641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,193800,409050146,1312,1312,1312,1312,15265
|
|
20240621,193700,409050146,1312,1312,1312,1312,0
|
|
20240621,193600,409050146,1312,1312,1312,1312,0
|
|
20240621,193500,409050146,1312,1312,1312,1312,0
|
|
20240621,193400,409050146,1312,1312,1312,1312,0
|
|
20240621,193300,409050146,1312,1312,1312,1312,0
|
|
20240621,193200,409050146,1312,1312,1312,1312,0
|
|
20240621,193100,409050146,1312,1312,1312,1312,0
|
|
20240621,193000,409050146,1312,1312,1312,1312,0
|
|
20240621,192900,409050146,1312,1312,1312,1312,0
|
|
20240621,192800,409050146,1312,1312,1312,1312,0
|
|
20240621,192700,409050146,1312,1312,1312,1312,0
|
|
20240621,192600,409050146,1312,1312,1312,1312,0
|
|
20240621,192500,409050146,1312,1312,1312,1312,0
|
|
20240621,192400,409050146,1312,1312,1312,1312,0
|
|
20240621,192300,409050146,1312,1312,1312,1312,0
|
|
20240621,192200,409050146,1312,1312,1312,1312,0
|
|
20240621,192100,409050146,1312,1312,1312,1312,0
|
|
20240621,192000,409050146,1312,1312,1312,1312,0
|
|
20240621,191900,409050146,1312,1312,1312,1312,0
|
|
20240621,191800,409050146,1312,1312,1312,1312,0
|
|
20240621,191700,409050146,1312,1312,1312,1312,0
|
|
20240621,191600,409050146,1312,1312,1312,1312,0
|
|
20240621,191500,409050146,1312,1312,1312,1312,0
|
|
20240621,191400,409050146,1312,1312,1312,1312,0
|
|
20240621,191300,409050146,1312,1312,1312,1312,0
|
|
20240621,191200,409050146,1312,1312,1312,1312,0
|
|
20240621,191100,409050146,1312,1312,1312,1312,0
|
|
20240621,191000,409050146,1312,1312,1312,1312,0
|
|
20240621,190900,409050146,1312,1312,1312,1312,0
|
|
20240621,190800,409050146,1312,1312,1312,1312,15265
|
|
20240621,190700,409050146,1312,1312,1312,1312,0
|
|
20240621,190600,409050146,1312,1312,1312,1312,0
|
|
20240621,190500,409050146,1312,1312,1312,1312,0
|
|
20240621,190400,409050146,1312,1312,1312,1312,0
|
|
20240621,190300,409050146,1312,1312,1312,1312,0
|
|
20240621,190200,409050146,1312,1312,1312,1312,0
|
|
20240621,190100,409050146,1312,1312,1312,1312,0
|
|
20240621,190000,409050146,1312,1312,1312,1312,0
|
|
20240621,185900,409050146,1312,1312,1312,1312,0
|
|
20240621,185800,409050146,1312,1312,1312,1312,0
|
|
20240621,185700,409050146,1312,1312,1312,1312,0
|
|
20240621,185600,409050146,1312,1312,1312,1312,0
|
|
20240621,185500,409050146,1312,1312,1312,1312,0
|
|
20240621,185400,409050146,1312,1312,1312,1312,0
|
|
20240621,185300,409050146,1312,1312,1312,1312,0
|
|
20240621,185200,409050146,1312,1312,1312,1312,0
|
|
20240621,185100,409050146,1312,1312,1312,1312,0
|
|
20240621,185000,409050146,1312,1312,1312,1312,0
|
|
20240621,184900,409050146,1312,1312,1312,1312,0
|
|
20240621,184800,409050146,1312,1312,1312,1312,0
|
|
20240621,184700,409050146,1312,1312,1312,1312,0
|
|
20240621,184600,409050146,1312,1312,1312,1312,0
|
|
20240621,184500,409050146,1312,1312,1312,1312,0
|
|
20240621,184400,409050146,1312,1312,1312,1312,0
|
|
20240621,184300,409050146,1312,1312,1312,1312,0
|
|
20240621,184200,409050146,1312,1312,1312,1312,0
|
|
20240621,184100,409050146,1312,1312,1312,1312,0
|
|
20240621,184000,409050146,1312,1312,1312,1312,0
|
|
20240621,183900,409050146,1312,1312,1312,1312,0
|
|
20240621,183800,409050146,1312,1312,1312,1312,15265
|
|
20240621,183700,409050146,1312,1312,1312,1312,0
|
|
20240621,183600,409050146,1312,1312,1312,1312,0
|
|
20240621,183500,409050146,1312,1312,1312,1312,0
|
|
20240621,183400,409050146,1312,1312,1312,1312,0
|
|
20240621,183300,409050146,1312,1312,1312,1312,0
|
|
20240621,183200,409050146,1312,1312,1312,1312,0
|
|
20240621,183100,409050146,1312,1312,1312,1312,0
|
|
20240621,183000,409050146,1312,1312,1312,1312,0
|
|
20240621,182900,409050146,1312,1312,1312,1312,0
|
|
20240621,182800,409050146,1312,1312,1312,1312,0
|
|
20240621,182700,409050146,1312,1312,1312,1312,0
|
|
20240621,182600,409050146,1312,1312,1312,1312,0
|
|
20240621,182500,409050146,1312,1312,1312,1312,0
|
|
20240621,182400,409050146,1312,1312,1312,1312,0
|
|
20240621,182300,409050146,1312,1312,1312,1312,0
|
|
20240621,182200,409050146,1312,1312,1312,1312,0
|
|
20240621,182100,409050146,1312,1312,1312,1312,0
|
|
20240621,182000,409050146,1312,1312,1312,1312,0
|
|
20240621,181900,409050146,1312,1312,1312,1312,0
|
|
20240621,181800,409050146,1312,1312,1312,1312,0
|
|
20240621,181700,409050146,1312,1312,1312,1312,0
|
|
20240621,181600,409050146,1312,1312,1312,1312,0
|
|
20240621,181500,409050146,1312,1312,1312,1312,0
|
|
20240621,181400,409050146,1312,1312,1312,1312,0
|
|
20240621,181300,409050146,1312,1312,1312,1312,0
|
|
20240621,181200,409050146,1312,1312,1312,1312,0
|
|
20240621,181100,409050146,1312,1312,1312,1312,0
|
|
20240621,181000,409050146,1312,1312,1312,1312,0
|
|
20240621,180900,409050146,1312,1312,1312,1312,0
|
|
20240621,180800,409050146,1312,1312,1312,1312,15265
|
|
20240621,180700,409050146,1312,1312,1312,1312,0
|
|
20240621,180600,409050146,1312,1312,1312,1312,0
|
|
20240621,180500,409050146,1312,1312,1312,1312,0
|
|
20240621,180400,409050146,1312,1312,1312,1312,0
|
|
20240621,180300,409050146,1312,1312,1312,1312,0
|
|
20240621,180200,409050146,1312,1312,1312,1312,0
|
|
20240621,180100,409050146,1312,1312,1312,1312,0
|
|
20240621,180000,409050146,1312,1312,1312,1312,0
|
|
20240621,175900,409050146,1312,1312,1312,1312,0
|
|
20240621,175800,409050146,1312,1312,1312,1312,0
|
|
20240621,175700,409050146,1312,1312,1312,1312,0
|
|
20240621,175600,409050146,1312,1312,1312,1312,0
|
|
20240621,175500,409050146,1312,1312,1312,1312,0
|
|
20240621,175400,409050146,1312,1312,1312,1312,0
|
|
20240621,175300,409050146,1312,1312,1312,1312,0
|
|
20240621,175200,409050146,1312,1312,1312,1312,0
|
|
20240621,175100,409050146,1312,1312,1312,1312,0
|
|
20240621,175000,409050146,1312,1312,1312,1312,0
|
|
20240621,174900,409050146,1312,1312,1312,1312,0
|
|
20240621,174800,409050146,1312,1312,1312,1312,0
|
|
20240621,174700,409050146,1312,1312,1312,1312,0
|
|
20240621,174600,409050146,1312,1312,1312,1312,0
|
|
20240621,174500,409050146,1312,1312,1312,1312,0
|
|
20240621,174400,409050146,1312,1312,1312,1312,0
|
|
20240621,174300,409050146,1312,1312,1312,1312,0
|
|
20240621,174200,409050146,1312,1312,1312,1312,0
|
|
20240621,174100,409050146,1312,1312,1312,1312,0
|
|
20240621,174000,409050146,1312,1312,1312,1312,0
|
|
20240621,173900,409050146,1312,1312,1312,1312,0
|
|
20240621,173800,409050146,1312,1312,1312,1312,15265
|
|
20240621,173700,409050146,1312,1312,1312,1312,0
|
|
20240621,173600,409050146,1312,1312,1312,1312,0
|
|
20240621,173500,409050146,1312,1312,1312,1312,0
|
|
20240621,173400,409050146,1312,1312,1312,1312,0
|
|
20240621,173300,409050146,1312,1312,1312,1312,0
|
|
20240621,173200,409050146,1312,1312,1312,1312,0
|
|
20240621,173100,409050146,1312,1312,1312,1312,0
|
|
20240621,173000,409050146,1312,1312,1312,1312,0
|
|
20240621,172900,409050146,1312,1312,1312,1312,0
|
|
20240621,172800,409050146,1312,1312,1312,1312,0
|
|
20240621,172700,409050146,1312,1312,1312,1312,0
|
|
20240621,172600,409050146,1312,1312,1312,1312,0
|
|
20240621,172500,409050146,1312,1312,1312,1312,0
|
|
20240621,172400,409050146,1312,1312,1312,1312,0
|
|
20240621,172300,409050146,1312,1312,1312,1312,0
|
|
20240621,172200,409050146,1312,1312,1312,1312,0
|
|
20240621,172100,409050146,1312,1312,1312,1312,0
|
|
20240621,172000,409050146,1312,1312,1312,1312,0
|
|
20240621,171900,409050146,1312,1312,1312,1312,0
|
|
20240621,171800,409050146,1312,1312,1312,1312,0
|
|
20240621,171700,409050146,1312,1312,1312,1312,0
|
|
20240621,171600,409050146,1312,1312,1312,1312,0
|
|
20240621,171500,409050146,1312,1312,1312,1312,0
|
|
20240621,171400,409050146,1312,1312,1312,1312,0
|
|
20240621,171300,409050146,1312,1312,1312,1312,0
|
|
20240621,171200,409050146,1312,1312,1312,1312,0
|
|
20240621,171100,409050146,1312,1312,1312,1312,0
|
|
20240621,171000,409050146,1312,1312,1312,1312,0
|
|
20240621,170900,409050146,1312,1312,1312,1312,0
|
|
20240621,170800,409050146,1312,1312,1312,1312,15265
|
|
20240621,170700,409050146,1312,1312,1312,1312,0
|
|
20240621,170600,409050146,1312,1312,1312,1312,0
|
|
20240621,170500,409050146,1312,1312,1312,1312,0
|
|
20240621,170400,409050146,1312,1312,1312,1312,0
|
|
20240621,170300,409050146,1312,1312,1312,1312,0
|
|
20240621,170200,409050146,1312,1312,1312,1312,0
|
|
20240621,170100,409050146,1312,1312,1312,1312,0
|
|
20240621,170000,409050146,1312,1312,1312,1312,0
|
|
20240621,165900,409050146,1312,1312,1312,1312,0
|
|
20240621,165800,409050146,1312,1312,1312,1312,0
|
|
20240621,165700,409050146,1312,1312,1312,1312,0
|
|
20240621,165600,409050146,1312,1312,1312,1312,0
|
|
20240621,165500,409050146,1312,1312,1312,1312,0
|
|
20240621,165400,409050146,1312,1312,1312,1312,0
|
|
20240621,165300,409050146,1312,1312,1312,1312,0
|
|
20240621,165200,409050146,1312,1312,1312,1312,0
|
|
20240621,165100,409050146,1312,1312,1312,1312,0
|
|
20240621,165000,409050146,1312,1312,1312,1312,0
|
|
20240621,164900,409050146,1312,1312,1312,1312,0
|
|
20240621,164800,409050146,1312,1312,1312,1312,0
|
|
20240621,164700,409050146,1312,1312,1312,1312,0
|
|
20240621,164600,409050146,1312,1312,1312,1312,0
|
|
20240621,164500,409050146,1312,1312,1312,1312,0
|
|
20240621,164400,409050146,1312,1312,1312,1312,0
|
|
20240621,164300,409050146,1312,1312,1312,1312,0
|
|
20240621,164200,409050146,1312,1312,1312,1312,0
|
|
20240621,164100,409050146,1312,1312,1312,1312,0
|
|
20240621,164000,409050146,1312,1312,1312,1312,0
|
|
20240621,163900,409050146,1312,1312,1312,1312,0
|
|
20240621,163800,409050146,1312,1312,1312,1312,15265
|
|
20240621,163700,409050146,1312,1312,1312,1312,0
|
|
20240621,163600,409050146,1312,1312,1312,1312,0
|
|
20240621,163500,409050146,1312,1312,1312,1312,0
|
|
20240621,163400,409050146,1312,1312,1312,1312,0
|
|
20240621,163300,409050146,1312,1312,1312,1312,0
|
|
20240621,163200,409050146,1312,1312,1312,1312,0
|
|
20240621,163100,409050146,1312,1312,1312,1312,0
|
|
20240621,163000,409050146,1312,1312,1312,1312,0
|
|
20240621,162900,409050146,1312,1312,1312,1312,0
|
|
20240621,162800,409050146,1312,1312,1312,1312,0
|
|
20240621,162700,409050146,1312,1312,1312,1312,0
|
|
20240621,162600,409050146,1312,1312,1312,1312,0
|
|
20240621,162500,409050146,1312,1312,1312,1312,0
|
|
20240621,162400,409050146,1312,1312,1312,1312,0
|
|
20240621,162300,409050146,1312,1312,1312,1312,0
|
|
20240621,162200,409050146,1312,1312,1312,1312,0
|
|
20240621,162100,409050146,1312,1312,1312,1312,0
|
|
20240621,162000,409050146,1312,1312,1312,1312,0
|
|
20240621,161900,409050146,1312,1312,1312,1312,0
|
|
20240621,161800,409050146,1312,1312,1312,1312,0
|
|
20240621,161700,409050146,1312,1312,1312,1312,0
|
|
20240621,161600,409050146,1312,1312,1312,1312,0
|
|
20240621,161500,409050146,1312,1312,1312,1312,0
|
|
20240621,161400,409050146,1312,1312,1312,1312,0
|
|
20240621,161300,409050146,1312,1312,1312,1312,0
|
|
20240621,161200,409050146,1312,1312,1312,1312,0
|
|
20240621,161100,409050146,1312,1312,1312,1312,0
|
|
20240621,161000,409050146,1312,1312,1312,1312,0
|
|
20240621,160900,409050146,1312,1312,1312,1312,0
|
|
20240621,160800,409050146,1312,1312,1312,1312,15265
|
|
20240621,160700,409050146,1312,1312,1312,1312,0
|
|
20240621,160600,409050146,1312,1312,1312,1312,0
|
|
20240621,160500,409050146,1312,1312,1312,1312,0
|
|
20240621,160400,409050146,1312,1312,1312,1312,0
|
|
20240621,160300,409050146,1312,1312,1312,1312,0
|
|
20240621,160200,409050146,1312,1312,1312,1312,0
|
|
20240621,160100,409050146,1312,1312,1312,1312,0
|
|
20240621,160000,409050146,1312,1312,1312,1312,0
|
|
20240621,155900,409050146,1312,1312,1312,1312,0
|
|
20240621,155800,409050146,1312,1312,1312,1312,0
|
|
20240621,155700,409050146,1312,1312,1312,1312,0
|
|
20240621,155600,409050146,1312,1312,1312,1312,0
|
|
20240621,155500,409050146,1312,1312,1312,1312,0
|
|
20240621,155400,409050146,1312,1312,1312,1312,0
|
|
20240621,155300,409050146,1312,1312,1312,1312,0
|
|
20240621,155200,409050146,1312,1312,1312,1312,0
|
|
20240621,155100,409050146,1312,1312,1312,1312,0
|
|
20240621,155000,409050146,1312,1312,1312,1312,0
|
|
20240621,154900,409050146,1312,1312,1312,1312,0
|
|
20240621,154800,409050146,1312,1312,1312,1312,0
|
|
20240621,154700,409050146,1312,1312,1312,1312,0
|
|
20240621,154600,409050146,1312,1312,1312,1312,0
|
|
20240621,154500,409050146,1312,1312,1312,1312,0
|
|
20240621,154400,409050146,1312,1312,1312,1312,0
|
|
20240621,154300,409050146,1312,1312,1312,1312,0
|
|
20240621,154200,409050146,1312,1312,1312,1312,0
|
|
20240621,154100,409050146,1312,1312,1312,1312,0
|
|
20240621,154000,409050146,1312,1312,1312,1312,0
|
|
20240621,153900,409050146,1312,1312,1312,1312,0
|
|
20240621,153800,409050146,1312,1312,1312,1312,15265
|
|
20240621,153700,409050146,1312,1312,1312,1312,0
|
|
20240621,153600,409050146,1312,1312,1312,1312,0
|
|
20240621,153500,409050146,1312,1312,1312,1312,0
|
|
20240621,153400,409050146,1312,1312,1312,1312,0
|
|
20240621,153300,409050146,1312,1312,1312,1312,0
|
|
20240621,153200,409050146,1312,1312,1312,1312,0
|
|
20240621,153100,409050146,1312,1312,1312,1312,0
|
|
20240621,153000,409050146,1312,1312,1312,1312,15265
|
|
20240621,152900,389022466,1325,1325,1325,1325,0
|
|
20240621,152800,389022466,1325,1325,1325,1325,0
|
|
20240621,152700,389022466,1325,1325,1325,1325,0
|
|
20240621,152600,389022466,1325,1325,1325,1325,0
|
|
20240621,152500,389022466,1325,1325,1325,1325,0
|
|
20240621,152400,389022466,1325,1325,1325,1325,0
|
|
20240621,152300,389022466,1325,1325,1325,1325,0
|
|
20240621,152200,389022466,1325,1325,1325,1325,0
|
|
20240621,152100,389022466,1325,1325,1325,1325,0
|
|
20240621,152000,389022466,1325,1325,1325,1325,0
|
|
20240621,151900,389022466,1325,1327,1332,1324,2608
|
|
20240621,151800,385566631,1326,1330,1330,1326,2665
|
|
20240621,151700,382027689,1330,1330,1330,1330,260
|
|
20240621,151600,381681889,1330,1330,1330,1330,455
|
|
20240621,151500,381076739,1329,1330,1330,1329,705
|
|
20240621,151400,380139232,1330,1330,1330,1330,700
|
|
20240621,151300,379208232,1329,1329,1329,1329,0
|
|
20240621,151200,379208232,1329,1330,1330,1329,170
|
|
20240621,151100,378982301,1333,1333,1333,1333,1
|
|
20240621,151000,378980968,1333,1334,1334,1330,4908
|
|
20240621,150900,372452107,1334,1335,1335,1334,289
|
|
20240621,150800,372066457,1335,1335,1335,1335,81
|
|
20240621,150700,371958322,1335,1335,1335,1335,719
|
|
20240621,150600,370998457,1335,1335,1335,1335,0
|
|
20240621,150500,370998457,1335,1335,1335,1335,328
|
|
20240621,150400,370560577,1335,1335,1335,1335,55
|
|
20240621,150300,370487152,1335,1335,1335,1335,0
|
|
20240621,150200,370487152,1335,1335,1335,1335,0
|
|
20240621,150100,370487152,1335,1335,1335,1335,126
|
|
20240621,150000,370318942,1335,1335,1335,1335,55
|
|
20240621,145900,370245517,1331,1331,1331,1331,0
|
|
20240621,145800,370245517,1331,1331,1331,1331,1086
|
|
20240621,145700,368800051,1331,1332,1332,1331,325
|
|
20240621,145600,368367401,1333,1332,1333,1330,10339
|
|
20240621,145500,354613877,1332,1332,1332,1332,2
|
|
20240621,145400,354611213,1330,1338,1338,1330,22130
|
|
20240621,145300,325159507,1334,1334,1334,1334,4
|
|
20240621,145200,325154171,1335,1336,1336,1335,11239
|
|
20240621,145100,310141124,1337,1337,1337,1337,2031
|
|
20240621,145000,307425677,1338,1338,1338,1338,345
|
|
20240621,144900,306964067,1339,1339,1339,1339,32
|
|
20240621,144800,306921219,1339,1339,1339,1339,200
|
|
20240621,144700,306653419,1339,1339,1339,1339,226
|
|
20240621,144600,306350805,1340,1339,1340,1339,522
|
|
20240621,144500,305651797,1340,1340,1340,1340,11
|
|
20240621,144400,305637057,1340,1340,1341,1340,519
|
|
20240621,144300,304941567,1340,1341,1341,1340,439
|
|
20240621,144200,304353276,1341,1341,1341,1341,342
|
|
20240621,144100,303894654,1337,1341,1341,1337,901
|
|
20240621,144000,302686417,1337,1338,1338,1337,1140
|
|
20240621,143900,301162067,1339,1341,1341,1339,62
|
|
20240621,143800,301079021,1337,1341,1341,1337,3676
|
|
20240621,143700,296163094,1341,1341,1341,1341,0
|
|
20240621,143600,296163094,1341,1341,1341,1341,0
|
|
20240621,143500,296163094,1341,1338,1341,1338,2
|
|
20240621,143400,296160415,1338,1338,1338,1338,0
|
|
20240621,143300,296160415,1338,1338,1338,1338,0
|
|
20240621,143200,296160415,1338,1341,1341,1338,19
|
|
20240621,143100,296134939,1341,1341,1341,1341,0
|
|
20240621,143000,296134939,1341,1338,1341,1338,37
|
|
20240621,142900,296085430,1341,1341,1341,1341,0
|
|
20240621,142800,296085430,1341,1337,1341,1337,426
|
|
20240621,142700,295515864,1343,1343,1343,1343,0
|
|
20240621,142600,295515864,1343,1343,1343,1343,97
|
|
20240621,142500,295385593,1341,1341,1341,1341,177
|
|
20240621,142400,295148236,1341,1337,1341,1337,2
|
|
20240621,142300,295145558,1337,1341,1341,1337,52
|
|
20240621,142200,295076024,1347,1347,1347,1347,0
|
|
20240621,142100,295076024,1347,1347,1347,1347,0
|
|
20240621,142000,295076024,1347,1340,1347,1340,1043
|
|
20240621,141900,293678108,1348,1348,1348,1348,14
|
|
20240621,141800,293659236,1348,1337,1348,1337,1559
|
|
20240621,141700,291572926,1337,1340,1340,1337,2347
|
|
20240621,141600,288434458,1340,1340,1340,1339,1151
|
|
20240621,141500,286892699,1340,1340,1340,1340,0
|
|
20240621,141400,286892699,1340,1340,1340,1340,223
|
|
20240621,141300,286593879,1340,1340,1340,1340,17
|
|
20240621,141200,286571099,1341,1341,1341,1341,210
|
|
20240621,141100,286289489,1341,1342,1342,1341,213
|
|
20240621,141000,286003854,1341,1341,1341,1341,0
|
|
20240621,140900,286003854,1341,1341,1341,1341,0
|
|
20240621,140800,286003854,1341,1341,1341,1341,0
|
|
20240621,140700,286003854,1341,1341,1341,1341,140
|
|
20240621,140600,285816114,1341,1341,1341,1341,90
|
|
20240621,140500,285695424,1341,1344,1344,1341,75
|
|
20240621,140400,285594837,1344,1344,1344,1344,71
|
|
20240621,140300,285499413,1348,1348,1348,1348,12
|
|
20240621,140200,285483237,1348,1348,1348,1348,16
|
|
20240621,140100,285461669,1348,1348,1348,1348,0
|
|
20240621,140000,285461669,1348,1348,1348,1348,0
|
|
20240621,135900,285461669,1348,1347,1348,1347,15
|
|
20240621,135800,285441450,1348,1348,1348,1348,2
|
|
20240621,135700,285438754,1348,1344,1348,1341,3489
|
|
20240621,135600,280743993,1344,1344,1344,1344,30
|
|
20240621,135500,280703673,1344,1344,1344,1344,18
|
|
20240621,135400,280679481,1344,1344,1345,1337,2211
|
|
20240621,135300,277720118,1345,1344,1345,1344,110
|
|
20240621,135200,277572242,1344,1344,1344,1344,0
|
|
20240621,135100,277572242,1344,1344,1344,1344,0
|
|
20240621,135000,277572242,1344,1344,1344,1344,76
|
|
20240621,134900,277470098,1346,1344,1346,1344,20
|
|
20240621,134800,277443182,1344,1344,1346,1344,158
|
|
20240621,134700,277230794,1346,1344,1346,1344,73
|
|
20240621,134600,277132554,1346,1345,1346,1345,94
|
|
20240621,134500,277006040,1346,1346,1348,1346,620
|
|
20240621,134400,276171454,1346,1348,1348,1345,1071
|
|
20240621,134300,274729749,1348,1348,1348,1348,141
|
|
20240621,134200,274539681,1348,1348,1348,1348,210
|
|
20240621,134100,274256601,1348,1348,1348,1348,0
|
|
20240621,134000,274256601,1348,1348,1348,1348,1191
|
|
20240621,133900,272651133,1347,1347,1347,1347,0
|
|
20240621,133800,272651133,1347,1347,1347,1347,0
|
|
20240621,133700,272651133,1347,1347,1347,1347,0
|
|
20240621,133600,272651133,1347,1347,1347,1347,0
|
|
20240621,133500,272651133,1347,1347,1347,1347,14
|
|
20240621,133400,272632275,1347,1347,1347,1347,0
|
|
20240621,133300,272632275,1347,1339,1347,1338,1378
|
|
20240621,133200,270787509,1347,1347,1347,1347,0
|
|
20240621,133100,270787509,1347,1339,1347,1339,3
|
|
20240621,133000,270783484,1339,1339,1339,1339,2
|
|
20240621,132900,270780806,1339,1343,1343,1339,1365
|
|
20240621,132800,268952059,1348,1348,1348,1348,0
|
|
20240621,132700,268952059,1348,1348,1348,1348,0
|
|
20240621,132600,268952059,1348,1348,1348,1348,0
|
|
20240621,132500,268952059,1348,1348,1348,1348,0
|
|
20240621,132400,268952059,1348,1348,1348,1348,0
|
|
20240621,132300,268952059,1348,1343,1348,1343,18
|
|
20240621,132200,268927815,1340,1343,1343,1340,721
|
|
20240621,132100,267961605,1343,1343,1343,1343,0
|
|
20240621,132000,267961605,1343,1344,1344,1343,11
|
|
20240621,131900,267946826,1348,1348,1348,1348,0
|
|
20240621,131800,267946826,1348,1348,1348,1348,0
|
|
20240621,131700,267946826,1348,1347,1348,1347,17
|
|
20240621,131600,267923913,1348,1348,1348,1348,14
|
|
20240621,131500,267905041,1348,1348,1348,1348,1
|
|
20240621,131400,267903693,1348,1348,1348,1348,100
|
|
20240621,131300,267768893,1348,1348,1348,1348,0
|
|
20240621,131200,267768893,1348,1347,1348,1347,2
|
|
20240621,131100,267766198,1342,1342,1342,1342,0
|
|
20240621,131000,267766198,1342,1344,1344,1342,19
|
|
20240621,130900,267740685,1348,1347,1348,1347,16
|
|
20240621,130800,267719118,1345,1345,1345,1345,5
|
|
20240621,130700,267712393,1346,1346,1346,1346,5
|
|
20240621,130600,267705663,1347,1348,1348,1347,15
|
|
20240621,130500,267685448,1349,1349,1349,1349,0
|
|
20240621,130400,267685448,1349,1349,1349,1349,0
|
|
20240621,130300,267685448,1349,1349,1349,1349,0
|
|
20240621,130200,267685448,1349,1349,1349,1349,0
|
|
20240621,130100,267685448,1349,1349,1349,1349,0
|
|
20240621,130000,267685448,1349,1349,1349,1349,0
|
|
20240621,125900,267685448,1349,1349,1349,1349,0
|
|
20240621,125800,267685448,1349,1349,1349,1349,18
|
|
20240621,125700,267661166,1350,1350,1350,1350,0
|
|
20240621,125600,267661166,1350,1342,1350,1342,1081
|
|
20240621,125500,266210352,1342,1342,1342,1342,32
|
|
20240621,125400,266167408,1342,1342,1342,1342,60
|
|
20240621,125300,266086888,1342,1342,1342,1342,0
|
|
20240621,125200,266086888,1342,1342,1342,1342,0
|
|
20240621,125100,266086888,1342,1342,1342,1342,1000
|
|
20240621,125000,264744888,1342,1342,1342,1342,0
|
|
20240621,124900,264744888,1342,1342,1342,1342,0
|
|
20240621,124800,264744888,1342,1342,1342,1342,28
|
|
20240621,124700,264707312,1336,1338,1338,1336,3408
|
|
20240621,124600,260150241,1341,1341,1341,1341,0
|
|
20240621,124500,260150241,1341,1341,1341,1338,302
|
|
20240621,124400,259746108,1341,1341,1341,1341,22
|
|
20240621,124300,259716606,1341,1341,1341,1338,9646
|
|
20240621,124200,246806869,1341,1342,1342,1341,597
|
|
20240621,124100,246006264,1342,1342,1342,1342,70
|
|
20240621,124000,245912324,1342,1344,1344,1342,1229
|
|
20240621,123900,244260924,1344,1341,1344,1341,4
|
|
20240621,123800,244255555,1341,1342,1342,1341,20
|
|
20240621,123700,244228734,1343,1344,1344,1343,101
|
|
20240621,123600,244092991,1344,1344,1344,1344,0
|
|
20240621,123500,244092991,1344,1344,1344,1344,0
|
|
20240621,123400,244092991,1344,1344,1344,1344,0
|
|
20240621,123300,244092991,1344,1344,1344,1344,104
|
|
20240621,123200,243953215,1344,1344,1344,1344,0
|
|
20240621,123100,243953215,1344,1344,1344,1344,0
|
|
20240621,123000,243953215,1344,1344,1344,1344,0
|
|
20240621,122900,243953215,1344,1344,1344,1344,10
|
|
20240621,122800,243939775,1344,1344,1344,1344,0
|
|
20240621,122700,243939775,1344,1349,1349,1344,2882
|
|
20240621,122600,240062869,1350,1350,1350,1350,14
|
|
20240621,122500,240043969,1349,1349,1349,1349,0
|
|
20240621,122400,240043969,1349,1349,1349,1349,0
|
|
20240621,122300,240043969,1349,1349,1349,1349,0
|
|
20240621,122200,240043969,1349,1349,1349,1349,5
|
|
20240621,122100,240037224,1349,1349,1349,1349,100
|
|
20240621,122000,239902324,1352,1352,1352,1352,0
|
|
20240621,121900,239902324,1352,1352,1352,1352,0
|
|
20240621,121800,239902324,1352,1352,1352,1352,0
|
|
20240621,121700,239902324,1352,1352,1352,1352,0
|
|
20240621,121600,239902324,1352,1352,1352,1352,2
|
|
20240621,121500,239899620,1348,1348,1348,1348,0
|
|
20240621,121400,239899620,1348,1348,1348,1348,0
|
|
20240621,121300,239899620,1348,1348,1348,1348,574
|
|
20240621,121200,239125868,1348,1348,1348,1348,100
|
|
20240621,121100,238991068,1354,1354,1354,1354,0
|
|
20240621,121000,238991068,1354,1354,1354,1354,0
|
|
20240621,120900,238991068,1354,1353,1354,1353,10
|
|
20240621,120800,238977534,1347,1347,1347,1347,0
|
|
20240621,120700,238977534,1347,1347,1347,1347,500
|
|
20240621,120600,238304034,1347,1347,1347,1347,100
|
|
20240621,120500,238169334,1346,1346,1346,1346,0
|
|
20240621,120400,238169334,1346,1346,1346,1346,0
|
|
20240621,120300,238169334,1346,1346,1346,1346,0
|
|
20240621,120200,238169334,1346,1346,1346,1346,0
|
|
20240621,120100,238169334,1346,1346,1346,1346,0
|
|
20240621,120000,238169334,1346,1346,1346,1346,0
|
|
20240621,115900,238169334,1346,1346,1346,1346,349
|
|
20240621,115800,237699580,1354,1354,1354,1354,0
|
|
20240621,115700,237699580,1354,1354,1354,1354,0
|
|
20240621,115600,237699580,1354,1354,1354,1354,4
|
|
20240621,115500,237694164,1354,1350,1354,1350,1900
|
|
20240621,115400,235121604,1354,1354,1354,1354,0
|
|
20240621,115300,235121604,1354,1354,1354,1354,20
|
|
20240621,115200,235094524,1354,1354,1354,1354,0
|
|
20240621,115100,235094524,1354,1345,1354,1345,61
|
|
20240621,115000,235011939,1346,1344,1346,1344,8933
|
|
20240621,114900,222997114,1338,1338,1338,1338,0
|
|
20240621,114800,222997114,1338,1342,1342,1338,7000
|
|
20240621,114700,213627724,1338,1338,1338,1338,0
|
|
20240621,114600,213627724,1338,1338,1338,1338,0
|
|
20240621,114500,213627724,1338,1338,1338,1338,0
|
|
20240621,114400,213627724,1338,1338,1338,1338,0
|
|
20240621,114300,213627724,1338,1338,1338,1338,0
|
|
20240621,114200,213627724,1338,1338,1338,1338,0
|
|
20240621,114100,213627724,1338,1343,1344,1338,127
|
|
20240621,114000,213457767,1344,1344,1344,1343,61
|
|
20240621,113900,213375789,1344,1344,1344,1344,0
|
|
20240621,113800,213375789,1344,1343,1344,1343,9
|
|
20240621,113700,213363698,1337,1338,1338,1337,3000
|
|
20240621,113600,209351878,1337,1337,1337,1337,0
|
|
20240621,113500,209351878,1337,1337,1337,1337,0
|
|
20240621,113400,209351878,1337,1340,1340,1337,120
|
|
20240621,113300,209191292,1340,1340,1340,1340,2
|
|
20240621,113200,209188612,1341,1341,1341,1341,714
|
|
20240621,113100,208231138,1344,1343,1344,1343,15
|
|
20240621,113000,208210979,1341,1341,1341,1341,106
|
|
20240621,112900,208068833,1341,1341,1341,1341,203
|
|
20240621,112800,207796610,1344,1344,1344,1344,14
|
|
20240621,112700,207777794,1340,1340,1340,1340,0
|
|
20240621,112600,207777794,1340,1340,1340,1340,0
|
|
20240621,112500,207777794,1340,1340,1340,1340,0
|
|
20240621,112400,207777794,1340,1339,1340,1339,3
|
|
20240621,112300,207773776,1336,1336,1336,1336,0
|
|
20240621,112200,207773776,1336,1336,1337,1336,4333
|
|
20240621,112100,201983388,1336,1340,1340,1336,2906
|
|
20240621,112000,198096067,1340,1341,1341,1340,230
|
|
20240621,111900,197787839,1345,1345,1345,1345,10
|
|
20240621,111800,197774389,1345,1344,1345,1344,126
|
|
20240621,111700,197604994,1345,1345,1345,1345,0
|
|
20240621,111600,197604994,1345,1345,1345,1345,0
|
|
20240621,111500,197604994,1345,1345,1345,1345,0
|
|
20240621,111400,197604994,1345,1345,1345,1345,0
|
|
20240621,111300,197604994,1345,1345,1345,1345,18
|
|
20240621,111200,197580784,1340,1340,1340,1340,11618
|
|
20240621,111100,182012664,1340,1340,1340,1340,76
|
|
20240621,111000,181910824,1338,1339,1339,1338,2605
|
|
20240621,110900,178425203,1340,1341,1341,1340,11684
|
|
20240621,110800,162768582,1341,1341,1341,1341,38
|
|
20240621,110700,162717624,1343,1343,1343,1343,533
|
|
20240621,110600,162001805,1343,1343,1343,1343,1
|
|
20240621,110500,162000462,1343,1343,1343,1343,3
|
|
20240621,110400,161996433,1343,1344,1344,1343,14
|
|
20240621,110300,161977618,1344,1344,1344,1344,39
|
|
20240621,110200,161925202,1343,1343,1343,1343,13
|
|
20240621,110100,161907743,1343,1344,1344,1343,4
|
|
20240621,110000,161902369,1345,1340,1345,1340,181
|
|
20240621,105900,161659228,1340,1340,1340,1340,701
|
|
20240621,105800,160719888,1340,1340,1340,1340,390
|
|
20240621,105700,160197288,1340,1344,1344,1339,21243
|
|
20240621,105600,131724414,1344,1353,1353,1344,450
|
|
20240621,105500,131116293,1355,1355,1355,1355,0
|
|
20240621,105400,131116293,1355,1345,1355,1345,850
|
|
20240621,105300,129966503,1344,1344,1344,1344,0
|
|
20240621,105200,129966503,1344,1344,1344,1344,0
|
|
20240621,105100,129966503,1344,1346,1346,1343,4329
|
|
20240621,105000,124148149,1346,1347,1347,1346,76
|
|
20240621,104900,124045798,1347,1347,1347,1347,36
|
|
20240621,104800,123997306,1348,1350,1350,1348,902
|
|
20240621,104700,122779822,1355,1355,1355,1355,0
|
|
20240621,104600,122779822,1355,1355,1355,1355,2
|
|
20240621,104500,122777112,1355,1355,1355,1355,0
|
|
20240621,104400,122777112,1355,1355,1355,1355,1
|
|
20240621,104300,122775757,1355,1355,1355,1355,0
|
|
20240621,104200,122775757,1355,1355,1355,1355,5
|
|
20240621,104100,122768982,1355,1355,1355,1355,25
|
|
20240621,104000,122735107,1355,1355,1355,1355,3
|
|
20240621,103900,122731042,1355,1355,1355,1355,1
|
|
20240621,103800,122729687,1347,1347,1347,1347,0
|
|
20240621,103700,122729687,1347,1347,1347,1347,0
|
|
20240621,103600,122729687,1347,1355,1355,1347,18
|
|
20240621,103500,122705425,1355,1355,1355,1349,937
|
|
20240621,103400,121441298,1355,1355,1355,1355,10
|
|
20240621,103300,121427748,1350,1349,1350,1349,5745
|
|
20240621,103200,113672091,1349,1349,1349,1349,10
|
|
20240621,103100,113658601,1345,1345,1345,1345,0
|
|
20240621,103000,113658601,1345,1346,1346,1345,4700
|
|
20240621,102900,107336081,1346,1347,1347,1346,2645
|
|
20240621,102800,103775356,1347,1350,1350,1345,824
|
|
20240621,102700,102664333,1350,1350,1350,1350,0
|
|
20240621,102600,102664333,1350,1350,1350,1350,478
|
|
20240621,102500,102019033,1349,1350,1350,1349,2963
|
|
20240621,102400,98019012,1350,1352,1352,1350,3800
|
|
20240621,102300,92887899,1352,1352,1352,1352,287
|
|
20240621,102200,92499875,1352,1352,1352,1352,0
|
|
20240621,102100,92499875,1352,1352,1352,1352,0
|
|
20240621,102000,92499875,1352,1352,1352,1352,195
|
|
20240621,101900,92236235,1352,1356,1356,1352,87
|
|
20240621,101800,92118380,1356,1356,1356,1356,134
|
|
20240621,101700,91936676,1356,1357,1357,1356,38
|
|
20240621,101600,91885123,1357,1357,1357,1357,103
|
|
20240621,101500,91745352,1354,1353,1354,1352,160
|
|
20240621,101400,91529002,1357,1357,1357,1357,0
|
|
20240621,101300,91529002,1357,1357,1357,1357,0
|
|
20240621,101200,91529002,1357,1357,1357,1357,2
|
|
20240621,101100,91526288,1357,1357,1357,1357,1
|
|
20240621,101000,91524931,1357,1357,1357,1357,56
|
|
20240621,100900,91448939,1357,1357,1357,1357,12
|
|
20240621,100800,91432655,1357,1357,1357,1357,34
|
|
20240621,100700,91386517,1357,1357,1357,1357,150
|
|
20240621,100600,91182967,1357,1351,1357,1351,208
|
|
20240621,100500,90901618,1352,1348,1352,1348,997
|
|
20240621,100400,89557486,1349,1349,1349,1349,46
|
|
20240621,100300,89495432,1350,1351,1351,1350,23
|
|
20240621,100200,89464368,1351,1353,1353,1351,186
|
|
20240621,100100,89212827,1353,1352,1353,1352,190
|
|
20240621,100000,88955908,1353,1351,1353,1351,2517
|
|
20240621,095900,85552507,1351,1351,1351,1351,31
|
|
20240621,095800,85510626,1351,1351,1351,1351,0
|
|
20240621,095700,85510626,1351,1351,1351,1351,8
|
|
20240621,095600,85499818,1351,1350,1352,1350,3054
|
|
20240621,095500,81370857,1347,1348,1350,1347,48
|
|
20240621,095400,81306167,1346,1346,1346,1346,0
|
|
20240621,095300,81306167,1346,1346,1346,1346,0
|
|
20240621,095200,81306167,1346,1346,1346,1346,0
|
|
20240621,095100,81306167,1346,1347,1347,1345,287
|
|
20240621,095000,80920016,1352,1352,1352,1352,7
|
|
20240621,094900,80910552,1352,1352,1352,1352,41
|
|
20240621,094800,80855120,1347,1347,1347,1347,0
|
|
20240621,094700,80855120,1347,1351,1351,1347,79
|
|
20240621,094600,80748406,1351,1351,1351,1351,226
|
|
20240621,094500,80443080,1351,1351,1352,1351,7
|
|
20240621,094400,80433622,1351,1351,1351,1351,0
|
|
20240621,094300,80433622,1351,1351,1352,1351,100
|
|
20240621,094200,80298519,1351,1351,1352,1351,556
|
|
20240621,094100,79546934,1352,1351,1352,1344,1356
|
|
20240621,094000,77715217,1351,1351,1351,1351,3
|
|
20240621,093900,77711164,1352,1351,1352,1348,171
|
|
20240621,093800,77480357,1348,1348,1348,1348,750
|
|
20240621,093700,76469357,1348,1348,1348,1340,88
|
|
20240621,093600,76351086,1340,1338,1340,1337,1856
|
|
20240621,093500,73867814,1339,1345,1345,1339,3213
|
|
20240621,093400,69557996,1346,1353,1353,1346,560
|
|
20240621,093300,68803539,1346,1349,1349,1346,521
|
|
20240621,093200,68100747,1349,1361,1361,1349,8496
|
|
20240621,093100,56593683,1361,1364,1364,1361,21024
|
|
20240621,093000,27968627,1364,1371,1371,1364,154
|
|
20240621,092900,27758543,1364,1371,1371,1364,120
|
|
20240621,092800,27594849,1371,1371,1371,1371,0
|
|
20240621,092700,27594849,1371,1371,1371,1371,1
|
|
20240621,092600,27593478,1371,1371,1371,1371,0
|
|
20240621,092500,27593478,1371,1371,1371,1371,0
|
|
20240621,092400,27593478,1371,1371,1371,1370,57
|
|
20240621,092300,27515356,1371,1371,1371,1371,0
|
|
20240621,092200,27515356,1371,1370,1371,1370,56
|
|
20240621,092100,27438590,1372,1372,1372,1372,578
|
|
20240621,092000,26645574,1372,1364,1372,1362,966
|
|
20240621,091900,25325585,1364,1362,1364,1361,4026
|
|
20240621,091800,19844087,1362,1363,1363,1361,2625
|
|
20240621,091700,16269473,1361,1366,1366,1361,3801
|
|
20240621,091600,11090659,1365,1371,1371,1365,280
|
|
20240621,091500,10707840,1371,1372,1372,1368,665
|
|
20240621,091400,9796862,1373,1385,1385,1373,124
|
|
20240621,091300,9626442,1372,1389,1389,1372,270
|
|
20240621,091200,9252652,1388,1395,1395,1376,226
|
|
20240621,091100,8939078,1395,1369,1400,1369,2433
|
|
20240621,091000,5573945,1370,1375,1375,1370,505
|
|
20240621,090900,4881823,1376,1376,1376,1376,1
|
|
20240621,090800,4880447,1377,1377,1377,1377,0
|
|
20240621,090700,4880447,1377,1377,1377,1377,100
|
|
20240621,090600,4742747,1377,1377,1377,1377,2
|
|
20240621,090500,4739993,1377,1370,1378,1370,235
|
|
20240621,090400,4416513,1370,1370,1370,1370,163
|
|
20240621,090300,4193203,1370,1370,1370,1370,2
|
|
20240621,090200,4190463,1370,1378,1378,1370,69
|
|
20240621,090100,4095639,1380,1380,1380,1380,2
|
|
20240621,090000,4092879,1381,1362,1383,1362,3004
|