690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,202700,454480865,2380,2380,2380,2380,5447
|
|
20240614,202600,454480865,2380,2380,2380,2380,0
|
|
20240614,202500,454480865,2380,2380,2380,2380,0
|
|
20240614,202400,454480865,2380,2380,2380,2380,0
|
|
20240614,202300,454480865,2380,2380,2380,2380,0
|
|
20240614,202200,454480865,2380,2380,2380,2380,0
|
|
20240614,202100,454480865,2380,2380,2380,2380,0
|
|
20240614,202000,454480865,2380,2380,2380,2380,0
|
|
20240614,201900,454480865,2380,2380,2380,2380,0
|
|
20240614,201800,454480865,2380,2380,2380,2380,0
|
|
20240614,201700,454480865,2380,2380,2380,2380,0
|
|
20240614,201600,454480865,2380,2380,2380,2380,0
|
|
20240614,201500,454480865,2380,2380,2380,2380,0
|
|
20240614,201400,454480865,2380,2380,2380,2380,0
|
|
20240614,201300,454480865,2380,2380,2380,2380,0
|
|
20240614,201200,454480865,2380,2380,2380,2380,0
|
|
20240614,201100,454480865,2380,2380,2380,2380,0
|
|
20240614,201000,454480865,2380,2380,2380,2380,0
|
|
20240614,200900,454480865,2380,2380,2380,2380,0
|
|
20240614,200800,454480865,2380,2380,2380,2380,0
|
|
20240614,200700,454480865,2380,2380,2380,2380,0
|
|
20240614,200600,454480865,2380,2380,2380,2380,0
|
|
20240614,200500,454480865,2380,2380,2380,2380,0
|
|
20240614,200400,454480865,2380,2380,2380,2380,0
|
|
20240614,200300,454480865,2380,2380,2380,2380,0
|
|
20240614,200200,454480865,2380,2380,2380,2380,0
|
|
20240614,200100,454480865,2380,2380,2380,2380,0
|
|
20240614,200000,454480865,2380,2380,2380,2380,0
|
|
20240614,195900,454480865,2380,2380,2380,2380,0
|
|
20240614,195800,454480865,2380,2380,2380,2380,0
|
|
20240614,195700,454480865,2380,2380,2380,2380,5447
|
|
20240614,195600,454480865,2380,2380,2380,2380,0
|
|
20240614,195500,454480865,2380,2380,2380,2380,0
|
|
20240614,195400,454480865,2380,2380,2380,2380,0
|
|
20240614,195300,454480865,2380,2380,2380,2380,0
|
|
20240614,195200,454480865,2380,2380,2380,2380,0
|
|
20240614,195100,454480865,2380,2380,2380,2380,0
|
|
20240614,195000,454480865,2380,2380,2380,2380,0
|
|
20240614,194900,454480865,2380,2380,2380,2380,0
|
|
20240614,194800,454480865,2380,2380,2380,2380,0
|
|
20240614,194700,454480865,2380,2380,2380,2380,0
|
|
20240614,194600,454480865,2380,2380,2380,2380,0
|
|
20240614,194500,454480865,2380,2380,2380,2380,0
|
|
20240614,194400,454480865,2380,2380,2380,2380,0
|
|
20240614,194300,454480865,2380,2380,2380,2380,0
|
|
20240614,194200,454480865,2380,2380,2380,2380,0
|
|
20240614,194100,454480865,2380,2380,2380,2380,0
|
|
20240614,194000,454480865,2380,2380,2380,2380,0
|
|
20240614,193900,454480865,2380,2380,2380,2380,0
|
|
20240614,193800,454480865,2380,2380,2380,2380,0
|
|
20240614,193700,454480865,2380,2380,2380,2380,0
|
|
20240614,193600,454480865,2380,2380,2380,2380,0
|
|
20240614,193500,454480865,2380,2380,2380,2380,0
|
|
20240614,193400,454480865,2380,2380,2380,2380,0
|
|
20240614,193300,454480865,2380,2380,2380,2380,0
|
|
20240614,193200,454480865,2380,2380,2380,2380,0
|
|
20240614,193100,454480865,2380,2380,2380,2380,0
|
|
20240614,193000,454480865,2380,2380,2380,2380,0
|
|
20240614,192900,454480865,2380,2380,2380,2380,0
|
|
20240614,192800,454480865,2380,2380,2380,2380,0
|
|
20240614,192700,454480865,2380,2380,2380,2380,5447
|
|
20240614,192600,454480865,2380,2380,2380,2380,0
|
|
20240614,192500,454480865,2380,2380,2380,2380,0
|
|
20240614,192400,454480865,2380,2380,2380,2380,0
|
|
20240614,192300,454480865,2380,2380,2380,2380,0
|
|
20240614,192200,454480865,2380,2380,2380,2380,0
|
|
20240614,192100,454480865,2380,2380,2380,2380,0
|
|
20240614,192000,454480865,2380,2380,2380,2380,0
|
|
20240614,191900,454480865,2380,2380,2380,2380,0
|
|
20240614,191800,454480865,2380,2380,2380,2380,0
|
|
20240614,191700,454480865,2380,2380,2380,2380,0
|
|
20240614,191600,454480865,2380,2380,2380,2380,0
|
|
20240614,191500,454480865,2380,2380,2380,2380,0
|
|
20240614,191400,454480865,2380,2380,2380,2380,0
|
|
20240614,191300,454480865,2380,2380,2380,2380,0
|
|
20240614,191200,454480865,2380,2380,2380,2380,0
|
|
20240614,191100,454480865,2380,2380,2380,2380,0
|
|
20240614,191000,454480865,2380,2380,2380,2380,0
|
|
20240614,190900,454480865,2380,2380,2380,2380,0
|
|
20240614,190800,454480865,2380,2380,2380,2380,0
|
|
20240614,190700,454480865,2380,2380,2380,2380,0
|
|
20240614,190600,454480865,2380,2380,2380,2380,0
|
|
20240614,190500,454480865,2380,2380,2380,2380,0
|
|
20240614,190400,454480865,2380,2380,2380,2380,0
|
|
20240614,190300,454480865,2380,2380,2380,2380,0
|
|
20240614,190200,454480865,2380,2380,2380,2380,0
|
|
20240614,190100,454480865,2380,2380,2380,2380,0
|
|
20240614,190000,454480865,2380,2380,2380,2380,0
|
|
20240614,185900,454480865,2380,2380,2380,2380,0
|
|
20240614,185800,454480865,2380,2380,2380,2380,0
|
|
20240614,185700,454480865,2380,2380,2380,2380,5447
|
|
20240614,185600,454480865,2380,2380,2380,2380,0
|
|
20240614,185500,454480865,2380,2380,2380,2380,0
|
|
20240614,185400,454480865,2380,2380,2380,2380,0
|
|
20240614,185300,454480865,2380,2380,2380,2380,0
|
|
20240614,185200,454480865,2380,2380,2380,2380,0
|
|
20240614,185100,454480865,2380,2380,2380,2380,0
|
|
20240614,185000,454480865,2380,2380,2380,2380,0
|
|
20240614,184900,454480865,2380,2380,2380,2380,0
|
|
20240614,184800,454480865,2380,2380,2380,2380,0
|
|
20240614,184700,454480865,2380,2380,2380,2380,0
|
|
20240614,184600,454480865,2380,2380,2380,2380,0
|
|
20240614,184500,454480865,2380,2380,2380,2380,0
|
|
20240614,184400,454480865,2380,2380,2380,2380,0
|
|
20240614,184300,454480865,2380,2380,2380,2380,0
|
|
20240614,184200,454480865,2380,2380,2380,2380,0
|
|
20240614,184100,454480865,2380,2380,2380,2380,0
|
|
20240614,184000,454480865,2380,2380,2380,2380,0
|
|
20240614,183900,454480865,2380,2380,2380,2380,0
|
|
20240614,183800,454480865,2380,2380,2380,2380,0
|
|
20240614,183700,454480865,2380,2380,2380,2380,0
|
|
20240614,183600,454480865,2380,2380,2380,2380,0
|
|
20240614,183500,454480865,2380,2380,2380,2380,0
|
|
20240614,183400,454480865,2380,2380,2380,2380,0
|
|
20240614,183300,454480865,2380,2380,2380,2380,0
|
|
20240614,183200,454480865,2380,2380,2380,2380,0
|
|
20240614,183100,454480865,2380,2380,2380,2380,0
|
|
20240614,183000,454480865,2380,2380,2380,2380,0
|
|
20240614,182900,454480865,2380,2380,2380,2380,0
|
|
20240614,182800,454480865,2380,2380,2380,2380,0
|
|
20240614,182700,454480865,2380,2380,2380,2380,5447
|
|
20240614,182600,454480865,2380,2380,2380,2380,0
|
|
20240614,182500,454480865,2380,2380,2380,2380,0
|
|
20240614,182400,454480865,2380,2380,2380,2380,0
|
|
20240614,182300,454480865,2380,2380,2380,2380,0
|
|
20240614,182200,454480865,2380,2380,2380,2380,0
|
|
20240614,182100,454480865,2380,2380,2380,2380,0
|
|
20240614,182000,454480865,2380,2380,2380,2380,0
|
|
20240614,181900,454480865,2380,2380,2380,2380,0
|
|
20240614,181800,454480865,2380,2380,2380,2380,0
|
|
20240614,181700,454480865,2380,2380,2380,2380,0
|
|
20240614,181600,454480865,2380,2380,2380,2380,0
|
|
20240614,181500,454480865,2380,2380,2380,2380,0
|
|
20240614,181400,454480865,2380,2380,2380,2380,0
|
|
20240614,181300,454480865,2380,2380,2380,2380,0
|
|
20240614,181200,454480865,2380,2380,2380,2380,0
|
|
20240614,181100,454480865,2380,2380,2380,2380,0
|
|
20240614,181000,454480865,2380,2380,2380,2380,0
|
|
20240614,180900,454480865,2380,2380,2380,2380,0
|
|
20240614,180800,454480865,2380,2380,2380,2380,0
|
|
20240614,180700,454480865,2380,2380,2380,2380,0
|
|
20240614,180600,454480865,2380,2380,2380,2380,0
|
|
20240614,180500,454480865,2380,2380,2380,2380,0
|
|
20240614,180400,454480865,2380,2380,2380,2380,0
|
|
20240614,180300,454480865,2380,2380,2380,2380,0
|
|
20240614,180200,454480865,2380,2380,2380,2380,0
|
|
20240614,180100,454480865,2380,2380,2380,2380,0
|
|
20240614,180000,454480865,2380,2380,2380,2380,0
|
|
20240614,175900,454480865,2380,2380,2380,2380,0
|
|
20240614,175800,454480865,2380,2380,2380,2380,0
|
|
20240614,175700,454480865,2380,2380,2380,2380,5447
|
|
20240614,175600,454480865,2380,2380,2380,2380,0
|
|
20240614,175500,454480865,2380,2380,2380,2380,0
|
|
20240614,175400,454480865,2380,2380,2380,2380,0
|
|
20240614,175300,454480865,2380,2380,2380,2380,0
|
|
20240614,175200,454480865,2380,2380,2380,2380,0
|
|
20240614,175100,454480865,2380,2380,2380,2380,0
|
|
20240614,175000,454480865,2380,2380,2380,2380,0
|
|
20240614,174900,454480865,2380,2380,2380,2380,0
|
|
20240614,174800,454480865,2380,2380,2380,2380,0
|
|
20240614,174700,454480865,2380,2380,2380,2380,0
|
|
20240614,174600,454480865,2380,2380,2380,2380,0
|
|
20240614,174500,454480865,2380,2380,2380,2380,0
|
|
20240614,174400,454480865,2380,2380,2380,2380,0
|
|
20240614,174300,454480865,2380,2380,2380,2380,0
|
|
20240614,174200,454480865,2380,2380,2380,2380,0
|
|
20240614,174100,454480865,2380,2380,2380,2380,0
|
|
20240614,174000,454480865,2380,2380,2380,2380,0
|
|
20240614,173900,454480865,2380,2380,2380,2380,0
|
|
20240614,173800,454480865,2380,2380,2380,2380,0
|
|
20240614,173700,454480865,2380,2380,2380,2380,0
|
|
20240614,173600,454480865,2380,2380,2380,2380,0
|
|
20240614,173500,454480865,2380,2380,2380,2380,0
|
|
20240614,173400,454480865,2380,2380,2380,2380,0
|
|
20240614,173300,454480865,2380,2380,2380,2380,0
|
|
20240614,173200,454480865,2380,2380,2380,2380,0
|
|
20240614,173100,454480865,2380,2380,2380,2380,0
|
|
20240614,173000,454480865,2380,2380,2380,2380,0
|
|
20240614,172900,454480865,2380,2380,2380,2380,0
|
|
20240614,172800,454480865,2380,2380,2380,2380,0
|
|
20240614,172700,454480865,2380,2380,2380,2380,5447
|
|
20240614,172600,454480865,2380,2380,2380,2380,0
|
|
20240614,172500,454480865,2380,2380,2380,2380,0
|
|
20240614,172400,454480865,2380,2380,2380,2380,0
|
|
20240614,172300,454480865,2380,2380,2380,2380,0
|
|
20240614,172200,454480865,2380,2380,2380,2380,0
|
|
20240614,172100,454480865,2380,2380,2380,2380,0
|
|
20240614,172000,454480865,2380,2380,2380,2380,0
|
|
20240614,171900,454480865,2380,2380,2380,2380,0
|
|
20240614,171800,454480865,2380,2380,2380,2380,0
|
|
20240614,171700,454480865,2380,2380,2380,2380,0
|
|
20240614,171600,454480865,2380,2380,2380,2380,0
|
|
20240614,171500,454480865,2380,2380,2380,2380,0
|
|
20240614,171400,454480865,2380,2380,2380,2380,0
|
|
20240614,171300,454480865,2380,2380,2380,2380,0
|
|
20240614,171200,454480865,2380,2380,2380,2380,0
|
|
20240614,171100,454480865,2380,2380,2380,2380,0
|
|
20240614,171000,454480865,2380,2380,2380,2380,0
|
|
20240614,170900,454480865,2380,2380,2380,2380,0
|
|
20240614,170800,454480865,2380,2380,2380,2380,0
|
|
20240614,170700,454480865,2380,2380,2380,2380,0
|
|
20240614,170600,454480865,2380,2380,2380,2380,0
|
|
20240614,170500,454480865,2380,2380,2380,2380,0
|
|
20240614,170400,454480865,2380,2380,2380,2380,0
|
|
20240614,170300,454480865,2380,2380,2380,2380,0
|
|
20240614,170200,454480865,2380,2380,2380,2380,0
|
|
20240614,170100,454480865,2380,2380,2380,2380,0
|
|
20240614,170000,454480865,2380,2380,2380,2380,0
|
|
20240614,165900,454480865,2380,2380,2380,2380,0
|
|
20240614,165800,454480865,2380,2380,2380,2380,0
|
|
20240614,165700,454480865,2380,2380,2380,2380,5447
|
|
20240614,165600,454480865,2380,2380,2380,2380,0
|
|
20240614,165500,454480865,2380,2380,2380,2380,0
|
|
20240614,165400,454480865,2380,2380,2380,2380,0
|
|
20240614,165300,454480865,2380,2380,2380,2380,0
|
|
20240614,165200,454480865,2380,2380,2380,2380,0
|
|
20240614,165100,454480865,2380,2380,2380,2380,0
|
|
20240614,165000,454480865,2380,2380,2380,2380,0
|
|
20240614,164900,454480865,2380,2380,2380,2380,0
|
|
20240614,164800,454480865,2380,2380,2380,2380,0
|
|
20240614,164700,454480865,2380,2380,2380,2380,0
|
|
20240614,164600,454480865,2380,2380,2380,2380,0
|
|
20240614,164500,454480865,2380,2380,2380,2380,0
|
|
20240614,164400,454480865,2380,2380,2380,2380,0
|
|
20240614,164300,454480865,2380,2380,2380,2380,0
|
|
20240614,164200,454480865,2380,2380,2380,2380,0
|
|
20240614,164100,454480865,2380,2380,2380,2380,0
|
|
20240614,164000,454480865,2380,2380,2380,2380,0
|
|
20240614,163900,454480865,2380,2380,2380,2380,0
|
|
20240614,163800,454480865,2380,2380,2380,2380,0
|
|
20240614,163700,454480865,2380,2380,2380,2380,0
|
|
20240614,163600,454480865,2380,2380,2380,2380,0
|
|
20240614,163500,454480865,2380,2380,2380,2380,0
|
|
20240614,163400,454480865,2380,2380,2380,2380,0
|
|
20240614,163300,454480865,2380,2380,2380,2380,0
|
|
20240614,163200,454480865,2380,2380,2380,2380,0
|
|
20240614,163100,454480865,2380,2380,2380,2380,0
|
|
20240614,163000,454480865,2380,2380,2380,2380,0
|
|
20240614,162900,454480865,2380,2380,2380,2380,0
|
|
20240614,162800,454480865,2380,2380,2380,2380,0
|
|
20240614,162700,454480865,2380,2380,2380,2380,5447
|
|
20240614,162600,454480865,2380,2380,2380,2380,0
|
|
20240614,162500,454480865,2380,2380,2380,2380,0
|
|
20240614,162400,454480865,2380,2380,2380,2380,0
|
|
20240614,162300,454480865,2380,2380,2380,2380,0
|
|
20240614,162200,454480865,2380,2380,2380,2380,0
|
|
20240614,162100,454480865,2380,2380,2380,2380,0
|
|
20240614,162000,454480865,2380,2380,2380,2380,0
|
|
20240614,161900,454480865,2380,2380,2380,2380,0
|
|
20240614,161800,454480865,2380,2380,2380,2380,0
|
|
20240614,161700,454480865,2380,2380,2380,2380,0
|
|
20240614,161600,454480865,2380,2380,2380,2380,0
|
|
20240614,161500,454480865,2380,2380,2380,2380,0
|
|
20240614,161400,454480865,2380,2380,2380,2380,0
|
|
20240614,161300,454480865,2380,2380,2380,2380,0
|
|
20240614,161200,454480865,2380,2380,2380,2380,0
|
|
20240614,161100,454480865,2380,2380,2380,2380,0
|
|
20240614,161000,454480865,2380,2380,2380,2380,0
|
|
20240614,160900,454480865,2380,2380,2380,2380,0
|
|
20240614,160800,454480865,2380,2380,2380,2380,0
|
|
20240614,160700,454480865,2380,2380,2380,2380,0
|
|
20240614,160600,454480865,2380,2380,2380,2380,0
|
|
20240614,160500,454480865,2380,2380,2380,2380,0
|
|
20240614,160400,454480865,2380,2380,2380,2380,0
|
|
20240614,160300,454480865,2380,2380,2380,2380,0
|
|
20240614,160200,454480865,2380,2380,2380,2380,0
|
|
20240614,160100,454480865,2380,2380,2380,2380,0
|
|
20240614,160000,454480865,2380,2380,2380,2380,0
|
|
20240614,155900,454480865,2380,2380,2380,2380,0
|
|
20240614,155800,454480865,2380,2380,2380,2380,0
|
|
20240614,155700,454480865,2380,2380,2380,2380,5447
|
|
20240614,155600,454480865,2380,2380,2380,2380,0
|
|
20240614,155500,454480865,2380,2380,2380,2380,0
|
|
20240614,155400,454480865,2380,2380,2380,2380,0
|
|
20240614,155300,454480865,2380,2380,2380,2380,0
|
|
20240614,155200,454480865,2380,2380,2380,2380,0
|
|
20240614,155100,454480865,2380,2380,2380,2380,0
|
|
20240614,155000,454480865,2380,2380,2380,2380,0
|
|
20240614,154900,454480865,2380,2380,2380,2380,0
|
|
20240614,154800,454480865,2380,2380,2380,2380,0
|
|
20240614,154700,454480865,2380,2380,2380,2380,0
|
|
20240614,154600,454480865,2380,2380,2380,2380,0
|
|
20240614,154500,454480865,2380,2380,2380,2380,0
|
|
20240614,154400,454480865,2380,2380,2380,2380,0
|
|
20240614,154300,454480865,2380,2380,2380,2380,0
|
|
20240614,154200,454480865,2380,2380,2380,2380,0
|
|
20240614,154100,454480865,2380,2380,2380,2380,0
|
|
20240614,154000,454480865,2380,2380,2380,2380,0
|
|
20240614,153900,454480865,2380,2380,2380,2380,0
|
|
20240614,153800,454480865,2380,2380,2380,2380,0
|
|
20240614,153700,454480865,2380,2380,2380,2380,0
|
|
20240614,153600,454480865,2380,2380,2380,2380,0
|
|
20240614,153500,454480865,2380,2380,2380,2380,0
|
|
20240614,153400,454480865,2380,2380,2380,2380,0
|
|
20240614,153300,454480865,2380,2380,2380,2380,0
|
|
20240614,153200,454480865,2380,2380,2380,2380,0
|
|
20240614,153100,454480865,2380,2380,2380,2380,0
|
|
20240614,153000,454480865,2380,2380,2380,2380,5447
|
|
20240614,152900,441517005,2405,2405,2405,2405,0
|
|
20240614,152800,441517005,2405,2405,2405,2405,0
|
|
20240614,152700,441517005,2405,2405,2405,2405,0
|
|
20240614,152600,441517005,2405,2405,2405,2405,0
|
|
20240614,152500,441517005,2405,2405,2405,2405,0
|
|
20240614,152400,441517005,2405,2405,2405,2405,0
|
|
20240614,152300,441517005,2405,2405,2405,2405,0
|
|
20240614,152200,441517005,2405,2405,2405,2405,0
|
|
20240614,152100,441517005,2405,2405,2405,2405,0
|
|
20240614,152000,441517005,2405,2405,2405,2405,0
|
|
20240614,151900,441517005,2405,2395,2405,2385,521
|
|
20240614,151800,440273185,2395,2395,2395,2395,127
|
|
20240614,151700,439969020,2390,2400,2405,2390,1509
|
|
20240614,151600,436358095,2390,2390,2390,2390,0
|
|
20240614,151500,436358095,2390,2395,2395,2390,599
|
|
20240614,151400,434923855,2405,2405,2405,2405,1
|
|
20240614,151300,434921450,2395,2400,2400,2395,1598
|
|
20240614,151200,431094190,2395,2395,2395,2395,0
|
|
20240614,151100,431094190,2395,2395,2395,2395,196
|
|
20240614,151000,430624770,2390,2390,2390,2390,100
|
|
20240614,150900,430385770,2390,2395,2395,2390,1029
|
|
20240614,150800,427922585,2395,2395,2395,2395,105
|
|
20240614,150700,427671110,2390,2395,2395,2390,508
|
|
20240614,150600,426455825,2410,2410,2410,2410,0
|
|
20240614,150500,426455825,2410,2410,2410,2410,9
|
|
20240614,150400,426434135,2410,2400,2410,2400,51
|
|
20240614,150300,426311710,2395,2380,2395,2380,461
|
|
20240614,150200,425211550,2385,2400,2400,2385,6638
|
|
20240614,150100,409340800,2400,2400,2400,2400,432
|
|
20240614,150000,408304000,2410,2400,2410,2400,3598
|
|
20240614,145900,399668700,2400,2405,2405,2400,3200
|
|
20240614,145800,391984205,2405,2405,2405,2405,1
|
|
20240614,145700,391981800,2405,2405,2415,2405,205
|
|
20240614,145600,391486775,2400,2415,2415,2400,13057
|
|
20240614,145500,360083305,2415,2415,2415,2415,8
|
|
20240614,145400,360063985,2410,2410,2410,2410,200
|
|
20240614,145300,359581985,2425,2415,2425,2415,941
|
|
20240614,145200,357309370,2415,2425,2425,2415,101
|
|
20240614,145100,357065445,2425,2425,2425,2425,1
|
|
20240614,145000,357063020,2410,2410,2410,2410,513
|
|
20240614,144900,355826690,2410,2410,2410,2410,573
|
|
20240614,144800,354445760,2410,2430,2430,2410,851
|
|
20240614,144700,352394655,2425,2410,2425,2410,1804
|
|
20240614,144600,348041015,2410,2410,2410,2410,3833
|
|
20240614,144500,338803485,2410,2410,2410,2410,1000
|
|
20240614,144400,336393485,2410,2415,2415,2410,3330
|
|
20240614,144300,328367545,2415,2420,2420,2415,943
|
|
20240614,144200,326087485,2420,2420,2420,2420,0
|
|
20240614,144100,326087485,2420,2420,2420,2420,0
|
|
20240614,144000,326087485,2420,2420,2420,2420,0
|
|
20240614,143900,326087485,2420,2420,2420,2420,0
|
|
20240614,143800,326087485,2420,2420,2420,2420,100
|
|
20240614,143700,325845485,2425,2425,2425,2425,0
|
|
20240614,143600,325845485,2425,2425,2425,2425,400
|
|
20240614,143500,324875485,2425,2425,2425,2425,0
|
|
20240614,143400,324875485,2425,2425,2425,2425,0
|
|
20240614,143300,324875485,2425,2425,2425,2425,0
|
|
20240614,143200,324875485,2425,2425,2425,2425,100
|
|
20240614,143100,324632985,2425,2425,2425,2425,60
|
|
20240614,143000,324487485,2425,2425,2425,2425,0
|
|
20240614,142900,324487485,2425,2425,2425,2425,17
|
|
20240614,142800,324446260,2425,2425,2425,2425,1
|
|
20240614,142700,324443835,2425,2425,2425,2425,0
|
|
20240614,142600,324443835,2425,2425,2425,2425,0
|
|
20240614,142500,324443835,2425,2425,2425,2425,0
|
|
20240614,142400,324443835,2425,2425,2425,2425,0
|
|
20240614,142300,324443835,2425,2425,2425,2425,0
|
|
20240614,142200,324443835,2425,2420,2425,2420,18
|
|
20240614,142100,324400270,2420,2420,2420,2420,57
|
|
20240614,142000,324262330,2420,2420,2420,2420,0
|
|
20240614,141900,324262330,2420,2420,2420,2420,0
|
|
20240614,141800,324262330,2420,2420,2420,2420,0
|
|
20240614,141700,324262330,2420,2420,2420,2420,0
|
|
20240614,141600,324262330,2420,2420,2420,2420,1
|
|
20240614,141500,324259910,2425,2425,2425,2425,0
|
|
20240614,141400,324259910,2425,2425,2425,2425,0
|
|
20240614,141300,324259910,2425,2425,2425,2425,1
|
|
20240614,141200,324257485,2420,2420,2420,2420,0
|
|
20240614,141100,324257485,2420,2420,2420,2420,7630
|
|
20240614,141000,305792885,2420,2420,2420,2420,15
|
|
20240614,140900,305756585,2420,2420,2420,2420,97
|
|
20240614,140800,305521845,2420,2420,2420,2420,2
|
|
20240614,140700,305517005,2425,2425,2425,2425,0
|
|
20240614,140600,305517005,2425,2425,2425,2425,0
|
|
20240614,140500,305517005,2425,2425,2425,2425,0
|
|
20240614,140400,305517005,2425,2425,2425,2425,0
|
|
20240614,140300,305517005,2425,2425,2425,2425,1
|
|
20240614,140200,305514580,2420,2420,2420,2415,5
|
|
20240614,140100,305502485,2415,2415,2415,2415,0
|
|
20240614,140000,305502485,2415,2415,2415,2415,0
|
|
20240614,135900,305502485,2415,2415,2415,2415,0
|
|
20240614,135800,305502485,2415,2415,2415,2415,0
|
|
20240614,135700,305502485,2415,2415,2415,2415,0
|
|
20240614,135600,305502485,2415,2420,2420,2415,400
|
|
20240614,135500,304535485,2420,2420,2420,2420,0
|
|
20240614,135400,304535485,2420,2420,2420,2420,0
|
|
20240614,135300,304535485,2420,2420,2420,2420,579
|
|
20240614,135200,303134305,2420,2420,2420,2420,0
|
|
20240614,135100,303134305,2420,2420,2420,2420,194
|
|
20240614,135000,302664825,2415,2415,2415,2415,0
|
|
20240614,134900,302664825,2415,2415,2415,2415,10
|
|
20240614,134800,302640675,2415,2415,2415,2415,0
|
|
20240614,134700,302640675,2415,2415,2415,2415,0
|
|
20240614,134600,302640675,2415,2415,2415,2415,0
|
|
20240614,134500,302640675,2415,2415,2415,2415,0
|
|
20240614,134400,302640675,2415,2415,2415,2415,9
|
|
20240614,134300,302618940,2415,2415,2415,2415,0
|
|
20240614,134200,302618940,2415,2415,2415,2415,0
|
|
20240614,134100,302618940,2415,2420,2420,2415,3000
|
|
20240614,134000,295373740,2430,2430,2430,2430,0
|
|
20240614,133900,295373740,2430,2430,2430,2430,0
|
|
20240614,133800,295373740,2430,2425,2430,2425,1500
|
|
20240614,133700,291732220,2415,2415,2415,2415,1
|
|
20240614,133600,291729805,2415,2415,2415,2415,0
|
|
20240614,133500,291729805,2415,2415,2415,2415,0
|
|
20240614,133400,291729805,2415,2420,2420,2415,600
|
|
20240614,133300,290279235,2425,2425,2425,2425,0
|
|
20240614,133200,290279235,2425,2425,2425,2425,0
|
|
20240614,133100,290279235,2425,2425,2425,2425,0
|
|
20240614,133000,290279235,2425,2425,2425,2425,0
|
|
20240614,132900,290279235,2425,2425,2425,2425,35
|
|
20240614,132800,290194360,2420,2420,2420,2420,97
|
|
20240614,132700,289959620,2420,2425,2425,2420,1497
|
|
20240614,132600,286336380,2430,2430,2430,2430,177
|
|
20240614,132500,285906270,2425,2425,2425,2425,0
|
|
20240614,132400,285906270,2425,2425,2425,2425,0
|
|
20240614,132300,285906270,2425,2425,2425,2425,0
|
|
20240614,132200,285906270,2425,2425,2425,2425,1003
|
|
20240614,132100,283473995,2425,2425,2425,2425,0
|
|
20240614,132000,283473995,2425,2425,2425,2425,0
|
|
20240614,131900,283473995,2425,2425,2425,2425,0
|
|
20240614,131800,283473995,2425,2425,2425,2425,9
|
|
20240614,131700,283452170,2420,2420,2420,2420,544
|
|
20240614,131600,282135690,2430,2430,2430,2430,1
|
|
20240614,131500,282133260,2425,2425,2425,2425,896
|
|
20240614,131400,279960460,2425,2425,2425,2425,1
|
|
20240614,131300,279958035,2420,2420,2420,2420,4010
|
|
20240614,131200,270253835,2420,2420,2420,2420,27
|
|
20240614,131100,270188495,2420,2420,2420,2420,20
|
|
20240614,131000,270140095,2420,2420,2420,2420,174
|
|
20240614,130900,269719015,2425,2420,2425,2420,2001
|
|
20240614,130800,264876590,2415,2415,2415,2415,0
|
|
20240614,130700,264876590,2415,2415,2415,2415,0
|
|
20240614,130600,264876590,2415,2415,2415,2415,29
|
|
20240614,130500,264806555,2415,2415,2415,2415,4
|
|
20240614,130400,264796895,2410,2420,2420,2410,410
|
|
20240614,130300,263808550,2415,2415,2415,2415,0
|
|
20240614,130200,263808550,2415,2415,2415,2415,0
|
|
20240614,130100,263808550,2415,2415,2415,2415,1
|
|
20240614,130000,263806135,2415,2415,2415,2415,0
|
|
20240614,125900,263806135,2415,2415,2415,2415,1703
|
|
20240614,125800,259693390,2415,2410,2415,2410,1405
|
|
20240614,125700,256302280,2415,2415,2415,2415,1395
|
|
20240614,125600,252933355,2415,2415,2415,2415,120
|
|
20240614,125500,252643555,2415,2415,2415,2415,10
|
|
20240614,125400,252619405,2410,2410,2415,2410,593
|
|
20240614,125300,251189775,2410,2410,2410,2410,0
|
|
20240614,125200,251189775,2410,2410,2415,2410,377
|
|
20240614,125100,250279415,2410,2410,2410,2410,157
|
|
20240614,125000,249901045,2410,2410,2410,2410,51
|
|
20240614,124900,249778135,2410,2410,2410,2410,2223
|
|
20240614,124800,244420705,2410,2410,2410,2410,0
|
|
20240614,124700,244420705,2410,2410,2410,2410,0
|
|
20240614,124600,244420705,2410,2410,2410,2410,0
|
|
20240614,124500,244420705,2410,2415,2415,2410,9237
|
|
20240614,124400,222159530,2410,2415,2415,2410,3812
|
|
20240614,124300,212958560,2415,2415,2415,2415,0
|
|
20240614,124200,212958560,2415,2415,2415,2415,1740
|
|
20240614,124100,208756460,2420,2425,2425,2420,8290
|
|
20240614,124000,188688905,2425,2425,2425,2425,100
|
|
20240614,123900,188446405,2425,2425,2425,2425,7
|
|
20240614,123800,188429430,2425,2425,2425,2425,8
|
|
20240614,123700,188410030,2425,2425,2425,2425,0
|
|
20240614,123600,188410030,2425,2425,2425,2425,20
|
|
20240614,123500,188361530,2430,2430,2430,2430,0
|
|
20240614,123400,188361530,2430,2430,2430,2430,10
|
|
20240614,123300,188337230,2430,2425,2430,2425,347
|
|
20240614,123200,187495715,2430,2430,2430,2430,0
|
|
20240614,123100,187495715,2430,2435,2435,2425,22992
|
|
20240614,123000,131604360,2435,2435,2435,2435,0
|
|
20240614,122900,131604360,2435,2435,2435,2435,0
|
|
20240614,122800,131604360,2435,2435,2435,2435,12
|
|
20240614,122700,131575140,2435,2435,2435,2435,0
|
|
20240614,122600,131575140,2435,2435,2435,2435,0
|
|
20240614,122500,131575140,2435,2435,2435,2435,0
|
|
20240614,122400,131575140,2435,2435,2435,2435,405
|
|
20240614,122300,130588965,2440,2440,2440,2440,8
|
|
20240614,122200,130569445,2440,2440,2440,2440,0
|
|
20240614,122100,130569445,2440,2440,2440,2440,0
|
|
20240614,122000,130569445,2440,2445,2445,2440,1022
|
|
20240614,121900,128075760,2440,2440,2440,2440,0
|
|
20240614,121800,128075760,2440,2440,2440,2440,0
|
|
20240614,121700,128075760,2440,2440,2440,2440,0
|
|
20240614,121600,128075760,2440,2440,2440,2440,1000
|
|
20240614,121500,125635760,2445,2445,2445,2445,0
|
|
20240614,121400,125635760,2445,2445,2445,2445,0
|
|
20240614,121300,125635760,2445,2445,2445,2445,0
|
|
20240614,121200,125635760,2445,2445,2445,2445,0
|
|
20240614,121100,125635760,2445,2445,2445,2445,0
|
|
20240614,121000,125635760,2445,2445,2445,2445,1
|
|
20240614,120900,125633315,2435,2435,2435,2435,1054
|
|
20240614,120800,123066825,2435,2440,2440,2435,188
|
|
20240614,120700,122608995,2435,2435,2435,2435,0
|
|
20240614,120600,122608995,2435,2435,2435,2435,0
|
|
20240614,120500,122608995,2435,2435,2435,2435,0
|
|
20240614,120400,122608995,2435,2435,2435,2435,0
|
|
20240614,120300,122608995,2435,2435,2435,2435,0
|
|
20240614,120200,122608995,2435,2435,2435,2435,853
|
|
20240614,120100,120531940,2435,2435,2435,2435,137
|
|
20240614,120000,120198345,2435,2435,2435,2435,10
|
|
20240614,115900,120173995,2450,2450,2450,2450,1
|
|
20240614,115800,120171545,2435,2435,2435,2435,0
|
|
20240614,115700,120171545,2435,2435,2435,2435,0
|
|
20240614,115600,120171545,2435,2435,2435,2435,0
|
|
20240614,115500,120171545,2435,2435,2435,2435,0
|
|
20240614,115400,120171545,2435,2435,2435,2435,0
|
|
20240614,115300,120171545,2435,2435,2435,2435,0
|
|
20240614,115200,120171545,2435,2435,2435,2435,0
|
|
20240614,115100,120171545,2435,2435,2435,2435,0
|
|
20240614,115000,120171545,2435,2435,2435,2435,0
|
|
20240614,114900,120171545,2435,2435,2435,2435,0
|
|
20240614,114800,120171545,2435,2435,2435,2435,0
|
|
20240614,114700,120171545,2435,2435,2435,2435,0
|
|
20240614,114600,120171545,2435,2435,2435,2435,0
|
|
20240614,114500,120171545,2435,2435,2435,2435,300
|
|
20240614,114400,119441045,2435,2435,2435,2435,0
|
|
20240614,114300,119441045,2435,2435,2435,2435,0
|
|
20240614,114200,119441045,2435,2450,2450,2435,4
|
|
20240614,114100,119431275,2450,2450,2450,2450,0
|
|
20240614,114000,119431275,2450,2450,2450,2450,0
|
|
20240614,113900,119431275,2450,2450,2450,2450,0
|
|
20240614,113800,119431275,2450,2450,2450,2450,0
|
|
20240614,113700,119431275,2450,2450,2450,2450,0
|
|
20240614,113600,119431275,2450,2450,2450,2450,0
|
|
20240614,113500,119431275,2450,2450,2450,2450,0
|
|
20240614,113400,119431275,2450,2440,2450,2435,2068
|
|
20240614,113300,114393410,2440,2440,2440,2440,0
|
|
20240614,113200,114393410,2440,2440,2440,2440,5538
|
|
20240614,113100,100880690,2445,2445,2445,2445,570
|
|
20240614,113000,99487040,2450,2450,2450,2450,50
|
|
20240614,112900,99364540,2455,2455,2455,2455,0
|
|
20240614,112800,99364540,2455,2455,2455,2455,0
|
|
20240614,112700,99364540,2455,2455,2455,2455,0
|
|
20240614,112600,99364540,2455,2455,2455,2455,0
|
|
20240614,112500,99364540,2455,2455,2455,2455,1
|
|
20240614,112400,99362085,2440,2440,2440,2440,0
|
|
20240614,112300,99362085,2440,2440,2440,2440,0
|
|
20240614,112200,99362085,2440,2440,2440,2440,331
|
|
20240614,112100,98554445,2455,2455,2455,2455,0
|
|
20240614,112000,98554445,2455,2455,2455,2455,0
|
|
20240614,111900,98554445,2455,2455,2455,2455,1
|
|
20240614,111800,98551990,2455,2455,2455,2455,0
|
|
20240614,111700,98551990,2455,2455,2455,2455,21
|
|
20240614,111600,98500435,2450,2455,2455,2450,2
|
|
20240614,111500,98495530,2440,2440,2440,2440,0
|
|
20240614,111400,98495530,2440,2445,2445,2440,3500
|
|
20240614,111300,89953255,2445,2445,2445,2445,0
|
|
20240614,111200,89953255,2445,2445,2445,2445,0
|
|
20240614,111100,89953255,2445,2445,2445,2445,1100
|
|
20240614,111000,87263755,2445,2445,2445,2445,0
|
|
20240614,110900,87263755,2445,2445,2445,2445,10
|
|
20240614,110800,87239305,2460,2460,2460,2460,1
|
|
20240614,110700,87236845,2455,2455,2455,2455,33
|
|
20240614,110600,87155830,2445,2445,2445,2445,32
|
|
20240614,110500,87077590,2460,2460,2460,2460,0
|
|
20240614,110400,87077590,2460,2460,2460,2460,0
|
|
20240614,110300,87077590,2460,2460,2460,2460,5
|
|
20240614,110200,87065290,2460,2455,2460,2455,16
|
|
20240614,110100,87026005,2455,2455,2455,2455,89
|
|
20240614,110000,86807510,2455,2455,2455,2455,0
|
|
20240614,105900,86807510,2455,2455,2455,2455,5
|
|
20240614,105800,86795235,2455,2455,2455,2455,0
|
|
20240614,105700,86795235,2455,2455,2455,2455,0
|
|
20240614,105600,86795235,2455,2455,2455,2455,0
|
|
20240614,105500,86795235,2455,2455,2455,2455,6
|
|
20240614,105400,86780505,2455,2455,2455,2455,0
|
|
20240614,105300,86780505,2455,2455,2455,2455,0
|
|
20240614,105200,86780505,2455,2455,2455,2455,0
|
|
20240614,105100,86780505,2455,2455,2455,2455,0
|
|
20240614,105000,86780505,2455,2455,2455,2455,0
|
|
20240614,104900,86780505,2455,2455,2455,2455,0
|
|
20240614,104800,86780505,2455,2455,2455,2455,0
|
|
20240614,104700,86780505,2455,2455,2455,2455,0
|
|
20240614,104600,86780505,2455,2455,2455,2455,5
|
|
20240614,104500,86768230,2455,2455,2455,2455,0
|
|
20240614,104400,86768230,2455,2455,2455,2455,2036
|
|
20240614,104300,81769850,2455,2455,2455,2455,50
|
|
20240614,104200,81647100,2455,2455,2455,2455,83
|
|
20240614,104100,81443335,2455,2455,2455,2455,513
|
|
20240614,104000,80183920,2455,2455,2455,2455,0
|
|
20240614,103900,80183920,2455,2450,2455,2450,13
|
|
20240614,103800,80152065,2450,2450,2450,2450,138
|
|
20240614,103700,79813965,2450,2450,2450,2450,162
|
|
20240614,103600,79417065,2450,2450,2450,2450,750
|
|
20240614,103500,77579565,2455,2455,2455,2455,55
|
|
20240614,103400,77444540,2450,2450,2450,2450,0
|
|
20240614,103300,77444540,2450,2450,2450,2450,0
|
|
20240614,103200,77444540,2450,2450,2450,2450,0
|
|
20240614,103100,77444540,2450,2450,2450,2450,1
|
|
20240614,103000,77442090,2450,2450,2450,2450,20
|
|
20240614,102900,77393090,2450,2450,2450,2450,10
|
|
20240614,102800,77368590,2450,2450,2450,2450,0
|
|
20240614,102700,77368590,2450,2450,2450,2450,0
|
|
20240614,102600,77368590,2450,2450,2450,2450,0
|
|
20240614,102500,77368590,2450,2450,2450,2450,0
|
|
20240614,102400,77368590,2450,2450,2450,2450,20
|
|
20240614,102300,77319590,2450,2450,2450,2450,453
|
|
20240614,102200,76209740,2455,2455,2455,2455,1
|
|
20240614,102100,76207285,2450,2450,2450,2450,5
|
|
20240614,102000,76195035,2450,2450,2450,2450,0
|
|
20240614,101900,76195035,2450,2450,2450,2450,0
|
|
20240614,101800,76195035,2450,2450,2450,2450,1
|
|
20240614,101700,76192585,2450,2450,2450,2450,0
|
|
20240614,101600,76192585,2450,2450,2450,2450,643
|
|
20240614,101500,74617235,2450,2450,2450,2450,117
|
|
20240614,101400,74330585,2450,2450,2450,2450,10
|
|
20240614,101300,74306085,2450,2450,2450,2450,0
|
|
20240614,101200,74306085,2450,2450,2450,2450,0
|
|
20240614,101100,74306085,2450,2450,2450,2450,0
|
|
20240614,101000,74306085,2450,2450,2450,2450,0
|
|
20240614,100900,74306085,2450,2450,2450,2450,0
|
|
20240614,100800,74306085,2450,2450,2450,2450,1
|
|
20240614,100700,74303635,2460,2460,2460,2460,0
|
|
20240614,100600,74303635,2460,2460,2460,2460,5
|
|
20240614,100500,74291335,2465,2465,2465,2465,0
|
|
20240614,100400,74291335,2465,2465,2465,2465,0
|
|
20240614,100300,74291335,2465,2465,2465,2465,0
|
|
20240614,100200,74291335,2465,2465,2465,2465,0
|
|
20240614,100100,74291335,2465,2460,2465,2460,6
|
|
20240614,100000,74276570,2455,2455,2455,2455,0
|
|
20240614,095900,74276570,2455,2455,2455,2455,76
|
|
20240614,095800,74089990,2445,2450,2450,2445,405
|
|
20240614,095700,73099705,2445,2445,2445,2445,0
|
|
20240614,095600,73099705,2445,2465,2465,2445,10
|
|
20240614,095500,73075235,2465,2465,2465,2465,0
|
|
20240614,095400,73075235,2465,2460,2465,2460,304
|
|
20240614,095300,72325900,2465,2450,2465,2445,4002
|
|
20240614,095200,62531500,2465,2465,2465,2465,50
|
|
20240614,095100,62408250,2465,2465,2465,2465,55
|
|
20240614,095000,62272675,2465,2455,2465,2455,2500
|
|
20240614,094900,56112770,2455,2455,2455,2455,205
|
|
20240614,094800,55609495,2455,2455,2455,2455,0
|
|
20240614,094700,55609495,2455,2455,2455,2455,70
|
|
20240614,094600,55437645,2450,2450,2450,2450,101
|
|
20240614,094500,55190195,2450,2450,2450,2450,40
|
|
20240614,094400,55092195,2450,2450,2450,2450,0
|
|
20240614,094300,55092195,2450,2450,2450,2450,120
|
|
20240614,094200,54798195,2450,2450,2450,2450,0
|
|
20240614,094100,54798195,2450,2450,2450,2450,0
|
|
20240614,094000,54798195,2450,2465,2465,2450,278
|
|
20240614,093900,54113645,2450,2455,2455,2450,19
|
|
20240614,093800,54067055,2460,2445,2460,2445,1939
|
|
20240614,093700,49298545,2440,2455,2455,2440,2943
|
|
20240614,093600,42104030,2455,2460,2460,2455,390
|
|
20240614,093500,41145795,2460,2460,2460,2460,66
|
|
20240614,093400,40983435,2455,2460,2460,2455,86
|
|
20240614,093300,40771900,2460,2460,2460,2460,56
|
|
20240614,093200,40634140,2460,2460,2460,2460,3
|
|
20240614,093100,40626760,2460,2460,2460,2460,237
|
|
20240614,093000,40043740,2455,2455,2455,2455,0
|
|
20240614,092900,40043740,2455,2455,2455,2455,5
|
|
20240614,092800,40031465,2455,2455,2455,2455,0
|
|
20240614,092700,40031465,2455,2455,2455,2455,8
|
|
20240614,092600,40011825,2455,2460,2460,2455,22
|
|
20240614,092500,39957715,2460,2460,2460,2460,0
|
|
20240614,092400,39957715,2460,2460,2460,2460,2
|
|
20240614,092300,39952795,2450,2450,2450,2450,0
|
|
20240614,092200,39952795,2450,2450,2450,2450,592
|
|
20240614,092100,38502395,2450,2450,2450,2450,408
|
|
20240614,092000,37502795,2455,2450,2455,2435,1542
|
|
20240614,091900,33738675,2440,2445,2450,2440,2230
|
|
20240614,091800,28288325,2445,2445,2445,2445,1440
|
|
20240614,091700,24767525,2450,2450,2450,2445,1816
|
|
20240614,091600,20318665,2445,2445,2445,2445,6
|
|
20240614,091500,20303995,2440,2445,2445,2440,232
|
|
20240614,091400,19737665,2440,2445,2445,2440,3500
|
|
20240614,091300,11197345,2445,2445,2445,2445,53
|
|
20240614,091200,11067760,2445,2445,2445,2445,0
|
|
20240614,091100,11067760,2445,2445,2445,2440,289
|
|
20240614,091000,10362335,2445,2445,2445,2445,50
|
|
20240614,090900,10240085,2450,2445,2450,2445,1033
|
|
20240614,090800,7709385,2445,2445,2445,2445,411
|
|
20240614,090700,6704490,2450,2450,2450,2450,2
|
|
20240614,090600,6699590,2450,2450,2450,2440,266
|
|
20240614,090500,6047900,2450,2450,2450,2450,168
|
|
20240614,090400,5636300,2450,2450,2450,2450,827
|
|
20240614,090300,3610150,2450,2455,2455,2450,420
|
|
20240614,090200,2580545,2460,2455,2460,2455,20
|
|
20240614,090100,2531425,2460,2455,2460,2455,22
|
|
20240614,090000,2477325,2465,2465,2465,2465,1005
|