703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,204000,19984275,2160,2160,2160,2155,19
|
|
20240614,203900,19984275,2160,2160,2160,2160,0
|
|
20240614,203800,19984275,2160,2160,2160,2160,0
|
|
20240614,203700,19984275,2160,2160,2160,2160,0
|
|
20240614,203600,19984275,2160,2160,2160,2160,0
|
|
20240614,203500,19984275,2160,2160,2160,2160,0
|
|
20240614,203400,19984275,2160,2160,2160,2160,0
|
|
20240614,203300,19984275,2160,2160,2160,2160,0
|
|
20240614,203200,19984275,2160,2160,2160,2160,0
|
|
20240614,203100,19984275,2160,2160,2160,2160,0
|
|
20240614,203000,19984275,2160,2160,2160,2160,0
|
|
20240614,202900,19984275,2160,2160,2160,2160,0
|
|
20240614,202800,19984275,2160,2160,2160,2160,0
|
|
20240614,202700,19984275,2160,2160,2160,2160,0
|
|
20240614,202600,19984275,2160,2160,2160,2160,0
|
|
20240614,202500,19984275,2160,2160,2160,2160,0
|
|
20240614,202400,19984275,2160,2160,2160,2160,0
|
|
20240614,202300,19984275,2160,2160,2160,2160,0
|
|
20240614,202200,19984275,2160,2160,2160,2160,0
|
|
20240614,202100,19984275,2160,2160,2160,2160,0
|
|
20240614,202000,19984275,2160,2160,2160,2160,0
|
|
20240614,201900,19984275,2160,2160,2160,2160,0
|
|
20240614,201800,19984275,2160,2160,2160,2160,0
|
|
20240614,201700,19984275,2160,2160,2160,2160,0
|
|
20240614,201600,19984275,2160,2160,2160,2160,0
|
|
20240614,201500,19984275,2160,2160,2160,2160,0
|
|
20240614,201400,19984275,2160,2160,2160,2160,0
|
|
20240614,201300,19984275,2160,2160,2160,2160,0
|
|
20240614,201200,19984275,2160,2160,2160,2160,0
|
|
20240614,201100,19984275,2160,2160,2160,2160,0
|
|
20240614,201000,19984275,2160,2160,2160,2155,19
|
|
20240614,200900,19984275,2160,2160,2160,2160,0
|
|
20240614,200800,19984275,2160,2160,2160,2160,0
|
|
20240614,200700,19984275,2160,2160,2160,2160,0
|
|
20240614,200600,19984275,2160,2160,2160,2160,0
|
|
20240614,200500,19984275,2160,2160,2160,2160,0
|
|
20240614,200400,19984275,2160,2160,2160,2160,0
|
|
20240614,200300,19984275,2160,2160,2160,2160,0
|
|
20240614,200200,19984275,2160,2160,2160,2160,0
|
|
20240614,200100,19984275,2160,2160,2160,2160,0
|
|
20240614,200000,19984275,2160,2160,2160,2160,0
|
|
20240614,195900,19984275,2160,2160,2160,2160,0
|
|
20240614,195800,19984275,2160,2160,2160,2160,0
|
|
20240614,195700,19984275,2160,2160,2160,2160,0
|
|
20240614,195600,19984275,2160,2160,2160,2160,0
|
|
20240614,195500,19984275,2160,2160,2160,2160,0
|
|
20240614,195400,19984275,2160,2160,2160,2160,0
|
|
20240614,195300,19984275,2160,2160,2160,2160,0
|
|
20240614,195200,19984275,2160,2160,2160,2160,0
|
|
20240614,195100,19984275,2160,2160,2160,2160,0
|
|
20240614,195000,19984275,2160,2160,2160,2160,0
|
|
20240614,194900,19984275,2160,2160,2160,2160,0
|
|
20240614,194800,19984275,2160,2160,2160,2160,0
|
|
20240614,194700,19984275,2160,2160,2160,2160,0
|
|
20240614,194600,19984275,2160,2160,2160,2160,0
|
|
20240614,194500,19984275,2160,2160,2160,2160,0
|
|
20240614,194400,19984275,2160,2160,2160,2160,0
|
|
20240614,194300,19984275,2160,2160,2160,2160,0
|
|
20240614,194200,19984275,2160,2160,2160,2160,0
|
|
20240614,194100,19984275,2160,2160,2160,2160,0
|
|
20240614,194000,19984275,2160,2160,2160,2155,19
|
|
20240614,193900,19984275,2160,2160,2160,2160,0
|
|
20240614,193800,19984275,2160,2160,2160,2160,0
|
|
20240614,193700,19984275,2160,2160,2160,2160,0
|
|
20240614,193600,19984275,2160,2160,2160,2160,0
|
|
20240614,193500,19984275,2160,2160,2160,2160,0
|
|
20240614,193400,19984275,2160,2160,2160,2160,0
|
|
20240614,193300,19984275,2160,2160,2160,2160,0
|
|
20240614,193200,19984275,2160,2160,2160,2160,0
|
|
20240614,193100,19984275,2160,2160,2160,2160,0
|
|
20240614,193000,19984275,2160,2160,2160,2160,0
|
|
20240614,192900,19984275,2160,2160,2160,2160,0
|
|
20240614,192800,19984275,2160,2160,2160,2160,0
|
|
20240614,192700,19984275,2160,2160,2160,2160,0
|
|
20240614,192600,19984275,2160,2160,2160,2160,0
|
|
20240614,192500,19984275,2160,2160,2160,2160,0
|
|
20240614,192400,19984275,2160,2160,2160,2160,0
|
|
20240614,192300,19984275,2160,2160,2160,2160,0
|
|
20240614,192200,19984275,2160,2160,2160,2160,0
|
|
20240614,192100,19984275,2160,2160,2160,2160,0
|
|
20240614,192000,19984275,2160,2160,2160,2160,0
|
|
20240614,191900,19984275,2160,2160,2160,2160,0
|
|
20240614,191800,19984275,2160,2160,2160,2160,0
|
|
20240614,191700,19984275,2160,2160,2160,2160,0
|
|
20240614,191600,19984275,2160,2160,2160,2160,0
|
|
20240614,191500,19984275,2160,2160,2160,2160,0
|
|
20240614,191400,19984275,2160,2160,2160,2160,0
|
|
20240614,191300,19984275,2160,2160,2160,2160,0
|
|
20240614,191200,19984275,2160,2160,2160,2160,0
|
|
20240614,191100,19984275,2160,2160,2160,2160,0
|
|
20240614,191000,19984275,2160,2160,2160,2155,19
|
|
20240614,190900,19984275,2160,2160,2160,2160,0
|
|
20240614,190800,19984275,2160,2160,2160,2160,0
|
|
20240614,190700,19984275,2160,2160,2160,2160,0
|
|
20240614,190600,19984275,2160,2160,2160,2160,0
|
|
20240614,190500,19984275,2160,2160,2160,2160,0
|
|
20240614,190400,19984275,2160,2160,2160,2160,0
|
|
20240614,190300,19984275,2160,2160,2160,2160,0
|
|
20240614,190200,19984275,2160,2160,2160,2160,0
|
|
20240614,190100,19984275,2160,2160,2160,2160,0
|
|
20240614,190000,19984275,2160,2160,2160,2160,0
|
|
20240614,185900,19984275,2160,2160,2160,2160,0
|
|
20240614,185800,19984275,2160,2160,2160,2160,0
|
|
20240614,185700,19984275,2160,2160,2160,2160,0
|
|
20240614,185600,19984275,2160,2160,2160,2160,0
|
|
20240614,185500,19984275,2160,2160,2160,2160,0
|
|
20240614,185400,19984275,2160,2160,2160,2160,0
|
|
20240614,185300,19984275,2160,2160,2160,2160,0
|
|
20240614,185200,19984275,2160,2160,2160,2160,0
|
|
20240614,185100,19984275,2160,2160,2160,2160,0
|
|
20240614,185000,19984275,2160,2160,2160,2160,0
|
|
20240614,184900,19984275,2160,2160,2160,2160,0
|
|
20240614,184800,19984275,2160,2160,2160,2160,0
|
|
20240614,184700,19984275,2160,2160,2160,2160,0
|
|
20240614,184600,19984275,2160,2160,2160,2160,0
|
|
20240614,184500,19984275,2160,2160,2160,2160,0
|
|
20240614,184400,19984275,2160,2160,2160,2160,0
|
|
20240614,184300,19984275,2160,2160,2160,2160,0
|
|
20240614,184200,19984275,2160,2160,2160,2160,0
|
|
20240614,184100,19984275,2160,2160,2160,2160,0
|
|
20240614,184000,19984275,2160,2160,2160,2155,19
|
|
20240614,183900,19984275,2160,2160,2160,2160,0
|
|
20240614,183800,19984275,2160,2160,2160,2160,0
|
|
20240614,183700,19984275,2160,2160,2160,2160,0
|
|
20240614,183600,19984275,2160,2160,2160,2160,0
|
|
20240614,183500,19984275,2160,2160,2160,2160,0
|
|
20240614,183400,19984275,2160,2160,2160,2160,0
|
|
20240614,183300,19984275,2160,2160,2160,2160,0
|
|
20240614,183200,19984275,2160,2160,2160,2160,0
|
|
20240614,183100,19984275,2160,2160,2160,2160,0
|
|
20240614,183000,19984275,2160,2160,2160,2160,0
|
|
20240614,182900,19984275,2160,2160,2160,2160,0
|
|
20240614,182800,19984275,2160,2160,2160,2160,0
|
|
20240614,182700,19984275,2160,2160,2160,2160,0
|
|
20240614,182600,19984275,2160,2160,2160,2160,0
|
|
20240614,182500,19984275,2160,2160,2160,2160,0
|
|
20240614,182400,19984275,2160,2160,2160,2160,0
|
|
20240614,182300,19984275,2160,2160,2160,2160,0
|
|
20240614,182200,19984275,2160,2160,2160,2160,0
|
|
20240614,182100,19984275,2160,2160,2160,2160,0
|
|
20240614,182000,19984275,2160,2160,2160,2160,0
|
|
20240614,181900,19984275,2160,2160,2160,2160,0
|
|
20240614,181800,19984275,2160,2160,2160,2160,0
|
|
20240614,181700,19984275,2160,2160,2160,2160,0
|
|
20240614,181600,19984275,2160,2160,2160,2160,0
|
|
20240614,181500,19984275,2160,2160,2160,2160,0
|
|
20240614,181400,19984275,2160,2160,2160,2160,0
|
|
20240614,181300,19984275,2160,2160,2160,2160,0
|
|
20240614,181200,19984275,2160,2160,2160,2160,0
|
|
20240614,181100,19984275,2160,2160,2160,2160,0
|
|
20240614,181000,19984275,2160,2160,2160,2155,19
|
|
20240614,180900,19984275,2160,2160,2160,2160,0
|
|
20240614,180800,19984275,2160,2160,2160,2160,0
|
|
20240614,180700,19984275,2160,2160,2160,2160,0
|
|
20240614,180600,19984275,2160,2160,2160,2160,0
|
|
20240614,180500,19984275,2160,2160,2160,2160,0
|
|
20240614,180400,19984275,2160,2160,2160,2160,0
|
|
20240614,180300,19984275,2160,2160,2160,2160,0
|
|
20240614,180200,19984275,2160,2160,2160,2160,0
|
|
20240614,180100,19984275,2160,2160,2160,2160,0
|
|
20240614,180000,19984275,2160,2160,2160,2160,0
|
|
20240614,175900,19984275,2160,2160,2160,2160,0
|
|
20240614,175800,19984275,2160,2160,2160,2160,0
|
|
20240614,175700,19984275,2160,2160,2160,2160,0
|
|
20240614,175600,19984275,2160,2160,2160,2160,0
|
|
20240614,175500,19984275,2160,2160,2160,2160,0
|
|
20240614,175400,19984275,2160,2160,2160,2160,0
|
|
20240614,175300,19984275,2160,2160,2160,2160,0
|
|
20240614,175200,19984275,2160,2160,2160,2160,0
|
|
20240614,175100,19984275,2160,2160,2160,2160,0
|
|
20240614,175000,19984275,2160,2160,2160,2160,0
|
|
20240614,174900,19984275,2160,2160,2160,2160,0
|
|
20240614,174800,19984275,2160,2160,2160,2160,0
|
|
20240614,174700,19984275,2160,2160,2160,2160,0
|
|
20240614,174600,19984275,2160,2160,2160,2160,0
|
|
20240614,174500,19984275,2160,2160,2160,2160,0
|
|
20240614,174400,19984275,2160,2160,2160,2160,0
|
|
20240614,174300,19984275,2160,2160,2160,2160,0
|
|
20240614,174200,19984275,2160,2160,2160,2160,0
|
|
20240614,174100,19984275,2160,2160,2160,2160,0
|
|
20240614,174000,19984275,2160,2160,2160,2155,19
|
|
20240614,173900,19984275,2160,2160,2160,2160,0
|
|
20240614,173800,19984275,2160,2160,2160,2160,0
|
|
20240614,173700,19984275,2160,2160,2160,2160,0
|
|
20240614,173600,19984275,2160,2160,2160,2160,0
|
|
20240614,173500,19984275,2160,2160,2160,2160,0
|
|
20240614,173400,19984275,2160,2160,2160,2160,0
|
|
20240614,173300,19984275,2160,2160,2160,2160,0
|
|
20240614,173200,19984275,2160,2160,2160,2160,0
|
|
20240614,173100,19984275,2160,2160,2160,2160,0
|
|
20240614,173000,19984275,2160,2160,2160,2160,0
|
|
20240614,172900,19984275,2160,2160,2160,2160,0
|
|
20240614,172800,19984275,2160,2160,2160,2160,0
|
|
20240614,172700,19984275,2160,2160,2160,2160,0
|
|
20240614,172600,19984275,2160,2160,2160,2160,0
|
|
20240614,172500,19984275,2160,2160,2160,2160,0
|
|
20240614,172400,19984275,2160,2160,2160,2160,0
|
|
20240614,172300,19984275,2160,2160,2160,2160,0
|
|
20240614,172200,19984275,2160,2160,2160,2160,0
|
|
20240614,172100,19984275,2160,2160,2160,2160,0
|
|
20240614,172000,19984275,2160,2160,2160,2160,0
|
|
20240614,171900,19984275,2160,2160,2160,2160,0
|
|
20240614,171800,19984275,2160,2160,2160,2160,0
|
|
20240614,171700,19984275,2160,2160,2160,2160,0
|
|
20240614,171600,19984275,2160,2160,2160,2160,0
|
|
20240614,171500,19984275,2160,2160,2160,2160,0
|
|
20240614,171400,19984275,2160,2160,2160,2160,0
|
|
20240614,171300,19984275,2160,2160,2160,2160,0
|
|
20240614,171200,19984275,2160,2160,2160,2160,0
|
|
20240614,171100,19984275,2160,2160,2160,2160,0
|
|
20240614,171000,19984275,2160,2160,2160,2155,19
|
|
20240614,170900,19984275,2160,2160,2160,2160,0
|
|
20240614,170800,19984275,2160,2160,2160,2160,0
|
|
20240614,170700,19984275,2160,2160,2160,2160,0
|
|
20240614,170600,19984275,2160,2160,2160,2160,0
|
|
20240614,170500,19984275,2160,2160,2160,2160,0
|
|
20240614,170400,19984275,2160,2160,2160,2160,0
|
|
20240614,170300,19984275,2160,2160,2160,2160,0
|
|
20240614,170200,19984275,2160,2160,2160,2160,0
|
|
20240614,170100,19984275,2160,2160,2160,2160,0
|
|
20240614,170000,19984275,2160,2160,2160,2160,0
|
|
20240614,165900,19984275,2160,2160,2160,2160,0
|
|
20240614,165800,19984275,2160,2160,2160,2160,0
|
|
20240614,165700,19984275,2160,2160,2160,2160,0
|
|
20240614,165600,19984275,2160,2160,2160,2160,0
|
|
20240614,165500,19984275,2160,2160,2160,2160,0
|
|
20240614,165400,19984275,2160,2160,2160,2160,0
|
|
20240614,165300,19984275,2160,2160,2160,2160,0
|
|
20240614,165200,19984275,2160,2160,2160,2160,0
|
|
20240614,165100,19984275,2160,2160,2160,2160,0
|
|
20240614,165000,19984275,2160,2160,2160,2160,0
|
|
20240614,164900,19984275,2160,2160,2160,2160,0
|
|
20240614,164800,19984275,2160,2160,2160,2160,0
|
|
20240614,164700,19984275,2160,2160,2160,2160,0
|
|
20240614,164600,19984275,2160,2160,2160,2160,0
|
|
20240614,164500,19984275,2160,2160,2160,2160,0
|
|
20240614,164400,19984275,2160,2160,2160,2160,0
|
|
20240614,164300,19984275,2160,2160,2160,2160,0
|
|
20240614,164200,19984275,2160,2160,2160,2160,0
|
|
20240614,164100,19984275,2160,2160,2160,2160,0
|
|
20240614,164000,19984275,2160,2160,2160,2155,19
|
|
20240614,163900,19984275,2160,2160,2160,2160,0
|
|
20240614,163800,19984275,2160,2160,2160,2160,0
|
|
20240614,163700,19984275,2160,2160,2160,2160,0
|
|
20240614,163600,19984275,2160,2160,2160,2160,0
|
|
20240614,163500,19984275,2160,2160,2160,2160,0
|
|
20240614,163400,19984275,2160,2160,2160,2160,0
|
|
20240614,163300,19984275,2160,2160,2160,2160,0
|
|
20240614,163200,19984275,2160,2160,2160,2160,0
|
|
20240614,163100,19984275,2160,2160,2160,2160,0
|
|
20240614,163000,19984275,2160,2160,2160,2160,0
|
|
20240614,162900,19984275,2160,2160,2160,2160,0
|
|
20240614,162800,19984275,2160,2160,2160,2160,0
|
|
20240614,162700,19984275,2160,2160,2160,2160,0
|
|
20240614,162600,19984275,2160,2160,2160,2160,0
|
|
20240614,162500,19984275,2160,2160,2160,2160,0
|
|
20240614,162400,19984275,2160,2160,2160,2160,0
|
|
20240614,162300,19984275,2160,2160,2160,2160,0
|
|
20240614,162200,19984275,2160,2160,2160,2160,0
|
|
20240614,162100,19984275,2160,2160,2160,2160,0
|
|
20240614,162000,19984275,2160,2160,2160,2160,0
|
|
20240614,161900,19984275,2160,2160,2160,2160,0
|
|
20240614,161800,19984275,2160,2160,2160,2160,0
|
|
20240614,161700,19984275,2160,2160,2160,2160,0
|
|
20240614,161600,19984275,2160,2160,2160,2160,0
|
|
20240614,161500,19984275,2160,2160,2160,2160,0
|
|
20240614,161400,19984275,2160,2160,2160,2160,0
|
|
20240614,161300,19984275,2160,2160,2160,2160,0
|
|
20240614,161200,19984275,2160,2160,2160,2160,0
|
|
20240614,161100,19984275,2160,2160,2160,2160,0
|
|
20240614,161000,19984275,2160,2160,2160,2155,19
|
|
20240614,160900,19984275,2160,2160,2160,2160,0
|
|
20240614,160800,19984275,2160,2160,2160,2160,0
|
|
20240614,160700,19984275,2160,2160,2160,2160,0
|
|
20240614,160600,19984275,2160,2160,2160,2160,0
|
|
20240614,160500,19984275,2160,2160,2160,2160,0
|
|
20240614,160400,19984275,2160,2160,2160,2160,0
|
|
20240614,160300,19984275,2160,2160,2160,2160,0
|
|
20240614,160200,19984275,2160,2160,2160,2160,0
|
|
20240614,160100,19984275,2160,2160,2160,2160,0
|
|
20240614,160000,19984275,2160,2160,2160,2160,0
|
|
20240614,155900,19984275,2160,2160,2160,2160,0
|
|
20240614,155800,19984275,2160,2160,2160,2160,0
|
|
20240614,155700,19984275,2160,2160,2160,2160,0
|
|
20240614,155600,19984275,2160,2160,2160,2160,0
|
|
20240614,155500,19984275,2160,2160,2160,2160,0
|
|
20240614,155400,19984275,2160,2160,2160,2160,0
|
|
20240614,155300,19984275,2160,2160,2160,2160,0
|
|
20240614,155200,19984275,2160,2160,2160,2160,0
|
|
20240614,155100,19984275,2160,2160,2160,2160,0
|
|
20240614,155000,19984275,2160,2160,2160,2160,0
|
|
20240614,154900,19984275,2160,2160,2160,2160,0
|
|
20240614,154800,19984275,2160,2160,2160,2160,0
|
|
20240614,154700,19984275,2160,2160,2160,2160,0
|
|
20240614,154600,19984275,2160,2160,2160,2160,0
|
|
20240614,154500,19984275,2160,2160,2160,2160,0
|
|
20240614,154400,19984275,2160,2160,2160,2160,0
|
|
20240614,154300,19984275,2160,2160,2160,2160,0
|
|
20240614,154200,19984275,2160,2160,2160,2160,0
|
|
20240614,154100,19984275,2160,2160,2160,2160,0
|
|
20240614,154000,19984275,2160,2160,2160,2155,19
|
|
20240614,153900,19984275,2160,2160,2160,2160,0
|
|
20240614,153800,19984275,2160,2160,2160,2160,0
|
|
20240614,153700,19984275,2160,2160,2160,2160,0
|
|
20240614,153600,19984275,2160,2160,2160,2160,0
|
|
20240614,153500,19984275,2160,2160,2160,2160,0
|
|
20240614,153400,19984275,2160,2160,2160,2160,0
|
|
20240614,153300,19984275,2160,2160,2160,2160,0
|
|
20240614,153200,19984275,2160,2160,2160,2160,0
|
|
20240614,153100,19984275,2160,2160,2160,2160,0
|
|
20240614,153000,19984275,2160,2160,2160,2160,0
|
|
20240614,152900,19984275,2160,2160,2160,2160,0
|
|
20240614,152800,19984275,2160,2160,2160,2160,0
|
|
20240614,152700,19984275,2160,2160,2160,2160,0
|
|
20240614,152600,19984275,2160,2160,2160,2160,0
|
|
20240614,152500,19984275,2160,2160,2160,2160,0
|
|
20240614,152400,19984275,2160,2160,2160,2160,0
|
|
20240614,152300,19984275,2160,2160,2160,2160,0
|
|
20240614,152200,19984275,2160,2160,2160,2160,0
|
|
20240614,152100,19984275,2160,2160,2160,2160,0
|
|
20240614,152000,19984275,2160,2160,2160,2160,0
|
|
20240614,151900,19984275,2160,2160,2160,2155,19
|
|
20240614,151800,19943280,2155,2155,2155,2155,0
|
|
20240614,151700,19943280,2155,2155,2155,2155,0
|
|
20240614,151600,19943280,2155,2155,2155,2155,0
|
|
20240614,151500,19943280,2155,2155,2155,2155,0
|
|
20240614,151400,19943280,2155,2155,2155,2155,56
|
|
20240614,151300,19822600,2155,2155,2155,2155,0
|
|
20240614,151200,19822600,2155,2155,2155,2155,0
|
|
20240614,151100,19822600,2155,2155,2155,2155,0
|
|
20240614,151000,19822600,2155,2155,2155,2155,0
|
|
20240614,150900,19822600,2155,2155,2155,2155,0
|
|
20240614,150800,19822600,2155,2155,2155,2155,0
|
|
20240614,150700,19822600,2155,2155,2155,2155,0
|
|
20240614,150600,19822600,2155,2155,2155,2155,0
|
|
20240614,150500,19822600,2155,2155,2155,2155,0
|
|
20240614,150400,19822600,2155,2155,2155,2155,0
|
|
20240614,150300,19822600,2155,2155,2155,2155,0
|
|
20240614,150200,19822600,2155,2155,2155,2155,0
|
|
20240614,150100,19822600,2155,2155,2155,2155,0
|
|
20240614,150000,19822600,2155,2155,2155,2155,0
|
|
20240614,145900,19822600,2155,2155,2155,2155,9
|
|
20240614,145800,19803205,2155,2155,2155,2155,0
|
|
20240614,145700,19803205,2155,2155,2155,2155,0
|
|
20240614,145600,19803205,2155,2155,2155,2155,8
|
|
20240614,145500,19785965,2155,2155,2155,2155,0
|
|
20240614,145400,19785965,2155,2155,2155,2155,0
|
|
20240614,145300,19785965,2155,2155,2155,2155,0
|
|
20240614,145200,19785965,2155,2155,2155,2155,9
|
|
20240614,145100,19766570,2155,2155,2155,2155,0
|
|
20240614,145000,19766570,2155,2155,2155,2155,0
|
|
20240614,144900,19766570,2155,2155,2155,2155,18
|
|
20240614,144800,19727780,2155,2155,2155,2155,0
|
|
20240614,144700,19727780,2155,2155,2155,2155,0
|
|
20240614,144600,19727780,2155,2155,2155,2155,17
|
|
20240614,144500,19691145,2155,2155,2155,2155,0
|
|
20240614,144400,19691145,2155,2155,2155,2155,0
|
|
20240614,144300,19691145,2155,2155,2155,2155,9
|
|
20240614,144200,19671750,2160,2160,2160,2160,0
|
|
20240614,144100,19671750,2160,2160,2160,2160,0
|
|
20240614,144000,19671750,2160,2160,2160,2160,0
|
|
20240614,143900,19671750,2160,2160,2160,2160,0
|
|
20240614,143800,19671750,2160,2160,2160,2160,0
|
|
20240614,143700,19671750,2160,2160,2160,2160,0
|
|
20240614,143600,19671750,2160,2160,2160,2160,5
|
|
20240614,143500,19660950,2155,2155,2155,2155,0
|
|
20240614,143400,19660950,2155,2155,2155,2155,9
|
|
20240614,143300,19641555,2155,2155,2155,2155,0
|
|
20240614,143200,19641555,2155,2155,2155,2155,0
|
|
20240614,143100,19641555,2155,2155,2155,2155,8
|
|
20240614,143000,19624315,2155,2155,2155,2155,0
|
|
20240614,142900,19624315,2155,2155,2155,2155,0
|
|
20240614,142800,19624315,2155,2155,2155,2155,9
|
|
20240614,142700,19604920,2155,2155,2155,2155,0
|
|
20240614,142600,19604920,2155,2155,2155,2155,0
|
|
20240614,142500,19604920,2155,2155,2155,2155,9
|
|
20240614,142400,19585525,2155,2155,2155,2155,0
|
|
20240614,142300,19585525,2155,2155,2155,2155,0
|
|
20240614,142200,19585525,2155,2155,2155,2155,9
|
|
20240614,142100,19566130,2155,2155,2155,2155,0
|
|
20240614,142000,19566130,2155,2155,2155,2155,0
|
|
20240614,141900,19566130,2155,2155,2155,2155,8
|
|
20240614,141800,19548890,2155,2155,2155,2155,0
|
|
20240614,141700,19548890,2155,2155,2155,2155,0
|
|
20240614,141600,19548890,2155,2155,2155,2155,9
|
|
20240614,141500,19529495,2155,2155,2155,2155,0
|
|
20240614,141400,19529495,2155,2155,2155,2155,0
|
|
20240614,141300,19529495,2155,2155,2155,2155,9
|
|
20240614,141200,19510100,2155,2155,2155,2155,0
|
|
20240614,141100,19510100,2155,2155,2155,2155,0
|
|
20240614,141000,19510100,2155,2155,2155,2155,8
|
|
20240614,140900,19492860,2155,2155,2155,2155,0
|
|
20240614,140800,19492860,2155,2155,2155,2155,0
|
|
20240614,140700,19492860,2155,2155,2155,2155,9
|
|
20240614,140600,19473465,2155,2155,2155,2155,0
|
|
20240614,140500,19473465,2155,2155,2155,2155,0
|
|
20240614,140400,19473465,2155,2155,2155,2155,9
|
|
20240614,140300,19454070,2155,2155,2155,2155,0
|
|
20240614,140200,19454070,2155,2155,2155,2155,0
|
|
20240614,140100,19454070,2155,2155,2155,2155,8
|
|
20240614,140000,19436830,2155,2155,2155,2155,0
|
|
20240614,135900,19436830,2155,2155,2155,2155,0
|
|
20240614,135800,19436830,2155,2155,2155,2155,9
|
|
20240614,135700,19417435,2155,2155,2155,2155,0
|
|
20240614,135600,19417435,2155,2155,2155,2155,0
|
|
20240614,135500,19417435,2155,2155,2155,2155,9
|
|
20240614,135400,19398040,2155,2155,2155,2155,0
|
|
20240614,135300,19398040,2155,2155,2155,2155,0
|
|
20240614,135200,19398040,2155,2155,2155,2155,18
|
|
20240614,135100,19359250,2155,2155,2155,2155,0
|
|
20240614,135000,19359250,2155,2155,2155,2155,0
|
|
20240614,134900,19359250,2155,2155,2155,2155,17
|
|
20240614,134800,19322615,2155,2155,2155,2155,0
|
|
20240614,134700,19322615,2155,2155,2155,2155,0
|
|
20240614,134600,19322615,2155,2155,2155,2155,1
|
|
20240614,134500,19320460,2160,2160,2160,2160,0
|
|
20240614,134400,19320460,2160,2160,2160,2160,0
|
|
20240614,134300,19320460,2160,2160,2160,2160,0
|
|
20240614,134200,19320460,2160,2160,2160,2160,0
|
|
20240614,134100,19320460,2160,2160,2160,2160,0
|
|
20240614,134000,19320460,2160,2160,2160,2160,7
|
|
20240614,133900,19305340,2160,2160,2160,2160,0
|
|
20240614,133800,19305340,2160,2160,2160,2160,0
|
|
20240614,133700,19305340,2160,2160,2160,2160,9
|
|
20240614,133600,19285900,2155,2155,2155,2155,0
|
|
20240614,133500,19285900,2155,2155,2155,2155,0
|
|
20240614,133400,19285900,2155,2160,2160,2155,509
|
|
20240614,133300,18188995,2155,2155,2155,2155,0
|
|
20240614,133200,18188995,2155,2155,2155,2155,0
|
|
20240614,133100,18188995,2155,2155,2155,2155,8
|
|
20240614,133000,18171755,2155,2155,2155,2155,0
|
|
20240614,132900,18171755,2155,2155,2155,2155,0
|
|
20240614,132800,18171755,2155,2160,2160,2155,9
|
|
20240614,132700,18152330,2155,2155,2155,2155,0
|
|
20240614,132600,18152330,2155,2155,2155,2155,0
|
|
20240614,132500,18152330,2155,2155,2155,2155,9
|
|
20240614,132400,18132935,2155,2160,2160,2155,100
|
|
20240614,132300,17917425,2155,2155,2155,2155,0
|
|
20240614,132200,17917425,2155,2155,2155,2155,9
|
|
20240614,132100,17898030,2155,2155,2155,2155,0
|
|
20240614,132000,17898030,2155,2155,2155,2155,0
|
|
20240614,131900,17898030,2155,2155,2155,2155,8
|
|
20240614,131800,17880790,2155,2155,2155,2155,0
|
|
20240614,131700,17880790,2155,2155,2155,2155,0
|
|
20240614,131600,17880790,2155,2155,2155,2155,9
|
|
20240614,131500,17861395,2155,2155,2155,2155,0
|
|
20240614,131400,17861395,2155,2155,2155,2155,0
|
|
20240614,131300,17861395,2155,2160,2160,2155,9
|
|
20240614,131200,17841995,2155,2155,2155,2155,0
|
|
20240614,131100,17841995,2155,2155,2155,2155,0
|
|
20240614,131000,17841995,2155,2155,2155,2155,8
|
|
20240614,130900,17824755,2155,2155,2155,2155,0
|
|
20240614,130800,17824755,2155,2155,2155,2155,0
|
|
20240614,130700,17824755,2155,2155,2155,2155,9
|
|
20240614,130600,17805360,2155,2155,2155,2155,0
|
|
20240614,130500,17805360,2155,2155,2155,2155,2749
|
|
20240614,130400,11881265,2155,2155,2155,2155,9
|
|
20240614,130300,11861870,2155,2155,2155,2155,0
|
|
20240614,130200,11861870,2155,2155,2155,2155,0
|
|
20240614,130100,11861870,2155,2155,2155,2155,8
|
|
20240614,130000,11844630,2155,2155,2155,2155,0
|
|
20240614,125900,11844630,2155,2155,2155,2155,0
|
|
20240614,125800,11844630,2155,2155,2155,2155,9
|
|
20240614,125700,11825235,2155,2155,2155,2155,0
|
|
20240614,125600,11825235,2155,2155,2155,2155,0
|
|
20240614,125500,11825235,2155,2155,2155,2155,9
|
|
20240614,125400,11805840,2155,2155,2155,2155,0
|
|
20240614,125300,11805840,2155,2155,2155,2155,0
|
|
20240614,125200,11805840,2155,2155,2155,2155,9
|
|
20240614,125100,11786445,2150,2150,2150,2150,0
|
|
20240614,125000,11786445,2150,2150,2150,2150,0
|
|
20240614,124900,11786445,2150,2150,2150,2150,8
|
|
20240614,124800,11769245,2150,2150,2150,2150,0
|
|
20240614,124700,11769245,2150,2150,2150,2150,0
|
|
20240614,124600,11769245,2150,2150,2150,2150,9
|
|
20240614,124500,11749895,2150,2150,2150,2150,0
|
|
20240614,124400,11749895,2150,2150,2150,2150,0
|
|
20240614,124300,11749895,2150,2150,2150,2150,9
|
|
20240614,124200,11730545,2150,2150,2150,2150,0
|
|
20240614,124100,11730545,2150,2150,2150,2150,0
|
|
20240614,124000,11730545,2150,2150,2150,2150,8
|
|
20240614,123900,11713345,2150,2150,2150,2150,0
|
|
20240614,123800,11713345,2150,2150,2150,2150,0
|
|
20240614,123700,11713345,2150,2150,2150,2150,9
|
|
20240614,123600,11693995,2150,2150,2150,2150,0
|
|
20240614,123500,11693995,2150,2150,2150,2150,0
|
|
20240614,123400,11693995,2150,2150,2150,2150,9
|
|
20240614,123300,11674645,2150,2150,2150,2150,0
|
|
20240614,123200,11674645,2150,2150,2150,2150,0
|
|
20240614,123100,11674645,2150,2150,2150,2150,8
|
|
20240614,123000,11657445,2150,2150,2150,2150,0
|
|
20240614,122900,11657445,2150,2150,2150,2150,0
|
|
20240614,122800,11657445,2150,2150,2150,2150,9
|
|
20240614,122700,11638095,2150,2150,2150,2150,0
|
|
20240614,122600,11638095,2150,2150,2150,2150,0
|
|
20240614,122500,11638095,2150,2150,2150,2150,9
|
|
20240614,122400,11618745,2150,2150,2150,2150,0
|
|
20240614,122300,11618745,2150,2150,2150,2150,0
|
|
20240614,122200,11618745,2150,2150,2150,2150,9
|
|
20240614,122100,11599395,2150,2150,2150,2150,0
|
|
20240614,122000,11599395,2150,2150,2150,2150,0
|
|
20240614,121900,11599395,2150,2150,2150,2150,8
|
|
20240614,121800,11582195,2150,2150,2150,2150,0
|
|
20240614,121700,11582195,2150,2150,2150,2150,0
|
|
20240614,121600,11582195,2150,2150,2150,2150,17
|
|
20240614,121500,11545645,2150,2150,2150,2150,0
|
|
20240614,121400,11545645,2150,2150,2150,2150,0
|
|
20240614,121300,11545645,2150,2150,2150,2150,18
|
|
20240614,121200,11506945,2150,2150,2150,2150,0
|
|
20240614,121100,11506945,2150,2150,2150,2150,0
|
|
20240614,121000,11506945,2150,2150,2150,2150,9
|
|
20240614,120900,11487595,2165,2165,2165,2165,0
|
|
20240614,120800,11487595,2165,2165,2165,2165,0
|
|
20240614,120700,11487595,2165,2165,2165,2165,0
|
|
20240614,120600,11487595,2165,2165,2165,2165,0
|
|
20240614,120500,11487595,2165,2165,2165,2165,0
|
|
20240614,120400,11487595,2165,2165,2165,2165,15
|
|
20240614,120300,11455120,2165,2165,2165,2165,0
|
|
20240614,120200,11455120,2165,2165,2165,2165,0
|
|
20240614,120100,11455120,2165,2165,2165,2165,8
|
|
20240614,120000,11437800,2165,2165,2165,2165,0
|
|
20240614,115900,11437800,2165,2165,2165,2165,0
|
|
20240614,115800,11437800,2165,2165,2165,2165,9
|
|
20240614,115700,11418315,2165,2165,2165,2165,0
|
|
20240614,115600,11418315,2165,2165,2165,2165,0
|
|
20240614,115500,11418315,2165,2165,2165,2165,9
|
|
20240614,115400,11398830,2165,2165,2165,2165,0
|
|
20240614,115300,11398830,2165,2165,2165,2165,0
|
|
20240614,115200,11398830,2165,2165,2165,2165,8
|
|
20240614,115100,11381510,2165,2165,2165,2165,0
|
|
20240614,115000,11381510,2165,2165,2165,2165,0
|
|
20240614,114900,11381510,2165,2165,2165,2165,9
|
|
20240614,114800,11362025,2165,2165,2165,2165,0
|
|
20240614,114700,11362025,2165,2165,2165,2165,0
|
|
20240614,114600,11362025,2165,2165,2165,2165,9
|
|
20240614,114500,11342540,2165,2165,2165,2165,0
|
|
20240614,114400,11342540,2165,2165,2165,2165,0
|
|
20240614,114300,11342540,2165,2165,2165,2165,9
|
|
20240614,114200,11323055,2165,2165,2165,2165,0
|
|
20240614,114100,11323055,2165,2165,2165,2165,0
|
|
20240614,114000,11323055,2165,2165,2165,2165,8
|
|
20240614,113900,11305735,2165,2165,2165,2165,0
|
|
20240614,113800,11305735,2165,2165,2165,2165,0
|
|
20240614,113700,11305735,2165,2165,2165,2165,9
|
|
20240614,113600,11286250,2165,2165,2165,2165,0
|
|
20240614,113500,11286250,2165,2165,2165,2165,0
|
|
20240614,113400,11286250,2165,2165,2165,2165,9
|
|
20240614,113300,11266765,2165,2165,2165,2165,0
|
|
20240614,113200,11266765,2165,2165,2165,2165,0
|
|
20240614,113100,11266765,2165,2165,2165,2165,8
|
|
20240614,113000,11249445,2165,2165,2165,2165,0
|
|
20240614,112900,11249445,2165,2165,2165,2165,0
|
|
20240614,112800,11249445,2165,2165,2165,2165,9
|
|
20240614,112700,11229960,2165,2165,2165,2165,0
|
|
20240614,112600,11229960,2165,2165,2165,2165,0
|
|
20240614,112500,11229960,2165,2165,2165,2165,9
|
|
20240614,112400,11210475,2165,2165,2165,2165,0
|
|
20240614,112300,11210475,2165,2165,2165,2165,0
|
|
20240614,112200,11210475,2165,2165,2165,2165,8
|
|
20240614,112100,11193155,2165,2165,2165,2165,0
|
|
20240614,112000,11193155,2165,2165,2165,2165,0
|
|
20240614,111900,11193155,2165,2165,2165,2165,18
|
|
20240614,111800,11154185,2165,2165,2165,2165,0
|
|
20240614,111700,11154185,2165,2165,2165,2165,0
|
|
20240614,111600,11154185,2165,2165,2165,2165,216
|
|
20240614,111500,10686545,2165,2165,2165,2165,144
|
|
20240614,111400,10374785,2165,2165,2165,2165,0
|
|
20240614,111300,10374785,2165,2165,2165,2165,9
|
|
20240614,111200,10355300,2170,2170,2170,2170,0
|
|
20240614,111100,10355300,2170,2170,2170,2170,0
|
|
20240614,111000,10355300,2170,2170,2170,2170,0
|
|
20240614,110900,10355300,2170,2170,2170,2170,0
|
|
20240614,110800,10355300,2170,2170,2170,2170,0
|
|
20240614,110700,10355300,2170,2170,2170,2170,0
|
|
20240614,110600,10355300,2170,2170,2170,2170,0
|
|
20240614,110500,10355300,2170,2155,2170,2155,1374
|
|
20240614,110400,7381355,2150,2150,2150,2150,9
|
|
20240614,110300,7362005,2155,2155,2155,2155,0
|
|
20240614,110200,7362005,2155,2155,2155,2155,0
|
|
20240614,110100,7362005,2155,2155,2155,2155,0
|
|
20240614,110000,7362005,2155,2155,2155,2155,0
|
|
20240614,105900,7362005,2155,2155,2155,2155,0
|
|
20240614,105800,7362005,2155,2155,2155,2155,0
|
|
20240614,105700,7362005,2155,2155,2155,2155,82
|
|
20240614,105600,7185295,2155,2155,2155,2155,0
|
|
20240614,105500,7185295,2155,2155,2155,2155,9
|
|
20240614,105400,7165900,2155,2155,2155,2155,0
|
|
20240614,105300,7165900,2155,2155,2155,2155,0
|
|
20240614,105200,7165900,2155,2155,2155,2155,8
|
|
20240614,105100,7148660,2155,2155,2155,2155,0
|
|
20240614,105000,7148660,2155,2155,2155,2155,0
|
|
20240614,104900,7148660,2155,2155,2155,2155,9
|
|
20240614,104800,7129265,2155,2155,2155,2155,0
|
|
20240614,104700,7129265,2155,2155,2155,2155,0
|
|
20240614,104600,7129265,2155,2155,2155,2155,9
|
|
20240614,104500,7109870,2155,2155,2155,2155,0
|
|
20240614,104400,7109870,2155,2155,2155,2155,0
|
|
20240614,104300,7109870,2155,2155,2155,2155,9
|
|
20240614,104200,7090475,2155,2155,2155,2155,0
|
|
20240614,104100,7090475,2155,2155,2155,2155,0
|
|
20240614,104000,7090475,2155,2155,2155,2155,8
|
|
20240614,103900,7073235,2155,2155,2155,2155,0
|
|
20240614,103800,7073235,2155,2155,2155,2155,0
|
|
20240614,103700,7073235,2155,2155,2155,2155,9
|
|
20240614,103600,7053840,2155,2155,2155,2155,0
|
|
20240614,103500,7053840,2155,2155,2155,2155,0
|
|
20240614,103400,7053840,2155,2155,2155,2155,9
|
|
20240614,103300,7034445,2155,2155,2155,2155,0
|
|
20240614,103200,7034445,2155,2155,2155,2155,0
|
|
20240614,103100,7034445,2155,2155,2155,2155,8
|
|
20240614,103000,7017205,2155,2155,2155,2155,0
|
|
20240614,102900,7017205,2155,2155,2155,2155,0
|
|
20240614,102800,7017205,2155,2155,2155,2155,9
|
|
20240614,102700,6997810,2155,2155,2155,2155,0
|
|
20240614,102600,6997810,2155,2155,2155,2155,0
|
|
20240614,102500,6997810,2155,2155,2155,2155,9
|
|
20240614,102400,6978415,2155,2155,2155,2155,0
|
|
20240614,102300,6978415,2155,2155,2155,2155,0
|
|
20240614,102200,6978415,2155,2155,2155,2155,8
|
|
20240614,102100,6961175,2155,2155,2155,2155,0
|
|
20240614,102000,6961175,2155,2155,2155,2155,0
|
|
20240614,101900,6961175,2155,2155,2155,2155,9
|
|
20240614,101800,6941780,2155,2155,2155,2155,0
|
|
20240614,101700,6941780,2155,2155,2155,2155,0
|
|
20240614,101600,6941780,2155,2155,2155,2155,9
|
|
20240614,101500,6922385,2155,2155,2155,2155,0
|
|
20240614,101400,6922385,2155,2155,2155,2155,0
|
|
20240614,101300,6922385,2155,2155,2155,2155,9
|
|
20240614,101200,6902990,2155,2155,2155,2155,0
|
|
20240614,101100,6902990,2155,2155,2155,2155,0
|
|
20240614,101000,6902990,2155,2155,2155,2155,17
|
|
20240614,100900,6866355,2155,2155,2155,2155,0
|
|
20240614,100800,6866355,2155,2155,2155,2155,0
|
|
20240614,100700,6866355,2155,2155,2155,2155,17
|
|
20240614,100600,6829720,2155,2155,2155,2155,0
|
|
20240614,100500,6829720,2155,2155,2155,2155,0
|
|
20240614,100400,6829720,2155,2155,2155,2155,9
|
|
20240614,100300,6810325,2165,2165,2165,2165,0
|
|
20240614,100200,6810325,2165,2165,2165,2165,0
|
|
20240614,100100,6810325,2165,2165,2165,2165,0
|
|
20240614,100000,6810325,2165,2165,2165,2165,0
|
|
20240614,095900,6810325,2165,2165,2165,2165,0
|
|
20240614,095800,6810325,2165,2165,2165,2165,0
|
|
20240614,095700,6810325,2165,2165,2165,2165,0
|
|
20240614,095600,6810325,2165,2165,2165,2165,4
|
|
20240614,095500,6801665,2155,2155,2155,2155,9
|
|
20240614,095400,6782270,2155,2155,2155,2155,0
|
|
20240614,095300,6782270,2155,2155,2155,2155,0
|
|
20240614,095200,6782270,2155,2155,2155,2155,8
|
|
20240614,095100,6765030,2155,2155,2155,2155,0
|
|
20240614,095000,6765030,2155,2155,2155,2155,0
|
|
20240614,094900,6765030,2155,2155,2155,2155,9
|
|
20240614,094800,6745635,2155,2155,2155,2155,0
|
|
20240614,094700,6745635,2155,2155,2155,2155,0
|
|
20240614,094600,6745635,2155,2155,2155,2155,9
|
|
20240614,094500,6726240,2155,2155,2155,2155,0
|
|
20240614,094400,6726240,2155,2155,2155,2155,0
|
|
20240614,094300,6726240,2155,2155,2155,2155,9
|
|
20240614,094200,6706845,2150,2150,2150,2150,0
|
|
20240614,094100,6706845,2150,2150,2150,2150,0
|
|
20240614,094000,6706845,2150,2150,2150,2150,8
|
|
20240614,093900,6689645,2150,2150,2150,2150,0
|
|
20240614,093800,6689645,2150,2150,2150,2150,0
|
|
20240614,093700,6689645,2150,2150,2150,2150,9
|
|
20240614,093600,6670295,2150,2150,2150,2150,0
|
|
20240614,093500,6670295,2150,2150,2150,2150,0
|
|
20240614,093400,6670295,2150,2150,2150,2150,9
|
|
20240614,093300,6650945,2150,2150,2150,2150,346
|
|
20240614,093200,5907045,2150,2150,2150,2150,0
|
|
20240614,093100,5907045,2150,2150,2150,2150,8
|
|
20240614,093000,5889845,2150,2150,2150,2150,0
|
|
20240614,092900,5889845,2150,2150,2150,2150,0
|
|
20240614,092800,5889845,2150,2150,2150,2150,9
|
|
20240614,092700,5870495,2150,2150,2150,2150,0
|
|
20240614,092600,5870495,2150,2150,2150,2150,0
|
|
20240614,092500,5870495,2150,2150,2150,2150,9
|
|
20240614,092400,5851145,2150,2150,2150,2150,0
|
|
20240614,092300,5851145,2150,2150,2150,2150,0
|
|
20240614,092200,5851145,2150,2150,2150,2150,8
|
|
20240614,092100,5833945,2150,2150,2150,2150,0
|
|
20240614,092000,5833945,2150,2150,2150,2150,0
|
|
20240614,091900,5833945,2150,2150,2150,2150,9
|
|
20240614,091800,5814595,2150,2150,2150,2150,0
|
|
20240614,091700,5814595,2150,2150,2150,2150,0
|
|
20240614,091600,5814595,2150,2150,2150,2150,9
|
|
20240614,091500,5795245,2165,2165,2165,2165,285
|
|
20240614,091400,5178220,2170,2170,2170,2170,0
|
|
20240614,091300,5178220,2170,2160,2170,2160,2091
|
|
20240614,091200,651565,2165,2165,2165,2165,0
|
|
20240614,091100,651565,2165,2165,2165,2165,0
|
|
20240614,091000,651565,2165,2165,2165,2165,280
|
|
20240614,090900,45365,2165,2165,2165,2165,0
|
|
20240614,090800,45365,2165,2165,2165,2165,0
|
|
20240614,090700,45365,2165,2165,2165,2165,0
|
|
20240614,090600,45365,2165,2165,2165,2165,0
|
|
20240614,090500,45365,2165,2165,2165,2165,0
|
|
20240614,090400,45365,2165,2165,2165,2165,1
|
|
20240614,090300,43200,2160,2160,2160,2160,20
|
|
20240614,090200,0,2160,2160,2160,2160,0
|
|
20240614,090100,0,2160,2160,2160,2160,0
|
|
20240614,090000,0,2160,2160,2160,2160,0
|