631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,192800,1713015699,1799,1799,1799,1799,9705
|
|
20240603,192700,1713015699,1799,1799,1799,1799,0
|
|
20240603,192600,1713015699,1799,1799,1799,1799,0
|
|
20240603,192500,1713015699,1799,1799,1799,1799,0
|
|
20240603,192400,1713015699,1799,1799,1799,1799,0
|
|
20240603,192300,1713015699,1799,1799,1799,1799,0
|
|
20240603,192200,1713015699,1799,1799,1799,1799,0
|
|
20240603,192100,1713015699,1799,1799,1799,1799,0
|
|
20240603,192000,1713015699,1799,1799,1799,1799,0
|
|
20240603,191900,1713015699,1799,1799,1799,1799,0
|
|
20240603,191800,1713015699,1799,1799,1799,1799,0
|
|
20240603,191700,1713015699,1799,1799,1799,1799,0
|
|
20240603,191600,1713015699,1799,1799,1799,1799,0
|
|
20240603,191500,1713015699,1799,1799,1799,1799,0
|
|
20240603,191400,1713015699,1799,1799,1799,1799,0
|
|
20240603,191300,1713015699,1799,1799,1799,1799,0
|
|
20240603,191200,1713015699,1799,1799,1799,1799,0
|
|
20240603,191100,1713015699,1799,1799,1799,1799,0
|
|
20240603,191000,1713015699,1799,1799,1799,1799,0
|
|
20240603,190900,1713015699,1799,1799,1799,1799,0
|
|
20240603,190800,1713015699,1799,1799,1799,1799,0
|
|
20240603,190700,1713015699,1799,1799,1799,1799,0
|
|
20240603,190600,1713015699,1799,1799,1799,1799,0
|
|
20240603,190500,1713015699,1799,1799,1799,1799,0
|
|
20240603,190400,1713015699,1799,1799,1799,1799,0
|
|
20240603,190300,1713015699,1799,1799,1799,1799,0
|
|
20240603,190200,1713015699,1799,1799,1799,1799,0
|
|
20240603,190100,1713015699,1799,1799,1799,1799,0
|
|
20240603,190000,1713015699,1799,1799,1799,1799,0
|
|
20240603,185900,1713015699,1799,1799,1799,1799,0
|
|
20240603,185800,1713015699,1799,1799,1799,1799,9705
|
|
20240603,185700,1713015699,1799,1799,1799,1799,0
|
|
20240603,185600,1713015699,1799,1799,1799,1799,0
|
|
20240603,185500,1713015699,1799,1799,1799,1799,0
|
|
20240603,185400,1713015699,1799,1799,1799,1799,0
|
|
20240603,185300,1713015699,1799,1799,1799,1799,0
|
|
20240603,185200,1713015699,1799,1799,1799,1799,0
|
|
20240603,185100,1713015699,1799,1799,1799,1799,0
|
|
20240603,185000,1713015699,1799,1799,1799,1799,0
|
|
20240603,184900,1713015699,1799,1799,1799,1799,0
|
|
20240603,184800,1713015699,1799,1799,1799,1799,0
|
|
20240603,184700,1713015699,1799,1799,1799,1799,0
|
|
20240603,184600,1713015699,1799,1799,1799,1799,0
|
|
20240603,184500,1713015699,1799,1799,1799,1799,0
|
|
20240603,184400,1713015699,1799,1799,1799,1799,0
|
|
20240603,184300,1713015699,1799,1799,1799,1799,0
|
|
20240603,184200,1713015699,1799,1799,1799,1799,0
|
|
20240603,184100,1713015699,1799,1799,1799,1799,0
|
|
20240603,184000,1713015699,1799,1799,1799,1799,0
|
|
20240603,183900,1713015699,1799,1799,1799,1799,0
|
|
20240603,183800,1713015699,1799,1799,1799,1799,0
|
|
20240603,183700,1713015699,1799,1799,1799,1799,0
|
|
20240603,183600,1713015699,1799,1799,1799,1799,0
|
|
20240603,183500,1713015699,1799,1799,1799,1799,0
|
|
20240603,183400,1713015699,1799,1799,1799,1799,0
|
|
20240603,183300,1713015699,1799,1799,1799,1799,0
|
|
20240603,183200,1713015699,1799,1799,1799,1799,0
|
|
20240603,183100,1713015699,1799,1799,1799,1799,0
|
|
20240603,183000,1713015699,1799,1799,1799,1799,0
|
|
20240603,182900,1713015699,1799,1799,1799,1799,0
|
|
20240603,182800,1713015699,1799,1799,1799,1799,9705
|
|
20240603,182700,1713015699,1799,1799,1799,1799,0
|
|
20240603,182600,1713015699,1799,1799,1799,1799,0
|
|
20240603,182500,1713015699,1799,1799,1799,1799,0
|
|
20240603,182400,1713015699,1799,1799,1799,1799,0
|
|
20240603,182300,1713015699,1799,1799,1799,1799,0
|
|
20240603,182200,1713015699,1799,1799,1799,1799,0
|
|
20240603,182100,1713015699,1799,1799,1799,1799,0
|
|
20240603,182000,1713015699,1799,1799,1799,1799,0
|
|
20240603,181900,1713015699,1799,1799,1799,1799,0
|
|
20240603,181800,1713015699,1799,1799,1799,1799,0
|
|
20240603,181700,1713015699,1799,1799,1799,1799,0
|
|
20240603,181600,1713015699,1799,1799,1799,1799,0
|
|
20240603,181500,1713015699,1799,1799,1799,1799,0
|
|
20240603,181400,1713015699,1799,1799,1799,1799,0
|
|
20240603,181300,1713015699,1799,1799,1799,1799,0
|
|
20240603,181200,1713015699,1799,1799,1799,1799,0
|
|
20240603,181100,1713015699,1799,1799,1799,1799,0
|
|
20240603,181000,1713015699,1799,1799,1799,1799,0
|
|
20240603,180900,1713015699,1799,1799,1799,1799,0
|
|
20240603,180800,1713015699,1799,1799,1799,1799,0
|
|
20240603,180700,1713015699,1799,1799,1799,1799,0
|
|
20240603,180600,1713015699,1799,1799,1799,1799,0
|
|
20240603,180500,1713015699,1799,1799,1799,1799,0
|
|
20240603,180400,1713015699,1799,1799,1799,1799,0
|
|
20240603,180300,1713015699,1799,1799,1799,1799,0
|
|
20240603,180200,1713015699,1799,1799,1799,1799,0
|
|
20240603,180100,1713015699,1799,1799,1799,1799,0
|
|
20240603,180000,1713015699,1799,1799,1799,1799,0
|
|
20240603,175900,1713015699,1799,1799,1799,1799,0
|
|
20240603,175800,1713015699,1799,1799,1799,1799,9705
|
|
20240603,175700,1713015699,1799,1799,1799,1799,0
|
|
20240603,175600,1713015699,1799,1799,1799,1799,0
|
|
20240603,175500,1713015699,1799,1799,1799,1799,0
|
|
20240603,175400,1713015699,1799,1799,1799,1799,0
|
|
20240603,175300,1713015699,1799,1799,1799,1799,0
|
|
20240603,175200,1713015699,1799,1799,1799,1799,0
|
|
20240603,175100,1713015699,1799,1799,1799,1799,0
|
|
20240603,175000,1713015699,1799,1799,1799,1799,0
|
|
20240603,174900,1713015699,1799,1799,1799,1799,0
|
|
20240603,174800,1713015699,1799,1799,1799,1799,0
|
|
20240603,174700,1713015699,1799,1799,1799,1799,0
|
|
20240603,174600,1713015699,1799,1799,1799,1799,0
|
|
20240603,174500,1713015699,1799,1799,1799,1799,0
|
|
20240603,174400,1713015699,1799,1799,1799,1799,0
|
|
20240603,174300,1713015699,1799,1799,1799,1799,0
|
|
20240603,174200,1713015699,1799,1799,1799,1799,0
|
|
20240603,174100,1713015699,1799,1799,1799,1799,0
|
|
20240603,174000,1713015699,1799,1799,1799,1799,0
|
|
20240603,173900,1713015699,1799,1799,1799,1799,0
|
|
20240603,173800,1713015699,1799,1799,1799,1799,0
|
|
20240603,173700,1713015699,1799,1799,1799,1799,0
|
|
20240603,173600,1713015699,1799,1799,1799,1799,0
|
|
20240603,173500,1713015699,1799,1799,1799,1799,0
|
|
20240603,173400,1713015699,1799,1799,1799,1799,0
|
|
20240603,173300,1713015699,1799,1799,1799,1799,0
|
|
20240603,173200,1713015699,1799,1799,1799,1799,0
|
|
20240603,173100,1713015699,1799,1799,1799,1799,0
|
|
20240603,173000,1713015699,1799,1799,1799,1799,0
|
|
20240603,172900,1713015699,1799,1799,1799,1799,0
|
|
20240603,172800,1713015699,1799,1799,1799,1799,9705
|
|
20240603,172700,1713015699,1799,1799,1799,1799,0
|
|
20240603,172600,1713015699,1799,1799,1799,1799,0
|
|
20240603,172500,1713015699,1799,1799,1799,1799,0
|
|
20240603,172400,1713015699,1799,1799,1799,1799,0
|
|
20240603,172300,1713015699,1799,1799,1799,1799,0
|
|
20240603,172200,1713015699,1799,1799,1799,1799,0
|
|
20240603,172100,1713015699,1799,1799,1799,1799,0
|
|
20240603,172000,1713015699,1799,1799,1799,1799,0
|
|
20240603,171900,1713015699,1799,1799,1799,1799,0
|
|
20240603,171800,1713015699,1799,1799,1799,1799,0
|
|
20240603,171700,1713015699,1799,1799,1799,1799,0
|
|
20240603,171600,1713015699,1799,1799,1799,1799,0
|
|
20240603,171500,1713015699,1799,1799,1799,1799,0
|
|
20240603,171400,1713015699,1799,1799,1799,1799,0
|
|
20240603,171300,1713015699,1799,1799,1799,1799,0
|
|
20240603,171200,1713015699,1799,1799,1799,1799,0
|
|
20240603,171100,1713015699,1799,1799,1799,1799,0
|
|
20240603,171000,1713015699,1799,1799,1799,1799,0
|
|
20240603,170900,1713015699,1799,1799,1799,1799,0
|
|
20240603,170800,1713015699,1799,1799,1799,1799,0
|
|
20240603,170700,1713015699,1799,1799,1799,1799,0
|
|
20240603,170600,1713015699,1799,1799,1799,1799,0
|
|
20240603,170500,1713015699,1799,1799,1799,1799,0
|
|
20240603,170400,1713015699,1799,1799,1799,1799,0
|
|
20240603,170300,1713015699,1799,1799,1799,1799,0
|
|
20240603,170200,1713015699,1799,1799,1799,1799,0
|
|
20240603,170100,1713015699,1799,1799,1799,1799,0
|
|
20240603,170000,1713015699,1799,1799,1799,1799,0
|
|
20240603,165900,1713015699,1799,1799,1799,1799,0
|
|
20240603,165800,1713015699,1799,1799,1799,1799,9705
|
|
20240603,165700,1713015699,1799,1799,1799,1799,0
|
|
20240603,165600,1713015699,1799,1799,1799,1799,0
|
|
20240603,165500,1713015699,1799,1799,1799,1799,0
|
|
20240603,165400,1713015699,1799,1799,1799,1799,0
|
|
20240603,165300,1713015699,1799,1799,1799,1799,0
|
|
20240603,165200,1713015699,1799,1799,1799,1799,0
|
|
20240603,165100,1713015699,1799,1799,1799,1799,0
|
|
20240603,165000,1713015699,1799,1799,1799,1799,0
|
|
20240603,164900,1713015699,1799,1799,1799,1799,0
|
|
20240603,164800,1713015699,1799,1799,1799,1799,0
|
|
20240603,164700,1713015699,1799,1799,1799,1799,0
|
|
20240603,164600,1713015699,1799,1799,1799,1799,0
|
|
20240603,164500,1713015699,1799,1799,1799,1799,0
|
|
20240603,164400,1713015699,1799,1799,1799,1799,0
|
|
20240603,164300,1713015699,1799,1799,1799,1799,0
|
|
20240603,164200,1713015699,1799,1799,1799,1799,0
|
|
20240603,164100,1713015699,1799,1799,1799,1799,0
|
|
20240603,164000,1713015699,1799,1799,1799,1799,0
|
|
20240603,163900,1713015699,1799,1799,1799,1799,0
|
|
20240603,163800,1713015699,1799,1799,1799,1799,0
|
|
20240603,163700,1713015699,1799,1799,1799,1799,0
|
|
20240603,163600,1713015699,1799,1799,1799,1799,0
|
|
20240603,163500,1713015699,1799,1799,1799,1799,0
|
|
20240603,163400,1713015699,1799,1799,1799,1799,0
|
|
20240603,163300,1713015699,1799,1799,1799,1799,0
|
|
20240603,163200,1713015699,1799,1799,1799,1799,0
|
|
20240603,163100,1713015699,1799,1799,1799,1799,0
|
|
20240603,163000,1713015699,1799,1799,1799,1799,0
|
|
20240603,162900,1713015699,1799,1799,1799,1799,0
|
|
20240603,162800,1713015699,1799,1799,1799,1799,9705
|
|
20240603,162700,1713015699,1799,1799,1799,1799,0
|
|
20240603,162600,1713015699,1799,1799,1799,1799,0
|
|
20240603,162500,1713015699,1799,1799,1799,1799,0
|
|
20240603,162400,1713015699,1799,1799,1799,1799,0
|
|
20240603,162300,1713015699,1799,1799,1799,1799,0
|
|
20240603,162200,1713015699,1799,1799,1799,1799,0
|
|
20240603,162100,1713015699,1799,1799,1799,1799,0
|
|
20240603,162000,1713015699,1799,1799,1799,1799,0
|
|
20240603,161900,1713015699,1799,1799,1799,1799,0
|
|
20240603,161800,1713015699,1799,1799,1799,1799,0
|
|
20240603,161700,1713015699,1799,1799,1799,1799,0
|
|
20240603,161600,1713015699,1799,1799,1799,1799,0
|
|
20240603,161500,1713015699,1799,1799,1799,1799,0
|
|
20240603,161400,1713015699,1799,1799,1799,1799,0
|
|
20240603,161300,1713015699,1799,1799,1799,1799,0
|
|
20240603,161200,1713015699,1799,1799,1799,1799,0
|
|
20240603,161100,1713015699,1799,1799,1799,1799,0
|
|
20240603,161000,1713015699,1799,1799,1799,1799,0
|
|
20240603,160900,1713015699,1799,1799,1799,1799,0
|
|
20240603,160800,1713015699,1799,1799,1799,1799,0
|
|
20240603,160700,1713015699,1799,1799,1799,1799,0
|
|
20240603,160600,1713015699,1799,1799,1799,1799,0
|
|
20240603,160500,1713015699,1799,1799,1799,1799,0
|
|
20240603,160400,1713015699,1799,1799,1799,1799,0
|
|
20240603,160300,1713015699,1799,1799,1799,1799,0
|
|
20240603,160200,1713015699,1799,1799,1799,1799,0
|
|
20240603,160100,1713015699,1799,1799,1799,1799,0
|
|
20240603,160000,1713015699,1799,1799,1799,1799,0
|
|
20240603,155900,1713015699,1799,1799,1799,1799,0
|
|
20240603,155800,1713015699,1799,1799,1799,1799,9705
|
|
20240603,155700,1713015699,1799,1799,1799,1799,0
|
|
20240603,155600,1713015699,1799,1799,1799,1799,0
|
|
20240603,155500,1713015699,1799,1799,1799,1799,0
|
|
20240603,155400,1713015699,1799,1799,1799,1799,0
|
|
20240603,155300,1713015699,1799,1799,1799,1799,0
|
|
20240603,155200,1713015699,1799,1799,1799,1799,0
|
|
20240603,155100,1713015699,1799,1799,1799,1799,0
|
|
20240603,155000,1713015699,1799,1799,1799,1799,0
|
|
20240603,154900,1713015699,1799,1799,1799,1799,0
|
|
20240603,154800,1713015699,1799,1799,1799,1799,0
|
|
20240603,154700,1713015699,1799,1799,1799,1799,0
|
|
20240603,154600,1713015699,1799,1799,1799,1799,0
|
|
20240603,154500,1713015699,1799,1799,1799,1799,0
|
|
20240603,154400,1713015699,1799,1799,1799,1799,0
|
|
20240603,154300,1713015699,1799,1799,1799,1799,0
|
|
20240603,154200,1713015699,1799,1799,1799,1799,0
|
|
20240603,154100,1713015699,1799,1799,1799,1799,0
|
|
20240603,154000,1713015699,1799,1799,1799,1799,0
|
|
20240603,153900,1713015699,1799,1799,1799,1799,0
|
|
20240603,153800,1713015699,1799,1799,1799,1799,0
|
|
20240603,153700,1713015699,1799,1799,1799,1799,0
|
|
20240603,153600,1713015699,1799,1799,1799,1799,0
|
|
20240603,153500,1713015699,1799,1799,1799,1799,0
|
|
20240603,153400,1713015699,1799,1799,1799,1799,0
|
|
20240603,153300,1713015699,1799,1799,1799,1799,0
|
|
20240603,153200,1713015699,1799,1799,1799,1799,0
|
|
20240603,153100,1713015699,1799,1799,1799,1799,0
|
|
20240603,153000,1713015699,1799,1799,1799,1799,9705
|
|
20240603,152900,1695556404,1796,1796,1796,1796,0
|
|
20240603,152800,1695556404,1796,1796,1796,1796,0
|
|
20240603,152700,1695556404,1796,1796,1796,1796,0
|
|
20240603,152600,1695556404,1796,1796,1796,1796,0
|
|
20240603,152500,1695556404,1796,1796,1796,1796,0
|
|
20240603,152400,1695556404,1796,1796,1796,1796,0
|
|
20240603,152300,1695556404,1796,1796,1796,1796,0
|
|
20240603,152200,1695556404,1796,1796,1796,1796,0
|
|
20240603,152100,1695556404,1796,1796,1796,1796,0
|
|
20240603,152000,1695556404,1796,1796,1796,1796,0
|
|
20240603,151900,1695556404,1796,1794,1796,1794,151
|
|
20240603,151800,1695285413,1796,1795,1796,1793,1165
|
|
20240603,151700,1693194765,1796,1796,1796,1796,141
|
|
20240603,151600,1692941529,1796,1794,1796,1793,401
|
|
20240603,151500,1692222528,1793,1793,1795,1793,15
|
|
20240603,151400,1692195623,1795,1794,1795,1794,3250
|
|
20240603,151300,1686363037,1793,1794,1795,1793,1544
|
|
20240603,151200,1683593068,1794,1795,1795,1794,831
|
|
20240603,151100,1682101426,1794,1794,1794,1794,750
|
|
20240603,151000,1680755926,1794,1794,1794,1793,2824
|
|
20240603,150900,1675689671,1793,1794,1794,1793,25
|
|
20240603,150800,1675644822,1794,1794,1794,1793,2442
|
|
20240603,150700,1671263876,1794,1796,1796,1794,155
|
|
20240603,150600,1670985634,1796,1796,1796,1794,172
|
|
20240603,150500,1670676742,1796,1796,1796,1796,145
|
|
20240603,150400,1670416322,1797,1797,1797,1794,2926
|
|
20240603,150300,1665164960,1797,1797,1797,1796,511
|
|
20240603,150200,1664247193,1797,1797,1797,1796,2395
|
|
20240603,150100,1659945100,1797,1798,1798,1797,72
|
|
20240603,150000,1659815715,1796,1796,1796,1796,0
|
|
20240603,145900,1659815715,1796,1796,1796,1796,101
|
|
20240603,145800,1659634319,1796,1796,1796,1796,360
|
|
20240603,145700,1658987759,1796,1796,1796,1796,119
|
|
20240603,145600,1658774035,1796,1798,1798,1796,1507
|
|
20240603,145500,1656066090,1799,1799,1799,1799,2
|
|
20240603,145400,1656062492,1799,1799,1799,1799,124
|
|
20240603,145300,1655839416,1799,1797,1799,1797,114
|
|
20240603,145200,1655634556,1797,1797,1797,1797,1518
|
|
20240603,145100,1652906710,1797,1799,1799,1797,1861
|
|
20240603,145000,1649559971,1799,1799,1799,1799,101
|
|
20240603,144900,1649378272,1800,1803,1803,1800,5768
|
|
20240603,144800,1638994510,1800,1801,1803,1800,3174
|
|
20240603,144700,1633277912,1803,1803,1803,1803,11
|
|
20240603,144600,1633258079,1803,1803,1803,1803,0
|
|
20240603,144500,1633258079,1803,1803,1803,1803,1000
|
|
20240603,144400,1631455079,1803,1803,1803,1803,200
|
|
20240603,144300,1631094479,1803,1801,1803,1801,1080
|
|
20240603,144200,1629147599,1801,1803,1803,1801,724
|
|
20240603,144100,1627843475,1804,1804,1804,1804,1
|
|
20240603,144000,1627841671,1804,1804,1804,1801,464
|
|
20240603,143900,1627005851,1804,1801,1804,1801,101
|
|
20240603,143800,1626823947,1801,1801,1801,1801,369
|
|
20240603,143700,1626159378,1800,1800,1800,1800,0
|
|
20240603,143600,1626159378,1800,1804,1804,1800,3544
|
|
20240603,143500,1619779478,1801,1804,1804,1801,1087
|
|
20240603,143400,1617821491,1801,1804,1804,1801,1738
|
|
20240603,143300,1614688060,1805,1805,1805,1805,2430
|
|
20240603,143200,1610301910,1806,1806,1807,1806,383
|
|
20240603,143100,1609610110,1806,1808,1808,1806,221
|
|
20240603,143000,1609210960,1807,1807,1808,1805,5400
|
|
20240603,142900,1599456300,1808,1807,1808,1807,1025
|
|
20240603,142800,1597604051,1807,1806,1807,1806,558
|
|
20240603,142700,1596596075,1806,1807,1807,1806,1485
|
|
20240603,142600,1593914050,1808,1808,1810,1805,1056
|
|
20240603,142500,1592003687,1808,1805,1808,1805,2700
|
|
20240603,142400,1587128007,1805,1805,1805,1805,43
|
|
20240603,142300,1587050392,1807,1807,1807,1807,0
|
|
20240603,142200,1587050392,1807,1806,1808,1806,3836
|
|
20240603,142100,1580117750,1807,1805,1807,1805,197
|
|
20240603,142000,1579761931,1805,1805,1805,1805,100
|
|
20240603,141900,1579581431,1805,1805,1805,1805,41
|
|
20240603,141800,1579507426,1805,1805,1805,1805,1500
|
|
20240603,141700,1576799926,1807,1807,1807,1807,1723
|
|
20240603,141600,1573686465,1806,1802,1807,1802,5714
|
|
20240603,141500,1563372573,1802,1801,1802,1801,800
|
|
20240603,141400,1561931473,1800,1801,1801,1800,45
|
|
20240603,141300,1561850467,1801,1801,1801,1801,564
|
|
20240603,141200,1560834703,1801,1800,1801,1800,1689
|
|
20240603,141100,1557793513,1801,1802,1803,1801,50
|
|
20240603,141000,1557703384,1800,1800,1800,1800,0
|
|
20240603,140900,1557703384,1800,1801,1801,1800,925
|
|
20240603,140800,1556037984,1800,1800,1800,1800,513
|
|
20240603,140700,1555114584,1800,1800,1800,1800,60
|
|
20240603,140600,1555006584,1800,1800,1800,1800,0
|
|
20240603,140500,1555006584,1800,1798,1800,1797,4095
|
|
20240603,140400,1547638774,1799,1801,1802,1799,1322
|
|
20240603,140300,1545257200,1801,1800,1801,1800,85
|
|
20240603,140200,1545104198,1800,1800,1800,1799,2126
|
|
20240603,140100,1541277399,1800,1799,1800,1799,3733
|
|
20240603,140000,1534561451,1799,1799,1799,1799,503
|
|
20240603,135900,1533656554,1799,1799,1799,1799,2
|
|
20240603,135800,1533652956,1799,1798,1799,1798,890
|
|
20240603,135700,1532052165,1798,1798,1798,1798,540
|
|
20240603,135600,1531081245,1798,1797,1798,1797,360
|
|
20240603,135500,1530434303,1798,1798,1798,1798,400
|
|
20240603,135400,1529715103,1798,1795,1798,1793,2900
|
|
20240603,135300,1524509070,1798,1795,1798,1795,188
|
|
20240603,135200,1524171124,1795,1797,1797,1795,238
|
|
20240603,135100,1523743791,1798,1798,1798,1798,350
|
|
20240603,135000,1523114491,1798,1798,1798,1798,613
|
|
20240603,134900,1522012317,1799,1800,1800,1799,1682
|
|
20240603,134800,1518986199,1800,1800,1800,1799,1765
|
|
20240603,134700,1515809200,1799,1799,1800,1799,1723
|
|
20240603,134600,1512709322,1799,1798,1799,1798,360
|
|
20240603,134500,1512062040,1798,1798,1798,1798,133
|
|
20240603,134400,1511822906,1798,1797,1798,1797,1001
|
|
20240603,134300,1510024058,1796,1797,1797,1796,250
|
|
20240603,134200,1509574858,1797,1797,1797,1797,0
|
|
20240603,134100,1509574858,1797,1797,1797,1797,0
|
|
20240603,134000,1509574858,1797,1797,1797,1797,1
|
|
20240603,133900,1509573061,1798,1795,1798,1795,1001
|
|
20240603,133800,1507776263,1795,1798,1798,1795,1200
|
|
20240603,133700,1505621156,1798,1797,1798,1797,713
|
|
20240603,133600,1504339753,1797,1797,1797,1797,1000
|
|
20240603,133500,1502542753,1797,1797,1797,1797,100
|
|
20240603,133400,1502363053,1797,1797,1797,1797,16
|
|
20240603,133300,1502334301,1797,1796,1797,1796,20
|
|
20240603,133200,1502298380,1795,1796,1796,1795,115
|
|
20240603,133100,1502091855,1796,1796,1796,1796,74
|
|
20240603,133000,1501958951,1796,1796,1796,1796,46
|
|
20240603,132900,1501876335,1795,1797,1797,1795,323
|
|
20240603,132800,1501296508,1797,1797,1797,1797,59
|
|
20240603,132700,1501190485,1795,1796,1796,1795,519
|
|
20240603,132600,1500258877,1796,1798,1798,1796,98
|
|
20240603,132500,1500082693,1796,1796,1797,1796,475
|
|
20240603,132400,1499229228,1795,1795,1795,1795,20
|
|
20240603,132300,1499193328,1795,1795,1795,1795,5688
|
|
20240603,132200,1488983368,1795,1795,1795,1794,324
|
|
20240603,132100,1488401800,1795,1795,1795,1795,1000
|
|
20240603,132000,1486606800,1794,1794,1794,1794,0
|
|
20240603,131900,1486606800,1794,1794,1794,1794,8449
|
|
20240603,131800,1471449294,1793,1794,1794,1793,3859
|
|
20240603,131700,1464526587,1794,1794,1794,1794,0
|
|
20240603,131600,1464526587,1794,1794,1794,1794,1
|
|
20240603,131500,1464524793,1793,1793,1793,1793,534
|
|
20240603,131400,1463567331,1793,1793,1793,1793,3
|
|
20240603,131300,1463561952,1792,1792,1792,1792,8
|
|
20240603,131200,1463547616,1792,1791,1792,1791,360
|
|
20240603,131100,1462902846,1791,1791,1791,1791,0
|
|
20240603,131000,1462902846,1791,1792,1792,1790,17469
|
|
20240603,130900,1431625115,1792,1792,1792,1792,0
|
|
20240603,130800,1431625115,1792,1794,1794,1792,5213
|
|
20240603,130700,1422280337,1794,1794,1794,1794,2489
|
|
20240603,130600,1417815071,1794,1797,1797,1794,7
|
|
20240603,130500,1417802495,1797,1797,1797,1797,7
|
|
20240603,130400,1417789916,1797,1798,1798,1797,73
|
|
20240603,130300,1417658685,1797,1797,1798,1797,127
|
|
20240603,130200,1417430436,1797,1797,1797,1797,178
|
|
20240603,130100,1417110570,1797,1797,1797,1797,5
|
|
20240603,130000,1417101585,1797,1797,1797,1797,11
|
|
20240603,125900,1417081818,1793,1795,1795,1792,3333
|
|
20240603,125800,1411104946,1795,1796,1796,1795,1520
|
|
20240603,125700,1408376446,1798,1798,1798,1798,0
|
|
20240603,125600,1408376446,1798,1798,1798,1798,0
|
|
20240603,125500,1408376446,1798,1798,1798,1798,305
|
|
20240603,125400,1407828056,1795,1795,1795,1795,100
|
|
20240603,125300,1407648556,1795,1797,1797,1795,4992
|
|
20240603,125200,1398683156,1797,1797,1797,1797,181
|
|
20240603,125100,1398357899,1797,1798,1798,1797,2131
|
|
20240603,125000,1394528361,1798,1798,1799,1798,147
|
|
20240603,124900,1394264050,1798,1798,1798,1798,297
|
|
20240603,124800,1393730044,1798,1797,1798,1797,5611
|
|
20240603,124700,1383641467,1797,1798,1798,1797,1120
|
|
20240603,124600,1381628627,1797,1797,1797,1797,4000
|
|
20240603,124500,1374440627,1797,1797,1797,1797,1790
|
|
20240603,124400,1371223997,1796,1796,1796,1796,129
|
|
20240603,124300,1370992313,1797,1797,1797,1797,574
|
|
20240603,124200,1369960835,1797,1799,1799,1797,411
|
|
20240603,124100,1369221946,1799,1800,1800,1799,2551
|
|
20240603,124000,1364632646,1800,1800,1800,1800,22
|
|
20240603,123900,1364593046,1800,1800,1800,1800,1052
|
|
20240603,123800,1362699446,1800,1800,1800,1800,55
|
|
20240603,123700,1362600446,1800,1800,1800,1800,812
|
|
20240603,123600,1361138846,1801,1802,1802,1801,465
|
|
20240603,123500,1360301369,1802,1801,1802,1801,85
|
|
20240603,123400,1360148269,1802,1802,1802,1802,610
|
|
20240603,123300,1359049049,1802,1802,1802,1802,7
|
|
20240603,123200,1359036435,1802,1801,1802,1801,1000
|
|
20240603,123100,1357234485,1802,1802,1802,1802,13
|
|
20240603,123000,1357211059,1802,1802,1802,1800,203
|
|
20240603,122900,1356845653,1802,1801,1802,1800,1217
|
|
20240603,122800,1354654956,1801,1802,1802,1801,1665
|
|
20240603,122700,1351656226,1802,1802,1802,1802,1005
|
|
20240603,122600,1349845216,1803,1803,1803,1802,1280
|
|
20240603,122500,1347537856,1802,1802,1803,1802,3010
|
|
20240603,122400,1342113835,1802,1804,1804,1802,1064
|
|
20240603,122300,1340195312,1804,1804,1804,1804,1
|
|
20240603,122200,1340193508,1804,1803,1804,1803,1171
|
|
20240603,122100,1338082182,1803,1799,1803,1799,1734
|
|
20240603,122000,1334958749,1801,1801,1802,1801,363
|
|
20240603,121900,1334304985,1801,1802,1803,1801,1932
|
|
20240603,121800,1330824425,1802,1799,1802,1799,4743
|
|
20240603,121700,1322288987,1799,1798,1799,1798,1300
|
|
20240603,121600,1319951567,1797,1799,1799,1797,861
|
|
20240603,121500,1318403628,1799,1799,1799,1799,23
|
|
20240603,121400,1318362251,1798,1798,1798,1798,1281
|
|
20240603,121300,1316059013,1796,1796,1796,1796,2500
|
|
20240603,121200,1311569013,1796,1796,1796,1796,3687
|
|
20240603,121100,1304947161,1796,1799,1799,1795,4303
|
|
20240603,121000,1297218661,1797,1797,1799,1797,1549
|
|
20240603,120900,1294435104,1797,1797,1797,1797,3041
|
|
20240603,120800,1288970427,1797,1797,1797,1797,261
|
|
20240603,120700,1288501410,1797,1797,1797,1797,1110
|
|
20240603,120600,1286506740,1797,1797,1798,1795,2121
|
|
20240603,120500,1282697081,1795,1793,1795,1793,3259
|
|
20240603,120400,1276849384,1795,1795,1795,1795,174
|
|
20240603,120300,1276537054,1795,1795,1795,1795,3
|
|
20240603,120200,1276531669,1795,1795,1795,1793,1669
|
|
20240603,120100,1273535854,1793,1793,1793,1793,5302
|
|
20240603,120000,1264029368,1793,1791,1793,1791,771
|
|
20240603,115900,1262648505,1791,1792,1793,1791,1502
|
|
20240603,115800,1259958420,1791,1791,1791,1791,0
|
|
20240603,115700,1259958420,1791,1792,1792,1791,24
|
|
20240603,115600,1259915427,1791,1791,1791,1791,200
|
|
20240603,115500,1259557227,1791,1791,1791,1791,1500
|
|
20240603,115400,1256870727,1791,1790,1791,1790,3701
|
|
20240603,115300,1250245741,1791,1790,1791,1790,1619
|
|
20240603,115200,1247346731,1790,1791,1791,1790,5553
|
|
20240603,115100,1237406849,1791,1791,1791,1791,0
|
|
20240603,115000,1237406849,1791,1791,1791,1791,2311
|
|
20240603,114900,1233267848,1791,1791,1791,1791,18
|
|
20240603,114800,1233235610,1793,1792,1793,1792,905
|
|
20240603,114700,1231613848,1794,1794,1794,1794,11
|
|
20240603,114600,1231594114,1794,1794,1794,1793,1029
|
|
20240603,114500,1229749057,1794,1794,1794,1794,74
|
|
20240603,114400,1229616301,1794,1795,1795,1794,2069
|
|
20240603,114300,1225904446,1795,1797,1797,1795,659
|
|
20240603,114200,1224721531,1797,1797,1797,1797,1
|
|
20240603,114100,1224719734,1797,1797,1797,1797,746
|
|
20240603,114000,1223379172,1797,1797,1797,1797,5574
|
|
20240603,113900,1213362694,1797,1797,1797,1797,2
|
|
20240603,113800,1213359100,1797,1797,1798,1797,504
|
|
20240603,113700,1212453408,1798,1798,1798,1798,1014
|
|
20240603,113600,1210630236,1798,1798,1798,1798,4
|
|
20240603,113500,1210623044,1798,1798,1798,1798,1105
|
|
20240603,113400,1208636254,1798,1797,1798,1797,123
|
|
20240603,113300,1208415192,1793,1793,1793,1793,169
|
|
20240603,113200,1208112175,1793,1793,1793,1793,690
|
|
20240603,113100,1206875005,1793,1793,1793,1793,40
|
|
20240603,113000,1206803285,1797,1797,1797,1797,40
|
|
20240603,112900,1206731405,1797,1797,1797,1797,0
|
|
20240603,112800,1206731405,1797,1797,1797,1797,1030
|
|
20240603,112700,1204880495,1797,1792,1797,1792,3154
|
|
20240603,112600,1199216529,1792,1792,1792,1792,4982
|
|
20240603,112500,1190288785,1792,1792,1792,1792,0
|
|
20240603,112400,1190288785,1792,1792,1792,1792,396
|
|
20240603,112300,1189579153,1792,1792,1792,1792,4
|
|
20240603,112200,1189571985,1790,1791,1791,1790,348
|
|
20240603,112100,1188948761,1790,1792,1792,1790,2350
|
|
20240603,112000,1184740420,1795,1795,1795,1795,200
|
|
20240603,111900,1184381420,1795,1796,1796,1790,3353
|
|
20240603,111800,1178375610,1796,1793,1796,1793,128
|
|
20240603,111700,1178145968,1792,1795,1795,1792,790
|
|
20240603,111600,1176729772,1795,1795,1795,1795,230
|
|
20240603,111500,1176316922,1795,1795,1795,1795,1013
|
|
20240603,111400,1174498587,1795,1795,1796,1795,1081
|
|
20240603,111300,1172557977,1796,1793,1796,1793,1180
|
|
20240603,111200,1170438844,1793,1791,1793,1791,1207
|
|
20240603,111100,1168274703,1793,1790,1793,1790,13
|
|
20240603,111000,1168251406,1792,1790,1792,1789,1452
|
|
20240603,110900,1165650972,1789,1791,1791,1789,477
|
|
20240603,110800,1164797266,1791,1789,1791,1789,312
|
|
20240603,110700,1164239084,1788,1788,1788,1788,0
|
|
20240603,110600,1164239084,1788,1788,1788,1788,0
|
|
20240603,110500,1164239084,1788,1788,1788,1788,501
|
|
20240603,110400,1163343296,1790,1790,1790,1790,1786
|
|
20240603,110300,1160146356,1791,1784,1791,1784,1008
|
|
20240603,110200,1158348033,1791,1784,1791,1784,146
|
|
20240603,110100,1158086787,1784,1786,1786,1784,5000
|
|
20240603,110000,1149160910,1786,1786,1786,1786,20
|
|
20240603,105900,1149125190,1786,1792,1792,1786,12154
|
|
20240603,105800,1127393833,1793,1792,1793,1792,71
|
|
20240603,105700,1127266548,1792,1790,1792,1790,301
|
|
20240603,105600,1126727158,1791,1791,1791,1791,0
|
|
20240603,105500,1126727158,1791,1791,1791,1791,0
|
|
20240603,105400,1126727158,1791,1790,1791,1788,332
|
|
20240603,105300,1126132720,1790,1790,1790,1790,50
|
|
20240603,105200,1126043220,1788,1787,1788,1787,2
|
|
20240603,105100,1126039645,1787,1787,1787,1787,777
|
|
20240603,105000,1124651146,1787,1787,1787,1787,34
|
|
20240603,104900,1124590388,1787,1787,1787,1786,1830
|
|
20240603,104800,1121321815,1787,1788,1788,1787,11949
|
|
20240603,104700,1099968932,1788,1790,1790,1788,6511
|
|
20240603,104600,1088323302,1789,1789,1789,1789,205
|
|
20240603,104500,1087956557,1789,1793,1799,1789,10038
|
|
20240603,104400,1069972510,1799,1794,1799,1794,1074
|
|
20240603,104300,1068043860,1794,1794,1797,1794,2112
|
|
20240603,104200,1064254698,1793,1792,1794,1792,2882
|
|
20240603,104100,1059086812,1792,1792,1792,1792,160
|
|
20240603,104000,1058800092,1791,1791,1791,1791,4
|
|
20240603,103900,1058792928,1791,1791,1791,1791,956
|
|
20240603,103800,1057080732,1791,1791,1791,1791,0
|
|
20240603,103700,1057080732,1791,1791,1791,1791,3352
|
|
20240603,103600,1051077300,1791,1790,1791,1790,87
|
|
20240603,103500,1050921495,1791,1791,1791,1791,145
|
|
20240603,103400,1050661800,1791,1791,1791,1790,2593
|
|
20240603,103300,1046019237,1791,1791,1791,1791,985
|
|
20240603,103200,1044255102,1791,1791,1791,1791,215
|
|
20240603,103100,1043870037,1791,1791,1791,1791,5
|
|
20240603,103000,1043861082,1794,1791,1796,1790,2101
|
|
20240603,102900,1040097659,1791,1788,1791,1788,4964
|
|
20240603,102800,1031215702,1788,1790,1790,1788,2952
|
|
20240603,102700,1025937522,1790,1788,1790,1788,3249
|
|
20240603,102600,1020128256,1788,1788,1788,1788,4092
|
|
20240603,102500,1012811760,1788,1789,1789,1788,1024
|
|
20240603,102400,1010980748,1790,1790,1790,1789,3545
|
|
20240603,102300,1004635950,1791,1791,1791,1791,1272
|
|
20240603,102200,1002357798,1795,1795,1795,1795,50
|
|
20240603,102100,1002268048,1797,1797,1797,1797,50
|
|
20240603,102000,1002178198,1797,1797,1797,1797,7
|
|
20240603,101900,1002165619,1797,1799,1799,1790,111
|
|
20240603,101800,1001966897,1800,1785,1802,1785,2318
|
|
20240603,101700,997812149,1792,1793,1793,1792,151
|
|
20240603,101600,997541407,1793,1793,1793,1793,1
|
|
20240603,101500,997539614,1794,1794,1794,1794,101
|
|
20240603,101400,997358420,1795,1795,1795,1795,1337
|
|
20240603,101300,994958505,1796,1780,1796,1780,2823
|
|
20240603,101200,989919674,1778,1778,1780,1778,1190
|
|
20240603,101100,987803390,1778,1779,1780,1778,3160
|
|
20240603,101000,982181845,1780,1779,1780,1779,546
|
|
20240603,100900,981210480,1779,1779,1779,1779,115
|
|
20240603,100800,981005895,1779,1779,1779,1779,421
|
|
20240603,100700,980256936,1780,1782,1782,1780,296
|
|
20240603,100600,979729936,1780,1780,1782,1780,1482
|
|
20240603,100500,977090122,1780,1780,1780,1780,881
|
|
20240603,100400,975521942,1780,1780,1780,1779,678
|
|
20240603,100300,974315698,1782,1787,1787,1782,1237
|
|
20240603,100200,972111229,1787,1787,1787,1787,110
|
|
20240603,100100,971914659,1778,1783,1787,1778,5399
|
|
20240603,100000,962300982,1782,1782,1782,1780,10151
|
|
20240603,095900,944221890,1782,1793,1793,1782,24454
|
|
20240603,095800,900578292,1790,1788,1790,1788,1045
|
|
20240603,095700,898709772,1788,1791,1791,1786,18963
|
|
20240603,095600,864786004,1792,1793,1794,1792,2743
|
|
20240603,095500,859868434,1793,1792,1794,1790,12655
|
|
20240603,095400,837200898,1796,1805,1806,1793,46456
|
|
20240603,095300,753640662,1805,1805,1805,1803,1019
|
|
20240603,095200,751801387,1804,1805,1805,1804,40
|
|
20240603,095100,751729217,1805,1805,1806,1805,756
|
|
20240603,095000,750364622,1806,1805,1806,1805,5311
|
|
20240603,094900,740778245,1805,1804,1805,1804,371
|
|
20240603,094800,740108699,1805,1805,1805,1804,2923
|
|
20240603,094700,734832685,1805,1801,1806,1801,689
|
|
20240603,094600,733588656,1801,1805,1805,1801,3908
|
|
20240603,094500,726540348,1805,1801,1805,1801,2024
|
|
20240603,094400,722895036,1801,1801,1801,1801,802
|
|
20240603,094300,721450634,1805,1805,1805,1801,126
|
|
20240603,094200,721223284,1805,1805,1805,1799,87
|
|
20240603,094100,721066357,1806,1799,1806,1799,179
|
|
20240603,094000,720743223,1799,1801,1807,1799,16048
|
|
20240603,093900,691846769,1807,1801,1807,1801,2549
|
|
20240603,093800,687255528,1801,1800,1801,1800,2284
|
|
20240603,093700,683144318,1800,1800,1800,1800,3592
|
|
20240603,093600,676678718,1807,1800,1807,1800,2060
|
|
20240603,093500,672970298,1799,1800,1800,1799,12457
|
|
20240603,093400,650550304,1800,1809,1809,1800,5642
|
|
20240603,093300,640347687,1810,1809,1817,1809,3956
|
|
20240603,093200,633174507,1812,1810,1813,1810,4040
|
|
20240603,093100,625854266,1808,1798,1808,1798,10796
|
|
20240603,093000,606390699,1798,1797,1799,1797,719
|
|
20240603,092900,605098645,1795,1796,1796,1795,3982
|
|
20240603,092800,597948051,1796,1801,1801,1796,3046
|
|
20240603,092700,592474595,1800,1800,1801,1800,887
|
|
20240603,092600,590877791,1800,1797,1800,1797,1152
|
|
20240603,092500,588804641,1797,1797,1802,1797,5343
|
|
20240603,092400,579185873,1800,1802,1802,1800,80
|
|
20240603,092300,579041773,1802,1794,1802,1793,821
|
|
20240603,092200,577569666,1794,1801,1802,1791,6305
|
|
20240603,092100,566244663,1801,1798,1804,1792,6924
|
|
20240603,092000,553808998,1802,1805,1805,1798,6669
|
|
20240603,091900,541783045,1805,1799,1808,1798,5870
|
|
20240603,091800,531219358,1799,1798,1806,1796,10828
|
|
20240603,091700,511743415,1799,1816,1817,1799,31060
|
|
20240603,091600,455676537,1820,1820,1820,1811,11460
|
|
20240603,091500,434857122,1820,1817,1822,1813,23329
|
|
20240603,091400,392456646,1820,1822,1832,1816,16626
|
|
20240603,091300,362118722,1822,1809,1840,1809,29947
|
|
20240603,091200,307725794,1811,1805,1811,1802,12535
|
|
20240603,091100,285079980,1805,1794,1806,1794,31433
|
|
20240603,091000,228510779,1794,1783,1794,1783,15672
|
|
20240603,090900,200452454,1785,1784,1789,1783,8587
|
|
20240603,090800,185130666,1784,1782,1784,1782,1364
|
|
20240603,090700,182699670,1782,1779,1790,1778,5695
|
|
20240603,090600,172519597,1780,1775,1785,1764,21053
|
|
20240603,090500,135146837,1775,1776,1776,1775,1821
|
|
20240603,090400,131912756,1776,1776,1778,1769,4207
|
|
20240603,090300,124436577,1776,1772,1791,1756,23635
|
|
20240603,090200,82628285,1772,1774,1774,1770,5238
|
|
20240603,090100,73355947,1770,1761,1775,1760,14206
|
|
20240603,090000,48238184,1764,1756,1764,1756,27176
|