595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,185200,1596639756,325,325,325,325,69776
|
|
20240614,185100,1596639756,325,325,325,325,0
|
|
20240614,185000,1596639756,325,325,325,325,0
|
|
20240614,184900,1596639756,325,325,325,325,0
|
|
20240614,184800,1596639756,325,325,325,325,0
|
|
20240614,184700,1596639756,325,325,325,325,0
|
|
20240614,184600,1596639756,325,325,325,325,0
|
|
20240614,184500,1596639756,325,325,325,325,0
|
|
20240614,184400,1596639756,325,325,325,325,0
|
|
20240614,184300,1596639756,325,325,325,325,0
|
|
20240614,184200,1596639756,325,325,325,325,0
|
|
20240614,184100,1596639756,325,325,325,325,0
|
|
20240614,184000,1596639756,325,325,325,325,0
|
|
20240614,183900,1596639756,325,325,325,325,0
|
|
20240614,183800,1596639756,325,325,325,325,0
|
|
20240614,183700,1596639756,325,325,325,325,0
|
|
20240614,183600,1596639756,325,325,325,325,0
|
|
20240614,183500,1596639756,325,325,325,325,0
|
|
20240614,183400,1596639756,325,325,325,325,0
|
|
20240614,183300,1596639756,325,325,325,325,0
|
|
20240614,183200,1596639756,325,325,325,325,0
|
|
20240614,183100,1596639756,325,325,325,325,0
|
|
20240614,183000,1596639756,325,325,325,325,0
|
|
20240614,182900,1596639756,325,325,325,325,0
|
|
20240614,182800,1596639756,325,325,325,325,0
|
|
20240614,182700,1596639756,325,325,325,325,0
|
|
20240614,182600,1596639756,325,325,325,325,0
|
|
20240614,182500,1596639756,325,325,325,325,0
|
|
20240614,182400,1596639756,325,325,325,325,0
|
|
20240614,182300,1596639756,325,325,325,325,0
|
|
20240614,182200,1596639756,325,325,325,325,69776
|
|
20240614,182100,1596639756,325,325,325,325,0
|
|
20240614,182000,1596639756,325,325,325,325,0
|
|
20240614,181900,1596639756,325,325,325,325,0
|
|
20240614,181800,1596639756,325,325,325,325,0
|
|
20240614,181700,1596639756,325,325,325,325,0
|
|
20240614,181600,1596639756,325,325,325,325,0
|
|
20240614,181500,1596639756,325,325,325,325,0
|
|
20240614,181400,1596639756,325,325,325,325,0
|
|
20240614,181300,1596639756,325,325,325,325,0
|
|
20240614,181200,1596639756,325,325,325,325,0
|
|
20240614,181100,1596639756,325,325,325,325,0
|
|
20240614,181000,1596639756,325,325,325,325,0
|
|
20240614,180900,1596639756,325,325,325,325,0
|
|
20240614,180800,1596639756,325,325,325,325,0
|
|
20240614,180700,1596639756,325,325,325,325,0
|
|
20240614,180600,1596639756,325,325,325,325,0
|
|
20240614,180500,1596639756,325,325,325,325,0
|
|
20240614,180400,1596639756,325,325,325,325,0
|
|
20240614,180300,1596639756,325,325,325,325,0
|
|
20240614,180200,1596639756,325,325,325,325,0
|
|
20240614,180100,1596639756,325,325,325,325,0
|
|
20240614,180000,1596639756,325,325,325,325,0
|
|
20240614,175900,1596639756,325,325,325,325,0
|
|
20240614,175800,1596639756,325,325,325,325,0
|
|
20240614,175700,1596639756,325,325,325,325,0
|
|
20240614,175600,1596639756,325,325,325,325,0
|
|
20240614,175500,1596639756,325,325,325,325,0
|
|
20240614,175400,1596639756,325,325,325,325,0
|
|
20240614,175300,1596639756,325,325,325,325,0
|
|
20240614,175200,1596639756,325,325,325,325,69776
|
|
20240614,175100,1596639756,325,325,325,325,0
|
|
20240614,175000,1596639756,325,325,325,325,0
|
|
20240614,174900,1596639756,325,325,325,325,0
|
|
20240614,174800,1596639756,325,325,325,325,0
|
|
20240614,174700,1596639756,325,325,325,325,0
|
|
20240614,174600,1596639756,325,325,325,325,0
|
|
20240614,174500,1596639756,325,325,325,325,0
|
|
20240614,174400,1596639756,325,325,325,325,0
|
|
20240614,174300,1596639756,325,325,325,325,0
|
|
20240614,174200,1596639756,325,325,325,325,0
|
|
20240614,174100,1596639756,325,325,325,325,0
|
|
20240614,174000,1596639756,325,325,325,325,0
|
|
20240614,173900,1596639756,325,325,325,325,0
|
|
20240614,173800,1596639756,325,325,325,325,0
|
|
20240614,173700,1596639756,325,325,325,325,0
|
|
20240614,173600,1596639756,325,325,325,325,0
|
|
20240614,173500,1596639756,325,325,325,325,0
|
|
20240614,173400,1596639756,325,325,325,325,0
|
|
20240614,173300,1596639756,325,325,325,325,0
|
|
20240614,173200,1596639756,325,325,325,325,0
|
|
20240614,173100,1596639756,325,325,325,325,0
|
|
20240614,173000,1596639756,325,325,325,325,0
|
|
20240614,172900,1596639756,325,325,325,325,0
|
|
20240614,172800,1596639756,325,325,325,325,0
|
|
20240614,172700,1596639756,325,325,325,325,0
|
|
20240614,172600,1596639756,325,325,325,325,0
|
|
20240614,172500,1596639756,325,325,325,325,0
|
|
20240614,172400,1596639756,325,325,325,325,0
|
|
20240614,172300,1596639756,325,325,325,325,0
|
|
20240614,172200,1596639756,325,325,325,325,69776
|
|
20240614,172100,1596639756,325,325,325,325,0
|
|
20240614,172000,1596639756,325,325,325,325,0
|
|
20240614,171900,1596639756,325,325,325,325,0
|
|
20240614,171800,1596639756,325,325,325,325,0
|
|
20240614,171700,1596639756,325,325,325,325,0
|
|
20240614,171600,1596639756,325,325,325,325,0
|
|
20240614,171500,1596639756,325,325,325,325,0
|
|
20240614,171400,1596639756,325,325,325,325,0
|
|
20240614,171300,1596639756,325,325,325,325,0
|
|
20240614,171200,1596639756,325,325,325,325,0
|
|
20240614,171100,1596639756,325,325,325,325,0
|
|
20240614,171000,1596639756,325,325,325,325,0
|
|
20240614,170900,1596639756,325,325,325,325,0
|
|
20240614,170800,1596639756,325,325,325,325,0
|
|
20240614,170700,1596639756,325,325,325,325,0
|
|
20240614,170600,1596639756,325,325,325,325,0
|
|
20240614,170500,1596639756,325,325,325,325,0
|
|
20240614,170400,1596639756,325,325,325,325,0
|
|
20240614,170300,1596639756,325,325,325,325,0
|
|
20240614,170200,1596639756,325,325,325,325,0
|
|
20240614,170100,1596639756,325,325,325,325,0
|
|
20240614,170000,1596639756,325,325,325,325,0
|
|
20240614,165900,1596639756,325,325,325,325,0
|
|
20240614,165800,1596639756,325,325,325,325,0
|
|
20240614,165700,1596639756,325,325,325,325,0
|
|
20240614,165600,1596639756,325,325,325,325,0
|
|
20240614,165500,1596639756,325,325,325,325,0
|
|
20240614,165400,1596639756,325,325,325,325,0
|
|
20240614,165300,1596639756,325,325,325,325,0
|
|
20240614,165200,1596639756,325,325,325,325,69776
|
|
20240614,165100,1596639756,325,325,325,325,0
|
|
20240614,165000,1596639756,325,325,325,325,0
|
|
20240614,164900,1596639756,325,325,325,325,0
|
|
20240614,164800,1596639756,325,325,325,325,0
|
|
20240614,164700,1596639756,325,325,325,325,0
|
|
20240614,164600,1596639756,325,325,325,325,0
|
|
20240614,164500,1596639756,325,325,325,325,0
|
|
20240614,164400,1596639756,325,325,325,325,0
|
|
20240614,164300,1596639756,325,325,325,325,0
|
|
20240614,164200,1596639756,325,325,325,325,0
|
|
20240614,164100,1596639756,325,325,325,325,0
|
|
20240614,164000,1596639756,325,325,325,325,0
|
|
20240614,163900,1596639756,325,325,325,325,0
|
|
20240614,163800,1596639756,325,325,325,325,0
|
|
20240614,163700,1596639756,325,325,325,325,0
|
|
20240614,163600,1596639756,325,325,325,325,0
|
|
20240614,163500,1596639756,325,325,325,325,0
|
|
20240614,163400,1596639756,325,325,325,325,0
|
|
20240614,163300,1596639756,325,325,325,325,0
|
|
20240614,163200,1596639756,325,325,325,325,0
|
|
20240614,163100,1596639756,325,325,325,325,0
|
|
20240614,163000,1596639756,325,325,325,325,0
|
|
20240614,162900,1596639756,325,325,325,325,0
|
|
20240614,162800,1596639756,325,325,325,325,0
|
|
20240614,162700,1596639756,325,325,325,325,0
|
|
20240614,162600,1596639756,325,325,325,325,0
|
|
20240614,162500,1596639756,325,325,325,325,0
|
|
20240614,162400,1596639756,325,325,325,325,0
|
|
20240614,162300,1596639756,325,325,325,325,0
|
|
20240614,162200,1596639756,325,325,325,325,69776
|
|
20240614,162100,1596639756,325,325,325,325,0
|
|
20240614,162000,1596639756,325,325,325,325,0
|
|
20240614,161900,1596639756,325,325,325,325,0
|
|
20240614,161800,1596639756,325,325,325,325,0
|
|
20240614,161700,1596639756,325,325,325,325,0
|
|
20240614,161600,1596639756,325,325,325,325,0
|
|
20240614,161500,1596639756,325,325,325,325,0
|
|
20240614,161400,1596639756,325,325,325,325,0
|
|
20240614,161300,1596639756,325,325,325,325,0
|
|
20240614,161200,1596639756,325,325,325,325,0
|
|
20240614,161100,1596639756,325,325,325,325,0
|
|
20240614,161000,1596639756,325,325,325,325,0
|
|
20240614,160900,1596639756,325,325,325,325,0
|
|
20240614,160800,1596639756,325,325,325,325,0
|
|
20240614,160700,1596639756,325,325,325,325,0
|
|
20240614,160600,1596639756,325,325,325,325,0
|
|
20240614,160500,1596639756,325,325,325,325,0
|
|
20240614,160400,1596639756,325,325,325,325,0
|
|
20240614,160300,1596639756,325,325,325,325,0
|
|
20240614,160200,1596639756,325,325,325,325,0
|
|
20240614,160100,1596639756,325,325,325,325,0
|
|
20240614,160000,1596639756,325,325,325,325,0
|
|
20240614,155900,1596639756,325,325,325,325,0
|
|
20240614,155800,1596639756,325,325,325,325,0
|
|
20240614,155700,1596639756,325,325,325,325,0
|
|
20240614,155600,1596639756,325,325,325,325,0
|
|
20240614,155500,1596639756,325,325,325,325,0
|
|
20240614,155400,1596639756,325,325,325,325,0
|
|
20240614,155300,1596639756,325,325,325,325,0
|
|
20240614,155200,1596639756,325,325,325,325,69776
|
|
20240614,155100,1596639756,325,325,325,325,0
|
|
20240614,155000,1596639756,325,325,325,325,0
|
|
20240614,154900,1596639756,325,325,325,325,0
|
|
20240614,154800,1596639756,325,325,325,325,0
|
|
20240614,154700,1596639756,325,325,325,325,0
|
|
20240614,154600,1596639756,325,325,325,325,0
|
|
20240614,154500,1596639756,325,325,325,325,0
|
|
20240614,154400,1596639756,325,325,325,325,0
|
|
20240614,154300,1596639756,325,325,325,325,0
|
|
20240614,154200,1596639756,325,325,325,325,0
|
|
20240614,154100,1596639756,325,325,325,325,0
|
|
20240614,154000,1596639756,325,325,325,325,0
|
|
20240614,153900,1596639756,325,325,325,325,0
|
|
20240614,153800,1596639756,325,325,325,325,0
|
|
20240614,153700,1596639756,325,325,325,325,0
|
|
20240614,153600,1596639756,325,325,325,325,0
|
|
20240614,153500,1596639756,325,325,325,325,0
|
|
20240614,153400,1596639756,325,325,325,325,0
|
|
20240614,153300,1596639756,325,325,325,325,0
|
|
20240614,153200,1596639756,325,325,325,325,0
|
|
20240614,153100,1596639756,325,325,325,325,0
|
|
20240614,153000,1596639756,325,325,325,325,69776
|
|
20240614,152900,1573962556,324,324,324,324,0
|
|
20240614,152800,1573962556,324,324,324,324,0
|
|
20240614,152700,1573962556,324,324,324,324,0
|
|
20240614,152600,1573962556,324,324,324,324,0
|
|
20240614,152500,1573962556,324,324,324,324,0
|
|
20240614,152400,1573962556,324,324,324,324,0
|
|
20240614,152300,1573962556,324,324,324,324,0
|
|
20240614,152200,1573962556,324,324,324,324,0
|
|
20240614,152100,1573962556,324,324,324,324,0
|
|
20240614,152000,1573962556,324,324,324,324,0
|
|
20240614,151900,1573962556,324,324,324,323,8278
|
|
20240614,151800,1571283251,325,325,325,323,1035
|
|
20240614,151700,1570946922,325,325,325,323,949
|
|
20240614,151600,1570639903,325,324,325,323,9813
|
|
20240614,151500,1567461103,325,323,325,323,2214
|
|
20240614,151400,1566744331,325,323,325,323,3960
|
|
20240614,151300,1565462764,323,325,325,323,1617
|
|
20240614,151200,1564938849,325,325,325,323,14507
|
|
20240614,151100,1560234197,325,326,326,324,17225
|
|
20240614,151000,1554636812,326,325,326,325,37263
|
|
20240614,150900,1542525008,326,326,326,325,3544
|
|
20240614,150800,1541373102,326,325,326,325,2521
|
|
20240614,150700,1540553660,326,326,326,325,1229
|
|
20240614,150600,1540154129,326,326,326,325,4688
|
|
20240614,150500,1538628691,325,326,326,325,2712
|
|
20240614,150400,1537746167,326,326,326,325,46041
|
|
20240614,150300,1522782741,326,326,326,325,19562
|
|
20240614,150200,1516406353,326,326,326,325,2384
|
|
20240614,150100,1515631438,326,326,326,325,5452
|
|
20240614,150000,1513856281,326,326,326,325,926
|
|
20240614,145900,1513555228,326,326,326,325,2658
|
|
20240614,145800,1512690975,326,326,326,325,1426
|
|
20240614,145700,1512226923,326,326,326,325,4506
|
|
20240614,145600,1510760208,326,325,326,325,1938
|
|
20240614,145500,1510130157,326,326,326,325,9454
|
|
20240614,145400,1507050518,326,327,327,326,99369
|
|
20240614,145300,1474656131,327,327,327,326,2427
|
|
20240614,145200,1473863327,327,327,327,326,7306
|
|
20240614,145100,1471481470,327,327,327,326,927
|
|
20240614,145000,1471179166,327,325,327,325,41272
|
|
20240614,144900,1457725774,326,326,326,325,5996
|
|
20240614,144800,1455773724,326,325,326,325,27492
|
|
20240614,144700,1446838034,325,325,325,324,8573
|
|
20240614,144600,1444053975,325,325,325,324,929
|
|
20240614,144500,1443752873,325,325,325,324,7568
|
|
20240614,144400,1441300717,325,325,325,324,9954
|
|
20240614,144300,1438068491,324,325,325,324,2282
|
|
20240614,144200,1437329006,325,326,327,324,125194
|
|
20240614,144100,1396518245,326,325,326,324,6362
|
|
20240614,144000,1394451360,325,325,325,324,22340
|
|
20240614,143900,1387193066,325,325,325,324,1313
|
|
20240614,143800,1386767164,325,325,325,324,8256
|
|
20240614,143700,1384091498,325,325,325,324,5101
|
|
20240614,143600,1382435441,324,325,325,324,2914
|
|
20240614,143500,1381490644,325,325,325,324,21411
|
|
20240614,143400,1374533735,325,324,325,323,7652
|
|
20240614,143300,1372055274,324,324,324,323,12968
|
|
20240614,143200,1367855843,324,324,324,323,941
|
|
20240614,143100,1367551782,323,324,324,323,2410
|
|
20240614,143000,1366773152,324,324,324,323,6349
|
|
20240614,142900,1364720022,324,323,324,323,1483
|
|
20240614,142800,1364240912,324,324,324,323,1672
|
|
20240614,142700,1363700832,323,323,324,322,53556
|
|
20240614,142600,1346418626,322,322,323,322,3213
|
|
20240614,142500,1345384037,321,321,322,321,3420
|
|
20240614,142400,1344284444,323,323,323,321,8613
|
|
20240614,142300,1341511107,322,322,323,322,1648
|
|
20240614,142200,1340980449,323,323,323,322,1676
|
|
20240614,142100,1340440516,322,322,323,322,1664
|
|
20240614,142000,1339904690,322,323,323,322,1466
|
|
20240614,141900,1339432606,322,322,323,322,11411
|
|
20240614,141800,1335757364,322,322,322,322,4205
|
|
20240614,141700,1334403354,322,322,323,322,5204
|
|
20240614,141600,1332727664,322,322,323,322,1649
|
|
20240614,141500,1332196683,322,322,323,322,1423
|
|
20240614,141400,1331738471,322,322,323,322,2161
|
|
20240614,141300,1331042625,323,322,323,322,1659
|
|
20240614,141200,1330508415,323,322,323,322,1549
|
|
20240614,141100,1330009632,322,322,323,322,4047
|
|
20240614,141000,1328704112,323,323,323,322,4473
|
|
20240614,140900,1327262797,322,322,323,322,5958
|
|
20240614,140800,1325340009,323,323,323,322,1732
|
|
20240614,140700,1324782296,322,322,323,322,2238
|
|
20240614,140600,1324061655,323,322,323,322,1653
|
|
20240614,140500,1323529383,323,322,323,322,1812
|
|
20240614,140400,1322945563,322,322,323,322,1690
|
|
20240614,140300,1322401380,322,322,322,322,3787
|
|
20240614,140200,1321181966,323,322,323,322,29799
|
|
20240614,140100,1311586686,323,322,323,322,14801
|
|
20240614,140000,1306820761,323,322,323,322,2115
|
|
20240614,135900,1306139717,323,323,323,322,24105
|
|
20240614,135800,1298359218,324,324,325,324,9254
|
|
20240614,135700,1295360915,325,325,325,324,4674
|
|
20240614,135600,1293843512,325,325,325,324,1472
|
|
20240614,135500,1293366562,325,324,325,323,1901
|
|
20240614,135400,1292751447,325,325,325,323,3939
|
|
20240614,135300,1291475635,325,324,325,323,2755
|
|
20240614,135200,1290583603,325,324,325,323,8891
|
|
20240614,135100,1287702909,325,325,325,324,10515
|
|
20240614,135000,1284286920,325,325,325,324,8370
|
|
20240614,134900,1281568316,325,324,325,323,31399
|
|
20240614,134800,1271396387,323,324,324,323,1671
|
|
20240614,134700,1270856630,324,323,324,323,38951
|
|
20240614,134600,1258255228,324,324,324,323,5386
|
|
20240614,134500,1256515534,324,324,324,323,14228
|
|
20240614,134400,1251918941,323,323,323,322,16790
|
|
20240614,134300,1246497176,323,322,323,322,11679
|
|
20240614,134200,1242726530,322,322,322,322,2702
|
|
20240614,134100,1241856486,323,322,323,321,23192
|
|
20240614,134000,1234389511,321,322,323,321,8176
|
|
20240614,133900,1231757356,321,322,323,321,1060
|
|
20240614,133800,1231416542,321,321,322,321,6077
|
|
20240614,133700,1229461444,321,320,321,320,3471
|
|
20240614,133600,1228349666,320,321,321,320,1780
|
|
20240614,133500,1227779933,321,320,321,320,5071
|
|
20240614,133400,1226157122,321,320,321,320,944
|
|
20240614,133300,1225855021,320,320,321,320,2179
|
|
20240614,133200,1225157736,321,321,321,320,2203
|
|
20240614,133100,1224452765,321,321,321,320,12283
|
|
20240614,133000,1220521568,321,320,321,320,3301
|
|
20240614,132900,1219465224,321,321,321,320,3123
|
|
20240614,132800,1218463829,320,320,321,320,2192
|
|
20240614,132700,1217762359,321,319,321,319,32004
|
|
20240614,132600,1207549912,319,320,320,319,12123
|
|
20240614,132500,1203671994,321,321,321,320,1450
|
|
20240614,132400,1203207992,320,321,321,320,1652
|
|
20240614,132300,1202679346,320,320,321,320,4673
|
|
20240614,132200,1201183982,321,321,322,320,1628
|
|
20240614,132100,1200663014,321,322,322,320,10030
|
|
20240614,132000,1197446867,321,321,322,321,1381
|
|
20240614,131900,1197003555,322,322,322,321,1659
|
|
20240614,131800,1196471003,321,321,322,320,2388
|
|
20240614,131700,1195705290,322,322,322,321,7561
|
|
20240614,131600,1193275472,322,322,322,321,4383
|
|
20240614,131500,1191866487,322,321,322,321,13294
|
|
20240614,131400,1187593105,322,322,322,321,6060
|
|
20240614,131300,1185647840,321,321,322,321,8876
|
|
20240614,131200,1182791151,321,321,322,321,22915
|
|
20240614,131100,1175420421,322,321,322,321,4672
|
|
20240614,131000,1173918206,322,322,322,321,837
|
|
20240614,130900,1173649515,322,321,322,321,2230
|
|
20240614,130800,1172933639,322,322,322,321,1761
|
|
20240614,130700,1172367421,321,322,322,321,2252
|
|
20240614,130600,1171644517,322,321,322,321,1436
|
|
20240614,130500,1171183556,321,322,322,321,1667
|
|
20240614,130400,1170648429,321,321,322,321,5274
|
|
20240614,130300,1168952357,322,321,322,320,1805
|
|
20240614,130200,1168372352,321,321,321,320,2666
|
|
20240614,130100,1167518820,321,321,321,320,1885
|
|
20240614,130000,1166914559,322,320,322,320,4736
|
|
20240614,125900,1165395712,321,321,321,320,9138
|
|
20240614,125800,1162471541,322,322,322,320,12730
|
|
20240614,125700,1158396603,322,322,322,321,2469
|
|
20240614,125600,1157604039,322,321,322,320,14399
|
|
20240614,125500,1152982772,320,320,321,320,7392
|
|
20240614,125400,1150617331,320,321,321,320,18153
|
|
20240614,125300,1144808248,321,321,322,321,9349
|
|
20240614,125200,1141807199,321,321,322,321,2190
|
|
20240614,125100,1141104203,321,321,321,321,823
|
|
20240614,125000,1140840020,321,322,322,321,5249
|
|
20240614,124900,1139153095,321,321,322,321,1054
|
|
20240614,124800,1138814750,321,321,321,321,2190
|
|
20240614,124700,1138111760,322,321,322,321,1647
|
|
20240614,124600,1137583072,321,321,322,321,8623
|
|
20240614,124500,1134815083,321,322,322,321,2239
|
|
20240614,124400,1134096355,321,322,322,321,2717
|
|
20240614,124300,1133222304,321,321,322,321,13273
|
|
20240614,124200,1128961617,321,321,321,321,823
|
|
20240614,124100,1128697434,321,321,321,321,3894
|
|
20240614,124000,1127447460,321,322,322,321,2786
|
|
20240614,123900,1126553140,321,322,322,321,1488
|
|
20240614,123800,1126074539,322,322,322,322,2259
|
|
20240614,123700,1125347141,323,323,323,322,943
|
|
20240614,123600,1125043377,323,322,323,322,6351
|
|
20240614,123500,1122997183,323,322,323,322,1958
|
|
20240614,123400,1122366397,322,323,323,322,1601
|
|
20240614,123300,1121850689,323,322,323,322,32633
|
|
20240614,123200,1111311888,322,323,323,321,3175
|
|
20240614,123100,1110289517,322,322,323,321,2530
|
|
20240614,123000,1109475127,322,321,323,321,97597
|
|
20240614,122900,1077977311,322,321,322,320,4693
|
|
20240614,122800,1076471405,321,320,321,320,5810
|
|
20240614,122700,1074608041,321,321,321,320,23795
|
|
20240614,122600,1066971277,320,320,321,320,1681
|
|
20240614,122500,1066433324,320,321,321,320,15036
|
|
20240614,122400,1061608207,321,321,321,321,17030
|
|
20240614,122300,1056141577,321,322,322,321,49544
|
|
20240614,122200,1040230995,323,322,323,322,13450
|
|
20240614,122100,1035900092,322,322,323,322,1649
|
|
20240614,122000,1035369112,322,322,322,322,1355
|
|
20240614,121900,1034932802,323,322,323,322,2283
|
|
20240614,121800,1034197635,323,323,323,322,6613
|
|
20240614,121700,1032067383,323,323,323,322,2565
|
|
20240614,121600,1031241372,323,322,323,322,1884
|
|
20240614,121500,1030634486,323,323,323,322,1836
|
|
20240614,121400,1030042846,323,323,323,322,2358
|
|
20240614,121300,1029283240,323,323,323,322,2145
|
|
20240614,121200,1028591788,323,322,323,322,2543
|
|
20240614,121100,1027772622,323,323,323,322,1788
|
|
20240614,121000,1027195921,322,323,323,322,2296
|
|
20240614,120900,1026456491,323,322,323,322,2106
|
|
20240614,120800,1025778349,323,322,323,322,2649
|
|
20240614,120700,1024925364,322,322,323,322,1664
|
|
20240614,120600,1024389538,323,322,323,322,5449
|
|
20240614,120500,1022631940,323,322,323,322,24191
|
|
20240614,120400,1014842408,322,322,322,321,1965
|
|
20240614,120300,1014211472,322,321,322,321,5106
|
|
20240614,120200,1012572441,321,321,322,321,1654
|
|
20240614,120100,1012041499,321,321,321,321,21383
|
|
20240614,120000,1005177556,321,322,323,321,5876
|
|
20240614,115900,1003286305,322,323,323,322,1409
|
|
20240614,115800,1002832593,322,322,323,322,3367
|
|
20240614,115700,1001748408,323,322,323,322,2015
|
|
20240614,115600,1001099573,323,322,323,322,2932
|
|
20240614,115500,1000154939,322,322,323,322,1693
|
|
20240614,115400,999609778,323,323,323,322,2419
|
|
20240614,115300,998830808,323,322,323,322,16732
|
|
20240614,115200,993442746,321,321,322,321,2240
|
|
20240614,115100,992723702,322,322,322,321,23365
|
|
20240614,115000,985221534,321,322,322,321,11648
|
|
20240614,114900,981482524,322,322,323,322,36232
|
|
20240614,114800,969815809,321,321,321,321,5477
|
|
20240614,114700,968057692,321,321,322,321,30265
|
|
20240614,114600,958339627,320,320,320,320,9170
|
|
20240614,114500,955405227,321,320,321,320,2449
|
|
20240614,114400,954621253,321,321,321,320,2175
|
|
20240614,114300,953924485,321,320,321,320,1795
|
|
20240614,114200,953349937,321,321,321,320,131607
|
|
20240614,114100,911213725,321,321,322,321,93090
|
|
20240614,114000,881331777,321,321,322,321,42833
|
|
20240614,113900,867582382,322,322,323,321,63144
|
|
20240614,113800,847247131,322,322,323,322,2802
|
|
20240614,113700,846344885,322,323,323,322,1402
|
|
20240614,113600,845893435,322,323,323,322,2586
|
|
20240614,113500,845060729,323,323,324,322,26951
|
|
20240614,113400,836381499,323,324,324,322,26881
|
|
20240614,113300,827706003,323,322,323,322,2714
|
|
20240614,113200,826831640,323,323,323,322,2653
|
|
20240614,113100,825976109,323,323,324,323,16929
|
|
20240614,113000,820508032,323,323,323,323,46360
|
|
20240614,112900,805533752,323,323,323,323,1646
|
|
20240614,112800,805002094,324,324,324,323,4055
|
|
20240614,112700,803689647,323,324,324,323,2892
|
|
20240614,112600,802754285,323,323,324,323,5031
|
|
20240614,112500,801128890,323,323,324,323,3092
|
|
20240614,112400,800129990,324,324,324,323,1858
|
|
20240614,112300,799529644,323,323,324,323,20519
|
|
20240614,112200,792901823,323,324,324,323,2110
|
|
20240614,112100,792219908,324,322,325,322,23183
|
|
20240614,112000,784717235,322,324,324,322,26819
|
|
20240614,111900,776056253,324,323,324,323,2790
|
|
20240614,111800,775154540,324,324,324,323,13350
|
|
20240614,111700,770829794,324,323,324,323,8651
|
|
20240614,111600,768035517,323,323,323,323,1345
|
|
20240614,111500,767601082,324,324,324,323,2924
|
|
20240614,111400,766655986,324,324,324,324,8710
|
|
20240614,111300,763833946,324,324,324,324,1073
|
|
20240614,111200,763486294,324,324,324,324,2235
|
|
20240614,111100,762762154,325,324,325,323,2218
|
|
20240614,111000,762045551,324,323,325,323,1185
|
|
20240614,110900,761662430,324,323,324,323,4151
|
|
20240614,110800,760321160,324,323,324,323,2762
|
|
20240614,110700,759428623,323,324,325,323,19169
|
|
20240614,110600,753234021,325,324,325,324,1050
|
|
20240614,110500,752893817,325,324,325,324,17263
|
|
20240614,110400,747300602,324,324,324,324,1419
|
|
20240614,110300,746840846,324,325,325,324,1662
|
|
20240614,110200,746302342,325,324,325,324,2420
|
|
20240614,110100,745518062,325,325,325,323,42267
|
|
20240614,110000,731863242,324,324,325,324,21029
|
|
20240614,105900,725049823,325,324,325,324,26177
|
|
20240614,105800,716555268,324,325,325,324,10641
|
|
20240614,105700,713103563,325,325,325,324,2222
|
|
20240614,105600,712383621,326,325,326,325,833
|
|
20240614,105500,712112886,325,325,325,325,2316
|
|
20240614,105400,711360186,326,325,326,323,138996
|
|
20240614,105300,666325970,327,326,327,326,1957
|
|
20240614,105200,665687986,326,326,326,325,3407
|
|
20240614,105100,664578127,325,326,326,325,2231
|
|
20240614,105000,663853051,325,326,326,325,2310
|
|
20240614,104900,663101796,325,326,326,325,4667
|
|
20240614,104800,661585019,326,327,327,326,1376
|
|
20240614,104700,661136437,326,325,326,325,973
|
|
20240614,104600,660819289,325,325,326,325,8143
|
|
20240614,104500,658166898,326,325,326,325,1653
|
|
20240614,104400,657629666,325,326,326,325,14963
|
|
20240614,104300,652752330,325,325,325,325,6608
|
|
20240614,104200,650604730,325,325,326,325,13117
|
|
20240614,104100,646341650,325,325,326,325,2368
|
|
20240614,104000,645571838,325,326,326,325,63771
|
|
20240614,103900,624834826,326,326,326,326,2779
|
|
20240614,103800,623928872,326,326,326,326,2647
|
|
20240614,103700,623065950,326,326,326,326,1888
|
|
20240614,103600,622450462,327,326,327,326,19045
|
|
20240614,103500,616230592,326,326,326,326,3056
|
|
20240614,103400,615234336,326,327,328,326,17170
|
|
20240614,103300,609621910,327,326,327,326,837
|
|
20240614,103200,609349045,326,326,327,326,22490
|
|
20240614,103100,602012254,326,326,327,326,1663
|
|
20240614,103000,601470113,326,326,326,326,2908
|
|
20240614,102900,600522105,326,326,327,326,4255
|
|
20240614,102800,599134470,326,327,327,326,11746
|
|
20240614,102700,595305253,326,327,327,326,2269
|
|
20240614,102600,594565544,326,326,327,326,1651
|
|
20240614,102500,594027313,326,327,327,326,14605
|
|
20240614,102400,589265922,326,326,327,326,5150
|
|
20240614,102300,587586115,327,326,327,326,5901
|
|
20240614,102200,585661384,326,325,327,325,8177
|
|
20240614,102100,582997077,326,326,326,325,4338
|
|
20240614,102000,581583712,327,326,327,326,23777
|
|
20240614,101900,573832400,326,327,327,326,12756
|
|
20240614,101800,569671780,327,328,328,326,11467
|
|
20240614,101700,565922624,328,327,328,327,2238
|
|
20240614,101600,565190764,328,327,328,326,3238
|
|
20240614,101500,564131930,327,326,327,326,3762
|
|
20240614,101400,562904999,326,327,327,326,25810
|
|
20240614,101300,554466549,327,327,328,327,1835
|
|
20240614,101200,553866194,328,327,328,327,13006
|
|
20240614,101100,549613124,327,329,329,327,5889
|
|
20240614,101000,547683697,329,329,329,328,2897
|
|
20240614,100900,546733438,329,329,329,328,3584
|
|
20240614,100800,545556388,329,329,329,328,2490
|
|
20240614,100700,544739662,328,328,329,328,2151
|
|
20240614,100600,544034129,328,329,329,328,8311
|
|
20240614,100500,541308028,328,328,329,328,20148
|
|
20240614,100400,534681276,328,329,329,327,3596
|
|
20240614,100300,533502411,328,329,329,328,11799
|
|
20240614,100200,529632248,329,329,329,328,2018
|
|
20240614,100100,528969150,329,328,329,328,1442
|
|
20240614,100000,528496158,329,328,329,328,3600
|
|
20240614,095900,527315256,328,328,328,328,11800
|
|
20240614,095800,523444856,329,328,329,328,370
|
|
20240614,095700,523323188,329,329,329,329,12732
|
|
20240614,095600,519134360,329,328,329,328,2822
|
|
20240614,095500,518205923,329,328,329,328,5003
|
|
20240614,095400,516564936,328,328,329,328,1276
|
|
20240614,095300,516146398,329,328,329,328,2051
|
|
20240614,095200,515473581,328,327,328,327,70895
|
|
20240614,095100,492290911,328,329,329,327,17692
|
|
20240614,095000,486494020,329,328,329,328,58351
|
|
20240614,094900,467325870,328,329,329,328,364
|
|
20240614,094800,467206115,329,329,329,329,2
|
|
20240614,094700,467205457,328,329,329,328,1011
|
|
20240614,094600,466872848,329,329,329,328,6612
|
|
20240614,094500,464704023,329,329,330,328,30595
|
|
20240614,094400,454642588,328,329,329,328,5852
|
|
20240614,094300,452717284,329,330,330,329,322
|
|
20240614,094200,452611343,329,328,329,328,15578
|
|
20240614,094100,447491181,328,328,328,328,15574
|
|
20240614,094000,442382909,328,329,329,327,42049
|
|
20240614,093900,428564510,329,329,330,329,25351
|
|
20240614,093800,420220717,329,328,329,327,13846
|
|
20240614,093700,415679207,328,328,328,327,2551
|
|
20240614,093600,414842497,328,327,328,327,7735
|
|
20240614,093500,412313060,327,329,329,327,11994
|
|
20240614,093400,408385194,329,329,330,327,72698
|
|
20240614,093300,384539457,329,329,330,329,7152
|
|
20240614,093200,382181449,329,328,330,328,37577
|
|
20240614,093100,369830114,327,328,328,327,31650
|
|
20240614,093000,359450415,329,329,329,328,19859
|
|
20240614,092900,352916805,330,329,330,329,17975
|
|
20240614,092800,346995642,330,330,331,329,80157
|
|
20240614,092700,320575963,331,330,331,330,361
|
|
20240614,092600,320456808,330,330,331,330,33067
|
|
20240614,092500,309543996,331,331,331,330,38351
|
|
20240614,092400,296877094,331,331,332,331,14927
|
|
20240614,092300,291935860,332,333,333,332,13892
|
|
20240614,092200,287323670,333,333,334,332,26527
|
|
20240614,092100,278512841,334,334,334,333,16132
|
|
20240614,092000,273135071,334,334,334,333,420
|
|
20240614,091900,272995087,334,334,334,333,4903
|
|
20240614,091800,271361593,334,333,334,332,3358
|
|
20240614,091700,270243589,333,332,334,332,28538
|
|
20240614,091600,260759557,333,333,333,331,25271
|
|
20240614,091500,252362195,332,333,333,332,5509
|
|
20240614,091400,250532151,332,333,334,332,39363
|
|
20240614,091300,237433386,332,333,333,332,8893
|
|
20240614,091200,234474799,333,332,333,331,18790
|
|
20240614,091100,228234947,330,331,331,329,61560
|
|
20240614,091000,207919122,330,330,331,329,15542
|
|
20240614,090900,202795760,330,331,331,329,45785
|
|
20240614,090800,187698542,331,331,332,330,6494
|
|
20240614,090700,185549020,332,330,332,330,112154
|
|
20240614,090600,148495370,331,334,334,331,39483
|
|
20240614,090500,135410814,334,331,334,331,31440
|
|
20240614,090400,124936298,333,332,333,330,23448
|
|
20240614,090300,117168277,330,334,334,330,126410
|
|
20240614,090200,75297185,334,333,334,333,15747
|
|
20240614,090100,70040420,331,333,334,330,100351
|
|
20240614,090000,36719816,335,333,335,333,108336
|