630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,192700,1928955517,1723,1723,1723,1723,36835
|
|
20240530,192600,1928955517,1723,1723,1723,1723,0
|
|
20240530,192500,1928955517,1723,1723,1723,1723,0
|
|
20240530,192400,1928955517,1723,1723,1723,1723,0
|
|
20240530,192300,1928955517,1723,1723,1723,1723,0
|
|
20240530,192200,1928955517,1723,1723,1723,1723,0
|
|
20240530,192100,1928955517,1723,1723,1723,1723,0
|
|
20240530,192000,1928955517,1723,1723,1723,1723,0
|
|
20240530,191900,1928955517,1723,1723,1723,1723,0
|
|
20240530,191800,1928955517,1723,1723,1723,1723,0
|
|
20240530,191700,1928955517,1723,1723,1723,1723,0
|
|
20240530,191600,1928955517,1723,1723,1723,1723,0
|
|
20240530,191500,1928955517,1723,1723,1723,1723,0
|
|
20240530,191400,1928955517,1723,1723,1723,1723,0
|
|
20240530,191300,1928955517,1723,1723,1723,1723,0
|
|
20240530,191200,1928955517,1723,1723,1723,1723,0
|
|
20240530,191100,1928955517,1723,1723,1723,1723,0
|
|
20240530,191000,1928955517,1723,1723,1723,1723,0
|
|
20240530,190900,1928955517,1723,1723,1723,1723,0
|
|
20240530,190800,1928955517,1723,1723,1723,1723,0
|
|
20240530,190700,1928955517,1723,1723,1723,1723,0
|
|
20240530,190600,1928955517,1723,1723,1723,1723,0
|
|
20240530,190500,1928955517,1723,1723,1723,1723,0
|
|
20240530,190400,1928955517,1723,1723,1723,1723,0
|
|
20240530,190300,1928955517,1723,1723,1723,1723,0
|
|
20240530,190200,1928955517,1723,1723,1723,1723,0
|
|
20240530,190100,1928955517,1723,1723,1723,1723,0
|
|
20240530,190000,1928955517,1723,1723,1723,1723,0
|
|
20240530,185900,1928955517,1723,1723,1723,1723,0
|
|
20240530,185800,1928955517,1723,1723,1723,1723,0
|
|
20240530,185700,1928955517,1723,1723,1723,1723,36835
|
|
20240530,185600,1928955517,1723,1723,1723,1723,0
|
|
20240530,185500,1928955517,1723,1723,1723,1723,0
|
|
20240530,185400,1928955517,1723,1723,1723,1723,0
|
|
20240530,185300,1928955517,1723,1723,1723,1723,0
|
|
20240530,185200,1928955517,1723,1723,1723,1723,0
|
|
20240530,185100,1928955517,1723,1723,1723,1723,0
|
|
20240530,185000,1928955517,1723,1723,1723,1723,0
|
|
20240530,184900,1928955517,1723,1723,1723,1723,0
|
|
20240530,184800,1928955517,1723,1723,1723,1723,0
|
|
20240530,184700,1928955517,1723,1723,1723,1723,0
|
|
20240530,184600,1928955517,1723,1723,1723,1723,0
|
|
20240530,184500,1928955517,1723,1723,1723,1723,0
|
|
20240530,184400,1928955517,1723,1723,1723,1723,0
|
|
20240530,184300,1928955517,1723,1723,1723,1723,0
|
|
20240530,184200,1928955517,1723,1723,1723,1723,0
|
|
20240530,184100,1928955517,1723,1723,1723,1723,0
|
|
20240530,184000,1928955517,1723,1723,1723,1723,0
|
|
20240530,183900,1928955517,1723,1723,1723,1723,0
|
|
20240530,183800,1928955517,1723,1723,1723,1723,0
|
|
20240530,183700,1928955517,1723,1723,1723,1723,0
|
|
20240530,183600,1928955517,1723,1723,1723,1723,0
|
|
20240530,183500,1928955517,1723,1723,1723,1723,0
|
|
20240530,183400,1928955517,1723,1723,1723,1723,0
|
|
20240530,183300,1928955517,1723,1723,1723,1723,0
|
|
20240530,183200,1928955517,1723,1723,1723,1723,0
|
|
20240530,183100,1928955517,1723,1723,1723,1723,0
|
|
20240530,183000,1928955517,1723,1723,1723,1723,0
|
|
20240530,182900,1928955517,1723,1723,1723,1723,0
|
|
20240530,182800,1928955517,1723,1723,1723,1723,0
|
|
20240530,182700,1928955517,1723,1723,1723,1723,36835
|
|
20240530,182600,1928955517,1723,1723,1723,1723,0
|
|
20240530,182500,1928955517,1723,1723,1723,1723,0
|
|
20240530,182400,1928955517,1723,1723,1723,1723,0
|
|
20240530,182300,1928955517,1723,1723,1723,1723,0
|
|
20240530,182200,1928955517,1723,1723,1723,1723,0
|
|
20240530,182100,1928955517,1723,1723,1723,1723,0
|
|
20240530,182000,1928955517,1723,1723,1723,1723,0
|
|
20240530,181900,1928955517,1723,1723,1723,1723,0
|
|
20240530,181800,1928955517,1723,1723,1723,1723,0
|
|
20240530,181700,1928955517,1723,1723,1723,1723,0
|
|
20240530,181600,1928955517,1723,1723,1723,1723,0
|
|
20240530,181500,1928955517,1723,1723,1723,1723,0
|
|
20240530,181400,1928955517,1723,1723,1723,1723,0
|
|
20240530,181300,1928955517,1723,1723,1723,1723,0
|
|
20240530,181200,1928955517,1723,1723,1723,1723,0
|
|
20240530,181100,1928955517,1723,1723,1723,1723,0
|
|
20240530,181000,1928955517,1723,1723,1723,1723,0
|
|
20240530,180900,1928955517,1723,1723,1723,1723,0
|
|
20240530,180800,1928955517,1723,1723,1723,1723,0
|
|
20240530,180700,1928955517,1723,1723,1723,1723,0
|
|
20240530,180600,1928955517,1723,1723,1723,1723,0
|
|
20240530,180500,1928955517,1723,1723,1723,1723,0
|
|
20240530,180400,1928955517,1723,1723,1723,1723,0
|
|
20240530,180300,1928955517,1723,1723,1723,1723,0
|
|
20240530,180200,1928955517,1723,1723,1723,1723,0
|
|
20240530,180100,1928955517,1723,1723,1723,1723,0
|
|
20240530,180000,1928955517,1723,1723,1723,1723,0
|
|
20240530,175900,1928955517,1723,1723,1723,1723,0
|
|
20240530,175800,1928955517,1723,1723,1723,1723,0
|
|
20240530,175700,1928955517,1723,1723,1723,1723,36835
|
|
20240530,175600,1928955517,1723,1723,1723,1723,0
|
|
20240530,175500,1928955517,1723,1723,1723,1723,0
|
|
20240530,175400,1928955517,1723,1723,1723,1723,0
|
|
20240530,175300,1928955517,1723,1723,1723,1723,0
|
|
20240530,175200,1928955517,1723,1723,1723,1723,0
|
|
20240530,175100,1928955517,1723,1723,1723,1723,0
|
|
20240530,175000,1928955517,1723,1723,1723,1723,0
|
|
20240530,174900,1928955517,1723,1723,1723,1723,0
|
|
20240530,174800,1928955517,1723,1723,1723,1723,0
|
|
20240530,174700,1928955517,1723,1723,1723,1723,0
|
|
20240530,174600,1928955517,1723,1723,1723,1723,0
|
|
20240530,174500,1928955517,1723,1723,1723,1723,0
|
|
20240530,174400,1928955517,1723,1723,1723,1723,0
|
|
20240530,174300,1928955517,1723,1723,1723,1723,0
|
|
20240530,174200,1928955517,1723,1723,1723,1723,0
|
|
20240530,174100,1928955517,1723,1723,1723,1723,0
|
|
20240530,174000,1928955517,1723,1723,1723,1723,0
|
|
20240530,173900,1928955517,1723,1723,1723,1723,0
|
|
20240530,173800,1928955517,1723,1723,1723,1723,0
|
|
20240530,173700,1928955517,1723,1723,1723,1723,0
|
|
20240530,173600,1928955517,1723,1723,1723,1723,0
|
|
20240530,173500,1928955517,1723,1723,1723,1723,0
|
|
20240530,173400,1928955517,1723,1723,1723,1723,0
|
|
20240530,173300,1928955517,1723,1723,1723,1723,0
|
|
20240530,173200,1928955517,1723,1723,1723,1723,0
|
|
20240530,173100,1928955517,1723,1723,1723,1723,0
|
|
20240530,173000,1928955517,1723,1723,1723,1723,0
|
|
20240530,172900,1928955517,1723,1723,1723,1723,0
|
|
20240530,172800,1928955517,1723,1723,1723,1723,0
|
|
20240530,172700,1928955517,1723,1723,1723,1723,36835
|
|
20240530,172600,1928955517,1723,1723,1723,1723,0
|
|
20240530,172500,1928955517,1723,1723,1723,1723,0
|
|
20240530,172400,1928955517,1723,1723,1723,1723,0
|
|
20240530,172300,1928955517,1723,1723,1723,1723,0
|
|
20240530,172200,1928955517,1723,1723,1723,1723,0
|
|
20240530,172100,1928955517,1723,1723,1723,1723,0
|
|
20240530,172000,1928955517,1723,1723,1723,1723,0
|
|
20240530,171900,1928955517,1723,1723,1723,1723,0
|
|
20240530,171800,1928955517,1723,1723,1723,1723,0
|
|
20240530,171700,1928955517,1723,1723,1723,1723,0
|
|
20240530,171600,1928955517,1723,1723,1723,1723,0
|
|
20240530,171500,1928955517,1723,1723,1723,1723,0
|
|
20240530,171400,1928955517,1723,1723,1723,1723,0
|
|
20240530,171300,1928955517,1723,1723,1723,1723,0
|
|
20240530,171200,1928955517,1723,1723,1723,1723,0
|
|
20240530,171100,1928955517,1723,1723,1723,1723,0
|
|
20240530,171000,1928955517,1723,1723,1723,1723,0
|
|
20240530,170900,1928955517,1723,1723,1723,1723,0
|
|
20240530,170800,1928955517,1723,1723,1723,1723,0
|
|
20240530,170700,1928955517,1723,1723,1723,1723,0
|
|
20240530,170600,1928955517,1723,1723,1723,1723,0
|
|
20240530,170500,1928955517,1723,1723,1723,1723,0
|
|
20240530,170400,1928955517,1723,1723,1723,1723,0
|
|
20240530,170300,1928955517,1723,1723,1723,1723,0
|
|
20240530,170200,1928955517,1723,1723,1723,1723,0
|
|
20240530,170100,1928955517,1723,1723,1723,1723,0
|
|
20240530,170000,1928955517,1723,1723,1723,1723,0
|
|
20240530,165900,1928955517,1723,1723,1723,1723,0
|
|
20240530,165800,1928955517,1723,1723,1723,1723,0
|
|
20240530,165700,1928955517,1723,1723,1723,1723,36835
|
|
20240530,165600,1928955517,1723,1723,1723,1723,0
|
|
20240530,165500,1928955517,1723,1723,1723,1723,0
|
|
20240530,165400,1928955517,1723,1723,1723,1723,0
|
|
20240530,165300,1928955517,1723,1723,1723,1723,0
|
|
20240530,165200,1928955517,1723,1723,1723,1723,0
|
|
20240530,165100,1928955517,1723,1723,1723,1723,0
|
|
20240530,165000,1928955517,1723,1723,1723,1723,0
|
|
20240530,164900,1928955517,1723,1723,1723,1723,0
|
|
20240530,164800,1928955517,1723,1723,1723,1723,0
|
|
20240530,164700,1928955517,1723,1723,1723,1723,0
|
|
20240530,164600,1928955517,1723,1723,1723,1723,0
|
|
20240530,164500,1928955517,1723,1723,1723,1723,0
|
|
20240530,164400,1928955517,1723,1723,1723,1723,0
|
|
20240530,164300,1928955517,1723,1723,1723,1723,0
|
|
20240530,164200,1928955517,1723,1723,1723,1723,0
|
|
20240530,164100,1928955517,1723,1723,1723,1723,0
|
|
20240530,164000,1928955517,1723,1723,1723,1723,0
|
|
20240530,163900,1928955517,1723,1723,1723,1723,0
|
|
20240530,163800,1928955517,1723,1723,1723,1723,0
|
|
20240530,163700,1928955517,1723,1723,1723,1723,0
|
|
20240530,163600,1928955517,1723,1723,1723,1723,0
|
|
20240530,163500,1928955517,1723,1723,1723,1723,0
|
|
20240530,163400,1928955517,1723,1723,1723,1723,0
|
|
20240530,163300,1928955517,1723,1723,1723,1723,0
|
|
20240530,163200,1928955517,1723,1723,1723,1723,0
|
|
20240530,163100,1928955517,1723,1723,1723,1723,0
|
|
20240530,163000,1928955517,1723,1723,1723,1723,0
|
|
20240530,162900,1928955517,1723,1723,1723,1723,0
|
|
20240530,162800,1928955517,1723,1723,1723,1723,0
|
|
20240530,162700,1928955517,1723,1723,1723,1723,36835
|
|
20240530,162600,1928955517,1723,1723,1723,1723,0
|
|
20240530,162500,1928955517,1723,1723,1723,1723,0
|
|
20240530,162400,1928955517,1723,1723,1723,1723,0
|
|
20240530,162300,1928955517,1723,1723,1723,1723,0
|
|
20240530,162200,1928955517,1723,1723,1723,1723,0
|
|
20240530,162100,1928955517,1723,1723,1723,1723,0
|
|
20240530,162000,1928955517,1723,1723,1723,1723,0
|
|
20240530,161900,1928955517,1723,1723,1723,1723,0
|
|
20240530,161800,1928955517,1723,1723,1723,1723,0
|
|
20240530,161700,1928955517,1723,1723,1723,1723,0
|
|
20240530,161600,1928955517,1723,1723,1723,1723,0
|
|
20240530,161500,1928955517,1723,1723,1723,1723,0
|
|
20240530,161400,1928955517,1723,1723,1723,1723,0
|
|
20240530,161300,1928955517,1723,1723,1723,1723,0
|
|
20240530,161200,1928955517,1723,1723,1723,1723,0
|
|
20240530,161100,1928955517,1723,1723,1723,1723,0
|
|
20240530,161000,1928955517,1723,1723,1723,1723,0
|
|
20240530,160900,1928955517,1723,1723,1723,1723,0
|
|
20240530,160800,1928955517,1723,1723,1723,1723,0
|
|
20240530,160700,1928955517,1723,1723,1723,1723,0
|
|
20240530,160600,1928955517,1723,1723,1723,1723,0
|
|
20240530,160500,1928955517,1723,1723,1723,1723,0
|
|
20240530,160400,1928955517,1723,1723,1723,1723,0
|
|
20240530,160300,1928955517,1723,1723,1723,1723,0
|
|
20240530,160200,1928955517,1723,1723,1723,1723,0
|
|
20240530,160100,1928955517,1723,1723,1723,1723,0
|
|
20240530,160000,1928955517,1723,1723,1723,1723,0
|
|
20240530,155900,1928955517,1723,1723,1723,1723,0
|
|
20240530,155800,1928955517,1723,1723,1723,1723,0
|
|
20240530,155700,1928955517,1723,1723,1723,1723,36835
|
|
20240530,155600,1928955517,1723,1723,1723,1723,0
|
|
20240530,155500,1928955517,1723,1723,1723,1723,0
|
|
20240530,155400,1928955517,1723,1723,1723,1723,0
|
|
20240530,155300,1928955517,1723,1723,1723,1723,0
|
|
20240530,155200,1928955517,1723,1723,1723,1723,0
|
|
20240530,155100,1928955517,1723,1723,1723,1723,0
|
|
20240530,155000,1928955517,1723,1723,1723,1723,0
|
|
20240530,154900,1928955517,1723,1723,1723,1723,0
|
|
20240530,154800,1928955517,1723,1723,1723,1723,0
|
|
20240530,154700,1928955517,1723,1723,1723,1723,0
|
|
20240530,154600,1928955517,1723,1723,1723,1723,0
|
|
20240530,154500,1928955517,1723,1723,1723,1723,0
|
|
20240530,154400,1928955517,1723,1723,1723,1723,0
|
|
20240530,154300,1928955517,1723,1723,1723,1723,0
|
|
20240530,154200,1928955517,1723,1723,1723,1723,0
|
|
20240530,154100,1928955517,1723,1723,1723,1723,0
|
|
20240530,154000,1928955517,1723,1723,1723,1723,0
|
|
20240530,153900,1928955517,1723,1723,1723,1723,0
|
|
20240530,153800,1928955517,1723,1723,1723,1723,0
|
|
20240530,153700,1928955517,1723,1723,1723,1723,0
|
|
20240530,153600,1928955517,1723,1723,1723,1723,0
|
|
20240530,153500,1928955517,1723,1723,1723,1723,0
|
|
20240530,153400,1928955517,1723,1723,1723,1723,0
|
|
20240530,153300,1928955517,1723,1723,1723,1723,0
|
|
20240530,153200,1928955517,1723,1723,1723,1723,0
|
|
20240530,153100,1928955517,1723,1723,1723,1723,0
|
|
20240530,153000,1928955517,1723,1723,1723,1723,36835
|
|
20240530,152900,1865488812,1728,1728,1728,1728,0
|
|
20240530,152800,1865488812,1728,1728,1728,1728,0
|
|
20240530,152700,1865488812,1728,1728,1728,1728,0
|
|
20240530,152600,1865488812,1728,1728,1728,1728,0
|
|
20240530,152500,1865488812,1728,1728,1728,1728,0
|
|
20240530,152400,1865488812,1728,1728,1728,1728,0
|
|
20240530,152300,1865488812,1728,1728,1728,1728,0
|
|
20240530,152200,1865488812,1728,1728,1728,1728,0
|
|
20240530,152100,1865488812,1728,1728,1728,1728,0
|
|
20240530,152000,1865488812,1728,1728,1728,1728,0
|
|
20240530,151900,1865488812,1728,1727,1728,1723,2405
|
|
20240530,151800,1861341555,1728,1726,1730,1724,10802
|
|
20240530,151700,1842714194,1730,1730,1730,1726,924
|
|
20240530,151600,1841115986,1730,1726,1730,1725,7392
|
|
20240530,151500,1828363578,1726,1728,1728,1726,326
|
|
20240530,151400,1827800892,1726,1729,1732,1726,10390
|
|
20240530,151300,1809855554,1729,1730,1731,1729,1602
|
|
20240530,151200,1807084651,1730,1731,1731,1730,5730
|
|
20240530,151100,1797171607,1733,1733,1733,1733,0
|
|
20240530,151000,1797171607,1733,1733,1734,1733,2878
|
|
20240530,150900,1792183933,1730,1731,1731,1730,10
|
|
20240530,150800,1792166631,1734,1731,1734,1730,2672
|
|
20240530,150700,1787541688,1731,1734,1734,1730,4466
|
|
20240530,150600,1779810447,1732,1732,1734,1732,541
|
|
20240530,150500,1778873433,1735,1735,1735,1735,0
|
|
20240530,150400,1778873433,1735,1732,1735,1732,760
|
|
20240530,150300,1777554878,1732,1734,1734,1732,1858
|
|
20240530,150200,1774336722,1732,1733,1735,1732,8471
|
|
20240530,150100,1759645390,1733,1733,1733,1733,0
|
|
20240530,150000,1759645390,1733,1733,1733,1733,10
|
|
20240530,145900,1759628060,1733,1733,1733,1733,444
|
|
20240530,145800,1758858608,1728,1728,1728,1728,1967
|
|
20240530,145700,1755459632,1728,1731,1731,1728,1297
|
|
20240530,145600,1753215106,1731,1731,1731,1731,1000
|
|
20240530,145500,1751484106,1731,1731,1731,1731,969
|
|
20240530,145400,1749806767,1734,1732,1734,1732,700
|
|
20240530,145300,1748592977,1732,1732,1732,1732,63
|
|
20240530,145200,1748483861,1734,1734,1734,1734,152
|
|
20240530,145100,1748220293,1732,1731,1732,1731,5002
|
|
20240530,145000,1739561830,1731,1730,1731,1729,4765
|
|
20240530,144900,1731318116,1727,1728,1729,1727,1398
|
|
20240530,144800,1728901422,1727,1726,1727,1726,2753
|
|
20240530,144700,1724147011,1726,1728,1729,1726,5401
|
|
20240530,144600,1714817522,1728,1729,1729,1728,6633
|
|
20240530,144500,1703353498,1728,1729,1729,1728,1600
|
|
20240530,144400,1700587598,1730,1730,1730,1730,2172
|
|
20240530,144300,1696830038,1730,1730,1730,1730,990
|
|
20240530,144200,1695117338,1728,1730,1730,1728,3876
|
|
20240530,144100,1688413312,1730,1730,1730,1730,900
|
|
20240530,144000,1686856312,1729,1729,1729,1729,500
|
|
20240530,143900,1685991812,1729,1731,1731,1729,5642
|
|
20240530,143800,1676232602,1731,1729,1731,1729,598
|
|
20240530,143700,1675198093,1729,1729,1730,1729,966
|
|
20240530,143600,1673527012,1730,1730,1730,1730,50
|
|
20240530,143500,1673440512,1730,1731,1731,1730,62
|
|
20240530,143400,1673333250,1729,1730,1730,1729,2160
|
|
20240530,143300,1669598366,1730,1730,1730,1730,1500
|
|
20240530,143200,1667003366,1730,1731,1731,1730,5
|
|
20240530,143100,1666994712,1731,1731,1731,1731,110
|
|
20240530,143000,1666804302,1731,1731,1731,1731,310
|
|
20240530,142900,1666267692,1731,1731,1731,1731,45
|
|
20240530,142800,1666189797,1731,1734,1734,1731,433
|
|
20240530,142700,1665439368,1734,1733,1734,1733,1736
|
|
20240530,142600,1662430145,1733,1733,1733,1733,10
|
|
20240530,142500,1662412815,1734,1732,1734,1732,320
|
|
20240530,142400,1661858107,1730,1730,1730,1730,1030
|
|
20240530,142300,1660076207,1730,1731,1731,1730,100
|
|
20240530,142200,1659903205,1730,1730,1730,1730,0
|
|
20240530,142100,1659903205,1730,1730,1730,1730,8
|
|
20240530,142000,1659889365,1729,1729,1729,1729,1035
|
|
20240530,141900,1658099850,1728,1735,1735,1728,8419
|
|
20240530,141800,1643525380,1735,1733,1735,1733,4903
|
|
20240530,141700,1635024575,1734,1733,1734,1732,1485
|
|
20240530,141600,1632451071,1732,1732,1732,1732,2852
|
|
20240530,141500,1627511407,1732,1732,1732,1732,540
|
|
20240530,141400,1626576127,1732,1732,1732,1732,215
|
|
20240530,141300,1626203747,1732,1732,1732,1732,454
|
|
20240530,141200,1625417419,1732,1732,1732,1732,20
|
|
20240530,141100,1625382779,1732,1732,1732,1732,211
|
|
20240530,141000,1625017327,1730,1730,1730,1730,0
|
|
20240530,140900,1625017327,1730,1731,1732,1730,6118
|
|
20240530,140800,1614421240,1731,1731,1731,1731,1747
|
|
20240530,140700,1611397183,1730,1730,1732,1730,101
|
|
20240530,140600,1611222451,1730,1730,1730,1730,1834
|
|
20240530,140500,1608049631,1730,1728,1730,1728,650
|
|
20240530,140400,1606925231,1727,1730,1730,1727,423
|
|
20240530,140300,1606193571,1729,1728,1729,1728,101
|
|
20240530,140200,1606018943,1728,1729,1729,1728,825
|
|
20240530,140100,1604592775,1729,1729,1729,1729,20
|
|
20240530,140000,1604558195,1729,1729,1729,1729,44
|
|
20240530,135900,1604482119,1729,1730,1730,1729,121
|
|
20240530,135800,1604272790,1730,1730,1730,1726,210
|
|
20240530,135700,1603909690,1726,1730,1730,1726,13470
|
|
20240530,135600,1580660430,1730,1730,1731,1730,479
|
|
20240530,135500,1579831759,1730,1732,1732,1730,7
|
|
20240530,135400,1579819637,1733,1733,1733,1733,0
|
|
20240530,135300,1579819637,1733,1732,1733,1724,13893
|
|
20240530,135200,1555847251,1733,1733,1733,1731,1034
|
|
20240530,135100,1554055721,1733,1724,1733,1724,17757
|
|
20240530,135000,1523381252,1724,1726,1726,1724,16068
|
|
20240530,134900,1495651602,1727,1728,1728,1726,9477
|
|
20240530,134800,1479284153,1728,1729,1729,1728,1109
|
|
20240530,134700,1477367365,1730,1730,1730,1730,10
|
|
20240530,134600,1477350065,1735,1732,1735,1729,41449
|
|
20240530,134500,1405615560,1735,1735,1735,1735,5
|
|
20240530,134400,1405606885,1732,1732,1732,1732,0
|
|
20240530,134300,1405606885,1732,1733,1733,1732,5000
|
|
20240530,134200,1396944022,1732,1733,1733,1732,500
|
|
20240530,134100,1396078012,1736,1736,1736,1736,323
|
|
20240530,134000,1395517284,1736,1733,1736,1732,12709
|
|
20240530,133900,1373494642,1733,1733,1734,1733,4979
|
|
20240530,133800,1364863253,1733,1734,1734,1733,1677
|
|
20240530,133700,1361956512,1734,1734,1734,1734,280
|
|
20240530,133600,1361470992,1734,1734,1734,1734,0
|
|
20240530,133500,1361470992,1734,1736,1738,1734,5855
|
|
20240530,133400,1351315738,1739,1735,1739,1735,1001
|
|
20240530,133300,1349578999,1735,1735,1735,1735,288
|
|
20240530,133200,1349079319,1735,1739,1739,1735,1235
|
|
20240530,133100,1346935786,1735,1735,1735,1735,468
|
|
20240530,133000,1346123806,1735,1735,1735,1735,1034
|
|
20240530,132900,1344329816,1734,1733,1734,1733,613
|
|
20240530,132800,1343267374,1733,1733,1733,1733,0
|
|
20240530,132700,1343267374,1733,1734,1734,1733,596
|
|
20240530,132600,1342234505,1735,1734,1735,1733,15291
|
|
20240530,132500,1315728693,1735,1736,1736,1735,3384
|
|
20240530,132400,1309856904,1736,1736,1736,1735,3961
|
|
20240530,132300,1302984333,1736,1739,1739,1736,2687
|
|
20240530,132200,1298317340,1740,1741,1741,1740,4586
|
|
20240530,132100,1290337077,1740,1740,1740,1740,0
|
|
20240530,132000,1290337077,1740,1740,1740,1740,800
|
|
20240530,131900,1288945077,1740,1740,1740,1740,1345
|
|
20240530,131800,1286604777,1740,1740,1740,1740,96
|
|
20240530,131700,1286437737,1742,1742,1742,1742,304
|
|
20240530,131600,1285908169,1743,1743,1743,1743,0
|
|
20240530,131500,1285908169,1743,1743,1743,1743,1414
|
|
20240530,131400,1283443567,1745,1745,1745,1745,673
|
|
20240530,131300,1282269182,1745,1744,1745,1744,689
|
|
20240530,131200,1281066883,1745,1745,1745,1743,9047
|
|
20240530,131100,1265286017,1745,1743,1745,1743,6356
|
|
20240530,131000,1254203679,1743,1743,1743,1743,1000
|
|
20240530,130900,1252460679,1743,1743,1743,1743,0
|
|
20240530,130800,1252460679,1743,1743,1743,1743,0
|
|
20240530,130700,1252460679,1743,1743,1743,1743,1
|
|
20240530,130600,1252458936,1740,1736,1740,1736,30766
|
|
20240530,130500,1199038906,1736,1736,1736,1736,0
|
|
20240530,130400,1199038906,1736,1737,1737,1736,500
|
|
20240530,130300,1198170646,1736,1736,1736,1736,38
|
|
20240530,130200,1198104678,1736,1737,1737,1736,200
|
|
20240530,130100,1197757318,1736,1736,1736,1736,0
|
|
20240530,130000,1197757318,1736,1738,1738,1736,5641
|
|
20240530,125900,1187959706,1738,1740,1740,1738,2697
|
|
20240530,125800,1183270626,1740,1740,1740,1740,0
|
|
20240530,125700,1183270626,1740,1740,1740,1740,1000
|
|
20240530,125600,1181530626,1740,1740,1740,1740,19
|
|
20240530,125500,1181497566,1738,1740,1740,1738,3332
|
|
20240530,125400,1175699888,1740,1740,1740,1740,0
|
|
20240530,125300,1175699888,1740,1740,1740,1740,0
|
|
20240530,125200,1175699888,1740,1740,1740,1740,500
|
|
20240530,125100,1174829888,1740,1740,1740,1740,27
|
|
20240530,125000,1174782908,1740,1740,1740,1740,0
|
|
20240530,124900,1174782908,1740,1740,1740,1740,25
|
|
20240530,124800,1174739408,1740,1740,1744,1740,154
|
|
20240530,124700,1174471408,1744,1744,1744,1744,12
|
|
20240530,124600,1174450480,1734,1734,1734,1734,0
|
|
20240530,124500,1174450480,1734,1734,1743,1734,2867
|
|
20240530,124400,1169478022,1734,1734,1734,1734,1000
|
|
20240530,124300,1167744022,1734,1735,1735,1734,500
|
|
20240530,124200,1166877021,1734,1735,1735,1734,200
|
|
20240530,124100,1166530054,1734,1742,1742,1734,167
|
|
20240530,124000,1166239172,1734,1734,1738,1734,2516
|
|
20240530,123900,1161874038,1735,1735,1735,1735,230
|
|
20240530,123800,1161474988,1735,1735,1735,1735,652
|
|
20240530,123700,1160343768,1734,1736,1736,1734,15738
|
|
20240530,123600,1133038888,1736,1738,1738,1736,2148
|
|
20240530,123500,1129309785,1738,1738,1738,1738,20
|
|
20240530,123400,1129275025,1738,1738,1738,1738,86
|
|
20240530,123300,1129125557,1738,1738,1738,1738,332
|
|
20240530,123200,1128548541,1738,1738,1738,1736,4636
|
|
20240530,123100,1120495900,1737,1737,1737,1737,500
|
|
20240530,123000,1119627400,1738,1737,1738,1737,332
|
|
20240530,122900,1119050631,1737,1737,1737,1737,16
|
|
20240530,122800,1119022839,1738,1737,1738,1736,2083
|
|
20240530,122700,1115404761,1737,1737,1737,1737,98
|
|
20240530,122600,1115234535,1737,1737,1737,1737,10
|
|
20240530,122500,1115217165,1736,1736,1737,1736,2000
|
|
20240530,122400,1111744865,1736,1735,1736,1735,1192
|
|
20240530,122300,1109675903,1735,1736,1736,1735,101
|
|
20240530,122200,1109500577,1736,1736,1737,1736,3044
|
|
20240530,122100,1104216187,1738,1737,1738,1737,4360
|
|
20240530,122000,1096642846,1738,1738,1738,1737,65
|
|
20240530,121900,1096529926,1738,1737,1738,1737,3500
|
|
20240530,121800,1090449926,1738,1738,1738,1738,995
|
|
20240530,121700,1088720616,1738,1739,1739,1738,111
|
|
20240530,121600,1088527593,1739,1740,1740,1739,362
|
|
20240530,121500,1087897723,1740,1740,1740,1740,500
|
|
20240530,121400,1087027723,1738,1738,1738,1738,0
|
|
20240530,121300,1087027723,1738,1741,1742,1738,150
|
|
20240530,121200,1086766865,1738,1737,1738,1737,127
|
|
20240530,121100,1086546239,1737,1738,1738,1737,2750
|
|
20240530,121000,1081769289,1737,1738,1738,1737,500
|
|
20240530,120900,1080900689,1738,1738,1738,1738,300
|
|
20240530,120800,1080379289,1738,1738,1738,1737,7071
|
|
20240530,120700,1068090272,1738,1738,1738,1738,400
|
|
20240530,120600,1067395072,1737,1738,1738,1737,8000
|
|
20240530,120500,1053497803,1738,1738,1738,1738,0
|
|
20240530,120400,1053497803,1738,1738,1738,1738,250
|
|
20240530,120300,1053063303,1738,1740,1740,1738,7678
|
|
20240530,120200,1039712581,1740,1741,1741,1740,9500
|
|
20240530,120100,1023181559,1741,1742,1742,1741,2438
|
|
20240530,120000,1018935881,1742,1742,1742,1742,0
|
|
20240530,115900,1018935881,1742,1742,1742,1742,152
|
|
20240530,115800,1018671097,1742,1742,1742,1742,0
|
|
20240530,115700,1018671097,1742,1744,1746,1742,599
|
|
20240530,115600,1017626461,1746,1741,1746,1741,1574
|
|
20240530,115500,1014886067,1741,1743,1743,1741,3270
|
|
20240530,115400,1009192993,1743,1743,1743,1743,572
|
|
20240530,115300,1008195997,1741,1741,1741,1741,66
|
|
20240530,115200,1008081091,1743,1743,1743,1743,1
|
|
20240530,115100,1008079348,1741,1741,1741,1741,2162
|
|
20240530,115000,1004315306,1741,1741,1741,1741,80
|
|
20240530,114900,1004176026,1741,1741,1741,1741,510
|
|
20240530,114800,1003288116,1741,1742,1742,1741,489
|
|
20240530,114700,1002436657,1744,1744,1744,1744,0
|
|
20240530,114600,1002436657,1744,1742,1744,1742,97
|
|
20240530,114500,1002267493,1744,1748,1748,1744,59
|
|
20240530,114400,1002164369,1744,1744,1744,1744,3
|
|
20240530,114300,1002159137,1748,1748,1748,1748,6
|
|
20240530,114200,1002148649,1744,1742,1744,1742,1758
|
|
20240530,114100,999086179,1742,1743,1743,1742,300
|
|
20240530,114000,998563569,1742,1743,1743,1742,500
|
|
20240530,113900,997692269,1742,1746,1746,1742,6380
|
|
20240530,113800,986558846,1746,1746,1746,1746,650
|
|
20240530,113700,985423946,1746,1747,1747,1746,148
|
|
20240530,113600,985165488,1746,1746,1746,1746,12
|
|
20240530,113500,985144536,1746,1745,1746,1745,811
|
|
20240530,113400,983728540,1745,1745,1745,1745,400
|
|
20240530,113300,983030540,1744,1744,1744,1744,0
|
|
20240530,113200,983030540,1744,1744,1744,1744,0
|
|
20240530,113100,983030540,1744,1743,1745,1743,787
|
|
20240530,113000,981658404,1743,1743,1743,1743,1781
|
|
20240530,112900,978554121,1744,1745,1745,1744,1808
|
|
20240530,112800,975400967,1745,1745,1745,1745,0
|
|
20240530,112700,975400967,1745,1746,1746,1745,1783
|
|
20240530,112600,972289427,1746,1745,1746,1745,66
|
|
20240530,112500,972174251,1745,1745,1746,1745,70
|
|
20240530,112400,972052091,1745,1747,1747,1745,518
|
|
20240530,112300,971147611,1747,1747,1747,1746,300
|
|
20240530,112200,970623626,1751,1751,1751,1751,1
|
|
20240530,112100,970621875,1745,1746,1746,1745,297
|
|
20240530,112000,970103320,1746,1749,1749,1746,2500
|
|
20240530,111900,965733619,1749,1749,1749,1749,0
|
|
20240530,111800,965733619,1749,1749,1749,1749,0
|
|
20240530,111700,965733619,1749,1751,1751,1749,2481
|
|
20240530,111600,961392051,1757,1755,1757,1755,6
|
|
20240530,111500,961381517,1751,1759,1759,1750,262
|
|
20240530,111400,960922975,1752,1759,1759,1751,2967
|
|
20240530,111300,955724591,1753,1758,1759,1753,1508
|
|
20240530,111200,953075477,1753,1758,1758,1753,1102
|
|
20240530,111100,951142661,1758,1758,1758,1758,0
|
|
20240530,111000,951142661,1758,1752,1758,1752,1282
|
|
20240530,110900,948896249,1752,1752,1752,1752,307
|
|
20240530,110800,948358385,1758,1753,1758,1752,2158
|
|
20240530,110700,944576309,1753,1755,1755,1753,5047
|
|
20240530,110600,935722168,1755,1755,1755,1755,0
|
|
20240530,110500,935722168,1755,1755,1755,1755,74
|
|
20240530,110400,935592298,1755,1757,1757,1755,1535
|
|
20240530,110300,932897807,1756,1757,1757,1756,272
|
|
20240530,110200,932420075,1756,1758,1758,1756,450
|
|
20240530,110100,931629275,1757,1758,1758,1757,500
|
|
20240530,110000,930750375,1758,1757,1758,1756,393
|
|
20240530,105900,930059910,1755,1755,1755,1755,297
|
|
20240530,105800,929538675,1755,1753,1757,1753,557
|
|
20240530,105700,928560686,1754,1753,1755,1753,1686
|
|
20240530,105600,925602856,1752,1752,1752,1752,0
|
|
20240530,105500,925602856,1752,1752,1752,1749,880
|
|
20240530,105400,924061531,1752,1752,1752,1752,151
|
|
20240530,105300,923796979,1752,1745,1754,1745,51
|
|
20240530,105200,923707632,1744,1744,1750,1744,4059
|
|
20240530,105100,916616461,1744,1744,1748,1744,453
|
|
20240530,105000,915825515,1744,1745,1745,1744,550
|
|
20240530,104900,914866179,1745,1746,1746,1745,156
|
|
20240530,104800,914593804,1746,1748,1748,1746,243
|
|
20240530,104700,914169489,1749,1749,1749,1749,345
|
|
20240530,104600,913566084,1750,1754,1754,1750,19437
|
|
20240530,104500,879512616,1754,1754,1754,1754,19
|
|
20240530,104400,879479290,1754,1754,1754,1754,1006
|
|
20240530,104300,877714766,1754,1755,1755,1754,436
|
|
20240530,104200,876949875,1756,1756,1757,1756,2999
|
|
20240530,104100,871681304,1756,1756,1756,1756,28
|
|
20240530,104000,871632136,1756,1756,1756,1756,75
|
|
20240530,103900,871500436,1756,1756,1756,1756,5
|
|
20240530,103800,871491656,1752,1755,1755,1752,224
|
|
20240530,103700,871098551,1755,1756,1756,1755,425
|
|
20240530,103600,870352526,1754,1754,1754,1754,3827
|
|
20240530,103500,863639968,1754,1751,1754,1751,3003
|
|
20240530,103400,858376109,1754,1752,1754,1752,399
|
|
20240530,103300,857676663,1748,1749,1753,1748,9227
|
|
20240530,103200,841538869,1748,1748,1748,1748,201
|
|
20240530,103100,841187521,1747,1749,1749,1747,1208
|
|
20240530,103000,839076896,1750,1750,1750,1750,337
|
|
20240530,102900,838487146,1751,1751,1751,1751,1
|
|
20240530,102800,838485395,1750,1750,1750,1750,221
|
|
20240530,102700,838098645,1751,1750,1751,1750,790
|
|
20240530,102600,836715505,1750,1750,1750,1750,0
|
|
20240530,102500,836715505,1750,1751,1751,1750,6418
|
|
20240530,102400,825483599,1750,1749,1751,1747,19493
|
|
20240530,102300,791377337,1750,1746,1750,1746,3129
|
|
20240530,102200,785908805,1744,1742,1744,1742,6228
|
|
20240530,102100,775058243,1741,1741,1741,1741,1148
|
|
20240530,102000,773059575,1742,1741,1742,1741,2
|
|
20240530,101900,773056092,1741,1742,1742,1741,998
|
|
20240530,101800,771318076,1742,1744,1744,1742,8
|
|
20240530,101700,771304136,1741,1740,1741,1740,2250
|
|
20240530,101600,767388136,1744,1739,1744,1739,1253
|
|
20240530,101500,765205818,1738,1742,1743,1738,1500
|
|
20240530,101400,762594311,1743,1744,1744,1743,1567
|
|
20240530,101300,759863022,1744,1748,1748,1744,2892
|
|
20240530,101200,754819366,1748,1748,1748,1748,0
|
|
20240530,101100,754819366,1748,1748,1748,1748,305
|
|
20240530,101000,754286226,1749,1752,1752,1749,643
|
|
20240530,100900,753160117,1752,1745,1752,1745,10482
|
|
20240530,100800,734846991,1737,1738,1745,1737,24664
|
|
20240530,100700,691948302,1738,1738,1738,1738,2
|
|
20240530,100600,691944826,1735,1739,1740,1735,7606
|
|
20240530,100500,678732273,1736,1737,1737,1736,12569
|
|
20240530,100400,656904591,1740,1737,1740,1737,7832
|
|
20240530,100300,643299111,1740,1740,1745,1740,425
|
|
20240530,100200,642559581,1740,1739,1740,1737,13942
|
|
20240530,100100,618333022,1739,1740,1740,1739,1339
|
|
20240530,100000,616004372,1740,1740,1740,1740,1175
|
|
20240530,095900,613959872,1740,1742,1742,1740,43
|
|
20240530,095800,613885036,1742,1743,1743,1740,691
|
|
20240530,095700,612682129,1743,1740,1743,1739,2052
|
|
20240530,095600,609112590,1740,1742,1742,1740,4610
|
|
20240530,095500,601085770,1742,1742,1742,1742,1
|
|
20240530,095400,601084028,1743,1744,1744,1743,12
|
|
20240530,095300,601063110,1745,1740,1745,1740,1010
|
|
20240530,095200,599303912,1741,1743,1743,1741,321
|
|
20240530,095100,598744449,1743,1743,1743,1743,102
|
|
20240530,095000,598566663,1737,1737,1737,1737,0
|
|
20240530,094900,598566663,1737,1744,1745,1737,1718
|
|
20240530,094800,595577718,1745,1745,1745,1745,1030
|
|
20240530,094700,593780368,1745,1736,1745,1736,6315
|
|
20240530,094600,582806143,1736,1737,1749,1735,6436
|
|
20240530,094500,571595113,1736,1737,1749,1736,2106
|
|
20240530,094400,567937199,1737,1740,1743,1737,24489
|
|
20240530,094300,525382539,1739,1738,1739,1737,6338
|
|
20240530,094200,514366458,1738,1745,1745,1738,6202
|
|
20240530,094100,503581373,1745,1739,1749,1737,6335
|
|
20240530,094000,492555523,1739,1745,1745,1739,42462
|
|
20240530,093900,418696008,1745,1743,1745,1740,20220
|
|
20240530,093800,383499745,1741,1750,1750,1741,14742
|
|
20240530,093700,357788996,1746,1750,1750,1745,8809
|
|
20240530,093600,342399351,1752,1752,1752,1749,11797
|
|
20240530,093500,321755283,1752,1753,1757,1750,36324
|
|
20240530,093400,258123053,1757,1758,1758,1752,361
|
|
20240530,093300,257488645,1758,1757,1758,1755,1681
|
|
20240530,093200,254536362,1758,1758,1758,1757,5
|
|
20240530,093100,254527574,1758,1758,1758,1755,39
|
|
20240530,093000,254459051,1758,1754,1758,1751,16728
|
|
20240530,092900,225147294,1754,1754,1754,1754,1313
|
|
20240530,092800,222844292,1755,1758,1758,1754,3724
|
|
20240530,092700,216308155,1758,1758,1758,1756,5389
|
|
20240530,092600,206837633,1758,1760,1761,1758,3879
|
|
20240530,092500,200015733,1761,1761,1761,1759,265
|
|
20240530,092400,199549568,1761,1759,1761,1759,2428
|
|
20240530,092300,195278696,1761,1759,1762,1759,5626
|
|
20240530,092200,185382220,1759,1759,1759,1759,154
|
|
20240530,092100,185111334,1755,1756,1759,1755,3543
|
|
20240530,092000,178892106,1759,1755,1759,1755,3352
|
|
20240530,091900,173003401,1755,1762,1762,1755,21255
|
|
20240530,091800,135654009,1762,1766,1766,1762,18029
|
|
20240530,091700,103839674,1765,1771,1771,1765,10687
|
|
20240530,091600,84963008,1777,1777,1777,1777,209
|
|
20240530,091500,84591615,1777,1778,1778,1770,4431
|
|
20240530,091400,76729497,1780,1781,1781,1780,205
|
|
20240530,091300,76364592,1782,1782,1782,1782,1
|
|
20240530,091200,76362810,1777,1780,1782,1771,13870
|
|
20240530,091100,51773722,1776,1775,1776,1774,458
|
|
20240530,091000,50960730,1773,1773,1773,1773,1045
|
|
20240530,090900,49107945,1773,1773,1773,1773,423
|
|
20240530,090800,48357966,1772,1772,1773,1772,600
|
|
20240530,090700,47294764,1771,1771,1784,1771,1355
|
|
20240530,090600,44894029,1771,1768,1771,1766,4174
|
|
20240530,090500,37504979,1768,1767,1769,1767,683
|
|
20240530,090400,36297430,1768,1768,1768,1767,2323
|
|
20240530,090300,32191366,1768,1769,1769,1768,691
|
|
20240530,090200,30969404,1769,1774,1780,1768,3205
|
|
20240530,090100,25283972,1769,1768,1774,1767,581
|
|
20240530,090000,24256540,1768,1786,1786,1768,13325
|