690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,202700,745584080,2440,2440,2440,2440,1588
|
|
20240614,202600,745584080,2440,2440,2440,2440,0
|
|
20240614,202500,745584080,2440,2440,2440,2440,0
|
|
20240614,202400,745584080,2440,2440,2440,2440,0
|
|
20240614,202300,745584080,2440,2440,2440,2440,0
|
|
20240614,202200,745584080,2440,2440,2440,2440,0
|
|
20240614,202100,745584080,2440,2440,2440,2440,0
|
|
20240614,202000,745584080,2440,2440,2440,2440,0
|
|
20240614,201900,745584080,2440,2440,2440,2440,0
|
|
20240614,201800,745584080,2440,2440,2440,2440,0
|
|
20240614,201700,745584080,2440,2440,2440,2440,0
|
|
20240614,201600,745584080,2440,2440,2440,2440,0
|
|
20240614,201500,745584080,2440,2440,2440,2440,0
|
|
20240614,201400,745584080,2440,2440,2440,2440,0
|
|
20240614,201300,745584080,2440,2440,2440,2440,0
|
|
20240614,201200,745584080,2440,2440,2440,2440,0
|
|
20240614,201100,745584080,2440,2440,2440,2440,0
|
|
20240614,201000,745584080,2440,2440,2440,2440,0
|
|
20240614,200900,745584080,2440,2440,2440,2440,0
|
|
20240614,200800,745584080,2440,2440,2440,2440,0
|
|
20240614,200700,745584080,2440,2440,2440,2440,0
|
|
20240614,200600,745584080,2440,2440,2440,2440,0
|
|
20240614,200500,745584080,2440,2440,2440,2440,0
|
|
20240614,200400,745584080,2440,2440,2440,2440,0
|
|
20240614,200300,745584080,2440,2440,2440,2440,0
|
|
20240614,200200,745584080,2440,2440,2440,2440,0
|
|
20240614,200100,745584080,2440,2440,2440,2440,0
|
|
20240614,200000,745584080,2440,2440,2440,2440,0
|
|
20240614,195900,745584080,2440,2440,2440,2440,0
|
|
20240614,195800,745584080,2440,2440,2440,2440,0
|
|
20240614,195700,745584080,2440,2440,2440,2440,1588
|
|
20240614,195600,745584080,2440,2440,2440,2440,0
|
|
20240614,195500,745584080,2440,2440,2440,2440,0
|
|
20240614,195400,745584080,2440,2440,2440,2440,0
|
|
20240614,195300,745584080,2440,2440,2440,2440,0
|
|
20240614,195200,745584080,2440,2440,2440,2440,0
|
|
20240614,195100,745584080,2440,2440,2440,2440,0
|
|
20240614,195000,745584080,2440,2440,2440,2440,0
|
|
20240614,194900,745584080,2440,2440,2440,2440,0
|
|
20240614,194800,745584080,2440,2440,2440,2440,0
|
|
20240614,194700,745584080,2440,2440,2440,2440,0
|
|
20240614,194600,745584080,2440,2440,2440,2440,0
|
|
20240614,194500,745584080,2440,2440,2440,2440,0
|
|
20240614,194400,745584080,2440,2440,2440,2440,0
|
|
20240614,194300,745584080,2440,2440,2440,2440,0
|
|
20240614,194200,745584080,2440,2440,2440,2440,0
|
|
20240614,194100,745584080,2440,2440,2440,2440,0
|
|
20240614,194000,745584080,2440,2440,2440,2440,0
|
|
20240614,193900,745584080,2440,2440,2440,2440,0
|
|
20240614,193800,745584080,2440,2440,2440,2440,0
|
|
20240614,193700,745584080,2440,2440,2440,2440,0
|
|
20240614,193600,745584080,2440,2440,2440,2440,0
|
|
20240614,193500,745584080,2440,2440,2440,2440,0
|
|
20240614,193400,745584080,2440,2440,2440,2440,0
|
|
20240614,193300,745584080,2440,2440,2440,2440,0
|
|
20240614,193200,745584080,2440,2440,2440,2440,0
|
|
20240614,193100,745584080,2440,2440,2440,2440,0
|
|
20240614,193000,745584080,2440,2440,2440,2440,0
|
|
20240614,192900,745584080,2440,2440,2440,2440,0
|
|
20240614,192800,745584080,2440,2440,2440,2440,0
|
|
20240614,192700,745584080,2440,2440,2440,2440,1588
|
|
20240614,192600,745584080,2440,2440,2440,2440,0
|
|
20240614,192500,745584080,2440,2440,2440,2440,0
|
|
20240614,192400,745584080,2440,2440,2440,2440,0
|
|
20240614,192300,745584080,2440,2440,2440,2440,0
|
|
20240614,192200,745584080,2440,2440,2440,2440,0
|
|
20240614,192100,745584080,2440,2440,2440,2440,0
|
|
20240614,192000,745584080,2440,2440,2440,2440,0
|
|
20240614,191900,745584080,2440,2440,2440,2440,0
|
|
20240614,191800,745584080,2440,2440,2440,2440,0
|
|
20240614,191700,745584080,2440,2440,2440,2440,0
|
|
20240614,191600,745584080,2440,2440,2440,2440,0
|
|
20240614,191500,745584080,2440,2440,2440,2440,0
|
|
20240614,191400,745584080,2440,2440,2440,2440,0
|
|
20240614,191300,745584080,2440,2440,2440,2440,0
|
|
20240614,191200,745584080,2440,2440,2440,2440,0
|
|
20240614,191100,745584080,2440,2440,2440,2440,0
|
|
20240614,191000,745584080,2440,2440,2440,2440,0
|
|
20240614,190900,745584080,2440,2440,2440,2440,0
|
|
20240614,190800,745584080,2440,2440,2440,2440,0
|
|
20240614,190700,745584080,2440,2440,2440,2440,0
|
|
20240614,190600,745584080,2440,2440,2440,2440,0
|
|
20240614,190500,745584080,2440,2440,2440,2440,0
|
|
20240614,190400,745584080,2440,2440,2440,2440,0
|
|
20240614,190300,745584080,2440,2440,2440,2440,0
|
|
20240614,190200,745584080,2440,2440,2440,2440,0
|
|
20240614,190100,745584080,2440,2440,2440,2440,0
|
|
20240614,190000,745584080,2440,2440,2440,2440,0
|
|
20240614,185900,745584080,2440,2440,2440,2440,0
|
|
20240614,185800,745584080,2440,2440,2440,2440,0
|
|
20240614,185700,745584080,2440,2440,2440,2440,1588
|
|
20240614,185600,745584080,2440,2440,2440,2440,0
|
|
20240614,185500,745584080,2440,2440,2440,2440,0
|
|
20240614,185400,745584080,2440,2440,2440,2440,0
|
|
20240614,185300,745584080,2440,2440,2440,2440,0
|
|
20240614,185200,745584080,2440,2440,2440,2440,0
|
|
20240614,185100,745584080,2440,2440,2440,2440,0
|
|
20240614,185000,745584080,2440,2440,2440,2440,0
|
|
20240614,184900,745584080,2440,2440,2440,2440,0
|
|
20240614,184800,745584080,2440,2440,2440,2440,0
|
|
20240614,184700,745584080,2440,2440,2440,2440,0
|
|
20240614,184600,745584080,2440,2440,2440,2440,0
|
|
20240614,184500,745584080,2440,2440,2440,2440,0
|
|
20240614,184400,745584080,2440,2440,2440,2440,0
|
|
20240614,184300,745584080,2440,2440,2440,2440,0
|
|
20240614,184200,745584080,2440,2440,2440,2440,0
|
|
20240614,184100,745584080,2440,2440,2440,2440,0
|
|
20240614,184000,745584080,2440,2440,2440,2440,0
|
|
20240614,183900,745584080,2440,2440,2440,2440,0
|
|
20240614,183800,745584080,2440,2440,2440,2440,0
|
|
20240614,183700,745584080,2440,2440,2440,2440,0
|
|
20240614,183600,745584080,2440,2440,2440,2440,0
|
|
20240614,183500,745584080,2440,2440,2440,2440,0
|
|
20240614,183400,745584080,2440,2440,2440,2440,0
|
|
20240614,183300,745584080,2440,2440,2440,2440,0
|
|
20240614,183200,745584080,2440,2440,2440,2440,0
|
|
20240614,183100,745584080,2440,2440,2440,2440,0
|
|
20240614,183000,745584080,2440,2440,2440,2440,0
|
|
20240614,182900,745584080,2440,2440,2440,2440,0
|
|
20240614,182800,745584080,2440,2440,2440,2440,0
|
|
20240614,182700,745584080,2440,2440,2440,2440,1588
|
|
20240614,182600,745584080,2440,2440,2440,2440,0
|
|
20240614,182500,745584080,2440,2440,2440,2440,0
|
|
20240614,182400,745584080,2440,2440,2440,2440,0
|
|
20240614,182300,745584080,2440,2440,2440,2440,0
|
|
20240614,182200,745584080,2440,2440,2440,2440,0
|
|
20240614,182100,745584080,2440,2440,2440,2440,0
|
|
20240614,182000,745584080,2440,2440,2440,2440,0
|
|
20240614,181900,745584080,2440,2440,2440,2440,0
|
|
20240614,181800,745584080,2440,2440,2440,2440,0
|
|
20240614,181700,745584080,2440,2440,2440,2440,0
|
|
20240614,181600,745584080,2440,2440,2440,2440,0
|
|
20240614,181500,745584080,2440,2440,2440,2440,0
|
|
20240614,181400,745584080,2440,2440,2440,2440,0
|
|
20240614,181300,745584080,2440,2440,2440,2440,0
|
|
20240614,181200,745584080,2440,2440,2440,2440,0
|
|
20240614,181100,745584080,2440,2440,2440,2440,0
|
|
20240614,181000,745584080,2440,2440,2440,2440,0
|
|
20240614,180900,745584080,2440,2440,2440,2440,0
|
|
20240614,180800,745584080,2440,2440,2440,2440,0
|
|
20240614,180700,745584080,2440,2440,2440,2440,0
|
|
20240614,180600,745584080,2440,2440,2440,2440,0
|
|
20240614,180500,745584080,2440,2440,2440,2440,0
|
|
20240614,180400,745584080,2440,2440,2440,2440,0
|
|
20240614,180300,745584080,2440,2440,2440,2440,0
|
|
20240614,180200,745584080,2440,2440,2440,2440,0
|
|
20240614,180100,745584080,2440,2440,2440,2440,0
|
|
20240614,180000,745584080,2440,2440,2440,2440,0
|
|
20240614,175900,745584080,2440,2440,2440,2440,0
|
|
20240614,175800,745584080,2440,2440,2440,2440,0
|
|
20240614,175700,745584080,2440,2440,2440,2440,1588
|
|
20240614,175600,745584080,2440,2440,2440,2440,0
|
|
20240614,175500,745584080,2440,2440,2440,2440,0
|
|
20240614,175400,745584080,2440,2440,2440,2440,0
|
|
20240614,175300,745584080,2440,2440,2440,2440,0
|
|
20240614,175200,745584080,2440,2440,2440,2440,0
|
|
20240614,175100,745584080,2440,2440,2440,2440,0
|
|
20240614,175000,745584080,2440,2440,2440,2440,0
|
|
20240614,174900,745584080,2440,2440,2440,2440,0
|
|
20240614,174800,745584080,2440,2440,2440,2440,0
|
|
20240614,174700,745584080,2440,2440,2440,2440,0
|
|
20240614,174600,745584080,2440,2440,2440,2440,0
|
|
20240614,174500,745584080,2440,2440,2440,2440,0
|
|
20240614,174400,745584080,2440,2440,2440,2440,0
|
|
20240614,174300,745584080,2440,2440,2440,2440,0
|
|
20240614,174200,745584080,2440,2440,2440,2440,0
|
|
20240614,174100,745584080,2440,2440,2440,2440,0
|
|
20240614,174000,745584080,2440,2440,2440,2440,0
|
|
20240614,173900,745584080,2440,2440,2440,2440,0
|
|
20240614,173800,745584080,2440,2440,2440,2440,0
|
|
20240614,173700,745584080,2440,2440,2440,2440,0
|
|
20240614,173600,745584080,2440,2440,2440,2440,0
|
|
20240614,173500,745584080,2440,2440,2440,2440,0
|
|
20240614,173400,745584080,2440,2440,2440,2440,0
|
|
20240614,173300,745584080,2440,2440,2440,2440,0
|
|
20240614,173200,745584080,2440,2440,2440,2440,0
|
|
20240614,173100,745584080,2440,2440,2440,2440,0
|
|
20240614,173000,745584080,2440,2440,2440,2440,0
|
|
20240614,172900,745584080,2440,2440,2440,2440,0
|
|
20240614,172800,745584080,2440,2440,2440,2440,0
|
|
20240614,172700,745584080,2440,2440,2440,2440,1588
|
|
20240614,172600,745584080,2440,2440,2440,2440,0
|
|
20240614,172500,745584080,2440,2440,2440,2440,0
|
|
20240614,172400,745584080,2440,2440,2440,2440,0
|
|
20240614,172300,745584080,2440,2440,2440,2440,0
|
|
20240614,172200,745584080,2440,2440,2440,2440,0
|
|
20240614,172100,745584080,2440,2440,2440,2440,0
|
|
20240614,172000,745584080,2440,2440,2440,2440,0
|
|
20240614,171900,745584080,2440,2440,2440,2440,0
|
|
20240614,171800,745584080,2440,2440,2440,2440,0
|
|
20240614,171700,745584080,2440,2440,2440,2440,0
|
|
20240614,171600,745584080,2440,2440,2440,2440,0
|
|
20240614,171500,745584080,2440,2440,2440,2440,0
|
|
20240614,171400,745584080,2440,2440,2440,2440,0
|
|
20240614,171300,745584080,2440,2440,2440,2440,0
|
|
20240614,171200,745584080,2440,2440,2440,2440,0
|
|
20240614,171100,745584080,2440,2440,2440,2440,0
|
|
20240614,171000,745584080,2440,2440,2440,2440,0
|
|
20240614,170900,745584080,2440,2440,2440,2440,0
|
|
20240614,170800,745584080,2440,2440,2440,2440,0
|
|
20240614,170700,745584080,2440,2440,2440,2440,0
|
|
20240614,170600,745584080,2440,2440,2440,2440,0
|
|
20240614,170500,745584080,2440,2440,2440,2440,0
|
|
20240614,170400,745584080,2440,2440,2440,2440,0
|
|
20240614,170300,745584080,2440,2440,2440,2440,0
|
|
20240614,170200,745584080,2440,2440,2440,2440,0
|
|
20240614,170100,745584080,2440,2440,2440,2440,0
|
|
20240614,170000,745584080,2440,2440,2440,2440,0
|
|
20240614,165900,745584080,2440,2440,2440,2440,0
|
|
20240614,165800,745584080,2440,2440,2440,2440,0
|
|
20240614,165700,745584080,2440,2440,2440,2440,1588
|
|
20240614,165600,745584080,2440,2440,2440,2440,0
|
|
20240614,165500,745584080,2440,2440,2440,2440,0
|
|
20240614,165400,745584080,2440,2440,2440,2440,0
|
|
20240614,165300,745584080,2440,2440,2440,2440,0
|
|
20240614,165200,745584080,2440,2440,2440,2440,0
|
|
20240614,165100,745584080,2440,2440,2440,2440,0
|
|
20240614,165000,745584080,2440,2440,2440,2440,0
|
|
20240614,164900,745584080,2440,2440,2440,2440,0
|
|
20240614,164800,745584080,2440,2440,2440,2440,0
|
|
20240614,164700,745584080,2440,2440,2440,2440,0
|
|
20240614,164600,745584080,2440,2440,2440,2440,0
|
|
20240614,164500,745584080,2440,2440,2440,2440,0
|
|
20240614,164400,745584080,2440,2440,2440,2440,0
|
|
20240614,164300,745584080,2440,2440,2440,2440,0
|
|
20240614,164200,745584080,2440,2440,2440,2440,0
|
|
20240614,164100,745584080,2440,2440,2440,2440,0
|
|
20240614,164000,745584080,2440,2440,2440,2440,0
|
|
20240614,163900,745584080,2440,2440,2440,2440,0
|
|
20240614,163800,745584080,2440,2440,2440,2440,0
|
|
20240614,163700,745584080,2440,2440,2440,2440,0
|
|
20240614,163600,745584080,2440,2440,2440,2440,0
|
|
20240614,163500,745584080,2440,2440,2440,2440,0
|
|
20240614,163400,745584080,2440,2440,2440,2440,0
|
|
20240614,163300,745584080,2440,2440,2440,2440,0
|
|
20240614,163200,745584080,2440,2440,2440,2440,0
|
|
20240614,163100,745584080,2440,2440,2440,2440,0
|
|
20240614,163000,745584080,2440,2440,2440,2440,0
|
|
20240614,162900,745584080,2440,2440,2440,2440,0
|
|
20240614,162800,745584080,2440,2440,2440,2440,0
|
|
20240614,162700,745584080,2440,2440,2440,2440,1588
|
|
20240614,162600,745584080,2440,2440,2440,2440,0
|
|
20240614,162500,745584080,2440,2440,2440,2440,0
|
|
20240614,162400,745584080,2440,2440,2440,2440,0
|
|
20240614,162300,745584080,2440,2440,2440,2440,0
|
|
20240614,162200,745584080,2440,2440,2440,2440,0
|
|
20240614,162100,745584080,2440,2440,2440,2440,0
|
|
20240614,162000,745584080,2440,2440,2440,2440,0
|
|
20240614,161900,745584080,2440,2440,2440,2440,0
|
|
20240614,161800,745584080,2440,2440,2440,2440,0
|
|
20240614,161700,745584080,2440,2440,2440,2440,0
|
|
20240614,161600,745584080,2440,2440,2440,2440,0
|
|
20240614,161500,745584080,2440,2440,2440,2440,0
|
|
20240614,161400,745584080,2440,2440,2440,2440,0
|
|
20240614,161300,745584080,2440,2440,2440,2440,0
|
|
20240614,161200,745584080,2440,2440,2440,2440,0
|
|
20240614,161100,745584080,2440,2440,2440,2440,0
|
|
20240614,161000,745584080,2440,2440,2440,2440,0
|
|
20240614,160900,745584080,2440,2440,2440,2440,0
|
|
20240614,160800,745584080,2440,2440,2440,2440,0
|
|
20240614,160700,745584080,2440,2440,2440,2440,0
|
|
20240614,160600,745584080,2440,2440,2440,2440,0
|
|
20240614,160500,745584080,2440,2440,2440,2440,0
|
|
20240614,160400,745584080,2440,2440,2440,2440,0
|
|
20240614,160300,745584080,2440,2440,2440,2440,0
|
|
20240614,160200,745584080,2440,2440,2440,2440,0
|
|
20240614,160100,745584080,2440,2440,2440,2440,0
|
|
20240614,160000,745584080,2440,2440,2440,2440,0
|
|
20240614,155900,745584080,2440,2440,2440,2440,0
|
|
20240614,155800,745584080,2440,2440,2440,2440,0
|
|
20240614,155700,745584080,2440,2440,2440,2440,1588
|
|
20240614,155600,745584080,2440,2440,2440,2440,0
|
|
20240614,155500,745584080,2440,2440,2440,2440,0
|
|
20240614,155400,745584080,2440,2440,2440,2440,0
|
|
20240614,155300,745584080,2440,2440,2440,2440,0
|
|
20240614,155200,745584080,2440,2440,2440,2440,0
|
|
20240614,155100,745584080,2440,2440,2440,2440,0
|
|
20240614,155000,745584080,2440,2440,2440,2440,0
|
|
20240614,154900,745584080,2440,2440,2440,2440,0
|
|
20240614,154800,745584080,2440,2440,2440,2440,0
|
|
20240614,154700,745584080,2440,2440,2440,2440,0
|
|
20240614,154600,745584080,2440,2440,2440,2440,0
|
|
20240614,154500,745584080,2440,2440,2440,2440,0
|
|
20240614,154400,745584080,2440,2440,2440,2440,0
|
|
20240614,154300,745584080,2440,2440,2440,2440,0
|
|
20240614,154200,745584080,2440,2440,2440,2440,0
|
|
20240614,154100,745584080,2440,2440,2440,2440,0
|
|
20240614,154000,745584080,2440,2440,2440,2440,0
|
|
20240614,153900,745584080,2440,2440,2440,2440,0
|
|
20240614,153800,745584080,2440,2440,2440,2440,0
|
|
20240614,153700,745584080,2440,2440,2440,2440,0
|
|
20240614,153600,745584080,2440,2440,2440,2440,0
|
|
20240614,153500,745584080,2440,2440,2440,2440,0
|
|
20240614,153400,745584080,2440,2440,2440,2440,0
|
|
20240614,153300,745584080,2440,2440,2440,2440,0
|
|
20240614,153200,745584080,2440,2440,2440,2440,0
|
|
20240614,153100,745584080,2440,2440,2440,2440,0
|
|
20240614,153000,745584080,2440,2440,2440,2440,1588
|
|
20240614,152900,741709360,2445,2445,2445,2445,0
|
|
20240614,152800,741709360,2445,2445,2445,2445,0
|
|
20240614,152700,741709360,2445,2445,2445,2445,0
|
|
20240614,152600,741709360,2445,2445,2445,2445,0
|
|
20240614,152500,741709360,2445,2445,2445,2445,0
|
|
20240614,152400,741709360,2445,2445,2445,2445,0
|
|
20240614,152300,741709360,2445,2445,2445,2445,0
|
|
20240614,152200,741709360,2445,2445,2445,2445,0
|
|
20240614,152100,741709360,2445,2445,2445,2445,0
|
|
20240614,152000,741709360,2445,2445,2445,2445,0
|
|
20240614,151900,741709360,2445,2420,2445,2420,163
|
|
20240614,151800,741313875,2425,2445,2445,2425,9797
|
|
20240614,151700,717487680,2440,2440,2440,2440,0
|
|
20240614,151600,717487680,2440,2440,2440,2440,236
|
|
20240614,151500,716911840,2440,2440,2440,2440,112
|
|
20240614,151400,716638560,2440,2440,2440,2435,7390
|
|
20240614,151300,698618190,2440,2440,2440,2440,5
|
|
20240614,151200,698605990,2440,2435,2440,2435,201
|
|
20240614,151100,698115555,2440,2440,2440,2440,176
|
|
20240614,151000,697686115,2435,2435,2435,2435,0
|
|
20240614,150900,697686115,2435,2435,2435,2435,0
|
|
20240614,150800,697686115,2435,2435,2435,2435,0
|
|
20240614,150700,697686115,2435,2435,2435,2435,716
|
|
20240614,150600,695942655,2435,2435,2435,2435,0
|
|
20240614,150500,695942655,2435,2435,2435,2435,0
|
|
20240614,150400,695942655,2435,2435,2435,2435,0
|
|
20240614,150300,695942655,2435,2435,2435,2435,0
|
|
20240614,150200,695942655,2435,2435,2435,2435,966
|
|
20240614,150100,693590445,2435,2435,2435,2435,1000
|
|
20240614,150000,691155445,2435,2435,2435,2435,0
|
|
20240614,145900,691155445,2435,2435,2435,2435,221
|
|
20240614,145800,690617310,2435,2435,2435,2435,317
|
|
20240614,145700,689845415,2435,2435,2435,2435,100
|
|
20240614,145600,689601915,2440,2440,2440,2440,855
|
|
20240614,145500,687515715,2445,2445,2445,2445,0
|
|
20240614,145400,687515715,2445,2445,2445,2445,44
|
|
20240614,145300,687408135,2445,2445,2445,2445,1
|
|
20240614,145200,687405690,2445,2445,2445,2445,0
|
|
20240614,145100,687405690,2445,2445,2445,2445,0
|
|
20240614,145000,687405690,2445,2445,2445,2445,143
|
|
20240614,144900,687056055,2440,2440,2440,2440,0
|
|
20240614,144800,687056055,2440,2440,2440,2440,0
|
|
20240614,144700,687056055,2440,2440,2440,2440,0
|
|
20240614,144600,687056055,2440,2445,2445,2440,109
|
|
20240614,144500,686790050,2445,2445,2445,2445,770
|
|
20240614,144400,684907400,2445,2445,2445,2445,0
|
|
20240614,144300,684907400,2445,2445,2445,2445,0
|
|
20240614,144200,684907400,2445,2445,2445,2445,0
|
|
20240614,144100,684907400,2445,2445,2445,2445,0
|
|
20240614,144000,684907400,2445,2445,2445,2445,180
|
|
20240614,143900,684467300,2440,2440,2440,2440,601
|
|
20240614,143800,683000860,2440,2435,2440,2435,222
|
|
20240614,143700,682459185,2445,2445,2445,2445,0
|
|
20240614,143600,682459185,2445,2445,2445,2445,1
|
|
20240614,143500,682456740,2445,2445,2445,2445,2
|
|
20240614,143400,682451850,2445,2445,2445,2445,0
|
|
20240614,143300,682451850,2445,2445,2445,2445,0
|
|
20240614,143200,682451850,2445,2445,2445,2445,0
|
|
20240614,143100,682451850,2445,2435,2445,2435,3362
|
|
20240614,143000,674265370,2435,2435,2435,2435,0
|
|
20240614,142900,674265370,2435,2435,2435,2435,600
|
|
20240614,142800,672804370,2440,2440,2440,2440,1000
|
|
20240614,142700,670364370,2435,2435,2435,2435,0
|
|
20240614,142600,670364370,2435,2435,2435,2435,0
|
|
20240614,142500,670364370,2435,2435,2435,2435,5
|
|
20240614,142400,670352195,2440,2440,2440,2440,0
|
|
20240614,142300,670352195,2440,2440,2440,2440,0
|
|
20240614,142200,670352195,2440,2440,2440,2440,0
|
|
20240614,142100,670352195,2440,2440,2440,2440,0
|
|
20240614,142000,670352195,2440,2440,2440,2440,400
|
|
20240614,141900,669376195,2445,2445,2445,2445,0
|
|
20240614,141800,669376195,2445,2445,2445,2445,0
|
|
20240614,141700,669376195,2445,2445,2445,2445,0
|
|
20240614,141600,669376195,2445,2445,2445,2445,4
|
|
20240614,141500,669366415,2445,2445,2445,2445,0
|
|
20240614,141400,669366415,2445,2445,2445,2445,81
|
|
20240614,141300,669168370,2445,2445,2445,2445,0
|
|
20240614,141200,669168370,2445,2445,2445,2445,4
|
|
20240614,141100,669158590,2440,2440,2440,2440,1000
|
|
20240614,141000,666718590,2440,2440,2440,2440,0
|
|
20240614,140900,666718590,2440,2445,2445,2440,300
|
|
20240614,140800,665986090,2440,2440,2440,2440,0
|
|
20240614,140700,665986090,2440,2440,2440,2440,0
|
|
20240614,140600,665986090,2440,2440,2440,2440,3168
|
|
20240614,140500,658256170,2445,2445,2445,2445,20
|
|
20240614,140400,658207270,2445,2445,2445,2445,0
|
|
20240614,140300,658207270,2445,2445,2445,2445,100
|
|
20240614,140200,657962770,2440,2440,2440,2440,0
|
|
20240614,140100,657962770,2440,2440,2440,2440,45
|
|
20240614,140000,657852970,2445,2445,2445,2445,8
|
|
20240614,135900,657833410,2445,2445,2445,2445,12
|
|
20240614,135800,657804070,2445,2445,2445,2445,0
|
|
20240614,135700,657804070,2445,2445,2445,2445,151
|
|
20240614,135600,657434875,2445,2445,2445,2445,10
|
|
20240614,135500,657410425,2440,2440,2440,2440,100
|
|
20240614,135400,657166425,2440,2440,2440,2440,120
|
|
20240614,135300,656873625,2440,2440,2440,2440,0
|
|
20240614,135200,656873625,2440,2440,2440,2440,0
|
|
20240614,135100,656873625,2440,2440,2440,2440,0
|
|
20240614,135000,656873625,2440,2440,2440,2440,0
|
|
20240614,134900,656873625,2440,2440,2440,2440,0
|
|
20240614,134800,656873625,2440,2440,2440,2440,0
|
|
20240614,134700,656873625,2440,2440,2440,2440,0
|
|
20240614,134600,656873625,2440,2440,2440,2440,0
|
|
20240614,134500,656873625,2440,2440,2440,2440,0
|
|
20240614,134400,656873625,2440,2445,2445,2440,5425
|
|
20240614,134300,643635780,2445,2445,2445,2445,800
|
|
20240614,134200,641679780,2445,2445,2445,2445,0
|
|
20240614,134100,641679780,2445,2445,2445,2445,30
|
|
20240614,134000,641606430,2445,2445,2445,2445,0
|
|
20240614,133900,641606430,2445,2445,2445,2445,3
|
|
20240614,133800,641599095,2445,2445,2445,2445,0
|
|
20240614,133700,641599095,2445,2445,2445,2445,0
|
|
20240614,133600,641599095,2445,2445,2445,2445,0
|
|
20240614,133500,641599095,2445,2445,2445,2445,0
|
|
20240614,133400,641599095,2445,2445,2445,2445,2005
|
|
20240614,133300,636696870,2450,2450,2450,2450,0
|
|
20240614,133200,636696870,2450,2450,2450,2450,5
|
|
20240614,133100,636684620,2450,2450,2450,2450,0
|
|
20240614,133000,636684620,2450,2450,2450,2450,40
|
|
20240614,132900,636586620,2440,2440,2440,2440,0
|
|
20240614,132800,636586620,2440,2440,2440,2440,0
|
|
20240614,132700,636586620,2440,2440,2440,2440,30
|
|
20240614,132600,636513420,2440,2440,2440,2440,1
|
|
20240614,132500,636510980,2455,2455,2455,2455,0
|
|
20240614,132400,636510980,2455,2455,2455,2455,0
|
|
20240614,132300,636510980,2455,2455,2455,2455,8
|
|
20240614,132200,636491340,2440,2440,2440,2440,500
|
|
20240614,132100,635271340,2440,2440,2440,2440,1361
|
|
20240614,132000,631950500,2445,2445,2445,2445,408
|
|
20240614,131900,630952940,2445,2445,2445,2445,0
|
|
20240614,131800,630952940,2445,2445,2445,2445,0
|
|
20240614,131700,630952940,2445,2445,2445,2445,1436
|
|
20240614,131600,627441920,2445,2445,2445,2445,564
|
|
20240614,131500,626062940,2455,2455,2455,2455,10
|
|
20240614,131400,626038390,2460,2460,2460,2460,0
|
|
20240614,131300,626038390,2460,2460,2460,2460,0
|
|
20240614,131200,626038390,2460,2460,2460,2460,0
|
|
20240614,131100,626038390,2460,2460,2460,2460,0
|
|
20240614,131000,626038390,2460,2450,2460,2450,2000
|
|
20240614,130900,621123970,2445,2445,2445,2445,2368
|
|
20240614,130800,615334210,2445,2445,2445,2445,0
|
|
20240614,130700,615334210,2445,2445,2445,2445,0
|
|
20240614,130600,615334210,2445,2445,2445,2445,0
|
|
20240614,130500,615334210,2445,2445,2445,2445,25
|
|
20240614,130400,615273085,2445,2445,2445,2445,0
|
|
20240614,130300,615273085,2445,2445,2445,2445,0
|
|
20240614,130200,615273085,2445,2445,2445,2445,2
|
|
20240614,130100,615268195,2445,2445,2445,2445,13
|
|
20240614,130000,615236410,2440,2440,2440,2440,100
|
|
20240614,125900,614992410,2440,2440,2440,2440,0
|
|
20240614,125800,614992410,2440,2440,2440,2440,0
|
|
20240614,125700,614992410,2440,2440,2440,2440,0
|
|
20240614,125600,614992410,2440,2440,2440,2440,0
|
|
20240614,125500,614992410,2440,2440,2440,2440,0
|
|
20240614,125400,614992410,2440,2440,2440,2440,0
|
|
20240614,125300,614992410,2440,2440,2440,2440,600
|
|
20240614,125200,613528410,2440,2440,2440,2440,2
|
|
20240614,125100,613523530,2440,2440,2440,2440,0
|
|
20240614,125000,613523530,2440,2440,2440,2440,0
|
|
20240614,124900,613523530,2440,2440,2440,2440,1
|
|
20240614,124800,613521090,2445,2440,2445,2440,20
|
|
20240614,124700,613472195,2440,2440,2440,2440,2
|
|
20240614,124600,613467315,2440,2440,2440,2440,0
|
|
20240614,124500,613467315,2440,2440,2440,2440,0
|
|
20240614,124400,613467315,2440,2440,2440,2440,1000
|
|
20240614,124300,611027315,2445,2440,2445,2440,67
|
|
20240614,124200,610863770,2440,2440,2440,2440,106
|
|
20240614,124100,610605130,2435,2440,2440,2435,601
|
|
20240614,124000,609141165,2445,2445,2445,2445,0
|
|
20240614,123900,609141165,2445,2450,2450,2445,106
|
|
20240614,123800,608881730,2445,2445,2445,2445,0
|
|
20240614,123700,608881730,2445,2440,2445,2440,14
|
|
20240614,123600,608847565,2440,2435,2440,2435,513
|
|
20240614,123500,607595905,2435,2440,2440,2435,2433
|
|
20240614,123400,601659390,2440,2455,2455,2440,150
|
|
20240614,123300,601292435,2460,2460,2460,2460,0
|
|
20240614,123200,601292435,2460,2460,2460,2460,0
|
|
20240614,123100,601292435,2460,2460,2460,2460,0
|
|
20240614,123000,601292435,2460,2460,2460,2460,0
|
|
20240614,122900,601292435,2460,2460,2460,2460,105
|
|
20240614,122800,601034135,2465,2465,2465,2465,70
|
|
20240614,122700,600861585,2465,2465,2465,2465,600
|
|
20240614,122600,599382585,2465,2460,2465,2460,410
|
|
20240614,122500,598373980,2460,2460,2460,2460,40
|
|
20240614,122400,598275580,2460,2460,2460,2460,10
|
|
20240614,122300,598250980,2440,2440,2440,2440,0
|
|
20240614,122200,598250980,2440,2440,2440,2440,0
|
|
20240614,122100,598250980,2440,2440,2440,2440,4
|
|
20240614,122000,598241220,2460,2460,2460,2460,0
|
|
20240614,121900,598241220,2460,2450,2460,2450,512
|
|
20240614,121800,596986700,2450,2450,2450,2450,0
|
|
20240614,121700,596986700,2450,2450,2450,2450,21
|
|
20240614,121600,596935250,2450,2450,2450,2450,0
|
|
20240614,121500,596935250,2450,2450,2450,2450,0
|
|
20240614,121400,596935250,2450,2450,2450,2450,1
|
|
20240614,121300,596932800,2440,2440,2440,2440,824
|
|
20240614,121200,594922240,2435,2435,2435,2435,0
|
|
20240614,121100,594922240,2435,2435,2435,2435,0
|
|
20240614,121000,594922240,2435,2435,2435,2435,20
|
|
20240614,120900,594873540,2440,2440,2440,2440,35
|
|
20240614,120800,594788140,2440,2440,2440,2440,21
|
|
20240614,120700,594736900,2440,2440,2440,2440,44
|
|
20240614,120600,594629540,2440,2435,2440,2435,266
|
|
20240614,120500,593981805,2435,2435,2435,2435,0
|
|
20240614,120400,593981805,2435,2435,2435,2435,0
|
|
20240614,120300,593981805,2435,2435,2435,2435,493
|
|
20240614,120200,592781350,2435,2440,2440,2435,850
|
|
20240614,120100,590710655,2440,2440,2440,2440,500
|
|
20240614,120000,589490655,2440,2440,2440,2440,500
|
|
20240614,115900,588270655,2445,2445,2445,2445,17
|
|
20240614,115800,588229090,2445,2445,2445,2445,0
|
|
20240614,115700,588229090,2445,2445,2445,2445,6
|
|
20240614,115600,588214420,2450,2450,2450,2450,0
|
|
20240614,115500,588214420,2450,2450,2450,2450,1
|
|
20240614,115400,588211970,2445,2445,2445,2445,0
|
|
20240614,115300,588211970,2445,2445,2445,2445,0
|
|
20240614,115200,588211970,2445,2445,2445,2445,0
|
|
20240614,115100,588211970,2445,2445,2445,2445,23
|
|
20240614,115000,588155735,2445,2445,2445,2445,47
|
|
20240614,114900,588040820,2445,2445,2445,2445,6
|
|
20240614,114800,588026150,2440,2440,2440,2440,5
|
|
20240614,114700,588013950,2440,2440,2440,2440,0
|
|
20240614,114600,588013950,2440,2440,2440,2440,153
|
|
20240614,114500,587640630,2445,2445,2445,2445,0
|
|
20240614,114400,587640630,2445,2445,2445,2445,0
|
|
20240614,114300,587640630,2445,2445,2445,2445,0
|
|
20240614,114200,587640630,2445,2445,2445,2445,0
|
|
20240614,114100,587640630,2445,2445,2445,2445,847
|
|
20240614,114000,585569715,2450,2450,2450,2450,0
|
|
20240614,113900,585569715,2450,2450,2450,2450,0
|
|
20240614,113800,585569715,2450,2450,2450,2450,0
|
|
20240614,113700,585569715,2450,2450,2450,2450,0
|
|
20240614,113600,585569715,2450,2450,2450,2450,1
|
|
20240614,113500,585567265,2450,2450,2450,2450,0
|
|
20240614,113400,585567265,2450,2450,2450,2450,0
|
|
20240614,113300,585567265,2450,2450,2450,2450,131
|
|
20240614,113200,585246315,2460,2450,2460,2450,70
|
|
20240614,113100,585074805,2445,2445,2445,2445,1
|
|
20240614,113000,585072360,2445,2445,2445,2445,271
|
|
20240614,112900,584409765,2440,2440,2440,2440,1000
|
|
20240614,112800,581969765,2440,2440,2440,2440,60
|
|
20240614,112700,581823365,2445,2445,2445,2445,50
|
|
20240614,112600,581701115,2445,2445,2445,2445,9
|
|
20240614,112500,581679110,2445,2445,2445,2445,0
|
|
20240614,112400,581679110,2445,2445,2445,2445,4
|
|
20240614,112300,581669330,2445,2440,2445,2440,391
|
|
20240614,112200,580715285,2435,2435,2435,2435,388
|
|
20240614,112100,579770505,2435,2435,2435,2435,750
|
|
20240614,112000,577944255,2435,2440,2440,2435,31
|
|
20240614,111900,577868720,2440,2440,2440,2440,0
|
|
20240614,111800,577868720,2440,2445,2445,2435,2984
|
|
20240614,111700,570600155,2440,2440,2440,2440,0
|
|
20240614,111600,570600155,2440,2440,2440,2440,945
|
|
20240614,111500,568294355,2435,2435,2435,2435,0
|
|
20240614,111400,568294355,2435,2435,2435,2435,0
|
|
20240614,111300,568294355,2435,2435,2435,2435,0
|
|
20240614,111200,568294355,2435,2435,2435,2435,0
|
|
20240614,111100,568294355,2435,2435,2435,2435,0
|
|
20240614,111000,568294355,2435,2435,2435,2435,0
|
|
20240614,110900,568294355,2435,2435,2435,2435,0
|
|
20240614,110800,568294355,2435,2435,2435,2435,0
|
|
20240614,110700,568294355,2435,2435,2435,2435,135
|
|
20240614,110600,567965630,2435,2435,2435,2435,0
|
|
20240614,110500,567965630,2435,2435,2435,2435,0
|
|
20240614,110400,567965630,2435,2435,2435,2435,477
|
|
20240614,110300,566804135,2440,2440,2440,2440,13
|
|
20240614,110200,566772415,2440,2440,2440,2440,20
|
|
20240614,110100,566723615,2440,2435,2440,2435,1001
|
|
20240614,110000,564281180,2440,2445,2445,2440,2670
|
|
20240614,105900,557766165,2445,2445,2445,2445,0
|
|
20240614,105800,557766165,2445,2450,2450,2445,4
|
|
20240614,105700,557756375,2455,2455,2455,2455,2
|
|
20240614,105600,557751465,2455,2455,2455,2455,0
|
|
20240614,105500,557751465,2455,2455,2455,2455,210
|
|
20240614,105400,557235915,2455,2455,2455,2455,59
|
|
20240614,105300,557091070,2455,2455,2455,2455,2
|
|
20240614,105200,557086160,2440,2440,2440,2440,0
|
|
20240614,105100,557086160,2440,2440,2440,2440,0
|
|
20240614,105000,557086160,2440,2440,2440,2440,2
|
|
20240614,104900,557081280,2435,2435,2435,2435,0
|
|
20240614,104800,557081280,2435,2450,2450,2435,4000
|
|
20240614,104700,547322685,2455,2455,2455,2455,139
|
|
20240614,104600,546981440,2455,2450,2455,2450,677
|
|
20240614,104500,545320980,2455,2450,2455,2450,588
|
|
20240614,104400,543880370,2460,2450,2460,2450,1001
|
|
20240614,104300,541424270,2450,2450,2450,2450,0
|
|
20240614,104200,541424270,2450,2445,2450,2445,362
|
|
20240614,104100,540539040,2445,2440,2445,2440,49
|
|
20240614,104000,540419475,2440,2440,2440,2440,5
|
|
20240614,103900,540407275,2435,2435,2435,2435,0
|
|
20240614,103800,540407275,2435,2435,2435,2435,0
|
|
20240614,103700,540407275,2435,2435,2435,2435,0
|
|
20240614,103600,540407275,2435,2440,2440,2435,500
|
|
20240614,103500,539187350,2440,2440,2440,2440,471
|
|
20240614,103400,538038110,2440,2435,2440,2435,915
|
|
20240614,103300,535810075,2440,2440,2440,2440,36
|
|
20240614,103200,535722235,2450,2450,2450,2450,0
|
|
20240614,103100,535722235,2450,2450,2450,2450,1
|
|
20240614,103000,535719785,2435,2435,2435,2435,0
|
|
20240614,102900,535719785,2435,2435,2435,2435,0
|
|
20240614,102800,535719785,2435,2440,2440,2435,1809
|
|
20240614,102700,531306075,2445,2445,2445,2445,2418
|
|
20240614,102600,525394065,2445,2450,2450,2445,364
|
|
20240614,102500,524502330,2450,2450,2450,2450,0
|
|
20240614,102400,524502330,2450,2450,2450,2450,1000
|
|
20240614,102300,522052330,2455,2455,2455,2455,1
|
|
20240614,102200,522049875,2455,2455,2455,2455,0
|
|
20240614,102100,522049875,2455,2455,2455,2455,0
|
|
20240614,102000,522049875,2455,2455,2455,2455,0
|
|
20240614,101900,522049875,2455,2455,2455,2455,1
|
|
20240614,101800,522047420,2450,2450,2450,2450,0
|
|
20240614,101700,522047420,2450,2450,2450,2450,1300
|
|
20240614,101600,518862420,2455,2455,2455,2455,0
|
|
20240614,101500,518862420,2455,2455,2455,2455,1
|
|
20240614,101400,518859965,2455,2455,2455,2455,0
|
|
20240614,101300,518859965,2455,2455,2455,2455,0
|
|
20240614,101200,518859965,2455,2455,2455,2455,200
|
|
20240614,101100,518368965,2460,2460,2460,2460,1
|
|
20240614,101000,518366505,2460,2460,2460,2460,50
|
|
20240614,100900,518243505,2460,2460,2460,2460,0
|
|
20240614,100800,518243505,2460,2460,2460,2460,1
|
|
20240614,100700,518241045,2440,2440,2440,2440,258
|
|
20240614,100600,517611525,2445,2460,2460,2445,96
|
|
20240614,100500,517376790,2445,2455,2455,2445,5675
|
|
20240614,100400,503493915,2455,2455,2455,2455,0
|
|
20240614,100300,503493915,2455,2455,2455,2455,27
|
|
20240614,100200,503427630,2455,2455,2455,2455,0
|
|
20240614,100100,503427630,2455,2455,2455,2455,6
|
|
20240614,100000,503412900,2445,2445,2445,2445,0
|
|
20240614,095900,503412900,2445,2465,2465,2435,12432
|
|
20240614,095800,472971695,2460,2460,2465,2460,17
|
|
20240614,095700,472929870,2465,2460,2465,2460,15
|
|
20240614,095600,472892910,2460,2465,2465,2460,2270
|
|
20240614,095500,467303700,2470,2470,2470,2470,5
|
|
20240614,095400,467291350,2460,2465,2465,2460,1340
|
|
20240614,095300,463991845,2465,2485,2485,2465,1814
|
|
20240614,095200,459519760,2470,2470,2470,2470,0
|
|
20240614,095100,459519760,2470,2470,2475,2470,3844
|
|
20240614,095000,450024580,2485,2485,2485,2485,0
|
|
20240614,094900,450024580,2485,2485,2485,2485,0
|
|
20240614,094800,450024580,2485,2475,2485,2475,785
|
|
20240614,094700,448081695,2475,2490,2490,2475,1622
|
|
20240614,094600,444067215,2470,2470,2470,2470,0
|
|
20240614,094500,444067215,2470,2475,2490,2470,3
|
|
20240614,094400,444059780,2475,2475,2475,2475,0
|
|
20240614,094300,444059780,2475,2475,2475,2475,1773
|
|
20240614,094200,439671605,2475,2475,2475,2475,4
|
|
20240614,094100,439661705,2485,2485,2485,2485,402
|
|
20240614,094000,438662735,2485,2485,2485,2485,170
|
|
20240614,093900,438240285,2485,2485,2485,2485,1
|
|
20240614,093800,438237800,2470,2475,2475,2470,2152
|
|
20240614,093700,432922160,2475,2475,2475,2475,1
|
|
20240614,093600,432919685,2475,2480,2480,2475,550
|
|
20240614,093500,431558185,2485,2485,2490,2485,23
|
|
20240614,093400,431501025,2490,2490,2490,2490,0
|
|
20240614,093300,431501025,2490,2490,2490,2490,4
|
|
20240614,093200,431491065,2480,2485,2485,2475,3760
|
|
20240614,093100,422180265,2490,2485,2490,2485,149
|
|
20240614,093000,421809995,2485,2485,2485,2480,874
|
|
20240614,092900,419640575,2480,2480,2480,2480,456
|
|
20240614,092800,418509695,2485,2485,2485,2485,1
|
|
20240614,092700,418507210,2480,2500,2500,2480,3135
|
|
20240614,092600,410705810,2505,2505,2505,2495,1596
|
|
20240614,092500,406721225,2505,2500,2510,2495,2523
|
|
20240614,092400,400421100,2510,2495,2510,2495,2776
|
|
20240614,092300,393486705,2500,2495,2500,2495,364
|
|
20240614,092200,392578510,2495,2495,2495,2495,8
|
|
20240614,092100,392558550,2495,2490,2495,2490,969
|
|
20240614,092000,390145710,2490,2490,2490,2490,138
|
|
20240614,091900,389802090,2495,2485,2495,2485,666
|
|
20240614,091800,388145050,2490,2490,2490,2490,14
|
|
20240614,091700,388110190,2490,2485,2490,2485,56
|
|
20240614,091600,387970755,2485,2485,2485,2485,607
|
|
20240614,091500,386462360,2485,2470,2485,2470,7552
|
|
20240614,091400,367770965,2475,2490,2490,2470,10278
|
|
20240614,091300,342245155,2490,2490,2490,2490,46
|
|
20240614,091200,342130615,2490,2495,2495,2485,3031
|
|
20240614,091100,334586085,2495,2505,2510,2490,6035
|
|
20240614,091000,319527350,2510,2520,2520,2510,2645
|
|
20240614,090900,312880400,2515,2520,2530,2510,2113
|
|
20240614,090800,307566050,2535,2535,2535,2535,401
|
|
20240614,090700,306549515,2530,2510,2530,2510,9474
|
|
20240614,090600,282655015,2510,2505,2510,2500,7966
|
|
20240614,090500,262693380,2515,2525,2525,2505,8629
|
|
20240614,090400,240972660,2520,2540,2540,2520,11868
|
|
20240614,090300,210973885,2535,2540,2555,2535,8013
|
|
20240614,090200,190618315,2525,2540,2540,2525,3636
|
|
20240614,090100,181394405,2545,2540,2590,2525,24138
|
|
20240614,090000,119915795,2540,2550,2600,2535,46921
|