681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,201800,312408812,1522,1522,1522,1522,6114
|
|
20240614,201700,312408812,1522,1522,1522,1522,0
|
|
20240614,201600,312408812,1522,1522,1522,1522,0
|
|
20240614,201500,312408812,1522,1522,1522,1522,0
|
|
20240614,201400,312408812,1522,1522,1522,1522,0
|
|
20240614,201300,312408812,1522,1522,1522,1522,0
|
|
20240614,201200,312408812,1522,1522,1522,1522,0
|
|
20240614,201100,312408812,1522,1522,1522,1522,0
|
|
20240614,201000,312408812,1522,1522,1522,1522,0
|
|
20240614,200900,312408812,1522,1522,1522,1522,0
|
|
20240614,200800,312408812,1522,1522,1522,1522,0
|
|
20240614,200700,312408812,1522,1522,1522,1522,0
|
|
20240614,200600,312408812,1522,1522,1522,1522,0
|
|
20240614,200500,312408812,1522,1522,1522,1522,0
|
|
20240614,200400,312408812,1522,1522,1522,1522,0
|
|
20240614,200300,312408812,1522,1522,1522,1522,0
|
|
20240614,200200,312408812,1522,1522,1522,1522,0
|
|
20240614,200100,312408812,1522,1522,1522,1522,0
|
|
20240614,200000,312408812,1522,1522,1522,1522,0
|
|
20240614,195900,312408812,1522,1522,1522,1522,0
|
|
20240614,195800,312408812,1522,1522,1522,1522,0
|
|
20240614,195700,312408812,1522,1522,1522,1522,0
|
|
20240614,195600,312408812,1522,1522,1522,1522,0
|
|
20240614,195500,312408812,1522,1522,1522,1522,0
|
|
20240614,195400,312408812,1522,1522,1522,1522,0
|
|
20240614,195300,312408812,1522,1522,1522,1522,0
|
|
20240614,195200,312408812,1522,1522,1522,1522,0
|
|
20240614,195100,312408812,1522,1522,1522,1522,0
|
|
20240614,195000,312408812,1522,1522,1522,1522,0
|
|
20240614,194900,312408812,1522,1522,1522,1522,0
|
|
20240614,194800,312408812,1522,1522,1522,1522,6114
|
|
20240614,194700,312408812,1522,1522,1522,1522,0
|
|
20240614,194600,312408812,1522,1522,1522,1522,0
|
|
20240614,194500,312408812,1522,1522,1522,1522,0
|
|
20240614,194400,312408812,1522,1522,1522,1522,0
|
|
20240614,194300,312408812,1522,1522,1522,1522,0
|
|
20240614,194200,312408812,1522,1522,1522,1522,0
|
|
20240614,194100,312408812,1522,1522,1522,1522,0
|
|
20240614,194000,312408812,1522,1522,1522,1522,0
|
|
20240614,193900,312408812,1522,1522,1522,1522,0
|
|
20240614,193800,312408812,1522,1522,1522,1522,0
|
|
20240614,193700,312408812,1522,1522,1522,1522,0
|
|
20240614,193600,312408812,1522,1522,1522,1522,0
|
|
20240614,193500,312408812,1522,1522,1522,1522,0
|
|
20240614,193400,312408812,1522,1522,1522,1522,0
|
|
20240614,193300,312408812,1522,1522,1522,1522,0
|
|
20240614,193200,312408812,1522,1522,1522,1522,0
|
|
20240614,193100,312408812,1522,1522,1522,1522,0
|
|
20240614,193000,312408812,1522,1522,1522,1522,0
|
|
20240614,192900,312408812,1522,1522,1522,1522,0
|
|
20240614,192800,312408812,1522,1522,1522,1522,0
|
|
20240614,192700,312408812,1522,1522,1522,1522,0
|
|
20240614,192600,312408812,1522,1522,1522,1522,0
|
|
20240614,192500,312408812,1522,1522,1522,1522,0
|
|
20240614,192400,312408812,1522,1522,1522,1522,0
|
|
20240614,192300,312408812,1522,1522,1522,1522,0
|
|
20240614,192200,312408812,1522,1522,1522,1522,0
|
|
20240614,192100,312408812,1522,1522,1522,1522,0
|
|
20240614,192000,312408812,1522,1522,1522,1522,0
|
|
20240614,191900,312408812,1522,1522,1522,1522,0
|
|
20240614,191800,312408812,1522,1522,1522,1522,6114
|
|
20240614,191700,312408812,1522,1522,1522,1522,0
|
|
20240614,191600,312408812,1522,1522,1522,1522,0
|
|
20240614,191500,312408812,1522,1522,1522,1522,0
|
|
20240614,191400,312408812,1522,1522,1522,1522,0
|
|
20240614,191300,312408812,1522,1522,1522,1522,0
|
|
20240614,191200,312408812,1522,1522,1522,1522,0
|
|
20240614,191100,312408812,1522,1522,1522,1522,0
|
|
20240614,191000,312408812,1522,1522,1522,1522,0
|
|
20240614,190900,312408812,1522,1522,1522,1522,0
|
|
20240614,190800,312408812,1522,1522,1522,1522,0
|
|
20240614,190700,312408812,1522,1522,1522,1522,0
|
|
20240614,190600,312408812,1522,1522,1522,1522,0
|
|
20240614,190500,312408812,1522,1522,1522,1522,0
|
|
20240614,190400,312408812,1522,1522,1522,1522,0
|
|
20240614,190300,312408812,1522,1522,1522,1522,0
|
|
20240614,190200,312408812,1522,1522,1522,1522,0
|
|
20240614,190100,312408812,1522,1522,1522,1522,0
|
|
20240614,190000,312408812,1522,1522,1522,1522,0
|
|
20240614,185900,312408812,1522,1522,1522,1522,0
|
|
20240614,185800,312408812,1522,1522,1522,1522,0
|
|
20240614,185700,312408812,1522,1522,1522,1522,0
|
|
20240614,185600,312408812,1522,1522,1522,1522,0
|
|
20240614,185500,312408812,1522,1522,1522,1522,0
|
|
20240614,185400,312408812,1522,1522,1522,1522,0
|
|
20240614,185300,312408812,1522,1522,1522,1522,0
|
|
20240614,185200,312408812,1522,1522,1522,1522,0
|
|
20240614,185100,312408812,1522,1522,1522,1522,0
|
|
20240614,185000,312408812,1522,1522,1522,1522,0
|
|
20240614,184900,312408812,1522,1522,1522,1522,0
|
|
20240614,184800,312408812,1522,1522,1522,1522,6114
|
|
20240614,184700,312408812,1522,1522,1522,1522,0
|
|
20240614,184600,312408812,1522,1522,1522,1522,0
|
|
20240614,184500,312408812,1522,1522,1522,1522,0
|
|
20240614,184400,312408812,1522,1522,1522,1522,0
|
|
20240614,184300,312408812,1522,1522,1522,1522,0
|
|
20240614,184200,312408812,1522,1522,1522,1522,0
|
|
20240614,184100,312408812,1522,1522,1522,1522,0
|
|
20240614,184000,312408812,1522,1522,1522,1522,0
|
|
20240614,183900,312408812,1522,1522,1522,1522,0
|
|
20240614,183800,312408812,1522,1522,1522,1522,0
|
|
20240614,183700,312408812,1522,1522,1522,1522,0
|
|
20240614,183600,312408812,1522,1522,1522,1522,0
|
|
20240614,183500,312408812,1522,1522,1522,1522,0
|
|
20240614,183400,312408812,1522,1522,1522,1522,0
|
|
20240614,183300,312408812,1522,1522,1522,1522,0
|
|
20240614,183200,312408812,1522,1522,1522,1522,0
|
|
20240614,183100,312408812,1522,1522,1522,1522,0
|
|
20240614,183000,312408812,1522,1522,1522,1522,0
|
|
20240614,182900,312408812,1522,1522,1522,1522,0
|
|
20240614,182800,312408812,1522,1522,1522,1522,0
|
|
20240614,182700,312408812,1522,1522,1522,1522,0
|
|
20240614,182600,312408812,1522,1522,1522,1522,0
|
|
20240614,182500,312408812,1522,1522,1522,1522,0
|
|
20240614,182400,312408812,1522,1522,1522,1522,0
|
|
20240614,182300,312408812,1522,1522,1522,1522,0
|
|
20240614,182200,312408812,1522,1522,1522,1522,0
|
|
20240614,182100,312408812,1522,1522,1522,1522,0
|
|
20240614,182000,312408812,1522,1522,1522,1522,0
|
|
20240614,181900,312408812,1522,1522,1522,1522,0
|
|
20240614,181800,312408812,1522,1522,1522,1522,6114
|
|
20240614,181700,312408812,1522,1522,1522,1522,0
|
|
20240614,181600,312408812,1522,1522,1522,1522,0
|
|
20240614,181500,312408812,1522,1522,1522,1522,0
|
|
20240614,181400,312408812,1522,1522,1522,1522,0
|
|
20240614,181300,312408812,1522,1522,1522,1522,0
|
|
20240614,181200,312408812,1522,1522,1522,1522,0
|
|
20240614,181100,312408812,1522,1522,1522,1522,0
|
|
20240614,181000,312408812,1522,1522,1522,1522,0
|
|
20240614,180900,312408812,1522,1522,1522,1522,0
|
|
20240614,180800,312408812,1522,1522,1522,1522,0
|
|
20240614,180700,312408812,1522,1522,1522,1522,0
|
|
20240614,180600,312408812,1522,1522,1522,1522,0
|
|
20240614,180500,312408812,1522,1522,1522,1522,0
|
|
20240614,180400,312408812,1522,1522,1522,1522,0
|
|
20240614,180300,312408812,1522,1522,1522,1522,0
|
|
20240614,180200,312408812,1522,1522,1522,1522,0
|
|
20240614,180100,312408812,1522,1522,1522,1522,0
|
|
20240614,180000,312408812,1522,1522,1522,1522,0
|
|
20240614,175900,312408812,1522,1522,1522,1522,0
|
|
20240614,175800,312408812,1522,1522,1522,1522,0
|
|
20240614,175700,312408812,1522,1522,1522,1522,0
|
|
20240614,175600,312408812,1522,1522,1522,1522,0
|
|
20240614,175500,312408812,1522,1522,1522,1522,0
|
|
20240614,175400,312408812,1522,1522,1522,1522,0
|
|
20240614,175300,312408812,1522,1522,1522,1522,0
|
|
20240614,175200,312408812,1522,1522,1522,1522,0
|
|
20240614,175100,312408812,1522,1522,1522,1522,0
|
|
20240614,175000,312408812,1522,1522,1522,1522,0
|
|
20240614,174900,312408812,1522,1522,1522,1522,0
|
|
20240614,174800,312408812,1522,1522,1522,1522,6114
|
|
20240614,174700,312408812,1522,1522,1522,1522,0
|
|
20240614,174600,312408812,1522,1522,1522,1522,0
|
|
20240614,174500,312408812,1522,1522,1522,1522,0
|
|
20240614,174400,312408812,1522,1522,1522,1522,0
|
|
20240614,174300,312408812,1522,1522,1522,1522,0
|
|
20240614,174200,312408812,1522,1522,1522,1522,0
|
|
20240614,174100,312408812,1522,1522,1522,1522,0
|
|
20240614,174000,312408812,1522,1522,1522,1522,0
|
|
20240614,173900,312408812,1522,1522,1522,1522,0
|
|
20240614,173800,312408812,1522,1522,1522,1522,0
|
|
20240614,173700,312408812,1522,1522,1522,1522,0
|
|
20240614,173600,312408812,1522,1522,1522,1522,0
|
|
20240614,173500,312408812,1522,1522,1522,1522,0
|
|
20240614,173400,312408812,1522,1522,1522,1522,0
|
|
20240614,173300,312408812,1522,1522,1522,1522,0
|
|
20240614,173200,312408812,1522,1522,1522,1522,0
|
|
20240614,173100,312408812,1522,1522,1522,1522,0
|
|
20240614,173000,312408812,1522,1522,1522,1522,0
|
|
20240614,172900,312408812,1522,1522,1522,1522,0
|
|
20240614,172800,312408812,1522,1522,1522,1522,0
|
|
20240614,172700,312408812,1522,1522,1522,1522,0
|
|
20240614,172600,312408812,1522,1522,1522,1522,0
|
|
20240614,172500,312408812,1522,1522,1522,1522,0
|
|
20240614,172400,312408812,1522,1522,1522,1522,0
|
|
20240614,172300,312408812,1522,1522,1522,1522,0
|
|
20240614,172200,312408812,1522,1522,1522,1522,0
|
|
20240614,172100,312408812,1522,1522,1522,1522,0
|
|
20240614,172000,312408812,1522,1522,1522,1522,0
|
|
20240614,171900,312408812,1522,1522,1522,1522,0
|
|
20240614,171800,312408812,1522,1522,1522,1522,6114
|
|
20240614,171700,312408812,1522,1522,1522,1522,0
|
|
20240614,171600,312408812,1522,1522,1522,1522,0
|
|
20240614,171500,312408812,1522,1522,1522,1522,0
|
|
20240614,171400,312408812,1522,1522,1522,1522,0
|
|
20240614,171300,312408812,1522,1522,1522,1522,0
|
|
20240614,171200,312408812,1522,1522,1522,1522,0
|
|
20240614,171100,312408812,1522,1522,1522,1522,0
|
|
20240614,171000,312408812,1522,1522,1522,1522,0
|
|
20240614,170900,312408812,1522,1522,1522,1522,0
|
|
20240614,170800,312408812,1522,1522,1522,1522,0
|
|
20240614,170700,312408812,1522,1522,1522,1522,0
|
|
20240614,170600,312408812,1522,1522,1522,1522,0
|
|
20240614,170500,312408812,1522,1522,1522,1522,0
|
|
20240614,170400,312408812,1522,1522,1522,1522,0
|
|
20240614,170300,312408812,1522,1522,1522,1522,0
|
|
20240614,170200,312408812,1522,1522,1522,1522,0
|
|
20240614,170100,312408812,1522,1522,1522,1522,0
|
|
20240614,170000,312408812,1522,1522,1522,1522,0
|
|
20240614,165900,312408812,1522,1522,1522,1522,0
|
|
20240614,165800,312408812,1522,1522,1522,1522,0
|
|
20240614,165700,312408812,1522,1522,1522,1522,0
|
|
20240614,165600,312408812,1522,1522,1522,1522,0
|
|
20240614,165500,312408812,1522,1522,1522,1522,0
|
|
20240614,165400,312408812,1522,1522,1522,1522,0
|
|
20240614,165300,312408812,1522,1522,1522,1522,0
|
|
20240614,165200,312408812,1522,1522,1522,1522,0
|
|
20240614,165100,312408812,1522,1522,1522,1522,0
|
|
20240614,165000,312408812,1522,1522,1522,1522,0
|
|
20240614,164900,312408812,1522,1522,1522,1522,0
|
|
20240614,164800,312408812,1522,1522,1522,1522,6114
|
|
20240614,164700,312408812,1522,1522,1522,1522,0
|
|
20240614,164600,312408812,1522,1522,1522,1522,0
|
|
20240614,164500,312408812,1522,1522,1522,1522,0
|
|
20240614,164400,312408812,1522,1522,1522,1522,0
|
|
20240614,164300,312408812,1522,1522,1522,1522,0
|
|
20240614,164200,312408812,1522,1522,1522,1522,0
|
|
20240614,164100,312408812,1522,1522,1522,1522,0
|
|
20240614,164000,312408812,1522,1522,1522,1522,0
|
|
20240614,163900,312408812,1522,1522,1522,1522,0
|
|
20240614,163800,312408812,1522,1522,1522,1522,0
|
|
20240614,163700,312408812,1522,1522,1522,1522,0
|
|
20240614,163600,312408812,1522,1522,1522,1522,0
|
|
20240614,163500,312408812,1522,1522,1522,1522,0
|
|
20240614,163400,312408812,1522,1522,1522,1522,0
|
|
20240614,163300,312408812,1522,1522,1522,1522,0
|
|
20240614,163200,312408812,1522,1522,1522,1522,0
|
|
20240614,163100,312408812,1522,1522,1522,1522,0
|
|
20240614,163000,312408812,1522,1522,1522,1522,0
|
|
20240614,162900,312408812,1522,1522,1522,1522,0
|
|
20240614,162800,312408812,1522,1522,1522,1522,0
|
|
20240614,162700,312408812,1522,1522,1522,1522,0
|
|
20240614,162600,312408812,1522,1522,1522,1522,0
|
|
20240614,162500,312408812,1522,1522,1522,1522,0
|
|
20240614,162400,312408812,1522,1522,1522,1522,0
|
|
20240614,162300,312408812,1522,1522,1522,1522,0
|
|
20240614,162200,312408812,1522,1522,1522,1522,0
|
|
20240614,162100,312408812,1522,1522,1522,1522,0
|
|
20240614,162000,312408812,1522,1522,1522,1522,0
|
|
20240614,161900,312408812,1522,1522,1522,1522,0
|
|
20240614,161800,312408812,1522,1522,1522,1522,6114
|
|
20240614,161700,312408812,1522,1522,1522,1522,0
|
|
20240614,161600,312408812,1522,1522,1522,1522,0
|
|
20240614,161500,312408812,1522,1522,1522,1522,0
|
|
20240614,161400,312408812,1522,1522,1522,1522,0
|
|
20240614,161300,312408812,1522,1522,1522,1522,0
|
|
20240614,161200,312408812,1522,1522,1522,1522,0
|
|
20240614,161100,312408812,1522,1522,1522,1522,0
|
|
20240614,161000,312408812,1522,1522,1522,1522,0
|
|
20240614,160900,312408812,1522,1522,1522,1522,0
|
|
20240614,160800,312408812,1522,1522,1522,1522,0
|
|
20240614,160700,312408812,1522,1522,1522,1522,0
|
|
20240614,160600,312408812,1522,1522,1522,1522,0
|
|
20240614,160500,312408812,1522,1522,1522,1522,0
|
|
20240614,160400,312408812,1522,1522,1522,1522,0
|
|
20240614,160300,312408812,1522,1522,1522,1522,0
|
|
20240614,160200,312408812,1522,1522,1522,1522,0
|
|
20240614,160100,312408812,1522,1522,1522,1522,0
|
|
20240614,160000,312408812,1522,1522,1522,1522,0
|
|
20240614,155900,312408812,1522,1522,1522,1522,0
|
|
20240614,155800,312408812,1522,1522,1522,1522,0
|
|
20240614,155700,312408812,1522,1522,1522,1522,0
|
|
20240614,155600,312408812,1522,1522,1522,1522,0
|
|
20240614,155500,312408812,1522,1522,1522,1522,0
|
|
20240614,155400,312408812,1522,1522,1522,1522,0
|
|
20240614,155300,312408812,1522,1522,1522,1522,0
|
|
20240614,155200,312408812,1522,1522,1522,1522,0
|
|
20240614,155100,312408812,1522,1522,1522,1522,0
|
|
20240614,155000,312408812,1522,1522,1522,1522,0
|
|
20240614,154900,312408812,1522,1522,1522,1522,0
|
|
20240614,154800,312408812,1522,1522,1522,1522,6114
|
|
20240614,154700,312408812,1522,1522,1522,1522,0
|
|
20240614,154600,312408812,1522,1522,1522,1522,0
|
|
20240614,154500,312408812,1522,1522,1522,1522,0
|
|
20240614,154400,312408812,1522,1522,1522,1522,0
|
|
20240614,154300,312408812,1522,1522,1522,1522,0
|
|
20240614,154200,312408812,1522,1522,1522,1522,0
|
|
20240614,154100,312408812,1522,1522,1522,1522,0
|
|
20240614,154000,312408812,1522,1522,1522,1522,0
|
|
20240614,153900,312408812,1522,1522,1522,1522,0
|
|
20240614,153800,312408812,1522,1522,1522,1522,0
|
|
20240614,153700,312408812,1522,1522,1522,1522,0
|
|
20240614,153600,312408812,1522,1522,1522,1522,0
|
|
20240614,153500,312408812,1522,1522,1522,1522,0
|
|
20240614,153400,312408812,1522,1522,1522,1522,0
|
|
20240614,153300,312408812,1522,1522,1522,1522,0
|
|
20240614,153200,312408812,1522,1522,1522,1522,0
|
|
20240614,153100,312408812,1522,1522,1522,1522,0
|
|
20240614,153000,312408812,1522,1522,1522,1522,6114
|
|
20240614,152900,303103304,1520,1520,1520,1520,0
|
|
20240614,152800,303103304,1520,1520,1520,1520,0
|
|
20240614,152700,303103304,1520,1520,1520,1520,0
|
|
20240614,152600,303103304,1520,1520,1520,1520,0
|
|
20240614,152500,303103304,1520,1520,1520,1520,0
|
|
20240614,152400,303103304,1520,1520,1520,1520,0
|
|
20240614,152300,303103304,1520,1520,1520,1520,0
|
|
20240614,152200,303103304,1520,1520,1520,1520,0
|
|
20240614,152100,303103304,1520,1520,1520,1520,0
|
|
20240614,152000,303103304,1520,1520,1520,1520,0
|
|
20240614,151900,303103304,1520,1519,1520,1519,285
|
|
20240614,151800,302670383,1519,1516,1519,1516,138
|
|
20240614,151700,302460956,1516,1516,1516,1516,0
|
|
20240614,151600,302460956,1516,1516,1516,1516,0
|
|
20240614,151500,302460956,1516,1516,1516,1516,1
|
|
20240614,151400,302459440,1515,1514,1515,1514,500
|
|
20240614,151300,301702240,1506,1506,1506,1506,0
|
|
20240614,151200,301702240,1506,1516,1516,1505,3047
|
|
20240614,151100,297103039,1519,1519,1519,1519,0
|
|
20240614,151000,297103039,1519,1516,1519,1516,2
|
|
20240614,150900,297100004,1519,1519,1519,1519,3555
|
|
20240614,150800,291699959,1520,1520,1520,1520,0
|
|
20240614,150700,291699959,1520,1519,1520,1519,22
|
|
20240614,150600,291666540,1519,1520,1520,1519,1449
|
|
20240614,150500,289465508,1519,1519,1519,1519,392
|
|
20240614,150400,288870060,1519,1519,1519,1519,0
|
|
20240614,150300,288870060,1519,1519,1519,1519,100
|
|
20240614,150200,288718160,1519,1519,1519,1519,0
|
|
20240614,150100,288718160,1519,1519,1519,1519,290
|
|
20240614,150000,288277650,1519,1519,1519,1519,0
|
|
20240614,145900,288277650,1519,1519,1519,1519,1
|
|
20240614,145800,288276131,1519,1513,1519,1513,2454
|
|
20240614,145700,284559517,1512,1510,1512,1510,878
|
|
20240614,145600,283232518,1509,1509,1509,1509,22
|
|
20240614,145500,283199320,1509,1508,1509,1507,142
|
|
20240614,145400,282985074,1509,1509,1509,1509,100
|
|
20240614,145300,282834174,1509,1509,1509,1509,0
|
|
20240614,145200,282834174,1509,1509,1509,1509,0
|
|
20240614,145100,282834174,1509,1509,1509,1509,100
|
|
20240614,145000,282683274,1509,1509,1509,1509,0
|
|
20240614,144900,282683274,1509,1509,1509,1509,200
|
|
20240614,144800,282381474,1509,1509,1509,1509,100
|
|
20240614,144700,282230574,1509,1502,1509,1502,201
|
|
20240614,144600,281928665,1509,1505,1509,1502,101
|
|
20240614,144500,281776908,1510,1510,1510,1510,0
|
|
20240614,144400,281776908,1510,1510,1510,1510,0
|
|
20240614,144300,281776908,1510,1510,1510,1510,0
|
|
20240614,144200,281776908,1510,1510,1510,1510,0
|
|
20240614,144100,281776908,1510,1510,1510,1510,0
|
|
20240614,144000,281776908,1510,1510,1510,1510,0
|
|
20240614,143900,281776908,1510,1510,1510,1510,8
|
|
20240614,143800,281764828,1510,1510,1510,1510,1670
|
|
20240614,143700,279243128,1510,1510,1510,1510,1010
|
|
20240614,143600,277718028,1510,1510,1510,1510,0
|
|
20240614,143500,277718028,1510,1510,1510,1510,0
|
|
20240614,143400,277718028,1510,1510,1510,1510,0
|
|
20240614,143300,277718028,1510,1510,1510,1510,7
|
|
20240614,143200,277707458,1509,1509,1509,1509,495
|
|
20240614,143100,276960503,1509,1509,1509,1509,0
|
|
20240614,143000,276960503,1509,1509,1509,1509,0
|
|
20240614,142900,276960503,1509,1509,1509,1509,0
|
|
20240614,142800,276960503,1509,1509,1509,1509,65
|
|
20240614,142700,276862418,1509,1505,1509,1505,6240
|
|
20240614,142600,267468220,1505,1500,1505,1500,3163
|
|
20240614,142500,262717219,1500,1500,1500,1500,500
|
|
20240614,142400,261967219,1503,1503,1503,1503,0
|
|
20240614,142300,261967219,1503,1503,1503,1503,0
|
|
20240614,142200,261967219,1503,1500,1503,1500,2000
|
|
20240614,142100,258965254,1500,1500,1500,1500,0
|
|
20240614,142000,258965254,1500,1500,1500,1500,0
|
|
20240614,141900,258965254,1500,1500,1500,1500,60
|
|
20240614,141800,258875254,1500,1500,1500,1500,2000
|
|
20240614,141700,255875254,1500,1500,1500,1500,0
|
|
20240614,141600,255875254,1500,1500,1500,1500,0
|
|
20240614,141500,255875254,1500,1500,1500,1500,0
|
|
20240614,141400,255875254,1500,1500,1500,1500,0
|
|
20240614,141300,255875254,1500,1500,1500,1500,0
|
|
20240614,141200,255875254,1500,1500,1500,1500,0
|
|
20240614,141100,255875254,1500,1500,1500,1500,0
|
|
20240614,141000,255875254,1500,1500,1500,1500,0
|
|
20240614,140900,255875254,1500,1500,1500,1500,0
|
|
20240614,140800,255875254,1500,1500,1500,1500,50
|
|
20240614,140700,255800254,1500,1500,1500,1500,0
|
|
20240614,140600,255800254,1500,1500,1500,1500,0
|
|
20240614,140500,255800254,1500,1500,1500,1500,0
|
|
20240614,140400,255800254,1500,1500,1500,1500,1
|
|
20240614,140300,255798754,1498,1498,1498,1498,0
|
|
20240614,140200,255798754,1498,1498,1498,1498,1
|
|
20240614,140100,255797256,1500,1500,1500,1500,0
|
|
20240614,140000,255797256,1500,1500,1500,1500,0
|
|
20240614,135900,255797256,1500,1500,1500,1500,567
|
|
20240614,135800,254946756,1500,1500,1500,1500,560
|
|
20240614,135700,254106756,1500,1500,1500,1500,0
|
|
20240614,135600,254106756,1500,1498,1500,1498,12
|
|
20240614,135500,254088778,1498,1498,1498,1498,569
|
|
20240614,135400,253236416,1500,1500,1500,1500,1
|
|
20240614,135300,253234916,1498,1498,1498,1498,3
|
|
20240614,135200,253230422,1500,1500,1500,1500,23
|
|
20240614,135100,253195922,1500,1500,1500,1500,2200
|
|
20240614,135000,249895922,1500,1500,1500,1500,1
|
|
20240614,134900,249894422,1494,1494,1494,1494,300
|
|
20240614,134800,249446222,1500,1500,1500,1500,0
|
|
20240614,134700,249446222,1500,1500,1500,1500,0
|
|
20240614,134600,249446222,1500,1500,1500,1500,200
|
|
20240614,134500,249146222,1500,1500,1500,1500,0
|
|
20240614,134400,249146222,1500,1500,1500,1500,300
|
|
20240614,134300,248696222,1500,1500,1500,1500,0
|
|
20240614,134200,248696222,1500,1500,1500,1500,0
|
|
20240614,134100,248696222,1500,1500,1500,1500,10
|
|
20240614,134000,248681222,1500,1500,1500,1500,0
|
|
20240614,133900,248681222,1500,1500,1500,1500,0
|
|
20240614,133800,248681222,1500,1500,1500,1500,300
|
|
20240614,133700,248231222,1500,1500,1500,1500,0
|
|
20240614,133600,248231222,1500,1500,1500,1500,0
|
|
20240614,133500,248231222,1500,1500,1500,1500,200
|
|
20240614,133400,247931222,1500,1500,1500,1500,0
|
|
20240614,133300,247931222,1500,1500,1500,1500,0
|
|
20240614,133200,247931222,1500,1500,1500,1500,22
|
|
20240614,133100,247898222,1500,1500,1500,1500,72
|
|
20240614,133000,247790222,1500,1500,1500,1500,0
|
|
20240614,132900,247790222,1500,1500,1500,1500,0
|
|
20240614,132800,247790222,1500,1500,1500,1500,0
|
|
20240614,132700,247790222,1500,1500,1500,1500,0
|
|
20240614,132600,247790222,1500,1500,1500,1500,0
|
|
20240614,132500,247790222,1500,1500,1500,1500,0
|
|
20240614,132400,247790222,1500,1500,1500,1500,0
|
|
20240614,132300,247790222,1500,1500,1500,1500,0
|
|
20240614,132200,247790222,1500,1500,1500,1500,0
|
|
20240614,132100,247790222,1500,1496,1500,1492,11355
|
|
20240614,132000,230820669,1496,1496,1496,1496,27
|
|
20240614,131900,230780277,1496,1500,1500,1496,6
|
|
20240614,131800,230771284,1500,1500,1500,1500,4300
|
|
20240614,131700,224321284,1496,1496,1496,1496,0
|
|
20240614,131600,224321284,1496,1496,1496,1496,0
|
|
20240614,131500,224321284,1496,1496,1496,1496,0
|
|
20240614,131400,224321284,1496,1496,1496,1496,0
|
|
20240614,131300,224321284,1496,1496,1496,1496,1
|
|
20240614,131200,224319788,1500,1500,1500,1500,0
|
|
20240614,131100,224319788,1500,1500,1500,1500,1
|
|
20240614,131000,224318288,1496,1496,1496,1496,0
|
|
20240614,130900,224318288,1496,1496,1496,1496,0
|
|
20240614,130800,224318288,1496,1496,1496,1496,238
|
|
20240614,130700,223962240,1496,1496,1496,1496,0
|
|
20240614,130600,223962240,1496,1496,1496,1496,0
|
|
20240614,130500,223962240,1496,1496,1496,1496,30
|
|
20240614,130400,223917360,1500,1500,1500,1500,0
|
|
20240614,130300,223917360,1500,1500,1500,1500,2
|
|
20240614,130200,223914360,1494,1494,1494,1494,0
|
|
20240614,130100,223914360,1494,1498,1498,1494,10010
|
|
20240614,130000,208948414,1499,1499,1499,1499,3
|
|
20240614,125900,208943917,1499,1499,1499,1499,10
|
|
20240614,125800,208928927,1500,1501,1501,1500,336
|
|
20240614,125700,208424710,1503,1503,1503,1503,0
|
|
20240614,125600,208424710,1503,1503,1503,1503,0
|
|
20240614,125500,208424710,1503,1503,1503,1503,101
|
|
20240614,125400,208272907,1503,1503,1503,1503,0
|
|
20240614,125300,208272907,1503,1503,1503,1503,0
|
|
20240614,125200,208272907,1503,1503,1503,1503,0
|
|
20240614,125100,208272907,1503,1503,1503,1503,1
|
|
20240614,125000,208271404,1500,1500,1500,1500,0
|
|
20240614,124900,208271404,1500,1500,1500,1500,0
|
|
20240614,124800,208271404,1500,1500,1500,1500,0
|
|
20240614,124700,208271404,1500,1500,1500,1500,0
|
|
20240614,124600,208271404,1500,1500,1500,1500,0
|
|
20240614,124500,208271404,1500,1500,1500,1500,2001
|
|
20240614,124400,205269904,1500,1504,1504,1500,1087
|
|
20240614,124300,203637405,1505,1505,1505,1505,0
|
|
20240614,124200,203637405,1505,1505,1505,1505,0
|
|
20240614,124100,203637405,1505,1505,1505,1505,1
|
|
20240614,124000,203635900,1504,1504,1504,1504,201
|
|
20240614,123900,203333596,1505,1505,1505,1505,0
|
|
20240614,123800,203333596,1505,1505,1505,1505,0
|
|
20240614,123700,203333596,1505,1505,1505,1505,0
|
|
20240614,123600,203333596,1505,1505,1505,1505,300
|
|
20240614,123500,202882096,1505,1505,1505,1505,0
|
|
20240614,123400,202882096,1505,1505,1505,1505,0
|
|
20240614,123300,202882096,1505,1505,1505,1505,0
|
|
20240614,123200,202882096,1505,1505,1505,1505,0
|
|
20240614,123100,202882096,1505,1505,1505,1505,10
|
|
20240614,123000,202867046,1505,1505,1505,1505,16
|
|
20240614,122900,202842966,1505,1505,1505,1505,0
|
|
20240614,122800,202842966,1505,1505,1505,1505,0
|
|
20240614,122700,202842966,1505,1505,1505,1505,0
|
|
20240614,122600,202842966,1505,1505,1505,1505,1
|
|
20240614,122500,202841461,1506,1506,1506,1506,0
|
|
20240614,122400,202841461,1506,1506,1506,1506,0
|
|
20240614,122300,202841461,1506,1506,1506,1506,0
|
|
20240614,122200,202841461,1506,1506,1506,1506,0
|
|
20240614,122100,202841461,1506,1506,1506,1506,0
|
|
20240614,122000,202841461,1506,1506,1506,1506,0
|
|
20240614,121900,202841461,1506,1506,1506,1506,0
|
|
20240614,121800,202841461,1506,1506,1506,1506,725
|
|
20240614,121700,201749611,1506,1506,1506,1506,43
|
|
20240614,121600,201684853,1506,1507,1507,1506,579
|
|
20240614,121500,200812552,1506,1506,1506,1506,74
|
|
20240614,121400,200701108,1507,1507,1507,1507,0
|
|
20240614,121300,200701108,1507,1507,1507,1507,0
|
|
20240614,121200,200701108,1507,1507,1507,1507,1
|
|
20240614,121100,200699601,1506,1506,1506,1506,0
|
|
20240614,121000,200699601,1506,1506,1506,1506,0
|
|
20240614,120900,200699601,1506,1506,1506,1506,0
|
|
20240614,120800,200699601,1506,1506,1506,1506,2
|
|
20240614,120700,200696589,1506,1506,1506,1506,70
|
|
20240614,120600,200591169,1500,1500,1500,1500,1
|
|
20240614,120500,200589669,1506,1506,1506,1506,2
|
|
20240614,120400,200586657,1500,1500,1500,1500,0
|
|
20240614,120300,200586657,1500,1500,1500,1500,0
|
|
20240614,120200,200586657,1500,1506,1506,1500,5
|
|
20240614,120100,200579133,1502,1502,1502,1502,66
|
|
20240614,120000,200480001,1500,1500,1500,1500,0
|
|
20240614,115900,200480001,1500,1500,1500,1500,0
|
|
20240614,115800,200480001,1500,1500,1500,1500,32
|
|
20240614,115700,200432001,1500,1502,1502,1500,201
|
|
20240614,115600,200130101,1500,1500,1500,1500,1
|
|
20240614,115500,200128601,1502,1502,1502,1502,1389
|
|
20240614,115400,198042323,1500,1502,1502,1500,5
|
|
20240614,115300,198034815,1502,1502,1502,1502,5
|
|
20240614,115200,198027305,1497,1497,1497,1497,0
|
|
20240614,115100,198027305,1497,1497,1497,1497,0
|
|
20240614,115000,198027305,1497,1497,1497,1497,0
|
|
20240614,114900,198027305,1497,1497,1497,1497,4
|
|
20240614,114800,198021317,1495,1495,1495,1495,0
|
|
20240614,114700,198021317,1495,1495,1495,1495,0
|
|
20240614,114600,198021317,1495,1495,1495,1495,0
|
|
20240614,114500,198021317,1495,1495,1495,1495,0
|
|
20240614,114400,198021317,1495,1495,1495,1495,0
|
|
20240614,114300,198021317,1495,1495,1495,1495,0
|
|
20240614,114200,198021317,1495,1495,1495,1495,0
|
|
20240614,114100,198021317,1495,1495,1495,1495,0
|
|
20240614,114000,198021317,1495,1496,1496,1495,11000
|
|
20240614,113900,181574870,1495,1495,1495,1495,0
|
|
20240614,113800,181574870,1495,1495,1495,1495,0
|
|
20240614,113700,181574870,1495,1495,1495,1495,0
|
|
20240614,113600,181574870,1495,1495,1495,1495,0
|
|
20240614,113500,181574870,1495,1498,1498,1495,2000
|
|
20240614,113400,178583160,1498,1498,1498,1498,0
|
|
20240614,113300,178583160,1498,1498,1498,1498,0
|
|
20240614,113200,178583160,1498,1499,1499,1498,6715
|
|
20240614,113100,168524088,1498,1499,1499,1498,1549
|
|
20240614,113000,166203614,1498,1498,1498,1498,0
|
|
20240614,112900,166203614,1498,1498,1498,1498,0
|
|
20240614,112800,166203614,1498,1500,1500,1498,673
|
|
20240614,112700,165194430,1500,1500,1500,1500,0
|
|
20240614,112600,165194430,1500,1500,1500,1500,641
|
|
20240614,112500,164232930,1499,1499,1499,1499,40
|
|
20240614,112400,164172970,1499,1499,1499,1499,0
|
|
20240614,112300,164172970,1499,1500,1500,1499,5000
|
|
20240614,112200,156677968,1500,1500,1500,1500,2200
|
|
20240614,112100,153377968,1500,1500,1500,1500,0
|
|
20240614,112000,153377968,1500,1500,1500,1500,0
|
|
20240614,111900,153377968,1500,1500,1500,1500,0
|
|
20240614,111800,153377968,1500,1500,1500,1500,1000
|
|
20240614,111700,151877968,1500,1500,1500,1500,9
|
|
20240614,111600,151864468,1510,1510,1510,1510,5
|
|
20240614,111500,151856918,1500,1500,1500,1500,0
|
|
20240614,111400,151856918,1500,1500,1500,1500,0
|
|
20240614,111300,151856918,1500,1500,1500,1500,0
|
|
20240614,111200,151856918,1500,1500,1500,1500,0
|
|
20240614,111100,151856918,1500,1500,1500,1500,42
|
|
20240614,111000,151793918,1501,1501,1501,1501,0
|
|
20240614,110900,151793918,1501,1501,1501,1501,0
|
|
20240614,110800,151793918,1501,1510,1510,1501,2
|
|
20240614,110700,151790907,1500,1501,1501,1500,44
|
|
20240614,110600,151724905,1500,1500,1500,1500,1
|
|
20240614,110500,151723405,1510,1510,1510,1510,0
|
|
20240614,110400,151723405,1510,1510,1510,1510,0
|
|
20240614,110300,151723405,1510,1510,1510,1510,0
|
|
20240614,110200,151723405,1510,1510,1510,1510,1
|
|
20240614,110100,151721895,1500,1500,1500,1500,11
|
|
20240614,110000,151705395,1500,1500,1500,1500,0
|
|
20240614,105900,151705395,1500,1500,1500,1500,0
|
|
20240614,105800,151705395,1500,1500,1500,1500,0
|
|
20240614,105700,151705395,1500,1500,1500,1500,0
|
|
20240614,105600,151705395,1500,1500,1500,1500,12
|
|
20240614,105500,151687395,1500,1500,1500,1500,100
|
|
20240614,105400,151537395,1500,1500,1500,1500,0
|
|
20240614,105300,151537395,1500,1500,1500,1500,0
|
|
20240614,105200,151537395,1500,1500,1500,1500,100
|
|
20240614,105100,151387395,1500,1500,1500,1500,0
|
|
20240614,105000,151387395,1500,1500,1500,1500,462
|
|
20240614,104900,150694395,1500,1500,1500,1500,2105
|
|
20240614,104800,147536895,1500,1500,1500,1500,0
|
|
20240614,104700,147536895,1500,1500,1500,1500,0
|
|
20240614,104600,147536895,1500,1500,1500,1500,300
|
|
20240614,104500,147086895,1500,1500,1500,1500,0
|
|
20240614,104400,147086895,1500,1500,1500,1500,1100
|
|
20240614,104300,145436895,1500,1500,1500,1500,0
|
|
20240614,104200,145436895,1500,1500,1500,1500,0
|
|
20240614,104100,145436895,1500,1503,1503,1500,2100
|
|
20240614,104000,142283577,1505,1505,1505,1505,0
|
|
20240614,103900,142283577,1505,1505,1505,1505,0
|
|
20240614,103800,142283577,1505,1505,1505,1505,189
|
|
20240614,103700,141999132,1505,1505,1505,1505,0
|
|
20240614,103600,141999132,1505,1505,1505,1505,0
|
|
20240614,103500,141999132,1505,1505,1505,1505,0
|
|
20240614,103400,141999132,1505,1508,1508,1505,674
|
|
20240614,103300,140983459,1507,1507,1507,1507,0
|
|
20240614,103200,140983459,1507,1507,1507,1507,0
|
|
20240614,103100,140983459,1507,1507,1507,1507,320
|
|
20240614,103000,140501219,1507,1507,1507,1507,50
|
|
20240614,102900,140425869,1507,1507,1507,1507,80
|
|
20240614,102800,140305309,1507,1507,1507,1507,0
|
|
20240614,102700,140305309,1507,1507,1507,1507,0
|
|
20240614,102600,140305309,1507,1507,1507,1507,229
|
|
20240614,102500,139960206,1507,1507,1507,1507,0
|
|
20240614,102400,139960206,1507,1507,1507,1507,0
|
|
20240614,102300,139960206,1507,1508,1508,1507,340
|
|
20240614,102200,139447768,1508,1508,1508,1508,208
|
|
20240614,102100,139134104,1510,1510,1510,1510,1255
|
|
20240614,102000,137239054,1510,1510,1510,1510,23
|
|
20240614,101900,137204324,1512,1512,1512,1512,0
|
|
20240614,101800,137204324,1512,1512,1512,1512,0
|
|
20240614,101700,137204324,1512,1512,1512,1512,90
|
|
20240614,101600,137068244,1512,1512,1512,1512,4025
|
|
20240614,101500,130982444,1512,1513,1513,1512,1975
|
|
20240614,101400,127995752,1513,1513,1513,1513,0
|
|
20240614,101300,127995752,1513,1516,1516,1513,987
|
|
20240614,101200,126502361,1516,1516,1516,1516,200
|
|
20240614,101100,126199161,1516,1513,1516,1513,289
|
|
20240614,101000,125761364,1516,1516,1516,1516,201
|
|
20240614,100900,125456648,1516,1516,1516,1516,3
|
|
20240614,100800,125452100,1517,1508,1517,1508,9338
|
|
20240614,100700,111331786,1508,1508,1508,1508,100
|
|
20240614,100600,111180986,1508,1503,1508,1503,5137
|
|
20240614,100500,103450299,1503,1503,1503,1503,1
|
|
20240614,100400,103448796,1500,1502,1503,1500,426
|
|
20240614,100300,102809730,1502,1500,1502,1500,5696
|
|
20240614,100200,94262104,1500,1498,1500,1498,5000
|
|
20240614,100100,86762998,1498,1498,1498,1498,6
|
|
20240614,100000,86754010,1498,1498,1498,1498,0
|
|
20240614,095900,86754010,1498,1498,1498,1498,1
|
|
20240614,095800,86752512,1498,1498,1498,1498,2
|
|
20240614,095700,86749516,1498,1498,1498,1498,0
|
|
20240614,095600,86749516,1498,1498,1498,1498,0
|
|
20240614,095500,86749516,1498,1498,1498,1498,1190
|
|
20240614,095400,84966896,1498,1498,1498,1498,1000
|
|
20240614,095300,83468896,1500,1500,1500,1500,15
|
|
20240614,095200,83446396,1500,1500,1500,1500,0
|
|
20240614,095100,83446396,1500,1500,1500,1500,10
|
|
20240614,095000,83431396,1500,1500,1500,1500,479
|
|
20240614,094900,82712896,1501,1501,1501,1501,3312
|
|
20240614,094800,77741584,1502,1502,1502,1502,142
|
|
20240614,094700,77528300,1505,1505,1505,1505,0
|
|
20240614,094600,77528300,1505,1492,1505,1491,13782
|
|
20240614,094500,56910300,1492,1492,1492,1492,484
|
|
20240614,094400,56188172,1491,1492,1492,1491,689
|
|
20240614,094300,55160853,1493,1493,1495,1493,895
|
|
20240614,094200,53824454,1493,1495,1495,1493,206
|
|
20240614,094100,53516518,1495,1495,1495,1495,0
|
|
20240614,094000,53516518,1495,1495,1495,1495,0
|
|
20240614,093900,53516518,1495,1496,1496,1495,1046
|
|
20240614,093800,51952746,1496,1498,1498,1496,1487
|
|
20240614,093700,49727650,1498,1498,1498,1498,0
|
|
20240614,093600,49727650,1498,1498,1498,1498,33
|
|
20240614,093500,49678216,1492,1492,1492,1492,0
|
|
20240614,093400,49678216,1492,1492,1492,1492,589
|
|
20240614,093300,48799428,1498,1498,1498,1498,0
|
|
20240614,093200,48799428,1498,1497,1498,1497,475
|
|
20240614,093100,48088351,1499,1499,1499,1499,50
|
|
20240614,093000,48013401,1499,1499,1499,1499,0
|
|
20240614,092900,48013401,1499,1499,1499,1499,0
|
|
20240614,092800,48013401,1499,1499,1499,1499,0
|
|
20240614,092700,48013401,1499,1499,1499,1499,0
|
|
20240614,092600,48013401,1499,1499,1499,1499,0
|
|
20240614,092500,48013401,1499,1499,1499,1499,327
|
|
20240614,092400,47523228,1500,1500,1500,1499,6734
|
|
20240614,092300,37422278,1500,1500,1500,1500,50
|
|
20240614,092200,37347278,1502,1504,1504,1502,100
|
|
20240614,092100,37196978,1507,1507,1507,1507,0
|
|
20240614,092000,37196978,1507,1497,1507,1497,1353
|
|
20240614,091900,35171510,1496,1496,1496,1496,100
|
|
20240614,091800,35021910,1496,1496,1496,1496,0
|
|
20240614,091700,35021910,1496,1495,1496,1495,305
|
|
20240614,091600,34565757,1485,1486,1486,1485,499
|
|
20240614,091500,33824637,1490,1489,1490,1489,4396
|
|
20240614,091400,27275552,1486,1489,1489,1486,202
|
|
20240614,091300,26974777,1489,1489,1489,1489,7
|
|
20240614,091200,26964354,1489,1489,1489,1489,0
|
|
20240614,091100,26964354,1489,1489,1489,1489,2
|
|
20240614,091000,26961376,1489,1495,1495,1489,102
|
|
20240614,090900,26809492,1481,1490,1496,1480,8673
|
|
20240614,090800,13932895,1497,1497,1497,1497,0
|
|
20240614,090700,13932895,1497,1497,1497,1497,100
|
|
20240614,090600,13783195,1497,1499,1499,1497,3385
|
|
20240614,090500,8709180,1500,1500,1500,1500,0
|
|
20240614,090400,8709180,1500,1500,1500,1500,0
|
|
20240614,090300,8709180,1500,1500,1500,1500,3922
|
|
20240614,090200,2826180,1505,1505,1505,1505,1
|
|
20240614,090100,2824675,1508,1486,1508,1485,201
|
|
20240614,090000,2525985,1485,1485,1485,1485,1701
|