637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,193400,252485384,1058,1058,1058,1058,5363
|
|
20240619,193300,252485384,1058,1058,1058,1058,0
|
|
20240619,193200,252485384,1058,1058,1058,1058,0
|
|
20240619,193100,252485384,1058,1058,1058,1058,0
|
|
20240619,193000,252485384,1058,1058,1058,1058,0
|
|
20240619,192900,252485384,1058,1058,1058,1058,0
|
|
20240619,192800,252485384,1058,1058,1058,1058,0
|
|
20240619,192700,252485384,1058,1058,1058,1058,0
|
|
20240619,192600,252485384,1058,1058,1058,1058,0
|
|
20240619,192500,252485384,1058,1058,1058,1058,0
|
|
20240619,192400,252485384,1058,1058,1058,1058,0
|
|
20240619,192300,252485384,1058,1058,1058,1058,0
|
|
20240619,192200,252485384,1058,1058,1058,1058,0
|
|
20240619,192100,252485384,1058,1058,1058,1058,0
|
|
20240619,192000,252485384,1058,1058,1058,1058,0
|
|
20240619,191900,252485384,1058,1058,1058,1058,0
|
|
20240619,191800,252485384,1058,1058,1058,1058,0
|
|
20240619,191700,252485384,1058,1058,1058,1058,0
|
|
20240619,191600,252485384,1058,1058,1058,1058,0
|
|
20240619,191500,252485384,1058,1058,1058,1058,0
|
|
20240619,191400,252485384,1058,1058,1058,1058,0
|
|
20240619,191300,252485384,1058,1058,1058,1058,0
|
|
20240619,191200,252485384,1058,1058,1058,1058,0
|
|
20240619,191100,252485384,1058,1058,1058,1058,0
|
|
20240619,191000,252485384,1058,1058,1058,1058,0
|
|
20240619,190900,252485384,1058,1058,1058,1058,0
|
|
20240619,190800,252485384,1058,1058,1058,1058,0
|
|
20240619,190700,252485384,1058,1058,1058,1058,0
|
|
20240619,190600,252485384,1058,1058,1058,1058,0
|
|
20240619,190500,252485384,1058,1058,1058,1058,0
|
|
20240619,190400,252485384,1058,1058,1058,1058,5363
|
|
20240619,190300,252485384,1058,1058,1058,1058,0
|
|
20240619,190200,252485384,1058,1058,1058,1058,0
|
|
20240619,190100,252485384,1058,1058,1058,1058,0
|
|
20240619,190000,252485384,1058,1058,1058,1058,0
|
|
20240619,185900,252485384,1058,1058,1058,1058,0
|
|
20240619,185800,252485384,1058,1058,1058,1058,0
|
|
20240619,185700,252485384,1058,1058,1058,1058,0
|
|
20240619,185600,252485384,1058,1058,1058,1058,0
|
|
20240619,185500,252485384,1058,1058,1058,1058,0
|
|
20240619,185400,252485384,1058,1058,1058,1058,0
|
|
20240619,185300,252485384,1058,1058,1058,1058,0
|
|
20240619,185200,252485384,1058,1058,1058,1058,0
|
|
20240619,185100,252485384,1058,1058,1058,1058,0
|
|
20240619,185000,252485384,1058,1058,1058,1058,0
|
|
20240619,184900,252485384,1058,1058,1058,1058,0
|
|
20240619,184800,252485384,1058,1058,1058,1058,0
|
|
20240619,184700,252485384,1058,1058,1058,1058,0
|
|
20240619,184600,252485384,1058,1058,1058,1058,0
|
|
20240619,184500,252485384,1058,1058,1058,1058,0
|
|
20240619,184400,252485384,1058,1058,1058,1058,0
|
|
20240619,184300,252485384,1058,1058,1058,1058,0
|
|
20240619,184200,252485384,1058,1058,1058,1058,0
|
|
20240619,184100,252485384,1058,1058,1058,1058,0
|
|
20240619,184000,252485384,1058,1058,1058,1058,0
|
|
20240619,183900,252485384,1058,1058,1058,1058,0
|
|
20240619,183800,252485384,1058,1058,1058,1058,0
|
|
20240619,183700,252485384,1058,1058,1058,1058,0
|
|
20240619,183600,252485384,1058,1058,1058,1058,0
|
|
20240619,183500,252485384,1058,1058,1058,1058,0
|
|
20240619,183400,252485384,1058,1058,1058,1058,5363
|
|
20240619,183300,252485384,1058,1058,1058,1058,0
|
|
20240619,183200,252485384,1058,1058,1058,1058,0
|
|
20240619,183100,252485384,1058,1058,1058,1058,0
|
|
20240619,183000,252485384,1058,1058,1058,1058,0
|
|
20240619,182900,252485384,1058,1058,1058,1058,0
|
|
20240619,182800,252485384,1058,1058,1058,1058,0
|
|
20240619,182700,252485384,1058,1058,1058,1058,0
|
|
20240619,182600,252485384,1058,1058,1058,1058,0
|
|
20240619,182500,252485384,1058,1058,1058,1058,0
|
|
20240619,182400,252485384,1058,1058,1058,1058,0
|
|
20240619,182300,252485384,1058,1058,1058,1058,0
|
|
20240619,182200,252485384,1058,1058,1058,1058,0
|
|
20240619,182100,252485384,1058,1058,1058,1058,0
|
|
20240619,182000,252485384,1058,1058,1058,1058,0
|
|
20240619,181900,252485384,1058,1058,1058,1058,0
|
|
20240619,181800,252485384,1058,1058,1058,1058,0
|
|
20240619,181700,252485384,1058,1058,1058,1058,0
|
|
20240619,181600,252485384,1058,1058,1058,1058,0
|
|
20240619,181500,252485384,1058,1058,1058,1058,0
|
|
20240619,181400,252485384,1058,1058,1058,1058,0
|
|
20240619,181300,252485384,1058,1058,1058,1058,0
|
|
20240619,181200,252485384,1058,1058,1058,1058,0
|
|
20240619,181100,252485384,1058,1058,1058,1058,0
|
|
20240619,181000,252485384,1058,1058,1058,1058,0
|
|
20240619,180900,252485384,1058,1058,1058,1058,0
|
|
20240619,180800,252485384,1058,1058,1058,1058,0
|
|
20240619,180700,252485384,1058,1058,1058,1058,0
|
|
20240619,180600,252485384,1058,1058,1058,1058,0
|
|
20240619,180500,252485384,1058,1058,1058,1058,0
|
|
20240619,180400,252485384,1058,1058,1058,1058,5363
|
|
20240619,180300,252485384,1058,1058,1058,1058,0
|
|
20240619,180200,252485384,1058,1058,1058,1058,0
|
|
20240619,180100,252485384,1058,1058,1058,1058,0
|
|
20240619,180000,252485384,1058,1058,1058,1058,0
|
|
20240619,175900,252485384,1058,1058,1058,1058,0
|
|
20240619,175800,252485384,1058,1058,1058,1058,0
|
|
20240619,175700,252485384,1058,1058,1058,1058,0
|
|
20240619,175600,252485384,1058,1058,1058,1058,0
|
|
20240619,175500,252485384,1058,1058,1058,1058,0
|
|
20240619,175400,252485384,1058,1058,1058,1058,0
|
|
20240619,175300,252485384,1058,1058,1058,1058,0
|
|
20240619,175200,252485384,1058,1058,1058,1058,0
|
|
20240619,175100,252485384,1058,1058,1058,1058,0
|
|
20240619,175000,252485384,1058,1058,1058,1058,0
|
|
20240619,174900,252485384,1058,1058,1058,1058,0
|
|
20240619,174800,252485384,1058,1058,1058,1058,0
|
|
20240619,174700,252485384,1058,1058,1058,1058,0
|
|
20240619,174600,252485384,1058,1058,1058,1058,0
|
|
20240619,174500,252485384,1058,1058,1058,1058,0
|
|
20240619,174400,252485384,1058,1058,1058,1058,0
|
|
20240619,174300,252485384,1058,1058,1058,1058,0
|
|
20240619,174200,252485384,1058,1058,1058,1058,0
|
|
20240619,174100,252485384,1058,1058,1058,1058,0
|
|
20240619,174000,252485384,1058,1058,1058,1058,0
|
|
20240619,173900,252485384,1058,1058,1058,1058,0
|
|
20240619,173800,252485384,1058,1058,1058,1058,0
|
|
20240619,173700,252485384,1058,1058,1058,1058,0
|
|
20240619,173600,252485384,1058,1058,1058,1058,0
|
|
20240619,173500,252485384,1058,1058,1058,1058,0
|
|
20240619,173400,252485384,1058,1058,1058,1058,5363
|
|
20240619,173300,252485384,1058,1058,1058,1058,0
|
|
20240619,173200,252485384,1058,1058,1058,1058,0
|
|
20240619,173100,252485384,1058,1058,1058,1058,0
|
|
20240619,173000,252485384,1058,1058,1058,1058,0
|
|
20240619,172900,252485384,1058,1058,1058,1058,0
|
|
20240619,172800,252485384,1058,1058,1058,1058,0
|
|
20240619,172700,252485384,1058,1058,1058,1058,0
|
|
20240619,172600,252485384,1058,1058,1058,1058,0
|
|
20240619,172500,252485384,1058,1058,1058,1058,0
|
|
20240619,172400,252485384,1058,1058,1058,1058,0
|
|
20240619,172300,252485384,1058,1058,1058,1058,0
|
|
20240619,172200,252485384,1058,1058,1058,1058,0
|
|
20240619,172100,252485384,1058,1058,1058,1058,0
|
|
20240619,172000,252485384,1058,1058,1058,1058,0
|
|
20240619,171900,252485384,1058,1058,1058,1058,0
|
|
20240619,171800,252485384,1058,1058,1058,1058,0
|
|
20240619,171700,252485384,1058,1058,1058,1058,0
|
|
20240619,171600,252485384,1058,1058,1058,1058,0
|
|
20240619,171500,252485384,1058,1058,1058,1058,0
|
|
20240619,171400,252485384,1058,1058,1058,1058,0
|
|
20240619,171300,252485384,1058,1058,1058,1058,0
|
|
20240619,171200,252485384,1058,1058,1058,1058,0
|
|
20240619,171100,252485384,1058,1058,1058,1058,0
|
|
20240619,171000,252485384,1058,1058,1058,1058,0
|
|
20240619,170900,252485384,1058,1058,1058,1058,0
|
|
20240619,170800,252485384,1058,1058,1058,1058,0
|
|
20240619,170700,252485384,1058,1058,1058,1058,0
|
|
20240619,170600,252485384,1058,1058,1058,1058,0
|
|
20240619,170500,252485384,1058,1058,1058,1058,0
|
|
20240619,170400,252485384,1058,1058,1058,1058,5363
|
|
20240619,170300,252485384,1058,1058,1058,1058,0
|
|
20240619,170200,252485384,1058,1058,1058,1058,0
|
|
20240619,170100,252485384,1058,1058,1058,1058,0
|
|
20240619,170000,252485384,1058,1058,1058,1058,0
|
|
20240619,165900,252485384,1058,1058,1058,1058,0
|
|
20240619,165800,252485384,1058,1058,1058,1058,0
|
|
20240619,165700,252485384,1058,1058,1058,1058,0
|
|
20240619,165600,252485384,1058,1058,1058,1058,0
|
|
20240619,165500,252485384,1058,1058,1058,1058,0
|
|
20240619,165400,252485384,1058,1058,1058,1058,0
|
|
20240619,165300,252485384,1058,1058,1058,1058,0
|
|
20240619,165200,252485384,1058,1058,1058,1058,0
|
|
20240619,165100,252485384,1058,1058,1058,1058,0
|
|
20240619,165000,252485384,1058,1058,1058,1058,0
|
|
20240619,164900,252485384,1058,1058,1058,1058,0
|
|
20240619,164800,252485384,1058,1058,1058,1058,0
|
|
20240619,164700,252485384,1058,1058,1058,1058,0
|
|
20240619,164600,252485384,1058,1058,1058,1058,0
|
|
20240619,164500,252485384,1058,1058,1058,1058,0
|
|
20240619,164400,252485384,1058,1058,1058,1058,0
|
|
20240619,164300,252485384,1058,1058,1058,1058,0
|
|
20240619,164200,252485384,1058,1058,1058,1058,0
|
|
20240619,164100,252485384,1058,1058,1058,1058,0
|
|
20240619,164000,252485384,1058,1058,1058,1058,0
|
|
20240619,163900,252485384,1058,1058,1058,1058,0
|
|
20240619,163800,252485384,1058,1058,1058,1058,0
|
|
20240619,163700,252485384,1058,1058,1058,1058,0
|
|
20240619,163600,252485384,1058,1058,1058,1058,0
|
|
20240619,163500,252485384,1058,1058,1058,1058,0
|
|
20240619,163400,252485384,1058,1058,1058,1058,5363
|
|
20240619,163300,252485384,1058,1058,1058,1058,0
|
|
20240619,163200,252485384,1058,1058,1058,1058,0
|
|
20240619,163100,252485384,1058,1058,1058,1058,0
|
|
20240619,163000,252485384,1058,1058,1058,1058,0
|
|
20240619,162900,252485384,1058,1058,1058,1058,0
|
|
20240619,162800,252485384,1058,1058,1058,1058,0
|
|
20240619,162700,252485384,1058,1058,1058,1058,0
|
|
20240619,162600,252485384,1058,1058,1058,1058,0
|
|
20240619,162500,252485384,1058,1058,1058,1058,0
|
|
20240619,162400,252485384,1058,1058,1058,1058,0
|
|
20240619,162300,252485384,1058,1058,1058,1058,0
|
|
20240619,162200,252485384,1058,1058,1058,1058,0
|
|
20240619,162100,252485384,1058,1058,1058,1058,0
|
|
20240619,162000,252485384,1058,1058,1058,1058,0
|
|
20240619,161900,252485384,1058,1058,1058,1058,0
|
|
20240619,161800,252485384,1058,1058,1058,1058,0
|
|
20240619,161700,252485384,1058,1058,1058,1058,0
|
|
20240619,161600,252485384,1058,1058,1058,1058,0
|
|
20240619,161500,252485384,1058,1058,1058,1058,0
|
|
20240619,161400,252485384,1058,1058,1058,1058,0
|
|
20240619,161300,252485384,1058,1058,1058,1058,0
|
|
20240619,161200,252485384,1058,1058,1058,1058,0
|
|
20240619,161100,252485384,1058,1058,1058,1058,0
|
|
20240619,161000,252485384,1058,1058,1058,1058,0
|
|
20240619,160900,252485384,1058,1058,1058,1058,0
|
|
20240619,160800,252485384,1058,1058,1058,1058,0
|
|
20240619,160700,252485384,1058,1058,1058,1058,0
|
|
20240619,160600,252485384,1058,1058,1058,1058,0
|
|
20240619,160500,252485384,1058,1058,1058,1058,0
|
|
20240619,160400,252485384,1058,1058,1058,1058,5363
|
|
20240619,160300,252485384,1058,1058,1058,1058,0
|
|
20240619,160200,252485384,1058,1058,1058,1058,0
|
|
20240619,160100,252485384,1058,1058,1058,1058,0
|
|
20240619,160000,252485384,1058,1058,1058,1058,0
|
|
20240619,155900,252485384,1058,1058,1058,1058,0
|
|
20240619,155800,252485384,1058,1058,1058,1058,0
|
|
20240619,155700,252485384,1058,1058,1058,1058,0
|
|
20240619,155600,252485384,1058,1058,1058,1058,0
|
|
20240619,155500,252485384,1058,1058,1058,1058,0
|
|
20240619,155400,252485384,1058,1058,1058,1058,0
|
|
20240619,155300,252485384,1058,1058,1058,1058,0
|
|
20240619,155200,252485384,1058,1058,1058,1058,0
|
|
20240619,155100,252485384,1058,1058,1058,1058,0
|
|
20240619,155000,252485384,1058,1058,1058,1058,0
|
|
20240619,154900,252485384,1058,1058,1058,1058,0
|
|
20240619,154800,252485384,1058,1058,1058,1058,0
|
|
20240619,154700,252485384,1058,1058,1058,1058,0
|
|
20240619,154600,252485384,1058,1058,1058,1058,0
|
|
20240619,154500,252485384,1058,1058,1058,1058,0
|
|
20240619,154400,252485384,1058,1058,1058,1058,0
|
|
20240619,154300,252485384,1058,1058,1058,1058,0
|
|
20240619,154200,252485384,1058,1058,1058,1058,0
|
|
20240619,154100,252485384,1058,1058,1058,1058,0
|
|
20240619,154000,252485384,1058,1058,1058,1058,0
|
|
20240619,153900,252485384,1058,1058,1058,1058,0
|
|
20240619,153800,252485384,1058,1058,1058,1058,0
|
|
20240619,153700,252485384,1058,1058,1058,1058,0
|
|
20240619,153600,252485384,1058,1058,1058,1058,0
|
|
20240619,153500,252485384,1058,1058,1058,1058,0
|
|
20240619,153400,252485384,1058,1058,1058,1058,5363
|
|
20240619,153300,252485384,1058,1058,1058,1058,0
|
|
20240619,153200,252485384,1058,1058,1058,1058,0
|
|
20240619,153100,252485384,1058,1058,1058,1058,0
|
|
20240619,153000,252485384,1058,1058,1058,1058,5363
|
|
20240619,152900,246811330,1058,1058,1058,1058,0
|
|
20240619,152800,246811330,1058,1058,1058,1058,0
|
|
20240619,152700,246811330,1058,1058,1058,1058,0
|
|
20240619,152600,246811330,1058,1058,1058,1058,0
|
|
20240619,152500,246811330,1058,1058,1058,1058,0
|
|
20240619,152400,246811330,1058,1058,1058,1058,0
|
|
20240619,152300,246811330,1058,1058,1058,1058,0
|
|
20240619,152200,246811330,1058,1058,1058,1058,0
|
|
20240619,152100,246811330,1058,1058,1058,1058,0
|
|
20240619,152000,246811330,1058,1058,1058,1058,0
|
|
20240619,151900,246811330,1058,1059,1059,1058,375
|
|
20240619,151800,246414250,1059,1059,1059,1059,211
|
|
20240619,151700,246190801,1058,1058,1058,1058,0
|
|
20240619,151600,246190801,1058,1058,1058,1058,0
|
|
20240619,151500,246190801,1058,1059,1059,1058,77
|
|
20240619,151400,246109259,1059,1059,1059,1059,250
|
|
20240619,151300,245844509,1059,1059,1059,1059,100
|
|
20240619,151200,245738609,1059,1059,1059,1059,0
|
|
20240619,151100,245738609,1059,1059,1059,1059,0
|
|
20240619,151000,245738609,1059,1059,1059,1059,2
|
|
20240619,150900,245736491,1059,1059,1059,1059,0
|
|
20240619,150800,245736491,1059,1059,1059,1059,0
|
|
20240619,150700,245736491,1059,1059,1059,1059,56
|
|
20240619,150600,245677187,1059,1059,1059,1059,29
|
|
20240619,150500,245646476,1059,1059,1059,1059,51
|
|
20240619,150400,245592467,1058,1058,1058,1058,131
|
|
20240619,150300,245453869,1058,1058,1058,1058,1
|
|
20240619,150200,245452811,1059,1059,1059,1059,113
|
|
20240619,150100,245333144,1059,1059,1059,1059,16
|
|
20240619,150000,245316200,1058,1058,1058,1058,924
|
|
20240619,145900,244338608,1058,1057,1058,1057,413
|
|
20240619,145800,243901734,1057,1057,1057,1057,0
|
|
20240619,145700,243901734,1057,1057,1057,1057,0
|
|
20240619,145600,243901734,1057,1057,1057,1057,768
|
|
20240619,145500,243089958,1057,1057,1057,1057,397
|
|
20240619,145400,242670329,1057,1057,1057,1057,0
|
|
20240619,145300,242670329,1057,1057,1057,1057,0
|
|
20240619,145200,242670329,1057,1057,1057,1057,378
|
|
20240619,145100,242270783,1057,1057,1057,1057,0
|
|
20240619,145000,242270783,1057,1057,1057,1057,0
|
|
20240619,144900,242270783,1057,1057,1057,1057,0
|
|
20240619,144800,242270783,1057,1057,1057,1057,0
|
|
20240619,144700,242270783,1057,1057,1057,1057,0
|
|
20240619,144600,242270783,1057,1057,1057,1057,0
|
|
20240619,144500,242270783,1057,1057,1057,1057,1
|
|
20240619,144400,242269726,1057,1057,1057,1057,500
|
|
20240619,144300,241741226,1057,1057,1057,1057,0
|
|
20240619,144200,241741226,1057,1057,1057,1057,846
|
|
20240619,144100,240847004,1058,1058,1058,1058,250
|
|
20240619,144000,240582504,1058,1058,1058,1058,0
|
|
20240619,143900,240582504,1058,1058,1058,1058,56
|
|
20240619,143800,240523256,1058,1058,1058,1058,200
|
|
20240619,143700,240311656,1058,1058,1058,1058,250
|
|
20240619,143600,240047156,1058,1058,1058,1058,0
|
|
20240619,143500,240047156,1058,1058,1058,1058,0
|
|
20240619,143400,240047156,1058,1058,1058,1058,0
|
|
20240619,143300,240047156,1058,1058,1058,1058,273
|
|
20240619,143200,239758322,1058,1058,1058,1058,1000
|
|
20240619,143100,238700322,1058,1058,1058,1058,250
|
|
20240619,143000,238435822,1058,1058,1058,1058,4
|
|
20240619,142900,238431590,1056,1056,1056,1056,0
|
|
20240619,142800,238431590,1056,1056,1056,1056,0
|
|
20240619,142700,238431590,1056,1056,1056,1056,0
|
|
20240619,142600,238431590,1056,1057,1057,1056,818
|
|
20240619,142500,237567582,1057,1057,1057,1057,140
|
|
20240619,142400,237419602,1056,1056,1056,1056,0
|
|
20240619,142300,237419602,1056,1056,1056,1056,0
|
|
20240619,142200,237419602,1056,1056,1056,1056,306
|
|
20240619,142100,237096466,1057,1057,1057,1057,280
|
|
20240619,142000,236800506,1057,1057,1057,1057,1502
|
|
20240619,141900,235212892,1057,1057,1057,1057,43
|
|
20240619,141800,235167441,1056,1059,1059,1056,417
|
|
20240619,141700,234726990,1059,1059,1059,1059,105
|
|
20240619,141600,234615795,1056,1057,1057,1056,2566
|
|
20240619,141500,231903778,1057,1057,1057,1057,0
|
|
20240619,141400,231903778,1057,1057,1057,1057,0
|
|
20240619,141300,231903778,1057,1058,1058,1057,1029
|
|
20240619,141200,230815826,1060,1060,1060,1060,0
|
|
20240619,141100,230815826,1060,1060,1060,1060,0
|
|
20240619,141000,230815826,1060,1060,1060,1060,0
|
|
20240619,140900,230815826,1060,1060,1060,1060,0
|
|
20240619,140800,230815826,1060,1060,1060,1060,3
|
|
20240619,140700,230812646,1060,1060,1060,1060,0
|
|
20240619,140600,230812646,1060,1060,1060,1060,110
|
|
20240619,140500,230696046,1060,1060,1060,1060,3
|
|
20240619,140400,230692866,1060,1060,1060,1060,0
|
|
20240619,140300,230692866,1060,1060,1060,1060,0
|
|
20240619,140200,230692866,1060,1059,1060,1059,1507
|
|
20240619,140100,229096837,1058,1058,1058,1058,0
|
|
20240619,140000,229096837,1058,1058,1058,1058,0
|
|
20240619,135900,229096837,1058,1058,1058,1058,556
|
|
20240619,135800,228508589,1058,1058,1058,1058,4
|
|
20240619,135700,228504357,1057,1058,1058,1057,340
|
|
20240619,135600,228144952,1058,1058,1058,1058,100
|
|
20240619,135500,228039152,1058,1058,1058,1058,0
|
|
20240619,135400,228039152,1058,1058,1058,1058,130
|
|
20240619,135300,227901612,1058,1058,1058,1058,0
|
|
20240619,135200,227901612,1058,1058,1058,1058,310
|
|
20240619,135100,227573632,1058,1058,1058,1058,0
|
|
20240619,135000,227573632,1058,1058,1058,1058,102
|
|
20240619,134900,227465716,1058,1058,1058,1058,50
|
|
20240619,134800,227412816,1058,1058,1058,1058,3
|
|
20240619,134700,227409642,1058,1058,1058,1058,0
|
|
20240619,134600,227409642,1058,1058,1058,1058,1
|
|
20240619,134500,227408584,1058,1058,1058,1058,7
|
|
20240619,134400,227401178,1057,1057,1057,1057,190
|
|
20240619,134300,227200348,1057,1057,1057,1057,0
|
|
20240619,134200,227200348,1057,1057,1057,1057,0
|
|
20240619,134100,227200348,1057,1057,1057,1057,10
|
|
20240619,134000,227189778,1057,1057,1057,1057,0
|
|
20240619,133900,227189778,1057,1057,1057,1057,0
|
|
20240619,133800,227189778,1057,1057,1057,1057,0
|
|
20240619,133700,227189778,1057,1057,1057,1057,190
|
|
20240619,133600,226988948,1057,1057,1057,1057,240
|
|
20240619,133500,226735268,1057,1057,1057,1057,0
|
|
20240619,133400,226735268,1057,1057,1057,1057,1560
|
|
20240619,133300,225086348,1057,1057,1057,1057,0
|
|
20240619,133200,225086348,1057,1057,1057,1057,800
|
|
20240619,133100,224240748,1057,1057,1057,1057,1
|
|
20240619,133000,224239691,1057,1058,1058,1057,24
|
|
20240619,132900,224214303,1058,1058,1058,1058,0
|
|
20240619,132800,224214303,1058,1058,1058,1058,0
|
|
20240619,132700,224214303,1058,1058,1058,1058,0
|
|
20240619,132600,224214303,1058,1058,1058,1058,0
|
|
20240619,132500,224214303,1058,1058,1058,1058,0
|
|
20240619,132400,224214303,1058,1058,1058,1058,6
|
|
20240619,132300,224207955,1058,1058,1058,1058,20
|
|
20240619,132200,224186795,1058,1058,1058,1058,208
|
|
20240619,132100,223966731,1058,1058,1058,1058,2
|
|
20240619,132000,223964615,1056,1056,1056,1056,1
|
|
20240619,131900,223963559,1055,1055,1055,1055,880
|
|
20240619,131800,223035159,1055,1055,1055,1055,0
|
|
20240619,131700,223035159,1055,1055,1055,1055,0
|
|
20240619,131600,223035159,1055,1055,1055,1055,124
|
|
20240619,131500,222904339,1055,1055,1055,1055,1437
|
|
20240619,131400,221388304,1055,1058,1058,1055,1959
|
|
20240619,131300,219321528,1055,1055,1055,1055,0
|
|
20240619,131200,219321528,1055,1055,1055,1055,0
|
|
20240619,131100,219321528,1055,1055,1055,1055,0
|
|
20240619,131000,219321528,1055,1055,1055,1055,0
|
|
20240619,130900,219321528,1055,1055,1055,1055,0
|
|
20240619,130800,219321528,1055,1055,1055,1055,300
|
|
20240619,130700,219005028,1055,1056,1056,1055,72
|
|
20240619,130600,218929067,1058,1058,1058,1058,5
|
|
20240619,130500,218923777,1055,1056,1056,1055,253
|
|
20240619,130400,218656610,1055,1055,1055,1055,0
|
|
20240619,130300,218656610,1055,1055,1055,1055,0
|
|
20240619,130200,218656610,1055,1055,1055,1055,0
|
|
20240619,130100,218656610,1055,1055,1055,1055,157
|
|
20240619,130000,218490975,1056,1056,1056,1056,690
|
|
20240619,125900,217762335,1058,1058,1058,1058,0
|
|
20240619,125800,217762335,1058,1058,1058,1058,9
|
|
20240619,125700,217752813,1055,1055,1055,1055,0
|
|
20240619,125600,217752813,1055,1055,1055,1055,0
|
|
20240619,125500,217752813,1055,1055,1055,1055,0
|
|
20240619,125400,217752813,1055,1055,1055,1055,0
|
|
20240619,125300,217752813,1055,1055,1055,1055,13
|
|
20240619,125200,217739098,1055,1055,1055,1055,0
|
|
20240619,125100,217739098,1055,1055,1055,1055,0
|
|
20240619,125000,217739098,1055,1055,1055,1055,0
|
|
20240619,124900,217739098,1055,1055,1055,1055,5
|
|
20240619,124800,217733823,1055,1055,1055,1055,0
|
|
20240619,124700,217733823,1055,1055,1055,1055,1309
|
|
20240619,124600,216352828,1055,1055,1055,1055,0
|
|
20240619,124500,216352828,1055,1055,1055,1055,6213
|
|
20240619,124400,209798113,1055,1055,1055,1055,0
|
|
20240619,124300,209798113,1055,1056,1056,1055,3595
|
|
20240619,124200,206005186,1056,1057,1057,1056,27
|
|
20240619,124100,205976648,1057,1057,1057,1057,0
|
|
20240619,124000,205976648,1057,1057,1057,1057,0
|
|
20240619,123900,205976648,1057,1058,1058,1057,3
|
|
20240619,123800,205973476,1058,1058,1058,1058,7
|
|
20240619,123700,205966070,1058,1058,1058,1058,4
|
|
20240619,123600,205961838,1057,1057,1057,1057,415
|
|
20240619,123500,205523183,1057,1057,1057,1057,1200
|
|
20240619,123400,204254783,1057,1056,1057,1055,157
|
|
20240619,123300,204088945,1055,1055,1055,1055,0
|
|
20240619,123200,204088945,1055,1056,1056,1055,1000
|
|
20240619,123100,203033925,1055,1055,1055,1055,0
|
|
20240619,123000,203033925,1055,1055,1055,1055,0
|
|
20240619,122900,203033925,1055,1055,1055,1055,0
|
|
20240619,122800,203033925,1055,1056,1056,1055,2423
|
|
20240619,122700,200475238,1060,1060,1060,1060,0
|
|
20240619,122600,200475238,1060,1060,1060,1060,0
|
|
20240619,122500,200475238,1060,1060,1060,1056,75
|
|
20240619,122400,200395925,1059,1059,1059,1059,0
|
|
20240619,122300,200395925,1059,1059,1059,1059,0
|
|
20240619,122200,200395925,1059,1058,1059,1058,1945
|
|
20240619,122100,198337028,1057,1057,1057,1057,7
|
|
20240619,122000,198329629,1057,1057,1057,1057,0
|
|
20240619,121900,198329629,1057,1057,1057,1057,25
|
|
20240619,121800,198303204,1057,1057,1057,1057,199
|
|
20240619,121700,198092861,1057,1057,1057,1057,0
|
|
20240619,121600,198092861,1057,1057,1058,1057,313
|
|
20240619,121500,197761711,1057,1057,1057,1057,501
|
|
20240619,121400,197232154,1057,1057,1057,1057,0
|
|
20240619,121300,197232154,1057,1057,1057,1057,122
|
|
20240619,121200,197103200,1058,1058,1058,1058,0
|
|
20240619,121100,197103200,1058,1058,1058,1058,100
|
|
20240619,121000,196997400,1057,1057,1057,1057,200
|
|
20240619,120900,196786000,1056,1056,1056,1056,0
|
|
20240619,120800,196786000,1056,1057,1057,1056,701
|
|
20240619,120700,196045723,1057,1057,1057,1057,0
|
|
20240619,120600,196045723,1057,1057,1057,1057,0
|
|
20240619,120500,196045723,1057,1057,1057,1057,2009
|
|
20240619,120400,193922210,1057,1057,1057,1057,200
|
|
20240619,120300,193710810,1058,1058,1058,1058,534
|
|
20240619,120200,193145838,1058,1058,1058,1058,0
|
|
20240619,120100,193145838,1058,1059,1059,1058,537
|
|
20240619,120000,192577655,1060,1060,1060,1060,95
|
|
20240619,115900,192476955,1059,1059,1059,1059,45
|
|
20240619,115800,192429300,1060,1060,1060,1060,0
|
|
20240619,115700,192429300,1060,1060,1060,1060,2
|
|
20240619,115600,192427180,1061,1061,1061,1061,0
|
|
20240619,115500,192427180,1061,1061,1061,1061,10
|
|
20240619,115400,192416570,1061,1061,1061,1061,18
|
|
20240619,115300,192397472,1061,1061,1061,1061,9
|
|
20240619,115200,192387923,1060,1060,1060,1060,10
|
|
20240619,115100,192377323,1061,1061,1061,1061,50
|
|
20240619,115000,192324273,1061,1061,1061,1061,500
|
|
20240619,114900,191793773,1061,1057,1061,1057,4
|
|
20240619,114800,191789537,1058,1058,1058,1058,600
|
|
20240619,114700,191154737,1057,1057,1057,1057,1000
|
|
20240619,114600,190097737,1058,1058,1058,1058,0
|
|
20240619,114500,190097737,1058,1058,1058,1058,0
|
|
20240619,114400,190097737,1058,1058,1058,1058,0
|
|
20240619,114300,190097737,1058,1058,1058,1058,3
|
|
20240619,114200,190094563,1058,1058,1058,1058,2
|
|
20240619,114100,190092447,1061,1061,1061,1061,0
|
|
20240619,114000,190092447,1061,1057,1061,1057,8
|
|
20240619,113900,190083979,1057,1058,1058,1057,1007
|
|
20240619,113800,189018577,1062,1062,1062,1062,0
|
|
20240619,113700,189018577,1062,1062,1062,1062,100
|
|
20240619,113600,188912377,1058,1058,1058,1058,339
|
|
20240619,113500,188553715,1057,1057,1057,1057,0
|
|
20240619,113400,188553715,1057,1057,1057,1057,0
|
|
20240619,113300,188553715,1057,1063,1063,1057,3799
|
|
20240619,113200,184530560,1063,1063,1063,1063,115
|
|
20240619,113100,184408315,1063,1063,1063,1063,0
|
|
20240619,113000,184408315,1063,1063,1063,1063,5
|
|
20240619,112900,184403000,1063,1063,1063,1063,0
|
|
20240619,112800,184403000,1063,1058,1063,1058,17
|
|
20240619,112700,184384969,1057,1057,1057,1057,0
|
|
20240619,112600,184384969,1057,1062,1062,1057,862
|
|
20240619,112500,183472340,1062,1062,1062,1062,0
|
|
20240619,112400,183472340,1062,1062,1062,1062,2752
|
|
20240619,112300,180549716,1062,1062,1062,1062,0
|
|
20240619,112200,180549716,1062,1063,1063,1057,6
|
|
20240619,112100,180543358,1057,1057,1057,1057,0
|
|
20240619,112000,180543358,1057,1063,1063,1057,1497
|
|
20240619,111900,178961023,1056,1056,1056,1056,150
|
|
20240619,111800,178802623,1056,1056,1056,1056,0
|
|
20240619,111700,178802623,1056,1056,1056,1056,0
|
|
20240619,111600,178802623,1056,1056,1056,1056,0
|
|
20240619,111500,178802623,1056,1066,1066,1056,13
|
|
20240619,111400,178788885,1066,1057,1068,1055,166
|
|
20240619,111300,178612003,1056,1065,1065,1056,517
|
|
20240619,111200,178061929,1065,1065,1065,1065,0
|
|
20240619,111100,178061929,1065,1059,1065,1055,3114
|
|
20240619,111000,174770182,1065,1064,1070,1064,3619
|
|
20240619,110900,170905223,1062,1060,1062,1060,5493
|
|
20240619,110800,165081155,1060,1058,1060,1058,313
|
|
20240619,110700,164749899,1058,1058,1058,1058,501
|
|
20240619,110600,164219841,1058,1057,1058,1057,6223
|
|
20240619,110500,157637010,1057,1057,1057,1057,8
|
|
20240619,110400,157628554,1055,1055,1055,1055,13
|
|
20240619,110300,157614839,1055,1055,1055,1055,0
|
|
20240619,110200,157614839,1055,1055,1055,1055,0
|
|
20240619,110100,157614839,1055,1055,1055,1055,0
|
|
20240619,110000,157614839,1055,1055,1055,1055,50
|
|
20240619,105900,157562089,1055,1055,1055,1055,219
|
|
20240619,105800,157331044,1058,1058,1058,1058,500
|
|
20240619,105700,156802044,1058,1057,1058,1057,767
|
|
20240619,105600,155990578,1058,1058,1058,1058,1030
|
|
20240619,105500,154900838,1058,1055,1058,1055,641
|
|
20240619,105400,154222720,1058,1058,1058,1058,1000
|
|
20240619,105300,153164720,1058,1058,1058,1058,2975
|
|
20240619,105200,150017170,1057,1055,1057,1055,792
|
|
20240619,105100,149181070,1053,1053,1053,1053,0
|
|
20240619,105000,149181070,1053,1053,1053,1053,2
|
|
20240619,104900,149178964,1053,1053,1053,1053,0
|
|
20240619,104800,149178964,1053,1053,1053,1053,20
|
|
20240619,104700,149157904,1053,1053,1053,1053,200
|
|
20240619,104600,148947304,1053,1053,1053,1053,0
|
|
20240619,104500,148947304,1053,1055,1055,1053,2000
|
|
20240619,104400,146840861,1054,1054,1054,1054,0
|
|
20240619,104300,146840861,1054,1055,1055,1054,1000
|
|
20240619,104200,145786638,1057,1058,1058,1057,9
|
|
20240619,104100,145777119,1058,1058,1058,1058,5
|
|
20240619,104000,145771829,1058,1058,1058,1058,0
|
|
20240619,103900,145771829,1058,1058,1058,1058,8
|
|
20240619,103800,145763365,1055,1057,1057,1055,9238
|
|
20240619,103700,136009257,1058,1058,1058,1058,0
|
|
20240619,103600,136009257,1058,1058,1058,1058,2101
|
|
20240619,103500,133786399,1058,1058,1058,1058,149
|
|
20240619,103400,133628757,1058,1058,1058,1058,105
|
|
20240619,103300,133517667,1059,1059,1059,1059,15
|
|
20240619,103200,133501782,1059,1057,1059,1057,263
|
|
20240619,103100,133223711,1058,1058,1058,1058,2152
|
|
20240619,103000,130946895,1059,1059,1059,1059,127
|
|
20240619,102900,130812402,1060,1060,1060,1060,0
|
|
20240619,102800,130812402,1060,1060,1060,1060,0
|
|
20240619,102700,130812402,1060,1060,1060,1060,0
|
|
20240619,102600,130812402,1060,1060,1060,1060,0
|
|
20240619,102500,130812402,1060,1060,1060,1060,19
|
|
20240619,102400,130792262,1060,1060,1060,1060,36
|
|
20240619,102300,130754102,1058,1058,1058,1058,0
|
|
20240619,102200,130754102,1058,1060,1060,1058,3576
|
|
20240619,102100,126970418,1061,1061,1061,1061,33
|
|
20240619,102000,126935405,1064,1064,1064,1064,2
|
|
20240619,101900,126933277,1065,1065,1065,1065,0
|
|
20240619,101800,126933277,1065,1065,1065,1065,3
|
|
20240619,101700,126930082,1058,1062,1063,1058,708
|
|
20240619,101600,126180131,1063,1060,1065,1060,1005
|
|
20240619,101500,125114815,1065,1060,1065,1060,616
|
|
20240619,101400,124461845,1060,1061,1061,1060,3075
|
|
20240619,101300,121202344,1060,1060,1060,1060,1
|
|
20240619,101200,121201284,1065,1065,1065,1065,0
|
|
20240619,101100,121201284,1065,1060,1065,1060,2
|
|
20240619,101000,121199159,1065,1063,1065,1061,878
|
|
20240619,100900,120267053,1066,1066,1066,1066,1
|
|
20240619,100800,120265987,1066,1066,1066,1066,0
|
|
20240619,100700,120265987,1066,1066,1066,1066,0
|
|
20240619,100600,120265987,1066,1066,1066,1066,0
|
|
20240619,100500,120265987,1066,1066,1066,1066,11
|
|
20240619,100400,120254261,1066,1066,1066,1066,100
|
|
20240619,100300,120147661,1066,1066,1066,1066,4
|
|
20240619,100200,120143397,1065,1064,1065,1064,907
|
|
20240619,100100,119178347,1064,1064,1064,1064,1
|
|
20240619,100000,119177283,1064,1064,1064,1064,1
|
|
20240619,095900,119176219,1064,1066,1066,1064,1020
|
|
20240619,095800,118089926,1066,1065,1066,1065,125
|
|
20240619,095700,117956788,1062,1061,1062,1061,577
|
|
20240619,095600,117344514,1062,1065,1065,1062,146
|
|
20240619,095500,117189453,1062,1062,1062,1062,1242
|
|
20240619,095400,115870449,1060,1062,1062,1060,740
|
|
20240619,095300,115084729,1062,1060,1062,1059,11167
|
|
20240619,095200,103258796,1060,1062,1063,1060,1165
|
|
20240619,095100,102023167,1068,1068,1068,1068,3
|
|
20240619,095000,102019963,1060,1060,1060,1060,91
|
|
20240619,094900,101923503,1059,1058,1059,1058,8427
|
|
20240619,094800,93000002,1058,1054,1058,1054,86
|
|
20240619,094700,92909350,1058,1058,1058,1058,3
|
|
20240619,094600,92906176,1053,1053,1053,1053,2962
|
|
20240619,094500,89787190,1053,1053,1054,1053,3100
|
|
20240619,094400,86522790,1053,1054,1054,1053,1504
|
|
20240619,094300,84939040,1055,1059,1059,1055,2738
|
|
20240619,094200,82048990,1057,1057,1057,1057,2240
|
|
20240619,094100,79681310,1059,1059,1059,1059,501
|
|
20240619,094000,79150751,1060,1060,1060,1060,0
|
|
20240619,093900,79150751,1060,1061,1061,1060,496
|
|
20240619,093800,78624895,1061,1067,1067,1053,10138
|
|
20240619,093700,67913436,1067,1067,1067,1067,0
|
|
20240619,093600,67913436,1067,1074,1074,1067,102
|
|
20240619,093500,67804585,1070,1070,1070,1070,314
|
|
20240619,093400,67468605,1070,1070,1070,1070,4
|
|
20240619,093300,67464325,1067,1066,1067,1066,810
|
|
20240619,093200,66600095,1066,1067,1067,1066,331
|
|
20240619,093100,66247028,1067,1065,1070,1059,8083
|
|
20240619,093000,57660599,1066,1070,1070,1066,115
|
|
20240619,092900,57537973,1070,1070,1070,1070,10
|
|
20240619,092800,57527273,1065,1069,1069,1063,5449
|
|
20240619,092700,51719921,1070,1072,1072,1070,11094
|
|
20240619,092600,39846188,1071,1075,1075,1071,1193
|
|
20240619,092500,38567483,1078,1071,1078,1071,414
|
|
20240619,092400,38123991,1071,1075,1075,1071,10792
|
|
20240619,092300,26551508,1075,1075,1075,1075,200
|
|
20240619,092200,26336508,1075,1078,1078,1075,1164
|
|
20240619,092100,25085205,1075,1075,1075,1075,0
|
|
20240619,092000,25085205,1075,1078,1078,1075,43
|
|
20240619,091900,25038941,1078,1079,1079,1078,6
|
|
20240619,091800,25032468,1079,1074,1079,1074,881
|
|
20240619,091700,24086269,1074,1079,1079,1074,910
|
|
20240619,091600,23108248,1079,1078,1079,1075,11830
|
|
20240619,091500,10368688,1079,1078,1079,1078,9
|
|
20240619,091400,10358985,1079,1079,1079,1079,118
|
|
20240619,091300,10231663,1079,1078,1079,1078,661
|
|
20240619,091200,9519104,1079,1081,1081,1079,201
|
|
20240619,091100,9302223,1077,1078,1078,1077,1791
|
|
20240619,091000,7371784,1078,1078,1078,1078,30
|
|
20240619,090900,7339444,1080,1080,1080,1080,200
|
|
20240619,090800,7123444,1081,1081,1081,1081,6
|
|
20240619,090700,7116958,1081,1081,1081,1081,1
|
|
20240619,090600,7115877,1076,1081,1081,1076,905
|
|
20240619,090500,6142072,1081,1081,1081,1081,1
|
|
20240619,090400,6140991,1076,1076,1076,1076,11
|
|
20240619,090300,6129155,1077,1077,1077,1077,0
|
|
20240619,090200,6129155,1077,1077,1077,1077,2039
|
|
20240619,090100,3933152,1077,1079,1079,1077,1455
|
|
20240619,090000,2364011,1081,1081,1081,1080,2188
|