677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,201400,630673180,2375,2375,2375,2375,3239
|
|
20240614,201300,630673180,2375,2375,2375,2375,0
|
|
20240614,201200,630673180,2375,2375,2375,2375,0
|
|
20240614,201100,630673180,2375,2375,2375,2375,0
|
|
20240614,201000,630673180,2375,2375,2375,2375,0
|
|
20240614,200900,630673180,2375,2375,2375,2375,0
|
|
20240614,200800,630673180,2375,2375,2375,2375,0
|
|
20240614,200700,630673180,2375,2375,2375,2375,0
|
|
20240614,200600,630673180,2375,2375,2375,2375,0
|
|
20240614,200500,630673180,2375,2375,2375,2375,0
|
|
20240614,200400,630673180,2375,2375,2375,2375,0
|
|
20240614,200300,630673180,2375,2375,2375,2375,0
|
|
20240614,200200,630673180,2375,2375,2375,2375,0
|
|
20240614,200100,630673180,2375,2375,2375,2375,0
|
|
20240614,200000,630673180,2375,2375,2375,2375,0
|
|
20240614,195900,630673180,2375,2375,2375,2375,0
|
|
20240614,195800,630673180,2375,2375,2375,2375,0
|
|
20240614,195700,630673180,2375,2375,2375,2375,0
|
|
20240614,195600,630673180,2375,2375,2375,2375,0
|
|
20240614,195500,630673180,2375,2375,2375,2375,0
|
|
20240614,195400,630673180,2375,2375,2375,2375,0
|
|
20240614,195300,630673180,2375,2375,2375,2375,0
|
|
20240614,195200,630673180,2375,2375,2375,2375,0
|
|
20240614,195100,630673180,2375,2375,2375,2375,0
|
|
20240614,195000,630673180,2375,2375,2375,2375,0
|
|
20240614,194900,630673180,2375,2375,2375,2375,0
|
|
20240614,194800,630673180,2375,2375,2375,2375,0
|
|
20240614,194700,630673180,2375,2375,2375,2375,0
|
|
20240614,194600,630673180,2375,2375,2375,2375,0
|
|
20240614,194500,630673180,2375,2375,2375,2375,0
|
|
20240614,194400,630673180,2375,2375,2375,2375,3239
|
|
20240614,194300,630673180,2375,2375,2375,2375,0
|
|
20240614,194200,630673180,2375,2375,2375,2375,0
|
|
20240614,194100,630673180,2375,2375,2375,2375,0
|
|
20240614,194000,630673180,2375,2375,2375,2375,0
|
|
20240614,193900,630673180,2375,2375,2375,2375,0
|
|
20240614,193800,630673180,2375,2375,2375,2375,0
|
|
20240614,193700,630673180,2375,2375,2375,2375,0
|
|
20240614,193600,630673180,2375,2375,2375,2375,0
|
|
20240614,193500,630673180,2375,2375,2375,2375,0
|
|
20240614,193400,630673180,2375,2375,2375,2375,0
|
|
20240614,193300,630673180,2375,2375,2375,2375,0
|
|
20240614,193200,630673180,2375,2375,2375,2375,0
|
|
20240614,193100,630673180,2375,2375,2375,2375,0
|
|
20240614,193000,630673180,2375,2375,2375,2375,0
|
|
20240614,192900,630673180,2375,2375,2375,2375,0
|
|
20240614,192800,630673180,2375,2375,2375,2375,0
|
|
20240614,192700,630673180,2375,2375,2375,2375,0
|
|
20240614,192600,630673180,2375,2375,2375,2375,0
|
|
20240614,192500,630673180,2375,2375,2375,2375,0
|
|
20240614,192400,630673180,2375,2375,2375,2375,0
|
|
20240614,192300,630673180,2375,2375,2375,2375,0
|
|
20240614,192200,630673180,2375,2375,2375,2375,0
|
|
20240614,192100,630673180,2375,2375,2375,2375,0
|
|
20240614,192000,630673180,2375,2375,2375,2375,0
|
|
20240614,191900,630673180,2375,2375,2375,2375,0
|
|
20240614,191800,630673180,2375,2375,2375,2375,0
|
|
20240614,191700,630673180,2375,2375,2375,2375,0
|
|
20240614,191600,630673180,2375,2375,2375,2375,0
|
|
20240614,191500,630673180,2375,2375,2375,2375,0
|
|
20240614,191400,630673180,2375,2375,2375,2375,3239
|
|
20240614,191300,630673180,2375,2375,2375,2375,0
|
|
20240614,191200,630673180,2375,2375,2375,2375,0
|
|
20240614,191100,630673180,2375,2375,2375,2375,0
|
|
20240614,191000,630673180,2375,2375,2375,2375,0
|
|
20240614,190900,630673180,2375,2375,2375,2375,0
|
|
20240614,190800,630673180,2375,2375,2375,2375,0
|
|
20240614,190700,630673180,2375,2375,2375,2375,0
|
|
20240614,190600,630673180,2375,2375,2375,2375,0
|
|
20240614,190500,630673180,2375,2375,2375,2375,0
|
|
20240614,190400,630673180,2375,2375,2375,2375,0
|
|
20240614,190300,630673180,2375,2375,2375,2375,0
|
|
20240614,190200,630673180,2375,2375,2375,2375,0
|
|
20240614,190100,630673180,2375,2375,2375,2375,0
|
|
20240614,190000,630673180,2375,2375,2375,2375,0
|
|
20240614,185900,630673180,2375,2375,2375,2375,0
|
|
20240614,185800,630673180,2375,2375,2375,2375,0
|
|
20240614,185700,630673180,2375,2375,2375,2375,0
|
|
20240614,185600,630673180,2375,2375,2375,2375,0
|
|
20240614,185500,630673180,2375,2375,2375,2375,0
|
|
20240614,185400,630673180,2375,2375,2375,2375,0
|
|
20240614,185300,630673180,2375,2375,2375,2375,0
|
|
20240614,185200,630673180,2375,2375,2375,2375,0
|
|
20240614,185100,630673180,2375,2375,2375,2375,0
|
|
20240614,185000,630673180,2375,2375,2375,2375,0
|
|
20240614,184900,630673180,2375,2375,2375,2375,0
|
|
20240614,184800,630673180,2375,2375,2375,2375,0
|
|
20240614,184700,630673180,2375,2375,2375,2375,0
|
|
20240614,184600,630673180,2375,2375,2375,2375,0
|
|
20240614,184500,630673180,2375,2375,2375,2375,0
|
|
20240614,184400,630673180,2375,2375,2375,2375,3239
|
|
20240614,184300,630673180,2375,2375,2375,2375,0
|
|
20240614,184200,630673180,2375,2375,2375,2375,0
|
|
20240614,184100,630673180,2375,2375,2375,2375,0
|
|
20240614,184000,630673180,2375,2375,2375,2375,0
|
|
20240614,183900,630673180,2375,2375,2375,2375,0
|
|
20240614,183800,630673180,2375,2375,2375,2375,0
|
|
20240614,183700,630673180,2375,2375,2375,2375,0
|
|
20240614,183600,630673180,2375,2375,2375,2375,0
|
|
20240614,183500,630673180,2375,2375,2375,2375,0
|
|
20240614,183400,630673180,2375,2375,2375,2375,0
|
|
20240614,183300,630673180,2375,2375,2375,2375,0
|
|
20240614,183200,630673180,2375,2375,2375,2375,0
|
|
20240614,183100,630673180,2375,2375,2375,2375,0
|
|
20240614,183000,630673180,2375,2375,2375,2375,0
|
|
20240614,182900,630673180,2375,2375,2375,2375,0
|
|
20240614,182800,630673180,2375,2375,2375,2375,0
|
|
20240614,182700,630673180,2375,2375,2375,2375,0
|
|
20240614,182600,630673180,2375,2375,2375,2375,0
|
|
20240614,182500,630673180,2375,2375,2375,2375,0
|
|
20240614,182400,630673180,2375,2375,2375,2375,0
|
|
20240614,182300,630673180,2375,2375,2375,2375,0
|
|
20240614,182200,630673180,2375,2375,2375,2375,0
|
|
20240614,182100,630673180,2375,2375,2375,2375,0
|
|
20240614,182000,630673180,2375,2375,2375,2375,0
|
|
20240614,181900,630673180,2375,2375,2375,2375,0
|
|
20240614,181800,630673180,2375,2375,2375,2375,0
|
|
20240614,181700,630673180,2375,2375,2375,2375,0
|
|
20240614,181600,630673180,2375,2375,2375,2375,0
|
|
20240614,181500,630673180,2375,2375,2375,2375,0
|
|
20240614,181400,630673180,2375,2375,2375,2375,3239
|
|
20240614,181300,630673180,2375,2375,2375,2375,0
|
|
20240614,181200,630673180,2375,2375,2375,2375,0
|
|
20240614,181100,630673180,2375,2375,2375,2375,0
|
|
20240614,181000,630673180,2375,2375,2375,2375,0
|
|
20240614,180900,630673180,2375,2375,2375,2375,0
|
|
20240614,180800,630673180,2375,2375,2375,2375,0
|
|
20240614,180700,630673180,2375,2375,2375,2375,0
|
|
20240614,180600,630673180,2375,2375,2375,2375,0
|
|
20240614,180500,630673180,2375,2375,2375,2375,0
|
|
20240614,180400,630673180,2375,2375,2375,2375,0
|
|
20240614,180300,630673180,2375,2375,2375,2375,0
|
|
20240614,180200,630673180,2375,2375,2375,2375,0
|
|
20240614,180100,630673180,2375,2375,2375,2375,0
|
|
20240614,180000,630673180,2375,2375,2375,2375,0
|
|
20240614,175900,630673180,2375,2375,2375,2375,0
|
|
20240614,175800,630673180,2375,2375,2375,2375,0
|
|
20240614,175700,630673180,2375,2375,2375,2375,0
|
|
20240614,175600,630673180,2375,2375,2375,2375,0
|
|
20240614,175500,630673180,2375,2375,2375,2375,0
|
|
20240614,175400,630673180,2375,2375,2375,2375,0
|
|
20240614,175300,630673180,2375,2375,2375,2375,0
|
|
20240614,175200,630673180,2375,2375,2375,2375,0
|
|
20240614,175100,630673180,2375,2375,2375,2375,0
|
|
20240614,175000,630673180,2375,2375,2375,2375,0
|
|
20240614,174900,630673180,2375,2375,2375,2375,0
|
|
20240614,174800,630673180,2375,2375,2375,2375,0
|
|
20240614,174700,630673180,2375,2375,2375,2375,0
|
|
20240614,174600,630673180,2375,2375,2375,2375,0
|
|
20240614,174500,630673180,2375,2375,2375,2375,0
|
|
20240614,174400,630673180,2375,2375,2375,2375,3239
|
|
20240614,174300,630673180,2375,2375,2375,2375,0
|
|
20240614,174200,630673180,2375,2375,2375,2375,0
|
|
20240614,174100,630673180,2375,2375,2375,2375,0
|
|
20240614,174000,630673180,2375,2375,2375,2375,0
|
|
20240614,173900,630673180,2375,2375,2375,2375,0
|
|
20240614,173800,630673180,2375,2375,2375,2375,0
|
|
20240614,173700,630673180,2375,2375,2375,2375,0
|
|
20240614,173600,630673180,2375,2375,2375,2375,0
|
|
20240614,173500,630673180,2375,2375,2375,2375,0
|
|
20240614,173400,630673180,2375,2375,2375,2375,0
|
|
20240614,173300,630673180,2375,2375,2375,2375,0
|
|
20240614,173200,630673180,2375,2375,2375,2375,0
|
|
20240614,173100,630673180,2375,2375,2375,2375,0
|
|
20240614,173000,630673180,2375,2375,2375,2375,0
|
|
20240614,172900,630673180,2375,2375,2375,2375,0
|
|
20240614,172800,630673180,2375,2375,2375,2375,0
|
|
20240614,172700,630673180,2375,2375,2375,2375,0
|
|
20240614,172600,630673180,2375,2375,2375,2375,0
|
|
20240614,172500,630673180,2375,2375,2375,2375,0
|
|
20240614,172400,630673180,2375,2375,2375,2375,0
|
|
20240614,172300,630673180,2375,2375,2375,2375,0
|
|
20240614,172200,630673180,2375,2375,2375,2375,0
|
|
20240614,172100,630673180,2375,2375,2375,2375,0
|
|
20240614,172000,630673180,2375,2375,2375,2375,0
|
|
20240614,171900,630673180,2375,2375,2375,2375,0
|
|
20240614,171800,630673180,2375,2375,2375,2375,0
|
|
20240614,171700,630673180,2375,2375,2375,2375,0
|
|
20240614,171600,630673180,2375,2375,2375,2375,0
|
|
20240614,171500,630673180,2375,2375,2375,2375,0
|
|
20240614,171400,630673180,2375,2375,2375,2375,3239
|
|
20240614,171300,630673180,2375,2375,2375,2375,0
|
|
20240614,171200,630673180,2375,2375,2375,2375,0
|
|
20240614,171100,630673180,2375,2375,2375,2375,0
|
|
20240614,171000,630673180,2375,2375,2375,2375,0
|
|
20240614,170900,630673180,2375,2375,2375,2375,0
|
|
20240614,170800,630673180,2375,2375,2375,2375,0
|
|
20240614,170700,630673180,2375,2375,2375,2375,0
|
|
20240614,170600,630673180,2375,2375,2375,2375,0
|
|
20240614,170500,630673180,2375,2375,2375,2375,0
|
|
20240614,170400,630673180,2375,2375,2375,2375,0
|
|
20240614,170300,630673180,2375,2375,2375,2375,0
|
|
20240614,170200,630673180,2375,2375,2375,2375,0
|
|
20240614,170100,630673180,2375,2375,2375,2375,0
|
|
20240614,170000,630673180,2375,2375,2375,2375,0
|
|
20240614,165900,630673180,2375,2375,2375,2375,0
|
|
20240614,165800,630673180,2375,2375,2375,2375,0
|
|
20240614,165700,630673180,2375,2375,2375,2375,0
|
|
20240614,165600,630673180,2375,2375,2375,2375,0
|
|
20240614,165500,630673180,2375,2375,2375,2375,0
|
|
20240614,165400,630673180,2375,2375,2375,2375,0
|
|
20240614,165300,630673180,2375,2375,2375,2375,0
|
|
20240614,165200,630673180,2375,2375,2375,2375,0
|
|
20240614,165100,630673180,2375,2375,2375,2375,0
|
|
20240614,165000,630673180,2375,2375,2375,2375,0
|
|
20240614,164900,630673180,2375,2375,2375,2375,0
|
|
20240614,164800,630673180,2375,2375,2375,2375,0
|
|
20240614,164700,630673180,2375,2375,2375,2375,0
|
|
20240614,164600,630673180,2375,2375,2375,2375,0
|
|
20240614,164500,630673180,2375,2375,2375,2375,0
|
|
20240614,164400,630673180,2375,2375,2375,2375,3239
|
|
20240614,164300,630673180,2375,2375,2375,2375,0
|
|
20240614,164200,630673180,2375,2375,2375,2375,0
|
|
20240614,164100,630673180,2375,2375,2375,2375,0
|
|
20240614,164000,630673180,2375,2375,2375,2375,0
|
|
20240614,163900,630673180,2375,2375,2375,2375,0
|
|
20240614,163800,630673180,2375,2375,2375,2375,0
|
|
20240614,163700,630673180,2375,2375,2375,2375,0
|
|
20240614,163600,630673180,2375,2375,2375,2375,0
|
|
20240614,163500,630673180,2375,2375,2375,2375,0
|
|
20240614,163400,630673180,2375,2375,2375,2375,0
|
|
20240614,163300,630673180,2375,2375,2375,2375,0
|
|
20240614,163200,630673180,2375,2375,2375,2375,0
|
|
20240614,163100,630673180,2375,2375,2375,2375,0
|
|
20240614,163000,630673180,2375,2375,2375,2375,0
|
|
20240614,162900,630673180,2375,2375,2375,2375,0
|
|
20240614,162800,630673180,2375,2375,2375,2375,0
|
|
20240614,162700,630673180,2375,2375,2375,2375,0
|
|
20240614,162600,630673180,2375,2375,2375,2375,0
|
|
20240614,162500,630673180,2375,2375,2375,2375,0
|
|
20240614,162400,630673180,2375,2375,2375,2375,0
|
|
20240614,162300,630673180,2375,2375,2375,2375,0
|
|
20240614,162200,630673180,2375,2375,2375,2375,0
|
|
20240614,162100,630673180,2375,2375,2375,2375,0
|
|
20240614,162000,630673180,2375,2375,2375,2375,0
|
|
20240614,161900,630673180,2375,2375,2375,2375,0
|
|
20240614,161800,630673180,2375,2375,2375,2375,0
|
|
20240614,161700,630673180,2375,2375,2375,2375,0
|
|
20240614,161600,630673180,2375,2375,2375,2375,0
|
|
20240614,161500,630673180,2375,2375,2375,2375,0
|
|
20240614,161400,630673180,2375,2375,2375,2375,3239
|
|
20240614,161300,630673180,2375,2375,2375,2375,0
|
|
20240614,161200,630673180,2375,2375,2375,2375,0
|
|
20240614,161100,630673180,2375,2375,2375,2375,0
|
|
20240614,161000,630673180,2375,2375,2375,2375,0
|
|
20240614,160900,630673180,2375,2375,2375,2375,0
|
|
20240614,160800,630673180,2375,2375,2375,2375,0
|
|
20240614,160700,630673180,2375,2375,2375,2375,0
|
|
20240614,160600,630673180,2375,2375,2375,2375,0
|
|
20240614,160500,630673180,2375,2375,2375,2375,0
|
|
20240614,160400,630673180,2375,2375,2375,2375,0
|
|
20240614,160300,630673180,2375,2375,2375,2375,0
|
|
20240614,160200,630673180,2375,2375,2375,2375,0
|
|
20240614,160100,630673180,2375,2375,2375,2375,0
|
|
20240614,160000,630673180,2375,2375,2375,2375,0
|
|
20240614,155900,630673180,2375,2375,2375,2375,0
|
|
20240614,155800,630673180,2375,2375,2375,2375,0
|
|
20240614,155700,630673180,2375,2375,2375,2375,0
|
|
20240614,155600,630673180,2375,2375,2375,2375,0
|
|
20240614,155500,630673180,2375,2375,2375,2375,0
|
|
20240614,155400,630673180,2375,2375,2375,2375,0
|
|
20240614,155300,630673180,2375,2375,2375,2375,0
|
|
20240614,155200,630673180,2375,2375,2375,2375,0
|
|
20240614,155100,630673180,2375,2375,2375,2375,0
|
|
20240614,155000,630673180,2375,2375,2375,2375,0
|
|
20240614,154900,630673180,2375,2375,2375,2375,0
|
|
20240614,154800,630673180,2375,2375,2375,2375,0
|
|
20240614,154700,630673180,2375,2375,2375,2375,0
|
|
20240614,154600,630673180,2375,2375,2375,2375,0
|
|
20240614,154500,630673180,2375,2375,2375,2375,0
|
|
20240614,154400,630673180,2375,2375,2375,2375,3239
|
|
20240614,154300,630673180,2375,2375,2375,2375,0
|
|
20240614,154200,630673180,2375,2375,2375,2375,0
|
|
20240614,154100,630673180,2375,2375,2375,2375,0
|
|
20240614,154000,630673180,2375,2375,2375,2375,0
|
|
20240614,153900,630673180,2375,2375,2375,2375,0
|
|
20240614,153800,630673180,2375,2375,2375,2375,0
|
|
20240614,153700,630673180,2375,2375,2375,2375,0
|
|
20240614,153600,630673180,2375,2375,2375,2375,0
|
|
20240614,153500,630673180,2375,2375,2375,2375,0
|
|
20240614,153400,630673180,2375,2375,2375,2375,0
|
|
20240614,153300,630673180,2375,2375,2375,2375,0
|
|
20240614,153200,630673180,2375,2375,2375,2375,0
|
|
20240614,153100,630673180,2375,2375,2375,2375,0
|
|
20240614,153000,630673180,2375,2375,2375,2375,3239
|
|
20240614,152900,622980555,2365,2365,2365,2365,0
|
|
20240614,152800,622980555,2365,2365,2365,2365,0
|
|
20240614,152700,622980555,2365,2365,2365,2365,0
|
|
20240614,152600,622980555,2365,2365,2365,2365,0
|
|
20240614,152500,622980555,2365,2365,2365,2365,0
|
|
20240614,152400,622980555,2365,2365,2365,2365,0
|
|
20240614,152300,622980555,2365,2365,2365,2365,0
|
|
20240614,152200,622980555,2365,2365,2365,2365,0
|
|
20240614,152100,622980555,2365,2365,2365,2365,0
|
|
20240614,152000,622980555,2365,2365,2365,2365,0
|
|
20240614,151900,622980555,2365,2360,2370,2360,2026
|
|
20240614,151800,618186190,2360,2340,2360,2340,5199
|
|
20240614,151700,605966810,2335,2310,2335,2305,6719
|
|
20240614,151600,590340175,2340,2340,2340,2310,7110
|
|
20240614,151500,573771175,2305,2305,2305,2305,2281
|
|
20240614,151400,568513470,2300,2340,2340,2300,13618
|
|
20240614,151300,536832445,2340,2335,2340,2305,3971
|
|
20240614,151200,527624565,2335,2330,2335,2300,23250
|
|
20240614,151100,473504935,2340,2325,2340,2325,4048
|
|
20240614,151000,464064930,2325,2320,2325,2320,2712
|
|
20240614,150900,457760945,2320,2300,2320,2280,4608
|
|
20240614,150800,447106790,2305,2310,2320,2305,14959
|
|
20240614,150700,412434565,2330,2305,2330,2305,7140
|
|
20240614,150600,395911945,2315,2295,2315,2295,1021
|
|
20240614,150500,393556415,2295,2290,2295,2290,4668
|
|
20240614,150400,382854755,2290,2285,2290,2275,4660
|
|
20240614,150300,372251670,2300,2300,2300,2300,4382
|
|
20240614,150200,362173070,2295,2295,2295,2295,0
|
|
20240614,150100,362173070,2295,2290,2295,2290,500
|
|
20240614,150000,361026140,2295,2295,2295,2295,0
|
|
20240614,145900,361026140,2295,2295,2300,2295,510
|
|
20240614,145800,359853280,2295,2280,2295,2280,500
|
|
20240614,145700,358706640,2275,2275,2275,2275,27
|
|
20240614,145600,358645215,2275,2270,2275,2270,102
|
|
20240614,145500,358413175,2270,2270,2270,2270,0
|
|
20240614,145400,358413175,2270,2275,2275,2270,1998
|
|
20240614,145300,353877665,2275,2275,2275,2275,1
|
|
20240614,145200,353875390,2275,2275,2275,2275,0
|
|
20240614,145100,353875390,2275,2275,2275,2275,0
|
|
20240614,145000,353875390,2275,2275,2275,2275,327
|
|
20240614,144900,353131465,2270,2275,2275,2270,173
|
|
20240614,144800,352738025,2275,2275,2275,2275,0
|
|
20240614,144700,352738025,2275,2275,2275,2275,0
|
|
20240614,144600,352738025,2275,2275,2275,2275,444
|
|
20240614,144500,351727925,2280,2280,2280,2280,0
|
|
20240614,144400,351727925,2280,2280,2280,2280,0
|
|
20240614,144300,351727925,2280,2280,2280,2280,0
|
|
20240614,144200,351727925,2280,2280,2280,2280,0
|
|
20240614,144100,351727925,2280,2280,2280,2280,0
|
|
20240614,144000,351727925,2280,2280,2280,2280,0
|
|
20240614,143900,351727925,2280,2280,2280,2280,109
|
|
20240614,143800,351479405,2280,2285,2285,2280,2046
|
|
20240614,143700,346804440,2285,2285,2285,2285,0
|
|
20240614,143600,346804440,2285,2285,2285,2285,0
|
|
20240614,143500,346804440,2285,2285,2285,2285,83
|
|
20240614,143400,346614785,2295,2295,2295,2295,0
|
|
20240614,143300,346614785,2295,2295,2295,2295,0
|
|
20240614,143200,346614785,2295,2295,2295,2295,22
|
|
20240614,143100,346564295,2300,2300,2300,2300,8
|
|
20240614,143000,346545895,2300,2295,2300,2295,1039
|
|
20240614,142900,344157390,2300,2300,2300,2300,200
|
|
20240614,142800,343697390,2295,2295,2295,2295,0
|
|
20240614,142700,343697390,2295,2295,2295,2295,0
|
|
20240614,142600,343697390,2295,2295,2295,2295,0
|
|
20240614,142500,343697390,2295,2295,2295,2295,1225
|
|
20240614,142400,340886015,2295,2295,2295,2295,0
|
|
20240614,142300,340886015,2295,2295,2295,2295,662
|
|
20240614,142200,339366725,2305,2305,2305,2305,0
|
|
20240614,142100,339366725,2305,2305,2305,2305,50
|
|
20240614,142000,339251475,2305,2305,2305,2305,0
|
|
20240614,141900,339251475,2305,2305,2305,2305,0
|
|
20240614,141800,339251475,2305,2305,2305,2305,0
|
|
20240614,141700,339251475,2305,2305,2305,2305,0
|
|
20240614,141600,339251475,2305,2305,2305,2305,1
|
|
20240614,141500,339249170,2290,2290,2290,2290,0
|
|
20240614,141400,339249170,2290,2300,2300,2290,710
|
|
20240614,141300,337619310,2300,2300,2300,2300,178
|
|
20240614,141200,337209910,2300,2300,2300,2300,101
|
|
20240614,141100,336977610,2305,2305,2305,2305,51
|
|
20240614,141000,336860055,2300,2300,2300,2300,0
|
|
20240614,140900,336860055,2300,2305,2305,2300,100
|
|
20240614,140800,336630050,2310,2310,2310,2310,0
|
|
20240614,140700,336630050,2310,2310,2310,2310,1
|
|
20240614,140600,336627740,2305,2305,2305,2305,0
|
|
20240614,140500,336627740,2305,2305,2305,2305,32
|
|
20240614,140400,336553980,2300,2295,2300,2295,1001
|
|
20240614,140300,334253650,2295,2295,2295,2295,0
|
|
20240614,140200,334253650,2295,2295,2295,2295,1
|
|
20240614,140100,334251355,2290,2285,2290,2285,745
|
|
20240614,140000,332546170,2295,2295,2295,2295,0
|
|
20240614,135900,332546170,2295,2295,2295,2295,0
|
|
20240614,135800,332546170,2295,2295,2295,2295,0
|
|
20240614,135700,332546170,2295,2295,2295,2295,0
|
|
20240614,135600,332546170,2295,2295,2295,2295,0
|
|
20240614,135500,332546170,2295,2295,2295,2295,0
|
|
20240614,135400,332546170,2295,2295,2295,2295,0
|
|
20240614,135300,332546170,2295,2280,2295,2265,924
|
|
20240614,135200,330441490,2280,2280,2280,2280,0
|
|
20240614,135100,330441490,2280,2280,2280,2280,0
|
|
20240614,135000,330441490,2280,2280,2280,2280,0
|
|
20240614,134900,330441490,2280,2280,2280,2280,0
|
|
20240614,134800,330441490,2280,2280,2280,2280,0
|
|
20240614,134700,330441490,2280,2280,2280,2280,0
|
|
20240614,134600,330441490,2280,2280,2280,2280,200
|
|
20240614,134500,329985490,2280,2280,2280,2280,0
|
|
20240614,134400,329985490,2280,2280,2280,2280,1
|
|
20240614,134300,329983210,2285,2285,2285,2285,0
|
|
20240614,134200,329983210,2285,2285,2285,2285,0
|
|
20240614,134100,329983210,2285,2285,2285,2285,1
|
|
20240614,134000,329980925,2285,2295,2295,2280,13
|
|
20240614,133900,329951260,2295,2295,2295,2295,1
|
|
20240614,133800,329948965,2280,2280,2280,2280,235
|
|
20240614,133700,329413165,2280,2280,2280,2280,6000
|
|
20240614,133600,315733165,2280,2280,2280,2280,0
|
|
20240614,133500,315733165,2280,2280,2280,2280,1
|
|
20240614,133400,315730885,2265,2265,2265,2265,0
|
|
20240614,133300,315730885,2265,2265,2265,2265,0
|
|
20240614,133200,315730885,2265,2265,2265,2265,0
|
|
20240614,133100,315730885,2265,2265,2265,2265,735
|
|
20240614,133000,314066110,2275,2275,2275,2275,908
|
|
20240614,132900,312000410,2280,2280,2280,2280,0
|
|
20240614,132800,312000410,2280,2280,2280,2280,0
|
|
20240614,132700,312000410,2280,2265,2280,2265,301
|
|
20240614,132600,311318630,2265,2265,2265,2265,0
|
|
20240614,132500,311318630,2265,2265,2265,2265,0
|
|
20240614,132400,311318630,2265,2265,2265,2265,2934
|
|
20240614,132300,304673120,2260,2265,2265,2260,744
|
|
20240614,132200,302990710,2265,2265,2265,2265,171
|
|
20240614,132100,302603395,2265,2265,2265,2265,6
|
|
20240614,132000,302589805,2260,2260,2260,2260,0
|
|
20240614,131900,302589805,2260,2260,2260,2260,0
|
|
20240614,131800,302589805,2260,2260,2260,2260,0
|
|
20240614,131700,302589805,2260,2260,2260,2260,3
|
|
20240614,131600,302583025,2260,2260,2260,2260,0
|
|
20240614,131500,302583025,2260,2260,2260,2260,0
|
|
20240614,131400,302583025,2260,2260,2260,2260,4
|
|
20240614,131300,302573985,2255,2255,2255,2255,0
|
|
20240614,131200,302573985,2255,2255,2255,2255,0
|
|
20240614,131100,302573985,2255,2255,2255,2255,0
|
|
20240614,131000,302573985,2255,2255,2255,2255,0
|
|
20240614,130900,302573985,2255,2255,2255,2255,0
|
|
20240614,130800,302573985,2255,2255,2255,2255,0
|
|
20240614,130700,302573985,2255,2255,2255,2255,2
|
|
20240614,130600,302569475,2255,2255,2255,2255,0
|
|
20240614,130500,302569475,2255,2255,2255,2255,2
|
|
20240614,130400,302564965,2260,2260,2260,2260,0
|
|
20240614,130300,302564965,2260,2260,2260,2260,8
|
|
20240614,130200,302546885,2260,2260,2260,2260,50
|
|
20240614,130100,302433885,2250,2250,2250,2250,0
|
|
20240614,130000,302433885,2250,2250,2250,2250,0
|
|
20240614,125900,302433885,2250,2250,2250,2250,0
|
|
20240614,125800,302433885,2250,2250,2250,2250,0
|
|
20240614,125700,302433885,2250,2250,2250,2250,0
|
|
20240614,125600,302433885,2250,2250,2250,2250,0
|
|
20240614,125500,302433885,2250,2250,2250,2250,0
|
|
20240614,125400,302433885,2250,2250,2250,2250,0
|
|
20240614,125300,302433885,2250,2270,2270,2250,2502
|
|
20240614,125200,296795795,2275,2275,2275,2275,2
|
|
20240614,125100,296791245,2270,2270,2270,2270,102
|
|
20240614,125000,296559705,2270,2270,2270,2270,1
|
|
20240614,124900,296557435,2265,2265,2265,2265,0
|
|
20240614,124800,296557435,2265,2265,2265,2265,0
|
|
20240614,124700,296557435,2265,2265,2265,2265,0
|
|
20240614,124600,296557435,2265,2265,2265,2265,0
|
|
20240614,124500,296557435,2265,2270,2270,2265,32
|
|
20240614,124400,296484930,2270,2270,2270,2270,3
|
|
20240614,124300,296478120,2270,2275,2275,2270,277
|
|
20240614,124200,295849290,2280,2280,2280,2280,0
|
|
20240614,124100,295849290,2280,2280,2280,2280,0
|
|
20240614,124000,295849290,2280,2280,2280,2280,70
|
|
20240614,123900,295689690,2270,2270,2270,2270,0
|
|
20240614,123800,295689690,2270,2270,2270,2270,145
|
|
20240614,123700,295360540,2265,2265,2265,2265,0
|
|
20240614,123600,295360540,2265,2270,2270,2265,10
|
|
20240614,123500,295337865,2265,2265,2265,2265,0
|
|
20240614,123400,295337865,2265,2265,2265,2265,30
|
|
20240614,123300,295269915,2270,2270,2270,2270,0
|
|
20240614,123200,295269915,2270,2270,2270,2270,0
|
|
20240614,123100,295269915,2270,2270,2270,2270,4
|
|
20240614,123000,295260835,2265,2265,2265,2265,0
|
|
20240614,122900,295260835,2265,2265,2265,2265,0
|
|
20240614,122800,295260835,2265,2265,2265,2265,0
|
|
20240614,122700,295260835,2265,2265,2265,2265,0
|
|
20240614,122600,295260835,2265,2265,2265,2265,0
|
|
20240614,122500,295260835,2265,2265,2265,2265,0
|
|
20240614,122400,295260835,2265,2265,2265,2265,0
|
|
20240614,122300,295260835,2265,2265,2265,2265,114
|
|
20240614,122200,295002625,2255,2255,2255,2255,0
|
|
20240614,122100,295002625,2255,2255,2255,2255,0
|
|
20240614,122000,295002625,2255,2255,2255,2255,0
|
|
20240614,121900,295002625,2255,2255,2255,2255,0
|
|
20240614,121800,295002625,2255,2260,2260,2255,99
|
|
20240614,121700,294779320,2250,2250,2250,2250,0
|
|
20240614,121600,294779320,2250,2250,2250,2250,0
|
|
20240614,121500,294779320,2250,2250,2250,2250,30
|
|
20240614,121400,294711820,2255,2260,2260,2255,500
|
|
20240614,121300,293584310,2255,2255,2255,2255,0
|
|
20240614,121200,293584310,2255,2255,2255,2255,10
|
|
20240614,121100,293561760,2255,2255,2255,2255,21
|
|
20240614,121000,293514405,2260,2265,2265,2260,117
|
|
20240614,120900,293249965,2260,2260,2260,2260,0
|
|
20240614,120800,293249965,2260,2260,2260,2260,0
|
|
20240614,120700,293249965,2260,2260,2260,2260,0
|
|
20240614,120600,293249965,2260,2260,2260,2260,0
|
|
20240614,120500,293249965,2260,2260,2260,2260,0
|
|
20240614,120400,293249965,2260,2260,2260,2260,73
|
|
20240614,120300,293084985,2265,2260,2265,2260,451
|
|
20240614,120200,292065720,2260,2260,2260,2260,0
|
|
20240614,120100,292065720,2260,2260,2260,2260,0
|
|
20240614,120000,292065720,2260,2260,2260,2260,0
|
|
20240614,115900,292065720,2260,2260,2260,2260,0
|
|
20240614,115800,292065720,2260,2260,2260,2260,0
|
|
20240614,115700,292065720,2260,2260,2260,2260,0
|
|
20240614,115600,292065720,2260,2260,2260,2260,0
|
|
20240614,115500,292065720,2260,2260,2260,2260,400
|
|
20240614,115400,291161720,2260,2260,2260,2260,0
|
|
20240614,115300,291161720,2260,2260,2260,2260,0
|
|
20240614,115200,291161720,2260,2260,2260,2260,0
|
|
20240614,115100,291161720,2260,2260,2260,2260,0
|
|
20240614,115000,291161720,2260,2260,2260,2260,105
|
|
20240614,114900,290924420,2260,2260,2260,2260,0
|
|
20240614,114800,290924420,2260,2260,2260,2260,3
|
|
20240614,114700,290917640,2260,2260,2260,2260,0
|
|
20240614,114600,290917640,2260,2260,2260,2260,0
|
|
20240614,114500,290917640,2260,2260,2260,2260,76
|
|
20240614,114400,290745880,2260,2260,2260,2260,0
|
|
20240614,114300,290745880,2260,2260,2260,2260,0
|
|
20240614,114200,290745880,2260,2260,2260,2260,0
|
|
20240614,114100,290745880,2260,2260,2260,2260,21
|
|
20240614,114000,290698420,2260,2260,2260,2260,147
|
|
20240614,113900,290366200,2265,2265,2265,2265,10
|
|
20240614,113800,290343550,2265,2265,2265,2265,19
|
|
20240614,113700,290300515,2265,2265,2265,2265,0
|
|
20240614,113600,290300515,2265,2265,2265,2265,0
|
|
20240614,113500,290300515,2265,2265,2265,2265,31
|
|
20240614,113400,290230300,2265,2265,2265,2265,0
|
|
20240614,113300,290230300,2265,2265,2265,2265,0
|
|
20240614,113200,290230300,2265,2265,2265,2265,0
|
|
20240614,113100,290230300,2265,2265,2265,2265,2
|
|
20240614,113000,290225770,2265,2265,2265,2265,0
|
|
20240614,112900,290225770,2265,2265,2265,2265,22
|
|
20240614,112800,290175940,2265,2265,2265,2265,13
|
|
20240614,112700,290146495,2270,2270,2270,2270,0
|
|
20240614,112600,290146495,2270,2270,2270,2270,0
|
|
20240614,112500,290146495,2270,2270,2270,2270,2
|
|
20240614,112400,290141955,2270,2270,2270,2270,0
|
|
20240614,112300,290141955,2270,2270,2270,2270,8
|
|
20240614,112200,290123795,2275,2275,2275,2275,0
|
|
20240614,112100,290123795,2275,2275,2275,2275,0
|
|
20240614,112000,290123795,2275,2280,2280,2275,708
|
|
20240614,111900,288513090,2275,2275,2275,2275,234
|
|
20240614,111800,287980740,2280,2280,2280,2280,1
|
|
20240614,111700,287978460,2275,2275,2275,2275,10
|
|
20240614,111600,287955710,2275,2275,2275,2275,0
|
|
20240614,111500,287955710,2275,2275,2275,2275,0
|
|
20240614,111400,287955710,2275,2275,2275,2275,0
|
|
20240614,111300,287955710,2275,2275,2275,2275,0
|
|
20240614,111200,287955710,2275,2275,2275,2275,0
|
|
20240614,111100,287955710,2275,2280,2280,2275,9
|
|
20240614,111000,287935200,2285,2270,2285,2270,243
|
|
20240614,110900,287382915,2265,2270,2270,2265,370
|
|
20240614,110800,286544495,2265,2265,2265,2265,0
|
|
20240614,110700,286544495,2265,2265,2265,2265,0
|
|
20240614,110600,286544495,2265,2265,2265,2265,0
|
|
20240614,110500,286544495,2265,2265,2265,2265,0
|
|
20240614,110400,286544495,2265,2265,2265,2265,0
|
|
20240614,110300,286544495,2265,2265,2265,2265,0
|
|
20240614,110200,286544495,2265,2265,2265,2265,0
|
|
20240614,110100,286544495,2265,2265,2265,2265,12
|
|
20240614,110000,286517315,2265,2260,2265,2260,415
|
|
20240614,105900,285579360,2265,2265,2265,2265,0
|
|
20240614,105800,285579360,2265,2265,2265,2265,39
|
|
20240614,105700,285491025,2265,2265,2265,2265,0
|
|
20240614,105600,285491025,2265,2265,2265,2265,0
|
|
20240614,105500,285491025,2265,2265,2265,2265,4
|
|
20240614,105400,285481965,2265,2265,2265,2265,0
|
|
20240614,105300,285481965,2265,2265,2265,2265,7
|
|
20240614,105200,285466110,2265,2265,2265,2265,138
|
|
20240614,105100,285153540,2265,2265,2265,2265,5
|
|
20240614,105000,285142215,2265,2265,2265,2265,0
|
|
20240614,104900,285142215,2265,2265,2265,2265,38
|
|
20240614,104800,285056145,2265,2260,2265,2260,116
|
|
20240614,104700,284793410,2265,2265,2265,2265,1
|
|
20240614,104600,284791145,2255,2260,2260,2255,60
|
|
20240614,104500,284655595,2260,2255,2260,2255,256
|
|
20240614,104400,284077065,2260,2260,2260,2255,27
|
|
20240614,104300,284016070,2260,2255,2260,2255,3
|
|
20240614,104200,284009295,2255,2250,2255,2250,156
|
|
20240614,104100,283658165,2250,2250,2250,2250,0
|
|
20240614,104000,283658165,2250,2250,2250,2250,2
|
|
20240614,103900,283653665,2255,2255,2255,2255,1
|
|
20240614,103800,283651410,2255,2250,2255,2250,20
|
|
20240614,103700,283606400,2245,2250,2250,2245,1168
|
|
20240614,103600,280981385,2245,2240,2255,2240,1295
|
|
20240614,103500,278069930,2240,2255,2255,2240,8344
|
|
20240614,103400,259293185,2260,2260,2260,2260,50
|
|
20240614,103300,259180185,2260,2260,2260,2260,110
|
|
20240614,103200,258931585,2260,2260,2260,2260,2756
|
|
20240614,103100,252703025,2260,2260,2260,2260,1
|
|
20240614,103000,252700765,2265,2265,2265,2265,1614
|
|
20240614,102900,249045055,2270,2270,2270,2270,0
|
|
20240614,102800,249045055,2270,2275,2275,2270,807
|
|
20240614,102700,247213130,2275,2275,2275,2275,0
|
|
20240614,102600,247213130,2275,2275,2275,2275,1084
|
|
20240614,102500,244747030,2285,2285,2285,2275,3308
|
|
20240614,102400,237201550,2285,2285,2285,2285,0
|
|
20240614,102300,237201550,2285,2290,2290,2285,1120
|
|
20240614,102200,234637365,2290,2290,2290,2290,231
|
|
20240614,102100,234108375,2295,2295,2295,2295,0
|
|
20240614,102000,234108375,2295,2300,2300,2295,1850
|
|
20240614,101900,229862375,2310,2310,2310,2310,0
|
|
20240614,101800,229862375,2310,2310,2310,2310,0
|
|
20240614,101700,229862375,2310,2305,2310,2305,87
|
|
20240614,101600,229661590,2300,2300,2300,2300,30
|
|
20240614,101500,229592590,2310,2310,2310,2310,51
|
|
20240614,101400,229474780,2315,2315,2315,2315,10
|
|
20240614,101300,229451630,2315,2305,2315,2305,129
|
|
20240614,101200,229153540,2305,2305,2305,2305,0
|
|
20240614,101100,229153540,2305,2305,2305,2305,0
|
|
20240614,101000,229153540,2305,2300,2305,2300,356
|
|
20240614,100900,228334545,2300,2300,2300,2300,313
|
|
20240614,100800,227614645,2295,2295,2295,2295,0
|
|
20240614,100700,227614645,2295,2295,2295,2295,278
|
|
20240614,100600,226976635,2295,2295,2295,2295,603
|
|
20240614,100500,225592750,2290,2290,2290,2290,992
|
|
20240614,100400,223321070,2285,2285,2285,2285,0
|
|
20240614,100300,223321070,2285,2285,2285,2285,0
|
|
20240614,100200,223321070,2285,2285,2285,2285,0
|
|
20240614,100100,223321070,2285,2285,2285,2285,13
|
|
20240614,100000,223291365,2290,2290,2290,2290,0
|
|
20240614,095900,223291365,2290,2290,2290,2290,636
|
|
20240614,095800,221834925,2275,2275,2275,2275,0
|
|
20240614,095700,221834925,2275,2275,2275,2275,0
|
|
20240614,095600,221834925,2275,2275,2275,2275,0
|
|
20240614,095500,221834925,2275,2275,2275,2275,0
|
|
20240614,095400,221834925,2275,2275,2275,2275,1
|
|
20240614,095300,221832650,2275,2280,2280,2275,12
|
|
20240614,095200,221805330,2290,2290,2290,2290,0
|
|
20240614,095100,221805330,2290,2290,2290,2290,90
|
|
20240614,095000,221599230,2290,2280,2290,2280,3
|
|
20240614,094900,221592370,2280,2280,2280,2280,10
|
|
20240614,094800,221569570,2275,2275,2275,2275,0
|
|
20240614,094700,221569570,2275,2275,2275,2275,0
|
|
20240614,094600,221569570,2275,2275,2275,2275,0
|
|
20240614,094500,221569570,2275,2275,2275,2275,0
|
|
20240614,094400,221569570,2275,2275,2275,2275,0
|
|
20240614,094300,221569570,2275,2285,2285,2275,1165
|
|
20240614,094200,218913310,2285,2290,2290,2285,103
|
|
20240614,094100,218677705,2285,2285,2285,2285,48
|
|
20240614,094000,218568025,2285,2285,2285,2285,5
|
|
20240614,093900,218556600,2285,2285,2285,2285,334
|
|
20240614,093800,217793410,2275,2280,2280,2275,637
|
|
20240614,093700,216343165,2275,2275,2275,2275,8
|
|
20240614,093600,216324965,2275,2280,2280,2275,400
|
|
20240614,093500,215413965,2275,2280,2280,2275,706
|
|
20240614,093400,213805020,2275,2275,2275,2275,6
|
|
20240614,093300,213791370,2260,2260,2260,2260,0
|
|
20240614,093200,213791370,2260,2265,2265,2260,1776
|
|
20240614,093100,209772950,2260,2270,2270,2260,1377
|
|
20240614,093000,206655605,2265,2265,2275,2265,1363
|
|
20240614,092900,203559210,2270,2275,2275,2260,9064
|
|
20240614,092800,183028415,2280,2285,2285,2280,3076
|
|
20240614,092700,176012080,2290,2295,2295,2290,212
|
|
20240614,092600,175525845,2300,2300,2300,2300,708
|
|
20240614,092500,173897445,2310,2310,2310,2310,188
|
|
20240614,092400,173463165,2310,2325,2330,2310,2736
|
|
20240614,092300,167139285,2320,2310,2320,2305,1928
|
|
20240614,092200,162679500,2310,2300,2310,2300,1819
|
|
20240614,092100,158495680,2300,2315,2315,2300,153
|
|
20240614,092000,158143030,2315,2300,2315,2300,1166
|
|
20240614,091900,155457550,2275,2275,2280,2270,740
|
|
20240614,091800,153772360,2275,2265,2275,2260,4424
|
|
20240614,091700,143747535,2270,2250,2270,2250,6008
|
|
20240614,091600,130197060,2230,2250,2250,2230,4651
|
|
20240614,091500,119752050,2255,2255,2255,2255,0
|
|
20240614,091400,119752050,2255,2240,2255,2240,2324
|
|
20240614,091300,114526550,2245,2265,2265,2245,5122
|
|
20240614,091200,102991080,2265,2270,2270,2265,709
|
|
20240614,091100,101382795,2275,2275,2275,2270,284
|
|
20240614,091000,100737170,2275,2280,2280,2270,2389
|
|
20240614,090900,95300280,2270,2260,2280,2260,4538
|
|
20240614,090800,84990685,2260,2245,2260,2245,2276
|
|
20240614,090700,79862100,2240,2230,2240,2230,534
|
|
20240614,090600,78669285,2225,2225,2225,2215,3174
|
|
20240614,090500,71616155,2220,2240,2245,2215,6829
|
|
20240614,090400,56384860,2240,2270,2270,2240,163
|
|
20240614,090300,56015570,2255,2240,2255,2240,9039
|
|
20240614,090200,35693870,2240,2265,2265,2240,2248
|
|
20240614,090100,30638015,2270,2295,2295,2265,11639
|
|
20240614,090000,4054860,2315,2295,2315,2295,1762
|