591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,184800,101062205,2645,2645,2645,2645,1996
|
|
20240614,184700,101062205,2645,2645,2645,2645,0
|
|
20240614,184600,101062205,2645,2645,2645,2645,0
|
|
20240614,184500,101062205,2645,2645,2645,2645,0
|
|
20240614,184400,101062205,2645,2645,2645,2645,0
|
|
20240614,184300,101062205,2645,2645,2645,2645,0
|
|
20240614,184200,101062205,2645,2645,2645,2645,0
|
|
20240614,184100,101062205,2645,2645,2645,2645,0
|
|
20240614,184000,101062205,2645,2645,2645,2645,0
|
|
20240614,183900,101062205,2645,2645,2645,2645,0
|
|
20240614,183800,101062205,2645,2645,2645,2645,0
|
|
20240614,183700,101062205,2645,2645,2645,2645,0
|
|
20240614,183600,101062205,2645,2645,2645,2645,0
|
|
20240614,183500,101062205,2645,2645,2645,2645,0
|
|
20240614,183400,101062205,2645,2645,2645,2645,0
|
|
20240614,183300,101062205,2645,2645,2645,2645,0
|
|
20240614,183200,101062205,2645,2645,2645,2645,0
|
|
20240614,183100,101062205,2645,2645,2645,2645,0
|
|
20240614,183000,101062205,2645,2645,2645,2645,0
|
|
20240614,182900,101062205,2645,2645,2645,2645,0
|
|
20240614,182800,101062205,2645,2645,2645,2645,0
|
|
20240614,182700,101062205,2645,2645,2645,2645,0
|
|
20240614,182600,101062205,2645,2645,2645,2645,0
|
|
20240614,182500,101062205,2645,2645,2645,2645,0
|
|
20240614,182400,101062205,2645,2645,2645,2645,0
|
|
20240614,182300,101062205,2645,2645,2645,2645,0
|
|
20240614,182200,101062205,2645,2645,2645,2645,0
|
|
20240614,182100,101062205,2645,2645,2645,2645,0
|
|
20240614,182000,101062205,2645,2645,2645,2645,0
|
|
20240614,181900,101062205,2645,2645,2645,2645,0
|
|
20240614,181800,101062205,2645,2645,2645,2645,1996
|
|
20240614,181700,101062205,2645,2645,2645,2645,0
|
|
20240614,181600,101062205,2645,2645,2645,2645,0
|
|
20240614,181500,101062205,2645,2645,2645,2645,0
|
|
20240614,181400,101062205,2645,2645,2645,2645,0
|
|
20240614,181300,101062205,2645,2645,2645,2645,0
|
|
20240614,181200,101062205,2645,2645,2645,2645,0
|
|
20240614,181100,101062205,2645,2645,2645,2645,0
|
|
20240614,181000,101062205,2645,2645,2645,2645,0
|
|
20240614,180900,101062205,2645,2645,2645,2645,0
|
|
20240614,180800,101062205,2645,2645,2645,2645,0
|
|
20240614,180700,101062205,2645,2645,2645,2645,0
|
|
20240614,180600,101062205,2645,2645,2645,2645,0
|
|
20240614,180500,101062205,2645,2645,2645,2645,0
|
|
20240614,180400,101062205,2645,2645,2645,2645,0
|
|
20240614,180300,101062205,2645,2645,2645,2645,0
|
|
20240614,180200,101062205,2645,2645,2645,2645,0
|
|
20240614,180100,101062205,2645,2645,2645,2645,0
|
|
20240614,180000,101062205,2645,2645,2645,2645,0
|
|
20240614,175900,101062205,2645,2645,2645,2645,0
|
|
20240614,175800,101062205,2645,2645,2645,2645,0
|
|
20240614,175700,101062205,2645,2645,2645,2645,0
|
|
20240614,175600,101062205,2645,2645,2645,2645,0
|
|
20240614,175500,101062205,2645,2645,2645,2645,0
|
|
20240614,175400,101062205,2645,2645,2645,2645,0
|
|
20240614,175300,101062205,2645,2645,2645,2645,0
|
|
20240614,175200,101062205,2645,2645,2645,2645,0
|
|
20240614,175100,101062205,2645,2645,2645,2645,0
|
|
20240614,175000,101062205,2645,2645,2645,2645,0
|
|
20240614,174900,101062205,2645,2645,2645,2645,0
|
|
20240614,174800,101062205,2645,2645,2645,2645,1996
|
|
20240614,174700,101062205,2645,2645,2645,2645,0
|
|
20240614,174600,101062205,2645,2645,2645,2645,0
|
|
20240614,174500,101062205,2645,2645,2645,2645,0
|
|
20240614,174400,101062205,2645,2645,2645,2645,0
|
|
20240614,174300,101062205,2645,2645,2645,2645,0
|
|
20240614,174200,101062205,2645,2645,2645,2645,0
|
|
20240614,174100,101062205,2645,2645,2645,2645,0
|
|
20240614,174000,101062205,2645,2645,2645,2645,0
|
|
20240614,173900,101062205,2645,2645,2645,2645,0
|
|
20240614,173800,101062205,2645,2645,2645,2645,0
|
|
20240614,173700,101062205,2645,2645,2645,2645,0
|
|
20240614,173600,101062205,2645,2645,2645,2645,0
|
|
20240614,173500,101062205,2645,2645,2645,2645,0
|
|
20240614,173400,101062205,2645,2645,2645,2645,0
|
|
20240614,173300,101062205,2645,2645,2645,2645,0
|
|
20240614,173200,101062205,2645,2645,2645,2645,0
|
|
20240614,173100,101062205,2645,2645,2645,2645,0
|
|
20240614,173000,101062205,2645,2645,2645,2645,0
|
|
20240614,172900,101062205,2645,2645,2645,2645,0
|
|
20240614,172800,101062205,2645,2645,2645,2645,0
|
|
20240614,172700,101062205,2645,2645,2645,2645,0
|
|
20240614,172600,101062205,2645,2645,2645,2645,0
|
|
20240614,172500,101062205,2645,2645,2645,2645,0
|
|
20240614,172400,101062205,2645,2645,2645,2645,0
|
|
20240614,172300,101062205,2645,2645,2645,2645,0
|
|
20240614,172200,101062205,2645,2645,2645,2645,0
|
|
20240614,172100,101062205,2645,2645,2645,2645,0
|
|
20240614,172000,101062205,2645,2645,2645,2645,0
|
|
20240614,171900,101062205,2645,2645,2645,2645,0
|
|
20240614,171800,101062205,2645,2645,2645,2645,1996
|
|
20240614,171700,101062205,2645,2645,2645,2645,0
|
|
20240614,171600,101062205,2645,2645,2645,2645,0
|
|
20240614,171500,101062205,2645,2645,2645,2645,0
|
|
20240614,171400,101062205,2645,2645,2645,2645,0
|
|
20240614,171300,101062205,2645,2645,2645,2645,0
|
|
20240614,171200,101062205,2645,2645,2645,2645,0
|
|
20240614,171100,101062205,2645,2645,2645,2645,0
|
|
20240614,171000,101062205,2645,2645,2645,2645,0
|
|
20240614,170900,101062205,2645,2645,2645,2645,0
|
|
20240614,170800,101062205,2645,2645,2645,2645,0
|
|
20240614,170700,101062205,2645,2645,2645,2645,0
|
|
20240614,170600,101062205,2645,2645,2645,2645,0
|
|
20240614,170500,101062205,2645,2645,2645,2645,0
|
|
20240614,170400,101062205,2645,2645,2645,2645,0
|
|
20240614,170300,101062205,2645,2645,2645,2645,0
|
|
20240614,170200,101062205,2645,2645,2645,2645,0
|
|
20240614,170100,101062205,2645,2645,2645,2645,0
|
|
20240614,170000,101062205,2645,2645,2645,2645,0
|
|
20240614,165900,101062205,2645,2645,2645,2645,0
|
|
20240614,165800,101062205,2645,2645,2645,2645,0
|
|
20240614,165700,101062205,2645,2645,2645,2645,0
|
|
20240614,165600,101062205,2645,2645,2645,2645,0
|
|
20240614,165500,101062205,2645,2645,2645,2645,0
|
|
20240614,165400,101062205,2645,2645,2645,2645,0
|
|
20240614,165300,101062205,2645,2645,2645,2645,0
|
|
20240614,165200,101062205,2645,2645,2645,2645,0
|
|
20240614,165100,101062205,2645,2645,2645,2645,0
|
|
20240614,165000,101062205,2645,2645,2645,2645,0
|
|
20240614,164900,101062205,2645,2645,2645,2645,0
|
|
20240614,164800,101062205,2645,2645,2645,2645,1996
|
|
20240614,164700,101062205,2645,2645,2645,2645,0
|
|
20240614,164600,101062205,2645,2645,2645,2645,0
|
|
20240614,164500,101062205,2645,2645,2645,2645,0
|
|
20240614,164400,101062205,2645,2645,2645,2645,0
|
|
20240614,164300,101062205,2645,2645,2645,2645,0
|
|
20240614,164200,101062205,2645,2645,2645,2645,0
|
|
20240614,164100,101062205,2645,2645,2645,2645,0
|
|
20240614,164000,101062205,2645,2645,2645,2645,0
|
|
20240614,163900,101062205,2645,2645,2645,2645,0
|
|
20240614,163800,101062205,2645,2645,2645,2645,0
|
|
20240614,163700,101062205,2645,2645,2645,2645,0
|
|
20240614,163600,101062205,2645,2645,2645,2645,0
|
|
20240614,163500,101062205,2645,2645,2645,2645,0
|
|
20240614,163400,101062205,2645,2645,2645,2645,0
|
|
20240614,163300,101062205,2645,2645,2645,2645,0
|
|
20240614,163200,101062205,2645,2645,2645,2645,0
|
|
20240614,163100,101062205,2645,2645,2645,2645,0
|
|
20240614,163000,101062205,2645,2645,2645,2645,0
|
|
20240614,162900,101062205,2645,2645,2645,2645,0
|
|
20240614,162800,101062205,2645,2645,2645,2645,0
|
|
20240614,162700,101062205,2645,2645,2645,2645,0
|
|
20240614,162600,101062205,2645,2645,2645,2645,0
|
|
20240614,162500,101062205,2645,2645,2645,2645,0
|
|
20240614,162400,101062205,2645,2645,2645,2645,0
|
|
20240614,162300,101062205,2645,2645,2645,2645,0
|
|
20240614,162200,101062205,2645,2645,2645,2645,0
|
|
20240614,162100,101062205,2645,2645,2645,2645,0
|
|
20240614,162000,101062205,2645,2645,2645,2645,0
|
|
20240614,161900,101062205,2645,2645,2645,2645,0
|
|
20240614,161800,101062205,2645,2645,2645,2645,1996
|
|
20240614,161700,101062205,2645,2645,2645,2645,0
|
|
20240614,161600,101062205,2645,2645,2645,2645,0
|
|
20240614,161500,101062205,2645,2645,2645,2645,0
|
|
20240614,161400,101062205,2645,2645,2645,2645,0
|
|
20240614,161300,101062205,2645,2645,2645,2645,0
|
|
20240614,161200,101062205,2645,2645,2645,2645,0
|
|
20240614,161100,101062205,2645,2645,2645,2645,0
|
|
20240614,161000,101062205,2645,2645,2645,2645,0
|
|
20240614,160900,101062205,2645,2645,2645,2645,0
|
|
20240614,160800,101062205,2645,2645,2645,2645,0
|
|
20240614,160700,101062205,2645,2645,2645,2645,0
|
|
20240614,160600,101062205,2645,2645,2645,2645,0
|
|
20240614,160500,101062205,2645,2645,2645,2645,0
|
|
20240614,160400,101062205,2645,2645,2645,2645,0
|
|
20240614,160300,101062205,2645,2645,2645,2645,0
|
|
20240614,160200,101062205,2645,2645,2645,2645,0
|
|
20240614,160100,101062205,2645,2645,2645,2645,0
|
|
20240614,160000,101062205,2645,2645,2645,2645,0
|
|
20240614,155900,101062205,2645,2645,2645,2645,0
|
|
20240614,155800,101062205,2645,2645,2645,2645,0
|
|
20240614,155700,101062205,2645,2645,2645,2645,0
|
|
20240614,155600,101062205,2645,2645,2645,2645,0
|
|
20240614,155500,101062205,2645,2645,2645,2645,0
|
|
20240614,155400,101062205,2645,2645,2645,2645,0
|
|
20240614,155300,101062205,2645,2645,2645,2645,0
|
|
20240614,155200,101062205,2645,2645,2645,2645,0
|
|
20240614,155100,101062205,2645,2645,2645,2645,0
|
|
20240614,155000,101062205,2645,2645,2645,2645,0
|
|
20240614,154900,101062205,2645,2645,2645,2645,0
|
|
20240614,154800,101062205,2645,2645,2645,2645,1996
|
|
20240614,154700,101062205,2645,2645,2645,2645,0
|
|
20240614,154600,101062205,2645,2645,2645,2645,0
|
|
20240614,154500,101062205,2645,2645,2645,2645,0
|
|
20240614,154400,101062205,2645,2645,2645,2645,0
|
|
20240614,154300,101062205,2645,2645,2645,2645,0
|
|
20240614,154200,101062205,2645,2645,2645,2645,0
|
|
20240614,154100,101062205,2645,2645,2645,2645,0
|
|
20240614,154000,101062205,2645,2645,2645,2645,0
|
|
20240614,153900,101062205,2645,2645,2645,2645,0
|
|
20240614,153800,101062205,2645,2645,2645,2645,0
|
|
20240614,153700,101062205,2645,2645,2645,2645,0
|
|
20240614,153600,101062205,2645,2645,2645,2645,0
|
|
20240614,153500,101062205,2645,2645,2645,2645,0
|
|
20240614,153400,101062205,2645,2645,2645,2645,0
|
|
20240614,153300,101062205,2645,2645,2645,2645,0
|
|
20240614,153200,101062205,2645,2645,2645,2645,0
|
|
20240614,153100,101062205,2645,2645,2645,2645,0
|
|
20240614,153000,101062205,2645,2645,2645,2645,1996
|
|
20240614,152900,95782785,2645,2645,2645,2645,0
|
|
20240614,152800,95782785,2645,2645,2645,2645,0
|
|
20240614,152700,95782785,2645,2645,2645,2645,0
|
|
20240614,152600,95782785,2645,2645,2645,2645,0
|
|
20240614,152500,95782785,2645,2645,2645,2645,0
|
|
20240614,152400,95782785,2645,2645,2645,2645,0
|
|
20240614,152300,95782785,2645,2645,2645,2645,0
|
|
20240614,152200,95782785,2645,2645,2645,2645,0
|
|
20240614,152100,95782785,2645,2645,2645,2645,0
|
|
20240614,152000,95782785,2645,2645,2645,2645,0
|
|
20240614,151900,95782785,2645,2645,2645,2645,2
|
|
20240614,151800,95777495,2645,2645,2645,2645,0
|
|
20240614,151700,95777495,2645,2645,2645,2645,2
|
|
20240614,151600,95772205,2645,2645,2645,2645,4
|
|
20240614,151500,95761625,2645,2645,2645,2645,198
|
|
20240614,151400,95237915,2645,2645,2645,2645,1200
|
|
20240614,151300,92063915,2655,2645,2655,2645,601
|
|
20240614,151200,90474260,2655,2645,2655,2640,1128
|
|
20240614,151100,87493665,2645,2645,2655,2645,1245
|
|
20240614,151000,84200220,2645,2645,2645,2645,600
|
|
20240614,150900,82613220,2645,2645,2645,2645,599
|
|
20240614,150800,81028865,2650,2650,2650,2650,1199
|
|
20240614,150700,77851515,2650,2660,2660,2650,1470
|
|
20240614,150600,73952905,2655,2675,2675,2655,9
|
|
20240614,150500,73928880,2670,2670,2675,2670,23
|
|
20240614,150400,73867400,2670,2660,2670,2660,4099
|
|
20240614,150300,62924085,2650,2650,2650,2650,4
|
|
20240614,150200,62913485,2650,2650,2650,2650,0
|
|
20240614,150100,62913485,2650,2650,2650,2650,0
|
|
20240614,150000,62913485,2650,2650,2650,2650,1
|
|
20240614,145900,62910835,2650,2650,2650,2650,101
|
|
20240614,145800,62643185,2650,2650,2650,2650,3
|
|
20240614,145700,62635235,2665,2665,2665,2665,0
|
|
20240614,145600,62635235,2665,2650,2665,2650,21
|
|
20240614,145500,62579330,2660,2650,2660,2650,3
|
|
20240614,145400,62571370,2660,2660,2660,2660,0
|
|
20240614,145300,62571370,2660,2650,2660,2650,12
|
|
20240614,145200,62539465,2650,2650,2650,2650,2
|
|
20240614,145100,62534165,2650,2655,2655,2650,620
|
|
20240614,145000,60891160,2650,2660,2660,2650,3
|
|
20240614,144900,60883195,2650,2650,2650,2650,1
|
|
20240614,144800,60880545,2660,2660,2660,2660,4
|
|
20240614,144700,60869905,2650,2650,2650,2650,2
|
|
20240614,144600,60864605,2660,2660,2660,2660,0
|
|
20240614,144500,60864605,2660,2650,2660,2650,13
|
|
20240614,144400,60830055,2655,2655,2655,2655,6
|
|
20240614,144300,60814125,2650,2650,2650,2650,3
|
|
20240614,144200,60806175,2665,2650,2665,2650,6
|
|
20240614,144100,60790230,2665,2665,2665,2665,1
|
|
20240614,144000,60787565,2650,2650,2650,2650,0
|
|
20240614,143900,60787565,2650,2650,2650,2650,3
|
|
20240614,143800,60779615,2670,2670,2670,2650,21
|
|
20240614,143700,60723570,2670,2665,2670,2650,54
|
|
20240614,143600,60579445,2650,2650,2650,2650,0
|
|
20240614,143500,60579445,2650,2650,2650,2650,1
|
|
20240614,143400,60576795,2670,2650,2670,2650,15
|
|
20240614,143300,60536855,2665,2665,2665,2665,10
|
|
20240614,143200,60510205,2650,2650,2650,2650,0
|
|
20240614,143100,60510205,2650,2650,2650,2650,3
|
|
20240614,143000,60502255,2670,2660,2670,2660,10
|
|
20240614,142900,60475585,2660,2650,2665,2650,5
|
|
20240614,142800,60462300,2650,2650,2650,2650,1
|
|
20240614,142700,60459650,2650,2650,2650,2650,0
|
|
20240614,142600,60459650,2650,2670,2670,2650,4
|
|
20240614,142500,60449030,2665,2660,2665,2660,7
|
|
20240614,142400,60430380,2650,2655,2665,2650,9
|
|
20240614,142300,60406435,2650,2650,2650,2650,2
|
|
20240614,142200,60401135,2655,2655,2655,2655,0
|
|
20240614,142100,60401135,2655,2655,2655,2655,10
|
|
20240614,142000,60374585,2650,2650,2650,2650,0
|
|
20240614,141900,60374585,2650,2650,2650,2650,0
|
|
20240614,141800,60374585,2650,2670,2670,2650,2
|
|
20240614,141700,60369265,2645,2645,2645,2645,1
|
|
20240614,141600,60366620,2660,2645,2665,2645,511
|
|
20240614,141500,59004875,2645,2645,2645,2645,2
|
|
20240614,141400,58999585,2645,2645,2645,2645,1
|
|
20240614,141300,58996940,2645,2645,2645,2645,2
|
|
20240614,141200,58991650,2645,2645,2645,2645,0
|
|
20240614,141100,58991650,2645,2645,2645,2645,0
|
|
20240614,141000,58991650,2645,2645,2645,2645,358
|
|
20240614,140900,58044740,2650,2650,2650,2650,0
|
|
20240614,140800,58044740,2650,2650,2650,2650,14
|
|
20240614,140700,58007640,2650,2650,2650,2650,1
|
|
20240614,140600,58004990,2650,2650,2650,2650,0
|
|
20240614,140500,58004990,2650,2650,2650,2650,1
|
|
20240614,140400,58002340,2665,2665,2665,2665,10
|
|
20240614,140300,57975690,2650,2660,2665,2650,51
|
|
20240614,140200,57840005,2650,2650,2650,2650,2
|
|
20240614,140100,57834705,2660,2660,2660,2660,40
|
|
20240614,140000,57728305,2650,2650,2650,2650,5
|
|
20240614,135900,57715055,2650,2650,2650,2650,0
|
|
20240614,135800,57715055,2650,2650,2650,2650,0
|
|
20240614,135700,57715055,2650,2650,2650,2650,0
|
|
20240614,135600,57715055,2650,2650,2650,2650,1
|
|
20240614,135500,57712405,2660,2660,2660,2660,0
|
|
20240614,135400,57712405,2660,2660,2660,2660,5
|
|
20240614,135300,57699105,2645,2645,2645,2645,1
|
|
20240614,135200,57696460,2660,2660,2660,2660,0
|
|
20240614,135100,57696460,2660,2660,2660,2660,0
|
|
20240614,135000,57696460,2660,2650,2660,2650,594
|
|
20240614,134900,56120510,2645,2645,2645,2645,1
|
|
20240614,134800,56117865,2650,2650,2650,2650,1
|
|
20240614,134700,56115215,2640,2640,2640,2640,0
|
|
20240614,134600,56115215,2640,2640,2640,2640,1
|
|
20240614,134500,56112575,2650,2650,2650,2650,0
|
|
20240614,134400,56112575,2650,2650,2650,2650,2
|
|
20240614,134300,56107275,2640,2640,2640,2640,40
|
|
20240614,134200,56001675,2640,2640,2640,2640,1
|
|
20240614,134100,55999035,2640,2640,2640,2640,0
|
|
20240614,134000,55999035,2640,2640,2640,2640,0
|
|
20240614,133900,55999035,2640,2640,2640,2640,1
|
|
20240614,133800,55996395,2645,2645,2645,2645,0
|
|
20240614,133700,55996395,2645,2645,2645,2645,0
|
|
20240614,133600,55996395,2645,2645,2645,2645,0
|
|
20240614,133500,55996395,2645,2640,2645,2640,2358
|
|
20240614,133400,49759490,2640,2640,2640,2640,10
|
|
20240614,133300,49733090,2640,2640,2640,2640,100
|
|
20240614,133200,49469090,2640,2640,2640,2640,101
|
|
20240614,133100,49202450,2645,2645,2645,2645,98
|
|
20240614,133000,48943240,2645,2645,2645,2645,2
|
|
20240614,132900,48937950,2645,2645,2645,2645,0
|
|
20240614,132800,48937950,2645,2645,2645,2645,1
|
|
20240614,132700,48935305,2650,2650,2650,2650,25
|
|
20240614,132600,48869055,2655,2655,2655,2655,0
|
|
20240614,132500,48869055,2655,2655,2655,2650,30
|
|
20240614,132400,48789410,2650,2650,2650,2650,0
|
|
20240614,132300,48789410,2650,2650,2650,2650,0
|
|
20240614,132200,48789410,2650,2650,2650,2650,0
|
|
20240614,132100,48789410,2650,2650,2650,2650,1
|
|
20240614,132000,48786760,2650,2650,2650,2650,0
|
|
20240614,131900,48786760,2650,2650,2650,2650,0
|
|
20240614,131800,48786760,2650,2650,2650,2650,0
|
|
20240614,131700,48786760,2650,2650,2650,2650,0
|
|
20240614,131600,48786760,2650,2650,2650,2650,2
|
|
20240614,131500,48781460,2655,2655,2655,2655,0
|
|
20240614,131400,48781460,2655,2655,2655,2655,0
|
|
20240614,131300,48781460,2655,2655,2655,2655,2
|
|
20240614,131200,48776150,2650,2650,2650,2650,7
|
|
20240614,131100,48757600,2645,2645,2645,2645,0
|
|
20240614,131000,48757600,2645,2645,2645,2645,0
|
|
20240614,130900,48757600,2645,2645,2645,2645,0
|
|
20240614,130800,48757600,2645,2645,2645,2645,0
|
|
20240614,130700,48757600,2645,2645,2645,2645,0
|
|
20240614,130600,48757600,2645,2645,2645,2645,0
|
|
20240614,130500,48757600,2645,2655,2655,2645,1159
|
|
20240614,130400,45691155,2655,2655,2655,2655,0
|
|
20240614,130300,45691155,2655,2655,2655,2655,0
|
|
20240614,130200,45691155,2655,2655,2655,2655,0
|
|
20240614,130100,45691155,2655,2655,2655,2655,0
|
|
20240614,130000,45691155,2655,2655,2655,2655,0
|
|
20240614,125900,45691155,2655,2655,2655,2655,0
|
|
20240614,125800,45691155,2655,2655,2655,2655,425
|
|
20240614,125700,44562780,2655,2655,2655,2655,6
|
|
20240614,125600,44546850,2655,2655,2655,2655,40
|
|
20240614,125500,44440650,2650,2650,2650,2650,2
|
|
20240614,125400,44435350,2650,2655,2655,2650,21
|
|
20240614,125300,44379600,2665,2665,2665,2665,7
|
|
20240614,125200,44360945,2665,2665,2665,2665,0
|
|
20240614,125100,44360945,2665,2665,2665,2665,0
|
|
20240614,125000,44360945,2665,2660,2665,2660,10
|
|
20240614,124900,44334300,2655,2655,2655,2655,2
|
|
20240614,124800,44328990,2650,2650,2650,2650,0
|
|
20240614,124700,44328990,2650,2650,2650,2650,1
|
|
20240614,124600,44326340,2650,2650,2650,2650,1
|
|
20240614,124500,44323690,2650,2650,2650,2650,1
|
|
20240614,124400,44321040,2665,2665,2665,2665,0
|
|
20240614,124300,44321040,2665,2665,2665,2665,0
|
|
20240614,124200,44321040,2665,2665,2665,2665,0
|
|
20240614,124100,44321040,2665,2665,2665,2665,0
|
|
20240614,124000,44321040,2665,2665,2665,2665,0
|
|
20240614,123900,44321040,2665,2665,2665,2665,0
|
|
20240614,123800,44321040,2665,2665,2665,2665,0
|
|
20240614,123700,44321040,2665,2665,2665,2665,0
|
|
20240614,123600,44321040,2665,2665,2665,2665,0
|
|
20240614,123500,44321040,2665,2665,2665,2665,0
|
|
20240614,123400,44321040,2665,2665,2665,2665,0
|
|
20240614,123300,44321040,2665,2665,2665,2665,0
|
|
20240614,123200,44321040,2665,2655,2665,2645,2237
|
|
20240614,123100,38391780,2660,2665,2670,2660,881
|
|
20240614,123000,36048230,2665,2665,2665,2665,4
|
|
20240614,122900,36037570,2665,2665,2665,2665,0
|
|
20240614,122800,36037570,2665,2665,2665,2665,3
|
|
20240614,122700,36029575,2665,2665,2665,2665,0
|
|
20240614,122600,36029575,2665,2665,2665,2665,5
|
|
20240614,122500,36016250,2670,2670,2670,2670,0
|
|
20240614,122400,36016250,2670,2670,2670,2670,0
|
|
20240614,122300,36016250,2670,2670,2670,2670,0
|
|
20240614,122200,36016250,2670,2670,2670,2670,0
|
|
20240614,122100,36016250,2670,2670,2670,2670,0
|
|
20240614,122000,36016250,2670,2670,2670,2670,1
|
|
20240614,121900,36013580,2670,2670,2670,2670,0
|
|
20240614,121800,36013580,2670,2670,2670,2670,1
|
|
20240614,121700,36010910,2680,2680,2680,2680,100
|
|
20240614,121600,35742910,2680,2680,2680,2680,0
|
|
20240614,121500,35742910,2680,2680,2680,2680,0
|
|
20240614,121400,35742910,2680,2680,2680,2680,0
|
|
20240614,121300,35742910,2680,2680,2680,2680,0
|
|
20240614,121200,35742910,2680,2680,2680,2680,1
|
|
20240614,121100,35740230,2680,2675,2680,2675,30
|
|
20240614,121000,35659840,2675,2675,2675,2675,8
|
|
20240614,120900,35638440,2680,2680,2680,2680,0
|
|
20240614,120800,35638440,2680,2680,2680,2680,100
|
|
20240614,120700,35370440,2665,2665,2665,2665,0
|
|
20240614,120600,35370440,2665,2665,2665,2665,347
|
|
20240614,120500,34445685,2675,2675,2675,2675,0
|
|
20240614,120400,34445685,2675,2675,2675,2675,0
|
|
20240614,120300,34445685,2675,2675,2675,2675,0
|
|
20240614,120200,34445685,2675,2675,2675,2675,1
|
|
20240614,120100,34443010,2680,2680,2680,2680,0
|
|
20240614,120000,34443010,2680,2680,2680,2680,0
|
|
20240614,115900,34443010,2680,2680,2680,2680,0
|
|
20240614,115800,34443010,2680,2680,2680,2680,0
|
|
20240614,115700,34443010,2680,2680,2680,2680,0
|
|
20240614,115600,34443010,2680,2680,2680,2680,0
|
|
20240614,115500,34443010,2680,2680,2680,2680,0
|
|
20240614,115400,34443010,2680,2680,2680,2680,0
|
|
20240614,115300,34443010,2680,2680,2680,2680,0
|
|
20240614,115200,34443010,2680,2680,2680,2680,0
|
|
20240614,115100,34443010,2680,2680,2680,2680,13
|
|
20240614,115000,34408170,2680,2680,2680,2680,1
|
|
20240614,114900,34405490,2675,2675,2675,2675,0
|
|
20240614,114800,34405490,2675,2675,2675,2675,1
|
|
20240614,114700,34402815,2685,2685,2685,2685,0
|
|
20240614,114600,34402815,2685,2685,2685,2685,0
|
|
20240614,114500,34402815,2685,2685,2685,2685,0
|
|
20240614,114400,34402815,2685,2685,2685,2685,0
|
|
20240614,114300,34402815,2685,2685,2685,2685,0
|
|
20240614,114200,34402815,2685,2685,2685,2685,0
|
|
20240614,114100,34402815,2685,2685,2685,2685,0
|
|
20240614,114000,34402815,2685,2685,2685,2685,9
|
|
20240614,113900,34378650,2685,2685,2685,2685,0
|
|
20240614,113800,34378650,2685,2685,2685,2685,0
|
|
20240614,113700,34378650,2685,2685,2685,2685,0
|
|
20240614,113600,34378650,2685,2680,2685,2680,50
|
|
20240614,113500,34244480,2680,2680,2680,2680,0
|
|
20240614,113400,34244480,2680,2670,2680,2670,200
|
|
20240614,113300,33709550,2665,2665,2665,2665,0
|
|
20240614,113200,33709550,2665,2665,2665,2665,0
|
|
20240614,113100,33709550,2665,2665,2665,2665,2
|
|
20240614,113000,33704220,2655,2655,2655,2655,0
|
|
20240614,112900,33704220,2655,2670,2670,2655,300
|
|
20240614,112800,32906385,2680,2680,2680,2680,0
|
|
20240614,112700,32906385,2680,2680,2680,2680,10
|
|
20240614,112600,32879585,2680,2680,2680,2680,40
|
|
20240614,112500,32772385,2670,2670,2670,2670,0
|
|
20240614,112400,32772385,2670,2670,2670,2670,15
|
|
20240614,112300,32732335,2675,2675,2675,2675,3
|
|
20240614,112200,32724310,2685,2685,2685,2685,0
|
|
20240614,112100,32724310,2685,2685,2685,2685,0
|
|
20240614,112000,32724310,2685,2685,2685,2685,0
|
|
20240614,111900,32724310,2685,2680,2685,2680,107
|
|
20240614,111800,32437030,2685,2685,2685,2685,0
|
|
20240614,111700,32437030,2685,2685,2685,2685,0
|
|
20240614,111600,32437030,2685,2685,2685,2685,0
|
|
20240614,111500,32437030,2685,2685,2685,2685,0
|
|
20240614,111400,32437030,2685,2670,2685,2670,100
|
|
20240614,111300,32169210,2660,2660,2660,2660,0
|
|
20240614,111200,32169210,2660,2665,2665,2660,1005
|
|
20240614,111100,29495715,2665,2665,2665,2665,0
|
|
20240614,111000,29495715,2665,2665,2665,2665,0
|
|
20240614,110900,29495715,2665,2665,2665,2665,0
|
|
20240614,110800,29495715,2665,2665,2665,2665,1
|
|
20240614,110700,29493050,2665,2665,2665,2665,0
|
|
20240614,110600,29493050,2665,2665,2665,2665,0
|
|
20240614,110500,29493050,2665,2665,2665,2665,0
|
|
20240614,110400,29493050,2665,2665,2665,2665,0
|
|
20240614,110300,29493050,2665,2665,2665,2665,0
|
|
20240614,110200,29493050,2665,2665,2665,2665,10
|
|
20240614,110100,29466400,2665,2665,2665,2665,0
|
|
20240614,110000,29466400,2665,2665,2665,2665,0
|
|
20240614,105900,29466400,2665,2665,2665,2665,300
|
|
20240614,105800,28666900,2665,2665,2665,2665,2
|
|
20240614,105700,28661570,2650,2650,2650,2650,148
|
|
20240614,105600,28269370,2650,2650,2650,2650,0
|
|
20240614,105500,28269370,2650,2655,2655,2650,1350
|
|
20240614,105400,24691310,2660,2660,2660,2660,4
|
|
20240614,105300,24680670,2660,2660,2660,2660,1
|
|
20240614,105200,24678010,2655,2655,2655,2655,0
|
|
20240614,105100,24678010,2655,2655,2655,2655,201
|
|
20240614,105000,24144355,2655,2655,2655,2655,129
|
|
20240614,104900,23801860,2655,2655,2655,2655,0
|
|
20240614,104800,23801860,2655,2655,2655,2655,0
|
|
20240614,104700,23801860,2655,2655,2655,2655,2
|
|
20240614,104600,23796550,2660,2660,2660,2660,0
|
|
20240614,104500,23796550,2660,2660,2660,2660,2
|
|
20240614,104400,23791230,2660,2660,2660,2660,0
|
|
20240614,104300,23791230,2660,2660,2660,2660,300
|
|
20240614,104200,22993230,2665,2665,2665,2665,0
|
|
20240614,104100,22993230,2665,2665,2665,2665,0
|
|
20240614,104000,22993230,2665,2665,2665,2665,0
|
|
20240614,103900,22993230,2665,2665,2665,2665,0
|
|
20240614,103800,22993230,2665,2665,2665,2665,0
|
|
20240614,103700,22993230,2665,2665,2665,2665,0
|
|
20240614,103600,22993230,2665,2665,2665,2665,0
|
|
20240614,103500,22993230,2665,2665,2665,2665,1
|
|
20240614,103400,22990565,2665,2665,2665,2665,0
|
|
20240614,103300,22990565,2665,2665,2665,2665,5
|
|
20240614,103200,22977240,2665,2665,2665,2665,0
|
|
20240614,103100,22977240,2665,2665,2665,2665,0
|
|
20240614,103000,22977240,2665,2665,2665,2665,0
|
|
20240614,102900,22977240,2665,2665,2665,2665,0
|
|
20240614,102800,22977240,2665,2665,2665,2665,0
|
|
20240614,102700,22977240,2665,2665,2665,2665,0
|
|
20240614,102600,22977240,2665,2665,2665,2665,0
|
|
20240614,102500,22977240,2665,2665,2665,2665,448
|
|
20240614,102400,21783320,2665,2665,2665,2665,0
|
|
20240614,102300,21783320,2665,2665,2665,2665,0
|
|
20240614,102200,21783320,2665,2665,2665,2665,2000
|
|
20240614,102100,16453320,2670,2670,2670,2670,0
|
|
20240614,102000,16453320,2670,2670,2670,2670,0
|
|
20240614,101900,16453320,2670,2670,2670,2670,0
|
|
20240614,101800,16453320,2670,2670,2670,2670,0
|
|
20240614,101700,16453320,2670,2670,2670,2670,0
|
|
20240614,101600,16453320,2670,2670,2670,2670,0
|
|
20240614,101500,16453320,2670,2670,2670,2670,0
|
|
20240614,101400,16453320,2670,2670,2670,2670,0
|
|
20240614,101300,16453320,2670,2670,2670,2670,0
|
|
20240614,101200,16453320,2670,2670,2670,2670,233
|
|
20240614,101100,15831210,2665,2660,2665,2660,901
|
|
20240614,101000,13432055,2660,2660,2660,2660,5
|
|
20240614,100900,13418755,2660,2660,2660,2660,4
|
|
20240614,100800,13408115,2655,2655,2655,2655,1
|
|
20240614,100700,13405460,2665,2665,2665,2665,0
|
|
20240614,100600,13405460,2665,2665,2665,2665,0
|
|
20240614,100500,13405460,2665,2665,2665,2665,0
|
|
20240614,100400,13405460,2665,2665,2665,2665,11
|
|
20240614,100300,13376145,2660,2660,2660,2660,1
|
|
20240614,100200,13373485,2665,2665,2665,2665,1
|
|
20240614,100100,13370820,2665,2665,2665,2665,4
|
|
20240614,100000,13360160,2650,2650,2650,2650,0
|
|
20240614,095900,13360160,2650,2660,2660,2650,143
|
|
20240614,095800,12980410,2660,2655,2660,2650,25
|
|
20240614,095700,12914090,2655,2655,2655,2655,0
|
|
20240614,095600,12914090,2655,2655,2655,2655,97
|
|
20240614,095500,12656555,2650,2655,2655,2650,373
|
|
20240614,095400,11666365,2655,2655,2655,2655,60
|
|
20240614,095300,11507065,2655,2670,2670,2655,286
|
|
20240614,095200,10747475,2670,2660,2670,2660,6
|
|
20240614,095100,10731465,2660,2660,2660,2660,0
|
|
20240614,095000,10731465,2660,2660,2660,2660,0
|
|
20240614,094900,10731465,2660,2660,2660,2660,62
|
|
20240614,094800,10566545,2660,2655,2660,2655,51
|
|
20240614,094700,10430890,2655,2655,2655,2655,0
|
|
20240614,094600,10430890,2655,2655,2655,2655,0
|
|
20240614,094500,10430890,2655,2655,2660,2655,11
|
|
20240614,094400,10401680,2660,2660,2660,2660,1
|
|
20240614,094300,10399020,2660,2660,2660,2660,2
|
|
20240614,094200,10393700,2660,2660,2660,2660,11
|
|
20240614,094100,10364440,2660,2660,2660,2660,2
|
|
20240614,094000,10359120,2655,2660,2660,2655,211
|
|
20240614,093900,9798900,2660,2660,2660,2660,131
|
|
20240614,093800,9450440,2660,2660,2660,2660,30
|
|
20240614,093700,9370640,2670,2670,2670,2670,0
|
|
20240614,093600,9370640,2670,2670,2670,2670,4
|
|
20240614,093500,9359960,2670,2670,2670,2670,0
|
|
20240614,093400,9359960,2670,2670,2670,2670,4
|
|
20240614,093300,9349280,2670,2665,2670,2665,5
|
|
20240614,093200,9335940,2655,2655,2655,2655,225
|
|
20240614,093100,8738565,2655,2655,2655,2655,0
|
|
20240614,093000,8738565,2655,2655,2655,2655,11
|
|
20240614,092900,8709360,2655,2655,2655,2655,10
|
|
20240614,092800,8682810,2655,2655,2655,2655,164
|
|
20240614,092700,8247390,2660,2660,2660,2660,0
|
|
20240614,092600,8247390,2660,2660,2660,2660,0
|
|
20240614,092500,8247390,2660,2660,2660,2660,2
|
|
20240614,092400,8242070,2660,2660,2660,2660,0
|
|
20240614,092300,8242070,2660,2660,2665,2660,19
|
|
20240614,092200,8191475,2660,2660,2660,2660,289
|
|
20240614,092100,7422735,2660,2670,2670,2660,329
|
|
20240614,092000,6547185,2670,2670,2670,2670,0
|
|
20240614,091900,6547185,2670,2670,2670,2670,0
|
|
20240614,091800,6547185,2670,2670,2670,2670,8
|
|
20240614,091700,6525825,2670,2670,2670,2670,0
|
|
20240614,091600,6525825,2670,2670,2670,2670,23
|
|
20240614,091500,6464415,2660,2665,2665,2660,268
|
|
20240614,091400,5751375,2665,2665,2685,2665,209
|
|
20240614,091300,5194030,2670,2670,2670,2670,0
|
|
20240614,091200,5194030,2670,2675,2675,2670,551
|
|
20240614,091100,3722830,2690,2685,2690,2685,13
|
|
20240614,091000,3687880,2670,2690,2690,2670,742
|
|
20240614,090900,1706560,2690,2690,2690,2690,0
|
|
20240614,090800,1706560,2690,2685,2690,2685,17
|
|
20240614,090700,1660850,2690,2690,2690,2690,0
|
|
20240614,090600,1660850,2690,2690,2690,2690,0
|
|
20240614,090500,1660850,2690,2685,2690,2685,18
|
|
20240614,090400,1612435,2665,2665,2665,2665,0
|
|
20240614,090300,1612435,2665,2690,2690,2665,308
|
|
20240614,090200,789365,2690,2685,2690,2685,50
|
|
20240614,090100,654885,2695,2695,2695,2695,0
|
|
20240614,090000,654885,2695,2695,2695,2695,243
|