,2990,2995,2995,2990,275
|
|
20240418,123200,229622650,2990,2990,2995,2990,130
|
|
20240418,123100,229233940,2990,2990,2990,2990,125
|
|
20240418,123000,228860190,2990,2990,2995,2990,560
|
|
20240418,122900,227185740,2990,2990,2990,2990,125
|
|
20240418,122800,226811990,2990,2985,2990,2985,429
|
|
20240418,122700,225529905,2985,2985,2985,2985,125
|
|
20240418,122600,225156780,2985,2985,2985,2985,125
|
|
20240418,122500,224783655,2990,2985,2990,2985,129
|
|
20240418,122400,224398570,2985,2990,2990,2985,138
|
|
20240418,122300,223986575,2985,2990,2990,2985,275
|
|
20240418,122200,223165575,2985,2985,2990,2985,494
|
|
20240418,122100,221690690,2985,2985,2985,2985,125
|
|
20240418,122000,221317565,2990,2985,2990,2985,614
|
|
20240418,121900,219484770,2990,2990,2990,2985,149
|
|
20240418,121800,219039885,2985,2990,2990,2985,140
|
|
20240418,121700,218621910,2990,2985,2990,2985,169
|
|
20240418,121600,218117225,2990,2985,2990,2985,258
|
|
20240418,121500,217346595,2985,2990,2990,2985,331
|
|
20240418,121400,216358545,2990,2990,2990,2990,17
|
|
20240418,121300,216307715,2990,2990,2990,2990,210
|
|
20240418,121200,215679815,2985,2990,2990,2985,145
|
|
20240418,121100,215246890,2990,2990,2990,2990,30
|
|
20240418,121000,215157190,2985,2990,2990,2985,589
|
|
20240418,120900,213396705,2985,2990,2995,2985,626
|
|
20240418,120800,211525685,2990,2990,2990,2990,125
|
|
20240418,120700,211151935,2990,2990,2990,2990,125
|
|
20240418,120600,210778185,2990,2990,2990,2990,126
|
|
20240418,120500,210401445,2990,2990,2990,2990,125
|
|
20240418,120400,210027695,2990,2990,2990,2990,250
|
|
20240418,120300,209280195,2990,2990,2990,2990,125
|
|
20240418,120200,208906445,2995,2995,2995,2990,135
|
|
20240418,120100,208502745,2995,2995,2995,2990,234
|
|
20240418,120000,207802540,2990,2990,2990,2990,173
|
|
20240418,115900,207285270,2990,2990,2990,2990,152
|
|
20240418,115800,206830790,2990,2990,2995,2990,62
|
|
20240418,115700,206645405,2990,2990,2990,2985,239
|
|
20240418,115600,205931420,2990,2990,2990,2990,125
|
|
20240418,115500,205557670,2990,2990,2990,2990,464
|
|
20240418,115400,204170310,2990,2995,2995,2990,128
|
|
20240418,115300,203787575,2990,2995,2995,2990,225
|
|
20240418,115200,203114325,2995,2995,2995,2990,227
|
|
20240418,115100,202435085,2990,2990,2995,2990,258
|
|
20240418,115000,201663660,2990,2990,2995,2990,139
|
|
20240418,114900,201248030,2990,2990,2990,2990,185
|
|
20240418,114800,200694880,2995,2990,2995,2990,181
|
|
20240418,114700,200153410,2995,2990,2995,2990,133
|
|
20240418,114600,199755700,2995,2990,2995,2990,926
|
|
20240418,114500,196986730,2990,2990,2990,2990,207
|
|
20240418,114400,196367800,2985,2995,2995,2985,208
|
|
20240418,114300,195746305,2990,2990,2990,2990,128
|
|
20240418,114200,195363585,2990,2995,2995,2990,173
|
|
20240418,114100,194846245,2990,2990,2990,2990,125
|
|
20240418,114000,194472495,2990,2990,2990,2990,295
|
|
20240418,113900,193590445,2990,2990,2990,2990,181
|
|
20240418,113800,193049255,2990,2990,2995,2990,365
|
|
20240418,113700,191957050,2995,2990,2995,2990,743
|
|
20240418,113600,189734100,2990,2995,2995,2990,649
|
|
20240418,113500,187792475,2995,2990,2995,2990,410
|
|
20240418,113400,186565150,2995,2995,2995,2990,183
|
|
20240418,113300,186017690,2995,2995,2995,2990,332
|
|
20240418,113200,185023975,2990,2995,2995,2990,261
|
|
20240418,113100,184242905,2990,2990,2995,2990,580
|
|
20240418,113000,182507055,2995,2990,2995,2985,201
|
|
20240418,112900,181906685,2990,2990,2990,2985,145
|
|
20240418,112800,181473760,2990,2990,2990,2985,128
|
|
20240418,112700,181091665,2990,2995,2995,2990,75
|
|
20240418,112600,180867175,2995,2995,2995,2990,659
|
|
20240418,112500,178895790,2990,2990,2995,2990,335
|
|
20240418,112400,177894080,2995,2990,2995,2990,305
|
|
20240418,112300,176981230,2995,2990,2995,2990,164
|
|
20240418,112200,176490675,2990,2990,2990,2990,175
|
|
20240418,112100,175967425,2990,2995,2995,2990,135
|
|
20240418,112000,175563725,2995,2990,2995,2990,631
|
|
20240418,111900,173674720,2985,2990,2990,2985,157
|
|
20240418,111800,173205915,2990,2990,2995,2990,715
|
|
20240418,111700,171068005,2990,2990,2995,2990,262
|
|
20240418,111600,170284505,2990,2985,2990,2985,2374
|
|
20240418,111500,163186870,2985,2990,2990,2985,181
|
|
20240418,111400,162646305,2985,2990,2990,2980,195
|
|
20240418,111300,162063890,2980,2980,2990,2980,324
|
|
20240418,111200,161098320,2990,2980,2990,2980,875
|
|
20240418,111100,158487065,2985,2980,2985,2980,207
|
|
20240418,111000,157869795,2980,2985,2985,2980,164
|
|
20240418,110900,157380880,2985,2980,2985,2980,155
|
|
20240418,110800,156918830,2985,2980,2985,2980,241
|
|
20240418,110700,156200070,2980,2980,2980,2980,125
|
|
20240418,110600,155827570,2980,2985,2985,2980,149
|
|
20240418,110500,155383430,2980,2980,2985,2980,347
|
|
20240418,110400,154348885,2980,2980,2980,2980,161
|
|
20240418,110300,153869105,2985,2985,2985,2980,334
|
|
20240418,110200,152872740,2985,2985,2985,2980,224
|
|
20240418,110100,152204725,2985,2985,2985,2985,110
|
|
20240418,110000,151876375,2985,2980,2985,2980,133
|
|
20240418,105900,151480000,2975,2975,2980,2975,606
|
|
20240418,105800,149675370,2980,2980,2980,2980,108
|
|
20240418,105700,149353530,2980,2975,2980,2975,126
|
|
20240418,105600,148978675,2985,2980,2990,2980,172
|
|
20240418,105500,148465185,2990,2975,2990,2970,641
|
|
20240418,105400,146556255,2980,2980,2980,2975,1271
|
|
20240418,105300,142769300,2975,2975,2975,2975,143
|
|
20240418,105200,142343875,2975,2980,2990,2975,774
|
|
20240418,105100,140037885,2980,2985,2990,2980,844
|
|
20240418,105000,137521285,2980,2980,2980,2980,125
|
|
20240418,104900,137148785,2990,2980,2990,2975,1070
|
|
20240418,104800,133960800,2990,2980,2990,2980,486
|
|
20240418,104700,132508930,2975,2975,2975,2975,125
|
|
20240418,104600,132137055,2975,2975,2990,2975,353
|
|
20240418,104500,131086360,2975,2975,2975,2975,125
|
|
20240418,104400,130714485,2990,2980,2990,2975,129
|
|
20240418,104300,130330670,2985,2980,2985,2975,1855
|
|
20240418,104200,124800035,2980,2975,2980,2975,165
|
|
20240418,104100,124308960,2975,2980,2980,2975,157
|
|
20240418,104000,123841725,2980,2980,2985,2980,97
|
|
20240418,103900,123552655,2975,2985,2985,2970,306
|
|
20240418,103800,122642415,2980,2970,2985,2970,2019
|
|
20240418,103700,116636145,2975,2970,2975,2970,127
|
|
20240418,103600,116258945,2975,2970,2975,2970,282
|
|
20240418,103500,115421155,2970,2970,2970,2965,153
|
|
20240418,103400,114967370,2965,2970,2970,2965,128
|
|
20240418,103300,114587835,2965,2965,2970,2965,251
|
|
20240418,103200,113843615,2965,2965,2965,2960,2587
|
|
20240418,103100,106173785,2965,2965,2965,2960,144
|
|
20240418,103000,105747450,2960,2960,2960,2960,125
|
|
20240418,102900,105377450,2960,2965,2965,2960,276
|
|
20240418,102800,104559735,2965,2965,2965,2960,143
|
|
20240418,102700,104136365,2960,2960,2960,2960,125
|
|
20240418,102600,103766365,2960,2965,2965,2960,289
|
|
20240418,102500,102910730,2965,2960,2965,2960,126
|
|
20240418,102400,102537765,2965,2960,2965,2960,126
|
|
20240418,102300,102164800,2960,2960,2960,2960,125
|
|
20240418,102200,101794800,2960,2965,2965,2960,159
|
|
20240418,102100,101323990,2960,2965,2965,2960,1558
|
|
20240418,102000,96711810,2960,2960,2965,2960,383
|
|
20240418,101900,95577465,2960,2960,2960,2960,125
|
|
20240418,101800,95207465,2960,2960,2960,2960,360
|
|
20240418,101700,94141865,2960,2960,2960,2960,125
|
|
20240418,101600,93771865,2960,2965,2965,2960,225
|
|
20240418,101500,93105365,2965,2960,2965,2960,1107
|
|
20240418,101400,89828610,2960,2965,2965,2960,128
|
|
20240418,101300,89449715,2960,2960,2965,2960,358
|
|
20240418,101200,88389495,2965,2960,2965,2960,132
|
|
20240418,101100,87998740,2965,2960,2965,2960,142
|
|
20240418,101000,87578335,2960,2960,2960,2960,125
|
|
20240418,100900,87208335,2965,2965,2965,2960,131
|
|
20240418,100800,86820545,2960,2965,2965,2960,2286
|
|
20240418,100700,80043435,2965,2965,2970,2965,271
|
|
20240418,100600,79239815,2970,2970,2970,2970,164
|
|
20240418,100500,78752735,2970,2970,2970,2970,125
|
|
20240418,100400,78381485,2975,2970,2975,2970,135
|
|
20240418,100300,77980485,2975,2975,2975,2970,130
|
|
20240418,100200,77594360,2975,2975,2975,2970,133
|
|
20240418,100100,77199310,2970,2975,2975,2970,127
|
|
20240418,100000,76822110,2970,2970,2975,2970,258
|
|
20240418,095900,76055840,2970,2970,2970,2970,227
|
|
20240418,095800,75381650,2970,2975,2975,2970,126
|
|
20240418,095700,75007425,2970,2970,2975,2970,248
|
|
20240418,095600,74270835,2970,2975,2975,2970,235
|
|
20240418,095500,73572335,2970,2975,2975,2970,301
|
|
20240418,095400,72677485,2970,2970,2975,2970,862
|
|
20240418,095300,70116845,2975,2980,2985,2970,4693
|
|
20240418,095200,56156405,2985,2985,2985,2980,376
|
|
20240418,095100,55034670,2985,2980,2985,2980,1785
|
|
20240418,095000,49715340,2975,2975,2975,2975,125
|
|
20240418,094900,49343465,2980,2975,2980,2975,128
|
|
20240418,094800,48962650,2975,2975,2980,2975,269
|
|
20240418,094700,48162175,2975,2975,2980,2975,269
|
|
20240418,094600,47361805,2980,2980,2980,2975,139
|
|
20240418,094500,46948210,2980,2980,2980,2975,434
|
|
20240418,094400,45656020,2980,2980,2980,2975,173
|
|
20240418,094300,45141155,2980,2975,2980,2970,174
|
|
20240418,094200,44623905,2980,2975,2980,2970,283
|
|
20240418,094100,43782580,2975,2970,2980,2970,389
|
|
20240418,094000,42625910,2975,2975,2980,2975,845
|
|
20240418,093900,40112025,2975,2980,2980,2975,1128
|
|
20240418,093800,36756210,2980,2980,2980,2975,166
|
|
20240418,093700,36262180,2975,2980,2980,2975,156
|
|
20240418,093600,35797925,2980,2975,2980,2975,291
|
|
20240418,093500,34932110,2975,2970,2980,2970,612
|
|
20240418,093400,33111490,2970,2975,2975,2970,252
|
|
20240418,093300,32362415,2980,2980,2980,2975,1175
|
|
20240418,093200,28861540,2975,2975,2975,2975,125
|
|
20240418,093100,28489665,2975,2970,2975,2970,1526
|
|
20240418,093000,23950440,2970,2975,2975,2970,136
|
|
20240418,092900,23546465,2975,2980,2980,2975,297
|
|
20240418,092800,22662140,2975,2975,2975,2975,250
|
|
20240418,092700,21918390,2980,2980,2980,2980,66
|
|
20240418,092600,21721710,2980,2975,2980,2975,220
|
|
20240418,092500,21066370,2975,2975,2975,2975,2
|
|
20240418,092400,21060420,2975,2970,2975,2970,46
|
|
20240418,092300,20923795,2970,2965,2970,2965,139
|
|
20240418,092200,20511485,2965,2965,2965,2965,236
|
|
20240418,092100,19811745,2970,2970,2970,2970,1
|
|
20240418,092000,19808775,2970,2965,2970,2965,10
|
|
20240418,091900,19779080,2970,2965,2970,2965,3
|
|
20240418,091800,19770175,2970,2970,2970,2965,3
|
|
20240418,091700,19761270,2970,2965,2970,2965,123
|
|
20240418,091600,19396555,2970,2970,2970,2970,19
|
|
20240418,091500,19340125,2970,2970,2970,2970,0
|
|
20240418,091400,19340125,2970,2970,2970,2970,32
|
|
20240418,091300,19245085,2970,2970,2970,2970,64
|
|
20240418,091200,19055005,2960,2970,2970,2960,35
|
|
20240418,091100,18951305,2970,2960,2970,2960,35
|
|
20240418,091000,18847365,2960,2980,2980,2960,346
|
|
20240418,090900,17822715,2980,2980,2980,2980,10
|
|
20240418,090800,17792915,2980,2980,2980,2980,22
|
|
20240418,090700,17727355,2980,2985,2985,2980,47
|
|
20240418,090600,17587095,2985,2990,2990,2985,202
|
|
20240418,090500,16984120,2990,2980,2990,2975,3173
|
|
20240418,090400,7528500,2975,2975,2975,2975,1773
|
|
20240418,090300,2253825,2975,2970,2975,2970,109
|
|
20240418,090200,1929635,2970,2970,2970,2970,1
|
|
20240418,090100,1926665,2955,2955,2955,2955,0
|
|
20240418,090000,1926665,2955,2955,2955,2955,651
|