630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,192700,2443925668,1782,1782,1782,1782,27605
|
|
20240529,192600,2443925668,1782,1782,1782,1782,0
|
|
20240529,192500,2443925668,1782,1782,1782,1782,0
|
|
20240529,192400,2443925668,1782,1782,1782,1782,0
|
|
20240529,192300,2443925668,1782,1782,1782,1782,0
|
|
20240529,192200,2443925668,1782,1782,1782,1782,0
|
|
20240529,192100,2443925668,1782,1782,1782,1782,0
|
|
20240529,192000,2443925668,1782,1782,1782,1782,0
|
|
20240529,191900,2443925668,1782,1782,1782,1782,0
|
|
20240529,191800,2443925668,1782,1782,1782,1782,0
|
|
20240529,191700,2443925668,1782,1782,1782,1782,0
|
|
20240529,191600,2443925668,1782,1782,1782,1782,0
|
|
20240529,191500,2443925668,1782,1782,1782,1782,0
|
|
20240529,191400,2443925668,1782,1782,1782,1782,0
|
|
20240529,191300,2443925668,1782,1782,1782,1782,0
|
|
20240529,191200,2443925668,1782,1782,1782,1782,0
|
|
20240529,191100,2443925668,1782,1782,1782,1782,0
|
|
20240529,191000,2443925668,1782,1782,1782,1782,0
|
|
20240529,190900,2443925668,1782,1782,1782,1782,0
|
|
20240529,190800,2443925668,1782,1782,1782,1782,0
|
|
20240529,190700,2443925668,1782,1782,1782,1782,0
|
|
20240529,190600,2443925668,1782,1782,1782,1782,0
|
|
20240529,190500,2443925668,1782,1782,1782,1782,0
|
|
20240529,190400,2443925668,1782,1782,1782,1782,0
|
|
20240529,190300,2443925668,1782,1782,1782,1782,0
|
|
20240529,190200,2443925668,1782,1782,1782,1782,0
|
|
20240529,190100,2443925668,1782,1782,1782,1782,0
|
|
20240529,190000,2443925668,1782,1782,1782,1782,0
|
|
20240529,185900,2443925668,1782,1782,1782,1782,0
|
|
20240529,185800,2443925668,1782,1782,1782,1782,0
|
|
20240529,185700,2443925668,1782,1782,1782,1782,27605
|
|
20240529,185600,2443925668,1782,1782,1782,1782,0
|
|
20240529,185500,2443925668,1782,1782,1782,1782,0
|
|
20240529,185400,2443925668,1782,1782,1782,1782,0
|
|
20240529,185300,2443925668,1782,1782,1782,1782,0
|
|
20240529,185200,2443925668,1782,1782,1782,1782,0
|
|
20240529,185100,2443925668,1782,1782,1782,1782,0
|
|
20240529,185000,2443925668,1782,1782,1782,1782,0
|
|
20240529,184900,2443925668,1782,1782,1782,1782,0
|
|
20240529,184800,2443925668,1782,1782,1782,1782,0
|
|
20240529,184700,2443925668,1782,1782,1782,1782,0
|
|
20240529,184600,2443925668,1782,1782,1782,1782,0
|
|
20240529,184500,2443925668,1782,1782,1782,1782,0
|
|
20240529,184400,2443925668,1782,1782,1782,1782,0
|
|
20240529,184300,2443925668,1782,1782,1782,1782,0
|
|
20240529,184200,2443925668,1782,1782,1782,1782,0
|
|
20240529,184100,2443925668,1782,1782,1782,1782,0
|
|
20240529,184000,2443925668,1782,1782,1782,1782,0
|
|
20240529,183900,2443925668,1782,1782,1782,1782,0
|
|
20240529,183800,2443925668,1782,1782,1782,1782,0
|
|
20240529,183700,2443925668,1782,1782,1782,1782,0
|
|
20240529,183600,2443925668,1782,1782,1782,1782,0
|
|
20240529,183500,2443925668,1782,1782,1782,1782,0
|
|
20240529,183400,2443925668,1782,1782,1782,1782,0
|
|
20240529,183300,2443925668,1782,1782,1782,1782,0
|
|
20240529,183200,2443925668,1782,1782,1782,1782,0
|
|
20240529,183100,2443925668,1782,1782,1782,1782,0
|
|
20240529,183000,2443925668,1782,1782,1782,1782,0
|
|
20240529,182900,2443925668,1782,1782,1782,1782,0
|
|
20240529,182800,2443925668,1782,1782,1782,1782,0
|
|
20240529,182700,2443925668,1782,1782,1782,1782,27605
|
|
20240529,182600,2443925668,1782,1782,1782,1782,0
|
|
20240529,182500,2443925668,1782,1782,1782,1782,0
|
|
20240529,182400,2443925668,1782,1782,1782,1782,0
|
|
20240529,182300,2443925668,1782,1782,1782,1782,0
|
|
20240529,182200,2443925668,1782,1782,1782,1782,0
|
|
20240529,182100,2443925668,1782,1782,1782,1782,0
|
|
20240529,182000,2443925668,1782,1782,1782,1782,0
|
|
20240529,181900,2443925668,1782,1782,1782,1782,0
|
|
20240529,181800,2443925668,1782,1782,1782,1782,0
|
|
20240529,181700,2443925668,1782,1782,1782,1782,0
|
|
20240529,181600,2443925668,1782,1782,1782,1782,0
|
|
20240529,181500,2443925668,1782,1782,1782,1782,0
|
|
20240529,181400,2443925668,1782,1782,1782,1782,0
|
|
20240529,181300,2443925668,1782,1782,1782,1782,0
|
|
20240529,181200,2443925668,1782,1782,1782,1782,0
|
|
20240529,181100,2443925668,1782,1782,1782,1782,0
|
|
20240529,181000,2443925668,1782,1782,1782,1782,0
|
|
20240529,180900,2443925668,1782,1782,1782,1782,0
|
|
20240529,180800,2443925668,1782,1782,1782,1782,0
|
|
20240529,180700,2443925668,1782,1782,1782,1782,0
|
|
20240529,180600,2443925668,1782,1782,1782,1782,0
|
|
20240529,180500,2443925668,1782,1782,1782,1782,0
|
|
20240529,180400,2443925668,1782,1782,1782,1782,0
|
|
20240529,180300,2443925668,1782,1782,1782,1782,0
|
|
20240529,180200,2443925668,1782,1782,1782,1782,0
|
|
20240529,180100,2443925668,1782,1782,1782,1782,0
|
|
20240529,180000,2443925668,1782,1782,1782,1782,0
|
|
20240529,175900,2443925668,1782,1782,1782,1782,0
|
|
20240529,175800,2443925668,1782,1782,1782,1782,0
|
|
20240529,175700,2443925668,1782,1782,1782,1782,27605
|
|
20240529,175600,2443925668,1782,1782,1782,1782,0
|
|
20240529,175500,2443925668,1782,1782,1782,1782,0
|
|
20240529,175400,2443925668,1782,1782,1782,1782,0
|
|
20240529,175300,2443925668,1782,1782,1782,1782,0
|
|
20240529,175200,2443925668,1782,1782,1782,1782,0
|
|
20240529,175100,2443925668,1782,1782,1782,1782,0
|
|
20240529,175000,2443925668,1782,1782,1782,1782,0
|
|
20240529,174900,2443925668,1782,1782,1782,1782,0
|
|
20240529,174800,2443925668,1782,1782,1782,1782,0
|
|
20240529,174700,2443925668,1782,1782,1782,1782,0
|
|
20240529,174600,2443925668,1782,1782,1782,1782,0
|
|
20240529,174500,2443925668,1782,1782,1782,1782,0
|
|
20240529,174400,2443925668,1782,1782,1782,1782,0
|
|
20240529,174300,2443925668,1782,1782,1782,1782,0
|
|
20240529,174200,2443925668,1782,1782,1782,1782,0
|
|
20240529,174100,2443925668,1782,1782,1782,1782,0
|
|
20240529,174000,2443925668,1782,1782,1782,1782,0
|
|
20240529,173900,2443925668,1782,1782,1782,1782,0
|
|
20240529,173800,2443925668,1782,1782,1782,1782,0
|
|
20240529,173700,2443925668,1782,1782,1782,1782,0
|
|
20240529,173600,2443925668,1782,1782,1782,1782,0
|
|
20240529,173500,2443925668,1782,1782,1782,1782,0
|
|
20240529,173400,2443925668,1782,1782,1782,1782,0
|
|
20240529,173300,2443925668,1782,1782,1782,1782,0
|
|
20240529,173200,2443925668,1782,1782,1782,1782,0
|
|
20240529,173100,2443925668,1782,1782,1782,1782,0
|
|
20240529,173000,2443925668,1782,1782,1782,1782,0
|
|
20240529,172900,2443925668,1782,1782,1782,1782,0
|
|
20240529,172800,2443925668,1782,1782,1782,1782,0
|
|
20240529,172700,2443925668,1782,1782,1782,1782,27605
|
|
20240529,172600,2443925668,1782,1782,1782,1782,0
|
|
20240529,172500,2443925668,1782,1782,1782,1782,0
|
|
20240529,172400,2443925668,1782,1782,1782,1782,0
|
|
20240529,172300,2443925668,1782,1782,1782,1782,0
|
|
20240529,172200,2443925668,1782,1782,1782,1782,0
|
|
20240529,172100,2443925668,1782,1782,1782,1782,0
|
|
20240529,172000,2443925668,1782,1782,1782,1782,0
|
|
20240529,171900,2443925668,1782,1782,1782,1782,0
|
|
20240529,171800,2443925668,1782,1782,1782,1782,0
|
|
20240529,171700,2443925668,1782,1782,1782,1782,0
|
|
20240529,171600,2443925668,1782,1782,1782,1782,0
|
|
20240529,171500,2443925668,1782,1782,1782,1782,0
|
|
20240529,171400,2443925668,1782,1782,1782,1782,0
|
|
20240529,171300,2443925668,1782,1782,1782,1782,0
|
|
20240529,171200,2443925668,1782,1782,1782,1782,0
|
|
20240529,171100,2443925668,1782,1782,1782,1782,0
|
|
20240529,171000,2443925668,1782,1782,1782,1782,0
|
|
20240529,170900,2443925668,1782,1782,1782,1782,0
|
|
20240529,170800,2443925668,1782,1782,1782,1782,0
|
|
20240529,170700,2443925668,1782,1782,1782,1782,0
|
|
20240529,170600,2443925668,1782,1782,1782,1782,0
|
|
20240529,170500,2443925668,1782,1782,1782,1782,0
|
|
20240529,170400,2443925668,1782,1782,1782,1782,0
|
|
20240529,170300,2443925668,1782,1782,1782,1782,0
|
|
20240529,170200,2443925668,1782,1782,1782,1782,0
|
|
20240529,170100,2443925668,1782,1782,1782,1782,0
|
|
20240529,170000,2443925668,1782,1782,1782,1782,0
|
|
20240529,165900,2443925668,1782,1782,1782,1782,0
|
|
20240529,165800,2443925668,1782,1782,1782,1782,0
|
|
20240529,165700,2443925668,1782,1782,1782,1782,27605
|
|
20240529,165600,2443925668,1782,1782,1782,1782,0
|
|
20240529,165500,2443925668,1782,1782,1782,1782,0
|
|
20240529,165400,2443925668,1782,1782,1782,1782,0
|
|
20240529,165300,2443925668,1782,1782,1782,1782,0
|
|
20240529,165200,2443925668,1782,1782,1782,1782,0
|
|
20240529,165100,2443925668,1782,1782,1782,1782,0
|
|
20240529,165000,2443925668,1782,1782,1782,1782,0
|
|
20240529,164900,2443925668,1782,1782,1782,1782,0
|
|
20240529,164800,2443925668,1782,1782,1782,1782,0
|
|
20240529,164700,2443925668,1782,1782,1782,1782,0
|
|
20240529,164600,2443925668,1782,1782,1782,1782,0
|
|
20240529,164500,2443925668,1782,1782,1782,1782,0
|
|
20240529,164400,2443925668,1782,1782,1782,1782,0
|
|
20240529,164300,2443925668,1782,1782,1782,1782,0
|
|
20240529,164200,2443925668,1782,1782,1782,1782,0
|
|
20240529,164100,2443925668,1782,1782,1782,1782,0
|
|
20240529,164000,2443925668,1782,1782,1782,1782,0
|
|
20240529,163900,2443925668,1782,1782,1782,1782,0
|
|
20240529,163800,2443925668,1782,1782,1782,1782,0
|
|
20240529,163700,2443925668,1782,1782,1782,1782,0
|
|
20240529,163600,2443925668,1782,1782,1782,1782,0
|
|
20240529,163500,2443925668,1782,1782,1782,1782,0
|
|
20240529,163400,2443925668,1782,1782,1782,1782,0
|
|
20240529,163300,2443925668,1782,1782,1782,1782,0
|
|
20240529,163200,2443925668,1782,1782,1782,1782,0
|
|
20240529,163100,2443925668,1782,1782,1782,1782,0
|
|
20240529,163000,2443925668,1782,1782,1782,1782,0
|
|
20240529,162900,2443925668,1782,1782,1782,1782,0
|
|
20240529,162800,2443925668,1782,1782,1782,1782,0
|
|
20240529,162700,2443925668,1782,1782,1782,1782,27605
|
|
20240529,162600,2443925668,1782,1782,1782,1782,0
|
|
20240529,162500,2443925668,1782,1782,1782,1782,0
|
|
20240529,162400,2443925668,1782,1782,1782,1782,0
|
|
20240529,162300,2443925668,1782,1782,1782,1782,0
|
|
20240529,162200,2443925668,1782,1782,1782,1782,0
|
|
20240529,162100,2443925668,1782,1782,1782,1782,0
|
|
20240529,162000,2443925668,1782,1782,1782,1782,0
|
|
20240529,161900,2443925668,1782,1782,1782,1782,0
|
|
20240529,161800,2443925668,1782,1782,1782,1782,0
|
|
20240529,161700,2443925668,1782,1782,1782,1782,0
|
|
20240529,161600,2443925668,1782,1782,1782,1782,0
|
|
20240529,161500,2443925668,1782,1782,1782,1782,0
|
|
20240529,161400,2443925668,1782,1782,1782,1782,0
|
|
20240529,161300,2443925668,1782,1782,1782,1782,0
|
|
20240529,161200,2443925668,1782,1782,1782,1782,0
|
|
20240529,161100,2443925668,1782,1782,1782,1782,0
|
|
20240529,161000,2443925668,1782,1782,1782,1782,0
|
|
20240529,160900,2443925668,1782,1782,1782,1782,0
|
|
20240529,160800,2443925668,1782,1782,1782,1782,0
|
|
20240529,160700,2443925668,1782,1782,1782,1782,0
|
|
20240529,160600,2443925668,1782,1782,1782,1782,0
|
|
20240529,160500,2443925668,1782,1782,1782,1782,0
|
|
20240529,160400,2443925668,1782,1782,1782,1782,0
|
|
20240529,160300,2443925668,1782,1782,1782,1782,0
|
|
20240529,160200,2443925668,1782,1782,1782,1782,0
|
|
20240529,160100,2443925668,1782,1782,1782,1782,0
|
|
20240529,160000,2443925668,1782,1782,1782,1782,0
|
|
20240529,155900,2443925668,1782,1782,1782,1782,0
|
|
20240529,155800,2443925668,1782,1782,1782,1782,0
|
|
20240529,155700,2443925668,1782,1782,1782,1782,27605
|
|
20240529,155600,2443925668,1782,1782,1782,1782,0
|
|
20240529,155500,2443925668,1782,1782,1782,1782,0
|
|
20240529,155400,2443925668,1782,1782,1782,1782,0
|
|
20240529,155300,2443925668,1782,1782,1782,1782,0
|
|
20240529,155200,2443925668,1782,1782,1782,1782,0
|
|
20240529,155100,2443925668,1782,1782,1782,1782,0
|
|
20240529,155000,2443925668,1782,1782,1782,1782,0
|
|
20240529,154900,2443925668,1782,1782,1782,1782,0
|
|
20240529,154800,2443925668,1782,1782,1782,1782,0
|
|
20240529,154700,2443925668,1782,1782,1782,1782,0
|
|
20240529,154600,2443925668,1782,1782,1782,1782,0
|
|
20240529,154500,2443925668,1782,1782,1782,1782,0
|
|
20240529,154400,2443925668,1782,1782,1782,1782,0
|
|
20240529,154300,2443925668,1782,1782,1782,1782,0
|
|
20240529,154200,2443925668,1782,1782,1782,1782,0
|
|
20240529,154100,2443925668,1782,1782,1782,1782,0
|
|
20240529,154000,2443925668,1782,1782,1782,1782,0
|
|
20240529,153900,2443925668,1782,1782,1782,1782,0
|
|
20240529,153800,2443925668,1782,1782,1782,1782,0
|
|
20240529,153700,2443925668,1782,1782,1782,1782,0
|
|
20240529,153600,2443925668,1782,1782,1782,1782,0
|
|
20240529,153500,2443925668,1782,1782,1782,1782,0
|
|
20240529,153400,2443925668,1782,1782,1782,1782,0
|
|
20240529,153300,2443925668,1782,1782,1782,1782,0
|
|
20240529,153200,2443925668,1782,1782,1782,1782,0
|
|
20240529,153100,2443925668,1782,1782,1782,1782,0
|
|
20240529,153000,2443925668,1782,1782,1782,1782,27605
|
|
20240529,152900,2394733558,1782,1782,1782,1782,0
|
|
20240529,152800,2394733558,1782,1782,1782,1782,0
|
|
20240529,152700,2394733558,1782,1782,1782,1782,0
|
|
20240529,152600,2394733558,1782,1782,1782,1782,0
|
|
20240529,152500,2394733558,1782,1782,1782,1782,0
|
|
20240529,152400,2394733558,1782,1782,1782,1782,0
|
|
20240529,152300,2394733558,1782,1782,1782,1782,0
|
|
20240529,152200,2394733558,1782,1782,1782,1782,0
|
|
20240529,152100,2394733558,1782,1782,1782,1782,0
|
|
20240529,152000,2394733558,1782,1782,1782,1782,0
|
|
20240529,151900,2394733558,1782,1774,1782,1774,11365
|
|
20240529,151800,2374523963,1774,1773,1776,1771,2287
|
|
20240529,151700,2370469154,1773,1772,1776,1771,3275
|
|
20240529,151600,2364663344,1774,1770,1774,1769,1333
|
|
20240529,151500,2362300127,1768,1768,1776,1768,5123
|
|
20240529,151400,2353242255,1776,1771,1776,1771,7665
|
|
20240529,151300,2339652626,1774,1766,1775,1766,4022
|
|
20240529,151200,2332549089,1775,1773,1776,1765,31472
|
|
20240529,151100,2276774602,1773,1773,1773,1767,3050
|
|
20240529,151000,2271380926,1770,1774,1774,1769,9622
|
|
20240529,150900,2254356799,1774,1771,1774,1768,7247
|
|
20240529,150800,2241519906,1771,1770,1771,1770,4120
|
|
20240529,150700,2234227186,1773,1771,1774,1768,8088
|
|
20240529,150600,2219897050,1771,1772,1772,1769,3075
|
|
20240529,150500,2214456164,1773,1772,1774,1769,9630
|
|
20240529,150400,2197381772,1772,1770,1774,1769,3363
|
|
20240529,150300,2191429798,1774,1774,1774,1769,31218
|
|
20240529,150200,2136163382,1774,1776,1776,1774,3180
|
|
20240529,150100,2130520314,1775,1775,1776,1773,12416
|
|
20240529,150000,2108499538,1775,1777,1777,1775,2462
|
|
20240529,145900,2104129188,1777,1777,1777,1775,235
|
|
20240529,145800,2103711793,1777,1774,1777,1774,1543
|
|
20240529,145700,2100972587,1774,1775,1775,1774,1858
|
|
20240529,145600,2097674662,1774,1775,1775,1774,2028
|
|
20240529,145500,2094076963,1774,1775,1775,1774,2516
|
|
20240529,145400,2089612425,1775,1773,1775,1773,242
|
|
20240529,145300,2089183295,1772,1772,1772,1772,500
|
|
20240529,145200,2088297295,1771,1774,1775,1771,17100
|
|
20240529,145100,2057991128,1774,1782,1782,1774,5508
|
|
20240529,145000,2048215880,1774,1776,1776,1774,3070
|
|
20240529,144900,2042768101,1776,1776,1782,1776,1431
|
|
20240529,144800,2040223728,1776,1778,1779,1776,5519
|
|
20240529,144700,2030420652,1778,1778,1778,1774,5398
|
|
20240529,144600,2020837992,1775,1777,1778,1775,13422
|
|
20240529,144500,1997006243,1777,1779,1779,1776,12137
|
|
20240529,144400,1975431758,1778,1780,1780,1778,7307
|
|
20240529,144300,1962435323,1780,1779,1780,1778,2227
|
|
20240529,144200,1958474548,1780,1781,1781,1779,22743
|
|
20240529,144100,1917998411,1782,1784,1784,1781,11164
|
|
20240529,144000,1898098004,1784,1784,1784,1784,112
|
|
20240529,143900,1897898196,1784,1786,1786,1784,959
|
|
20240529,143800,1896186244,1786,1785,1786,1785,216
|
|
20240529,143700,1895800574,1787,1787,1787,1786,218
|
|
20240529,143600,1895411224,1787,1787,1787,1787,28
|
|
20240529,143500,1895361188,1787,1786,1787,1785,1162
|
|
20240529,143400,1893286221,1786,1785,1786,1785,2020
|
|
20240529,143300,1889680513,1785,1783,1785,1783,544
|
|
20240529,143200,1888710559,1783,1783,1783,1783,822
|
|
20240529,143100,1887244933,1784,1782,1784,1782,2252
|
|
20240529,143000,1883230679,1782,1782,1782,1781,165
|
|
20240529,142900,1882936650,1782,1783,1783,1781,9138
|
|
20240529,142800,1866657131,1783,1783,1783,1782,523
|
|
20240529,142700,1865724926,1783,1783,1785,1782,4954
|
|
20240529,142600,1856893745,1783,1783,1783,1782,2124
|
|
20240529,142500,1853107649,1782,1785,1785,1782,1237
|
|
20240529,142400,1850900533,1783,1783,1783,1782,137
|
|
20240529,142300,1850656272,1783,1784,1784,1782,13073
|
|
20240529,142200,1827346763,1785,1783,1785,1782,779
|
|
20240529,142100,1825957803,1785,1783,1785,1782,2847
|
|
20240529,142000,1820882095,1783,1783,1787,1783,1185
|
|
20240529,141900,1818769223,1784,1784,1785,1783,4108
|
|
20240529,141800,1811441972,1789,1784,1789,1784,1065
|
|
20240529,141700,1809541687,1784,1784,1784,1783,2590
|
|
20240529,141600,1804921447,1784,1789,1789,1783,8082
|
|
20240529,141500,1790501086,1785,1787,1787,1785,6445
|
|
20240529,141400,1778991900,1789,1787,1789,1786,290
|
|
20240529,141300,1778473452,1788,1788,1788,1786,9163
|
|
20240529,141200,1762098029,1788,1789,1789,1788,1702
|
|
20240529,141100,1759053152,1789,1788,1789,1788,11
|
|
20240529,141000,1759033478,1788,1789,1789,1788,920
|
|
20240529,140900,1757388478,1789,1789,1789,1789,647
|
|
20240529,140800,1756230995,1789,1788,1789,1788,72
|
|
20240529,140700,1756102205,1787,1787,1787,1787,0
|
|
20240529,140600,1756102205,1787,1789,1789,1787,1004
|
|
20240529,140500,1754308049,1789,1789,1789,1789,5
|
|
20240529,140400,1754299104,1787,1793,1793,1787,296
|
|
20240529,140300,1753770146,1793,1793,1793,1793,5
|
|
20240529,140200,1753761181,1792,1789,1792,1787,1188
|
|
20240529,140100,1751635497,1792,1789,1792,1789,155
|
|
20240529,140000,1751358037,1789,1789,1791,1789,1058
|
|
20240529,135900,1749465272,1786,1786,1789,1786,3662
|
|
20240529,135800,1742921868,1786,1789,1789,1785,15594
|
|
20240529,135700,1715071509,1788,1790,1790,1788,248
|
|
20240529,135600,1714627869,1790,1790,1790,1787,6332
|
|
20240529,135500,1703301763,1790,1790,1790,1790,1063
|
|
20240529,135400,1701398993,1790,1790,1790,1790,1717
|
|
20240529,135300,1698325563,1792,1791,1792,1791,35
|
|
20240529,135200,1698262844,1791,1792,1792,1791,7060
|
|
20240529,135100,1685618373,1792,1792,1793,1791,4664
|
|
20240529,135000,1677260912,1792,1792,1792,1792,1245
|
|
20240529,134900,1675029872,1792,1793,1793,1792,14
|
|
20240529,134800,1675004771,1792,1793,1793,1791,103
|
|
20240529,134700,1674820095,1793,1793,1793,1793,17
|
|
20240529,134600,1674789614,1793,1792,1793,1792,201
|
|
20240529,134500,1674429321,1793,1793,1793,1793,35
|
|
20240529,134400,1674366566,1793,1788,1793,1788,2
|
|
20240529,134300,1674362985,1788,1790,1790,1788,1750
|
|
20240529,134200,1671233349,1789,1789,1789,1789,1000
|
|
20240529,134100,1669444349,1788,1788,1788,1788,900
|
|
20240529,134000,1667835149,1788,1791,1791,1788,4154
|
|
20240529,133900,1660399707,1791,1791,1791,1791,4690
|
|
20240529,133800,1651999917,1791,1791,1791,1790,3312
|
|
20240529,133700,1646071125,1791,1791,1792,1791,5689
|
|
20240529,133600,1635882106,1791,1792,1792,1791,7401
|
|
20240529,133500,1622621886,1792,1794,1795,1792,15734
|
|
20240529,133400,1594418740,1795,1794,1795,1794,28
|
|
20240529,133300,1594368481,1793,1793,1793,1793,7025
|
|
20240529,133200,1581772656,1793,1796,1796,1793,2832
|
|
20240529,133100,1576694874,1794,1795,1795,1794,4509
|
|
20240529,133000,1568605028,1798,1798,1798,1798,0
|
|
20240529,132900,1568605028,1798,1795,1798,1794,2500
|
|
20240529,132800,1564117191,1798,1798,1798,1798,0
|
|
20240529,132700,1564117191,1798,1798,1798,1798,106
|
|
20240529,132600,1563926603,1798,1795,1798,1795,703
|
|
20240529,132500,1562664712,1795,1795,1795,1795,503
|
|
20240529,132400,1561761827,1795,1798,1798,1795,7788
|
|
20240529,132300,1547770676,1798,1799,1799,1798,1000
|
|
20240529,132200,1545972526,1799,1800,1800,1799,1500
|
|
20240529,132100,1543273844,1800,1800,1800,1800,0
|
|
20240529,132000,1543273844,1800,1800,1800,1800,1000
|
|
20240529,131900,1541473844,1804,1799,1804,1799,103
|
|
20240529,131800,1541288144,1799,1799,1799,1799,500
|
|
20240529,131700,1540388644,1799,1802,1802,1799,1693
|
|
20240529,131600,1537342565,1804,1804,1804,1804,0
|
|
20240529,131500,1537342565,1804,1804,1804,1804,0
|
|
20240529,131400,1537342565,1804,1804,1804,1804,0
|
|
20240529,131300,1537342565,1804,1804,1804,1804,5
|
|
20240529,131200,1537333545,1804,1804,1804,1804,0
|
|
20240529,131100,1537333545,1804,1804,1804,1804,2
|
|
20240529,131000,1537329937,1804,1803,1804,1803,11
|
|
20240529,130900,1537310103,1799,1800,1800,1799,500
|
|
20240529,130800,1536410303,1800,1803,1803,1800,454
|
|
20240529,130700,1535592943,1804,1804,1804,1804,6
|
|
20240529,130600,1535582119,1804,1805,1805,1804,119
|
|
20240529,130500,1535367424,1805,1807,1807,1805,1282
|
|
20240529,130400,1533052328,1807,1809,1809,1807,1442
|
|
20240529,130300,1530445377,1809,1809,1809,1809,209
|
|
20240529,130200,1530067296,1809,1811,1811,1809,152
|
|
20240529,130100,1529792166,1812,1812,1812,1812,4
|
|
20240529,130000,1529784918,1812,1811,1812,1811,92
|
|
20240529,125900,1529618304,1809,1812,1812,1809,1049
|
|
20240529,125800,1527718147,1812,1812,1812,1812,156
|
|
20240529,125700,1527435475,1807,1812,1812,1807,501
|
|
20240529,125600,1526527668,1812,1810,1812,1810,800
|
|
20240529,125500,1525078668,1812,1812,1812,1812,1000
|
|
20240529,125400,1523266668,1812,1807,1812,1807,515
|
|
20240529,125300,1522336053,1808,1808,1808,1808,10
|
|
20240529,125200,1522317973,1808,1811,1811,1808,602
|
|
20240529,125100,1521228805,1814,1810,1815,1810,75
|
|
20240529,125000,1521093034,1815,1810,1815,1810,230
|
|
20240529,124900,1520676139,1810,1808,1815,1808,24
|
|
20240529,124800,1520632601,1805,1804,1815,1804,315
|
|
20240529,124700,1520061309,1814,1814,1814,1814,792
|
|
20240529,124600,1518624621,1814,1800,1814,1799,13020
|
|
20240529,124500,1495085040,1807,1807,1807,1807,0
|
|
20240529,124400,1495085040,1807,1807,1807,1807,30
|
|
20240529,124300,1495030830,1807,1807,1807,1807,0
|
|
20240529,124200,1495030830,1807,1799,1807,1799,2
|
|
20240529,124100,1495027224,1799,1808,1808,1799,1057
|
|
20240529,124000,1493116672,1808,1808,1808,1808,1662
|
|
20240529,123900,1490111776,1809,1801,1809,1798,3372
|
|
20240529,123800,1484035089,1807,1798,1807,1798,1775
|
|
20240529,123700,1480827682,1807,1799,1807,1799,2654
|
|
20240529,123600,1476050989,1799,1795,1799,1795,2702
|
|
20240529,123500,1471196964,1793,1793,1793,1793,0
|
|
20240529,123400,1471196964,1793,1792,1793,1792,491
|
|
20240529,123300,1470316788,1793,1796,1796,1793,2799
|
|
20240529,123200,1465292869,1797,1796,1797,1796,66
|
|
20240529,123100,1465174287,1797,1797,1797,1797,10
|
|
20240529,123000,1465156317,1797,1796,1797,1796,6
|
|
20240529,122900,1465145538,1795,1795,1795,1793,976
|
|
20240529,122800,1463393642,1795,1795,1795,1794,125
|
|
20240529,122700,1463169367,1795,1794,1795,1794,51
|
|
20240529,122600,1463077861,1794,1794,1794,1794,0
|
|
20240529,122500,1463077861,1794,1794,1794,1794,0
|
|
20240529,122400,1463077861,1794,1794,1794,1794,20
|
|
20240529,122300,1463041981,1792,1792,1792,1792,814
|
|
20240529,122200,1461583293,1794,1792,1794,1792,7010
|
|
20240529,122100,1449021362,1793,1793,1793,1793,1
|
|
20240529,122000,1449019569,1794,1794,1794,1794,0
|
|
20240529,121900,1449019569,1794,1794,1794,1794,2234
|
|
20240529,121800,1445011773,1794,1794,1794,1794,1000
|
|
20240529,121700,1443217773,1792,1793,1793,1792,9126
|
|
20240529,121600,1426855658,1793,1793,1793,1793,200
|
|
20240529,121500,1426497058,1793,1794,1794,1793,1914
|
|
20240529,121400,1423063650,1793,1793,1793,1793,1082
|
|
20240529,121300,1421123624,1792,1792,1792,1792,959
|
|
20240529,121200,1419405096,1792,1791,1792,1791,520
|
|
20240529,121100,1418473734,1791,1791,1791,1791,292
|
|
20240529,121000,1417950762,1790,1789,1790,1789,1675
|
|
20240529,120900,1414952542,1788,1788,1788,1788,500
|
|
20240529,120800,1414058542,1788,1788,1788,1788,0
|
|
20240529,120700,1414058542,1788,1788,1788,1788,0
|
|
20240529,120600,1414058542,1788,1792,1792,1788,13360
|
|
20240529,120500,1390156702,1790,1792,1792,1789,2290
|
|
20240529,120400,1386058742,1793,1793,1793,1793,0
|
|
20240529,120300,1386058742,1793,1793,1793,1793,130
|
|
20240529,120200,1385825652,1789,1789,1789,1788,2846
|
|
20240529,120100,1380735804,1795,1795,1795,1789,671
|
|
20240529,120000,1379531419,1797,1797,1797,1797,0
|
|
20240529,115900,1379531419,1797,1797,1797,1797,10
|
|
20240529,115800,1379513449,1789,1788,1799,1788,6197
|
|
20240529,115700,1368393152,1788,1789,1789,1788,1547
|
|
20240529,115600,1365625612,1789,1790,1790,1788,10814
|
|
20240529,115500,1346273546,1790,1791,1791,1790,3273
|
|
20240529,115400,1340414502,1791,1791,1791,1790,180
|
|
20240529,115300,1340092127,1791,1791,1791,1790,1852
|
|
20240529,115200,1336776196,1791,1792,1792,1791,5880
|
|
20240529,115100,1326245110,1792,1792,1792,1791,4889
|
|
20240529,115000,1317484043,1792,1795,1795,1792,8290
|
|
20240529,114900,1302615693,1796,1796,1796,1796,0
|
|
20240529,114800,1302615693,1796,1795,1796,1795,419
|
|
20240529,114700,1301863578,1795,1795,1795,1795,4217
|
|
20240529,114600,1294294063,1795,1798,1799,1795,10859
|
|
20240529,114500,1274775306,1798,1800,1800,1798,4620
|
|
20240529,114400,1266462960,1799,1800,1800,1799,265
|
|
20240529,114300,1265986062,1802,1802,1802,1802,0
|
|
20240529,114200,1265986062,1802,1802,1802,1802,46
|
|
20240529,114100,1265903170,1800,1801,1801,1800,217
|
|
20240529,114000,1265512551,1801,1801,1801,1801,0
|
|
20240529,113900,1265512551,1801,1801,1801,1801,623
|
|
20240529,113800,1264390528,1801,1800,1801,1800,3518
|
|
20240529,113700,1258054620,1800,1800,1800,1800,0
|
|
20240529,113600,1258054620,1800,1800,1800,1800,3310
|
|
20240529,113500,1252096620,1801,1802,1802,1801,3104
|
|
20240529,113400,1246505298,1801,1802,1802,1801,2015
|
|
20240529,113300,1242875268,1803,1803,1803,1803,2001
|
|
20240529,113200,1239267465,1803,1802,1803,1802,1049
|
|
20240529,113100,1237377121,1802,1802,1802,1802,224
|
|
20240529,113000,1236973473,1802,1802,1802,1802,0
|
|
20240529,112900,1236973473,1802,1803,1803,1802,221
|
|
20240529,112800,1236575141,1803,1804,1804,1803,2244
|
|
20240529,112700,1232529191,1808,1803,1808,1803,24
|
|
20240529,112600,1232485804,1803,1808,1808,1803,2912
|
|
20240529,112500,1227224783,1809,1809,1809,1809,35
|
|
20240529,112400,1227161468,1809,1809,1809,1809,300
|
|
20240529,112300,1226618768,1809,1809,1809,1809,800
|
|
20240529,112200,1225171568,1809,1809,1809,1809,46
|
|
20240529,112100,1225088354,1800,1800,1800,1800,1240
|
|
20240529,112000,1222856354,1800,1803,1803,1800,1500
|
|
20240529,111900,1220155993,1810,1810,1810,1810,1434
|
|
20240529,111800,1217560453,1810,1810,1810,1810,5027
|
|
20240529,111700,1208461583,1813,1804,1813,1800,9055
|
|
20240529,111600,1192098670,1805,1805,1805,1805,55
|
|
20240529,111500,1191999395,1805,1809,1809,1805,3064
|
|
20240529,111400,1186457217,1809,1807,1809,1807,1481
|
|
20240529,111300,1183779854,1807,1805,1807,1805,4490
|
|
20240529,111200,1175675197,1805,1801,1805,1800,1546
|
|
20240529,111100,1172892155,1801,1801,1801,1801,0
|
|
20240529,111000,1172892155,1801,1801,1801,1801,3001
|
|
20240529,110900,1167487354,1804,1804,1804,1804,0
|
|
20240529,110800,1167487354,1804,1800,1804,1800,2276
|
|
20240529,110700,1163387538,1800,1801,1801,1800,1800
|
|
20240529,110600,1160146728,1802,1802,1802,1801,3377
|
|
20240529,110500,1154063374,1802,1802,1802,1802,218
|
|
20240529,110400,1153670538,1802,1805,1805,1802,3801
|
|
20240529,110300,1146812134,1805,1802,1805,1802,210
|
|
20240529,110200,1146433708,1802,1805,1805,1802,938
|
|
20240529,110100,1144743294,1801,1805,1805,1800,5228
|
|
20240529,110000,1135332249,1805,1805,1805,1805,53
|
|
20240529,105900,1135236584,1805,1805,1805,1803,2004
|
|
20240529,105800,1131621364,1805,1805,1805,1805,50
|
|
20240529,105700,1131531114,1805,1805,1805,1805,1274
|
|
20240529,105600,1129231544,1806,1804,1806,1804,9140
|
|
20240529,105500,1112735661,1804,1803,1804,1803,5
|
|
20240529,105400,1112726645,1802,1801,1802,1801,351
|
|
20240529,105300,1112094146,1802,1802,1802,1802,277
|
|
20240529,105200,1111594992,1802,1802,1802,1802,106
|
|
20240529,105100,1111403980,1801,1800,1801,1799,143
|
|
20240529,105000,1111146530,1801,1800,1801,1800,135
|
|
20240529,104900,1110903519,1800,1797,1800,1797,1274
|
|
20240529,104800,1108613900,1797,1797,1797,1797,165
|
|
20240529,104700,1108317395,1792,1797,1797,1792,2181
|
|
20240529,104600,1104404417,1793,1792,1793,1792,5094
|
|
20240529,104500,1095275925,1792,1793,1793,1792,3790
|
|
20240529,104400,1088481120,1793,1795,1795,1793,4146
|
|
20240529,104300,1081045532,1795,1799,1799,1795,14556
|
|
20240529,104200,1054881100,1799,1799,1801,1799,9006
|
|
20240529,104100,1038679247,1800,1802,1802,1800,1719
|
|
20240529,104000,1035583999,1802,1805,1805,1802,902
|
|
20240529,103900,1033958196,1805,1805,1805,1803,36
|
|
20240529,103800,1033893276,1805,1803,1805,1802,1023
|
|
20240529,103700,1032049816,1805,1805,1805,1802,18
|
|
20240529,103600,1032017332,1805,1805,1805,1802,7852
|
|
20240529,103500,1017867392,1805,1805,1805,1802,1337
|
|
20240529,103400,1015456288,1803,1805,1805,1803,10055
|
|
20240529,103300,997327061,1805,1805,1805,1805,0
|
|
20240529,103200,997327061,1805,1805,1805,1805,150
|
|
20240529,103100,997056311,1805,1805,1806,1805,5563
|
|
20240529,103000,987015073,1805,1800,1805,1800,5860
|
|
20240529,102900,976454942,1800,1800,1800,1800,243
|
|
20240529,102800,976017542,1799,1800,1800,1799,1187
|
|
20240529,102700,973881082,1800,1800,1800,1799,630
|
|
20240529,102600,972747083,1800,1800,1801,1800,3687
|
|
20240529,102500,966110281,1800,1798,1800,1798,254
|
|
20240529,102400,965653581,1798,1798,1798,1798,6000
|
|
20240529,102300,954865581,1798,1797,1798,1797,1026
|
|
20240529,102200,953021040,1797,1798,1798,1797,703
|
|
20240529,102100,951757351,1798,1800,1800,1798,994
|
|
20240529,102000,949970137,1798,1798,1800,1798,973
|
|
20240529,101900,948219997,1800,1800,1801,1800,1685
|
|
20240529,101800,945186995,1801,1801,1801,1801,147
|
|
20240529,101700,944922248,1801,1802,1802,1800,1230
|
|
20240529,101600,942708099,1802,1800,1802,1800,916
|
|
20240529,101500,941059295,1800,1800,1800,1800,221
|
|
20240529,101400,940661495,1795,1799,1800,1795,6299
|
|
20240529,101300,929327897,1798,1795,1798,1793,17197
|
|
20240529,101200,898458658,1796,1796,1796,1796,747
|
|
20240529,101100,897117046,1796,1796,1797,1796,2929
|
|
20240529,101000,891856476,1797,1797,1797,1797,1515
|
|
20240529,100900,889134021,1797,1798,1798,1796,2016
|
|
20240529,100800,885512265,1797,1797,1798,1797,161
|
|
20240529,100700,885222947,1795,1799,1799,1795,3187
|
|
20240529,100600,879498719,1800,1800,1800,1799,20
|
|
20240529,100500,879462724,1800,1798,1800,1796,2409
|
|
20240529,100400,875134647,1798,1797,1800,1797,4516
|
|
20240529,100300,867006148,1800,1797,1800,1796,8347
|
|
20240529,100200,852012395,1797,1802,1802,1797,7959
|
|
20240529,100100,837696719,1802,1802,1802,1798,430
|
|
20240529,100000,836922872,1805,1805,1805,1800,5826
|
|
20240529,095900,826434324,1805,1800,1805,1800,15760
|
|
20240529,095800,798046867,1800,1800,1800,1800,58
|
|
20240529,095700,797942467,1797,1799,1800,1796,22236
|
|
20240529,095600,758001291,1800,1800,1800,1800,1986
|
|
20240529,095500,754426491,1800,1797,1800,1796,9858
|
|
20240529,095400,736702764,1796,1798,1798,1796,8297
|
|
20240529,095300,721795034,1798,1800,1800,1798,8390
|
|
20240529,095200,706709356,1800,1801,1801,1800,23
|
|
20240529,095100,706667951,1798,1798,1802,1797,6171
|
|
20240529,095000,695572509,1798,1799,1802,1798,7176
|
|
20240529,094900,682669332,1799,1799,1799,1799,2635
|
|
20240529,094800,677928967,1799,1799,1806,1799,17833
|
|
20240529,094700,645821348,1799,1801,1801,1799,27027
|
|
20240529,094600,597160132,1802,1804,1806,1801,16845
|
|
20240529,094500,566791347,1805,1809,1809,1805,13076
|
|
20240529,094400,543164157,1809,1809,1809,1808,2432
|
|
20240529,094300,538764674,1809,1810,1810,1809,7937
|
|
20240529,094200,524405509,1810,1811,1811,1810,2770
|
|
20240529,094100,519391806,1810,1810,1811,1810,274
|
|
20240529,094000,518895846,1818,1818,1819,1818,722
|
|
20240529,093900,517582792,1810,1818,1819,1810,26300
|
|
20240529,093800,469958867,1818,1811,1818,1810,17511
|
|
20240529,093700,438219156,1810,1811,1811,1810,13750
|
|
20240529,093600,413322876,1816,1811,1816,1810,636
|
|
20240529,093500,412170479,1810,1810,1810,1810,1340
|
|
20240529,093400,409745079,1817,1816,1817,1808,25259
|
|
20240529,093300,364046642,1817,1817,1817,1814,1011
|
|
20240529,093200,362212659,1817,1811,1817,1810,8958
|
|
20240529,093100,345989603,1811,1812,1813,1811,11017
|
|
20240529,093000,326027571,1813,1819,1819,1812,16726
|
|
20240529,092900,295675824,1818,1820,1820,1818,911
|
|
20240529,092800,294019260,1819,1819,1821,1818,1815
|
|
20240529,092700,290718257,1820,1822,1822,1820,414
|
|
20240529,092600,289964621,1817,1822,1822,1817,653
|
|
20240529,092500,288776522,1822,1820,1822,1817,2525
|
|
20240529,092400,284180917,1818,1818,1818,1818,218
|
|
20240529,092300,283784593,1822,1817,1822,1817,1100
|
|
20240529,092200,281785403,1815,1820,1822,1815,16822
|
|
20240529,092100,251209569,1821,1828,1830,1821,10192
|
|
20240529,092000,232616777,1828,1832,1832,1827,552
|
|
20240529,091900,231608215,1827,1827,1827,1827,1929
|
|
20240529,091800,228083932,1827,1833,1833,1827,6094
|
|
20240529,091700,216929768,1833,1832,1833,1829,6818
|
|
20240529,091600,204448599,1830,1829,1832,1829,3632
|
|
20240529,091500,197798435,1833,1833,1834,1826,13355
|
|
20240529,091400,173332975,1831,1832,1835,1826,16867
|
|
20240529,091300,142432067,1832,1831,1833,1828,3643
|
|
20240529,091200,135756987,1828,1834,1834,1820,10606
|
|
20240529,091100,116397107,1835,1830,1836,1827,16894
|
|
20240529,091000,85460217,1830,1830,1832,1824,7027
|
|
20240529,090900,72610641,1830,1821,1830,1820,9323
|
|
20240529,090800,55614316,1821,1819,1823,1819,912
|
|
20240529,090700,53955116,1823,1819,1823,1819,1154
|
|
20240529,090600,51855559,1819,1821,1823,1818,2411
|
|
20240529,090500,47469158,1822,1815,1822,1815,1771
|
|
20240529,090400,44246878,1815,1820,1820,1815,103
|
|
20240529,090300,44059851,1820,1816,1820,1813,9874
|
|
20240529,090200,26146390,1815,1816,1816,1813,2791
|
|
20240529,090100,21081068,1815,1819,1819,1814,2635
|
|
20240529,090000,16296029,1819,1818,1819,1817,8444
|