630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,192700,1837569001,1809,1809,1809,1809,17644
|
|
20240604,192600,1837569001,1809,1809,1809,1809,0
|
|
20240604,192500,1837569001,1809,1809,1809,1809,0
|
|
20240604,192400,1837569001,1809,1809,1809,1809,0
|
|
20240604,192300,1837569001,1809,1809,1809,1809,0
|
|
20240604,192200,1837569001,1809,1809,1809,1809,0
|
|
20240604,192100,1837569001,1809,1809,1809,1809,0
|
|
20240604,192000,1837569001,1809,1809,1809,1809,0
|
|
20240604,191900,1837569001,1809,1809,1809,1809,0
|
|
20240604,191800,1837569001,1809,1809,1809,1809,0
|
|
20240604,191700,1837569001,1809,1809,1809,1809,0
|
|
20240604,191600,1837569001,1809,1809,1809,1809,0
|
|
20240604,191500,1837569001,1809,1809,1809,1809,0
|
|
20240604,191400,1837569001,1809,1809,1809,1809,0
|
|
20240604,191300,1837569001,1809,1809,1809,1809,0
|
|
20240604,191200,1837569001,1809,1809,1809,1809,0
|
|
20240604,191100,1837569001,1809,1809,1809,1809,0
|
|
20240604,191000,1837569001,1809,1809,1809,1809,0
|
|
20240604,190900,1837569001,1809,1809,1809,1809,0
|
|
20240604,190800,1837569001,1809,1809,1809,1809,0
|
|
20240604,190700,1837569001,1809,1809,1809,1809,0
|
|
20240604,190600,1837569001,1809,1809,1809,1809,0
|
|
20240604,190500,1837569001,1809,1809,1809,1809,0
|
|
20240604,190400,1837569001,1809,1809,1809,1809,0
|
|
20240604,190300,1837569001,1809,1809,1809,1809,0
|
|
20240604,190200,1837569001,1809,1809,1809,1809,0
|
|
20240604,190100,1837569001,1809,1809,1809,1809,0
|
|
20240604,190000,1837569001,1809,1809,1809,1809,0
|
|
20240604,185900,1837569001,1809,1809,1809,1809,0
|
|
20240604,185800,1837569001,1809,1809,1809,1809,0
|
|
20240604,185700,1837569001,1809,1809,1809,1809,17644
|
|
20240604,185600,1837569001,1809,1809,1809,1809,0
|
|
20240604,185500,1837569001,1809,1809,1809,1809,0
|
|
20240604,185400,1837569001,1809,1809,1809,1809,0
|
|
20240604,185300,1837569001,1809,1809,1809,1809,0
|
|
20240604,185200,1837569001,1809,1809,1809,1809,0
|
|
20240604,185100,1837569001,1809,1809,1809,1809,0
|
|
20240604,185000,1837569001,1809,1809,1809,1809,0
|
|
20240604,184900,1837569001,1809,1809,1809,1809,0
|
|
20240604,184800,1837569001,1809,1809,1809,1809,0
|
|
20240604,184700,1837569001,1809,1809,1809,1809,0
|
|
20240604,184600,1837569001,1809,1809,1809,1809,0
|
|
20240604,184500,1837569001,1809,1809,1809,1809,0
|
|
20240604,184400,1837569001,1809,1809,1809,1809,0
|
|
20240604,184300,1837569001,1809,1809,1809,1809,0
|
|
20240604,184200,1837569001,1809,1809,1809,1809,0
|
|
20240604,184100,1837569001,1809,1809,1809,1809,0
|
|
20240604,184000,1837569001,1809,1809,1809,1809,0
|
|
20240604,183900,1837569001,1809,1809,1809,1809,0
|
|
20240604,183800,1837569001,1809,1809,1809,1809,0
|
|
20240604,183700,1837569001,1809,1809,1809,1809,0
|
|
20240604,183600,1837569001,1809,1809,1809,1809,0
|
|
20240604,183500,1837569001,1809,1809,1809,1809,0
|
|
20240604,183400,1837569001,1809,1809,1809,1809,0
|
|
20240604,183300,1837569001,1809,1809,1809,1809,0
|
|
20240604,183200,1837569001,1809,1809,1809,1809,0
|
|
20240604,183100,1837569001,1809,1809,1809,1809,0
|
|
20240604,183000,1837569001,1809,1809,1809,1809,0
|
|
20240604,182900,1837569001,1809,1809,1809,1809,0
|
|
20240604,182800,1837569001,1809,1809,1809,1809,0
|
|
20240604,182700,1837569001,1809,1809,1809,1809,17644
|
|
20240604,182600,1837569001,1809,1809,1809,1809,0
|
|
20240604,182500,1837569001,1809,1809,1809,1809,0
|
|
20240604,182400,1837569001,1809,1809,1809,1809,0
|
|
20240604,182300,1837569001,1809,1809,1809,1809,0
|
|
20240604,182200,1837569001,1809,1809,1809,1809,0
|
|
20240604,182100,1837569001,1809,1809,1809,1809,0
|
|
20240604,182000,1837569001,1809,1809,1809,1809,0
|
|
20240604,181900,1837569001,1809,1809,1809,1809,0
|
|
20240604,181800,1837569001,1809,1809,1809,1809,0
|
|
20240604,181700,1837569001,1809,1809,1809,1809,0
|
|
20240604,181600,1837569001,1809,1809,1809,1809,0
|
|
20240604,181500,1837569001,1809,1809,1809,1809,0
|
|
20240604,181400,1837569001,1809,1809,1809,1809,0
|
|
20240604,181300,1837569001,1809,1809,1809,1809,0
|
|
20240604,181200,1837569001,1809,1809,1809,1809,0
|
|
20240604,181100,1837569001,1809,1809,1809,1809,0
|
|
20240604,181000,1837569001,1809,1809,1809,1809,0
|
|
20240604,180900,1837569001,1809,1809,1809,1809,0
|
|
20240604,180800,1837569001,1809,1809,1809,1809,0
|
|
20240604,180700,1837569001,1809,1809,1809,1809,0
|
|
20240604,180600,1837569001,1809,1809,1809,1809,0
|
|
20240604,180500,1837569001,1809,1809,1809,1809,0
|
|
20240604,180400,1837569001,1809,1809,1809,1809,0
|
|
20240604,180300,1837569001,1809,1809,1809,1809,0
|
|
20240604,180200,1837569001,1809,1809,1809,1809,0
|
|
20240604,180100,1837569001,1809,1809,1809,1809,0
|
|
20240604,180000,1837569001,1809,1809,1809,1809,0
|
|
20240604,175900,1837569001,1809,1809,1809,1809,0
|
|
20240604,175800,1837569001,1809,1809,1809,1809,0
|
|
20240604,175700,1837569001,1809,1809,1809,1809,17644
|
|
20240604,175600,1837569001,1809,1809,1809,1809,0
|
|
20240604,175500,1837569001,1809,1809,1809,1809,0
|
|
20240604,175400,1837569001,1809,1809,1809,1809,0
|
|
20240604,175300,1837569001,1809,1809,1809,1809,0
|
|
20240604,175200,1837569001,1809,1809,1809,1809,0
|
|
20240604,175100,1837569001,1809,1809,1809,1809,0
|
|
20240604,175000,1837569001,1809,1809,1809,1809,0
|
|
20240604,174900,1837569001,1809,1809,1809,1809,0
|
|
20240604,174800,1837569001,1809,1809,1809,1809,0
|
|
20240604,174700,1837569001,1809,1809,1809,1809,0
|
|
20240604,174600,1837569001,1809,1809,1809,1809,0
|
|
20240604,174500,1837569001,1809,1809,1809,1809,0
|
|
20240604,174400,1837569001,1809,1809,1809,1809,0
|
|
20240604,174300,1837569001,1809,1809,1809,1809,0
|
|
20240604,174200,1837569001,1809,1809,1809,1809,0
|
|
20240604,174100,1837569001,1809,1809,1809,1809,0
|
|
20240604,174000,1837569001,1809,1809,1809,1809,0
|
|
20240604,173900,1837569001,1809,1809,1809,1809,0
|
|
20240604,173800,1837569001,1809,1809,1809,1809,0
|
|
20240604,173700,1837569001,1809,1809,1809,1809,0
|
|
20240604,173600,1837569001,1809,1809,1809,1809,0
|
|
20240604,173500,1837569001,1809,1809,1809,1809,0
|
|
20240604,173400,1837569001,1809,1809,1809,1809,0
|
|
20240604,173300,1837569001,1809,1809,1809,1809,0
|
|
20240604,173200,1837569001,1809,1809,1809,1809,0
|
|
20240604,173100,1837569001,1809,1809,1809,1809,0
|
|
20240604,173000,1837569001,1809,1809,1809,1809,0
|
|
20240604,172900,1837569001,1809,1809,1809,1809,0
|
|
20240604,172800,1837569001,1809,1809,1809,1809,0
|
|
20240604,172700,1837569001,1809,1809,1809,1809,17644
|
|
20240604,172600,1837569001,1809,1809,1809,1809,0
|
|
20240604,172500,1837569001,1809,1809,1809,1809,0
|
|
20240604,172400,1837569001,1809,1809,1809,1809,0
|
|
20240604,172300,1837569001,1809,1809,1809,1809,0
|
|
20240604,172200,1837569001,1809,1809,1809,1809,0
|
|
20240604,172100,1837569001,1809,1809,1809,1809,0
|
|
20240604,172000,1837569001,1809,1809,1809,1809,0
|
|
20240604,171900,1837569001,1809,1809,1809,1809,0
|
|
20240604,171800,1837569001,1809,1809,1809,1809,0
|
|
20240604,171700,1837569001,1809,1809,1809,1809,0
|
|
20240604,171600,1837569001,1809,1809,1809,1809,0
|
|
20240604,171500,1837569001,1809,1809,1809,1809,0
|
|
20240604,171400,1837569001,1809,1809,1809,1809,0
|
|
20240604,171300,1837569001,1809,1809,1809,1809,0
|
|
20240604,171200,1837569001,1809,1809,1809,1809,0
|
|
20240604,171100,1837569001,1809,1809,1809,1809,0
|
|
20240604,171000,1837569001,1809,1809,1809,1809,0
|
|
20240604,170900,1837569001,1809,1809,1809,1809,0
|
|
20240604,170800,1837569001,1809,1809,1809,1809,0
|
|
20240604,170700,1837569001,1809,1809,1809,1809,0
|
|
20240604,170600,1837569001,1809,1809,1809,1809,0
|
|
20240604,170500,1837569001,1809,1809,1809,1809,0
|
|
20240604,170400,1837569001,1809,1809,1809,1809,0
|
|
20240604,170300,1837569001,1809,1809,1809,1809,0
|
|
20240604,170200,1837569001,1809,1809,1809,1809,0
|
|
20240604,170100,1837569001,1809,1809,1809,1809,0
|
|
20240604,170000,1837569001,1809,1809,1809,1809,0
|
|
20240604,165900,1837569001,1809,1809,1809,1809,0
|
|
20240604,165800,1837569001,1809,1809,1809,1809,0
|
|
20240604,165700,1837569001,1809,1809,1809,1809,17644
|
|
20240604,165600,1837569001,1809,1809,1809,1809,0
|
|
20240604,165500,1837569001,1809,1809,1809,1809,0
|
|
20240604,165400,1837569001,1809,1809,1809,1809,0
|
|
20240604,165300,1837569001,1809,1809,1809,1809,0
|
|
20240604,165200,1837569001,1809,1809,1809,1809,0
|
|
20240604,165100,1837569001,1809,1809,1809,1809,0
|
|
20240604,165000,1837569001,1809,1809,1809,1809,0
|
|
20240604,164900,1837569001,1809,1809,1809,1809,0
|
|
20240604,164800,1837569001,1809,1809,1809,1809,0
|
|
20240604,164700,1837569001,1809,1809,1809,1809,0
|
|
20240604,164600,1837569001,1809,1809,1809,1809,0
|
|
20240604,164500,1837569001,1809,1809,1809,1809,0
|
|
20240604,164400,1837569001,1809,1809,1809,1809,0
|
|
20240604,164300,1837569001,1809,1809,1809,1809,0
|
|
20240604,164200,1837569001,1809,1809,1809,1809,0
|
|
20240604,164100,1837569001,1809,1809,1809,1809,0
|
|
20240604,164000,1837569001,1809,1809,1809,1809,0
|
|
20240604,163900,1837569001,1809,1809,1809,1809,0
|
|
20240604,163800,1837569001,1809,1809,1809,1809,0
|
|
20240604,163700,1837569001,1809,1809,1809,1809,0
|
|
20240604,163600,1837569001,1809,1809,1809,1809,0
|
|
20240604,163500,1837569001,1809,1809,1809,1809,0
|
|
20240604,163400,1837569001,1809,1809,1809,1809,0
|
|
20240604,163300,1837569001,1809,1809,1809,1809,0
|
|
20240604,163200,1837569001,1809,1809,1809,1809,0
|
|
20240604,163100,1837569001,1809,1809,1809,1809,0
|
|
20240604,163000,1837569001,1809,1809,1809,1809,0
|
|
20240604,162900,1837569001,1809,1809,1809,1809,0
|
|
20240604,162800,1837569001,1809,1809,1809,1809,0
|
|
20240604,162700,1837569001,1809,1809,1809,1809,17644
|
|
20240604,162600,1837569001,1809,1809,1809,1809,0
|
|
20240604,162500,1837569001,1809,1809,1809,1809,0
|
|
20240604,162400,1837569001,1809,1809,1809,1809,0
|
|
20240604,162300,1837569001,1809,1809,1809,1809,0
|
|
20240604,162200,1837569001,1809,1809,1809,1809,0
|
|
20240604,162100,1837569001,1809,1809,1809,1809,0
|
|
20240604,162000,1837569001,1809,1809,1809,1809,0
|
|
20240604,161900,1837569001,1809,1809,1809,1809,0
|
|
20240604,161800,1837569001,1809,1809,1809,1809,0
|
|
20240604,161700,1837569001,1809,1809,1809,1809,0
|
|
20240604,161600,1837569001,1809,1809,1809,1809,0
|
|
20240604,161500,1837569001,1809,1809,1809,1809,0
|
|
20240604,161400,1837569001,1809,1809,1809,1809,0
|
|
20240604,161300,1837569001,1809,1809,1809,1809,0
|
|
20240604,161200,1837569001,1809,1809,1809,1809,0
|
|
20240604,161100,1837569001,1809,1809,1809,1809,0
|
|
20240604,161000,1837569001,1809,1809,1809,1809,0
|
|
20240604,160900,1837569001,1809,1809,1809,1809,0
|
|
20240604,160800,1837569001,1809,1809,1809,1809,0
|
|
20240604,160700,1837569001,1809,1809,1809,1809,0
|
|
20240604,160600,1837569001,1809,1809,1809,1809,0
|
|
20240604,160500,1837569001,1809,1809,1809,1809,0
|
|
20240604,160400,1837569001,1809,1809,1809,1809,0
|
|
20240604,160300,1837569001,1809,1809,1809,1809,0
|
|
20240604,160200,1837569001,1809,1809,1809,1809,0
|
|
20240604,160100,1837569001,1809,1809,1809,1809,0
|
|
20240604,160000,1837569001,1809,1809,1809,1809,0
|
|
20240604,155900,1837569001,1809,1809,1809,1809,0
|
|
20240604,155800,1837569001,1809,1809,1809,1809,0
|
|
20240604,155700,1837569001,1809,1809,1809,1809,17644
|
|
20240604,155600,1837569001,1809,1809,1809,1809,0
|
|
20240604,155500,1837569001,1809,1809,1809,1809,0
|
|
20240604,155400,1837569001,1809,1809,1809,1809,0
|
|
20240604,155300,1837569001,1809,1809,1809,1809,0
|
|
20240604,155200,1837569001,1809,1809,1809,1809,0
|
|
20240604,155100,1837569001,1809,1809,1809,1809,0
|
|
20240604,155000,1837569001,1809,1809,1809,1809,0
|
|
20240604,154900,1837569001,1809,1809,1809,1809,0
|
|
20240604,154800,1837569001,1809,1809,1809,1809,0
|
|
20240604,154700,1837569001,1809,1809,1809,1809,0
|
|
20240604,154600,1837569001,1809,1809,1809,1809,0
|
|
20240604,154500,1837569001,1809,1809,1809,1809,0
|
|
20240604,154400,1837569001,1809,1809,1809,1809,0
|
|
20240604,154300,1837569001,1809,1809,1809,1809,0
|
|
20240604,154200,1837569001,1809,1809,1809,1809,0
|
|
20240604,154100,1837569001,1809,1809,1809,1809,0
|
|
20240604,154000,1837569001,1809,1809,1809,1809,0
|
|
20240604,153900,1837569001,1809,1809,1809,1809,0
|
|
20240604,153800,1837569001,1809,1809,1809,1809,0
|
|
20240604,153700,1837569001,1809,1809,1809,1809,0
|
|
20240604,153600,1837569001,1809,1809,1809,1809,0
|
|
20240604,153500,1837569001,1809,1809,1809,1809,0
|
|
20240604,153400,1837569001,1809,1809,1809,1809,0
|
|
20240604,153300,1837569001,1809,1809,1809,1809,0
|
|
20240604,153200,1837569001,1809,1809,1809,1809,0
|
|
20240604,153100,1837569001,1809,1809,1809,1809,0
|
|
20240604,153000,1837569001,1809,1809,1809,1809,17644
|
|
20240604,152900,1805651005,1809,1809,1809,1809,0
|
|
20240604,152800,1805651005,1809,1809,1809,1809,0
|
|
20240604,152700,1805651005,1809,1809,1809,1809,0
|
|
20240604,152600,1805651005,1809,1809,1809,1809,0
|
|
20240604,152500,1805651005,1809,1809,1809,1809,0
|
|
20240604,152400,1805651005,1809,1809,1809,1809,0
|
|
20240604,152300,1805651005,1809,1809,1809,1809,0
|
|
20240604,152200,1805651005,1809,1809,1809,1809,0
|
|
20240604,152100,1805651005,1809,1809,1809,1809,0
|
|
20240604,152000,1805651005,1809,1809,1809,1809,0
|
|
20240604,151900,1805651005,1809,1805,1810,1805,21849
|
|
20240604,151800,1766168576,1805,1800,1805,1799,14355
|
|
20240604,151700,1740298937,1800,1799,1800,1799,575
|
|
20240604,151600,1739264391,1799,1799,1799,1799,1021
|
|
20240604,151500,1737427612,1799,1799,1799,1799,277
|
|
20240604,151400,1736929289,1798,1799,1799,1798,2265
|
|
20240604,151300,1732856814,1800,1798,1801,1798,9551
|
|
20240604,151200,1715666984,1800,1800,1801,1800,480
|
|
20240604,151100,1714802544,1801,1801,1802,1801,3088
|
|
20240604,151000,1709240457,1802,1801,1802,1797,2443
|
|
20240604,150900,1704839983,1803,1798,1803,1796,8607
|
|
20240604,150800,1689348158,1798,1796,1798,1792,6062
|
|
20240604,150700,1678461619,1791,1794,1796,1791,7703
|
|
20240604,150600,1664645418,1795,1795,1795,1795,703
|
|
20240604,150500,1663383533,1795,1795,1795,1791,4549
|
|
20240604,150400,1655234378,1795,1795,1795,1795,0
|
|
20240604,150300,1655234378,1795,1793,1795,1792,2701
|
|
20240604,150200,1650392047,1795,1795,1796,1795,2124
|
|
20240604,150100,1646579466,1796,1792,1796,1792,19
|
|
20240604,150000,1646545364,1796,1796,1796,1793,2107
|
|
20240604,145900,1642762312,1796,1799,1800,1796,2510
|
|
20240604,145800,1638250832,1799,1796,1799,1796,1456
|
|
20240604,145700,1635632568,1796,1801,1801,1796,9175
|
|
20240604,145600,1619137762,1800,1802,1802,1800,8075
|
|
20240604,145500,1604602060,1803,1799,1803,1799,2179
|
|
20240604,145400,1600676868,1800,1800,1803,1800,6775
|
|
20240604,145300,1588468980,1800,1797,1802,1797,19889
|
|
20240604,145200,1552673840,1798,1795,1798,1795,3572
|
|
20240604,145100,1546256870,1795,1790,1795,1790,4701
|
|
20240604,145000,1537826468,1793,1791,1794,1791,576
|
|
20240604,144900,1536794830,1791,1787,1791,1786,2824
|
|
20240604,144800,1531749391,1787,1787,1787,1787,3647
|
|
20240604,144700,1525232202,1786,1785,1786,1785,601
|
|
20240604,144600,1524158818,1785,1786,1787,1785,2760
|
|
20240604,144500,1519229427,1778,1780,1786,1778,1079
|
|
20240604,144400,1517302928,1787,1787,1787,1779,5
|
|
20240604,144300,1517294009,1788,1787,1788,1778,487
|
|
20240604,144200,1516425196,1787,1778,1787,1778,401
|
|
20240604,144100,1515712209,1788,1779,1788,1778,926
|
|
20240604,144000,1514065249,1778,1788,1788,1778,1771
|
|
20240604,143900,1510913433,1780,1785,1785,1780,1005
|
|
20240604,143800,1509122008,1785,1785,1785,1785,841
|
|
20240604,143700,1507620823,1785,1785,1785,1785,10
|
|
20240604,143600,1507602973,1779,1779,1779,1779,0
|
|
20240604,143500,1507602973,1779,1779,1779,1779,700
|
|
20240604,143400,1506357673,1790,1790,1790,1782,928
|
|
20240604,143300,1504703522,1791,1785,1791,1785,1039
|
|
20240604,143200,1502848307,1787,1787,1787,1786,1745
|
|
20240604,143100,1499730177,1787,1787,1787,1787,580
|
|
20240604,143000,1498693717,1787,1786,1787,1785,1985
|
|
20240604,142900,1495148346,1787,1788,1788,1787,3390
|
|
20240604,142800,1489087698,1797,1796,1797,1788,5518
|
|
20240604,142700,1479205296,1798,1797,1798,1797,4937
|
|
20240604,142600,1470329209,1799,1786,1799,1785,11530
|
|
20240604,142500,1449699029,1785,1777,1785,1777,13022
|
|
20240604,142400,1426518983,1778,1777,1778,1777,615
|
|
20240604,142300,1425426125,1777,1777,1777,1777,1
|
|
20240604,142200,1425424348,1775,1775,1775,1775,0
|
|
20240604,142100,1425424348,1775,1774,1775,1774,538
|
|
20240604,142000,1424469520,1774,1773,1774,1773,260
|
|
20240604,141900,1424008538,1773,1773,1773,1773,1152
|
|
20240604,141800,1421966042,1775,1775,1775,1775,0
|
|
20240604,141700,1421966042,1775,1775,1775,1775,2
|
|
20240604,141600,1421962492,1775,1775,1775,1775,10
|
|
20240604,141500,1421944742,1772,1773,1773,1772,500
|
|
20240604,141400,1421058365,1773,1774,1774,1773,3521
|
|
20240604,141300,1414814486,1776,1775,1776,1774,213
|
|
20240604,141200,1414436411,1775,1776,1776,1775,2
|
|
20240604,141100,1414432860,1776,1776,1776,1776,845
|
|
20240604,141000,1412932140,1776,1776,1776,1776,2
|
|
20240604,140900,1412928588,1776,1776,1776,1773,698
|
|
20240604,140800,1411690125,1776,1776,1776,1776,2498
|
|
20240604,140700,1407253677,1777,1777,1777,1777,240
|
|
20240604,140600,1406827197,1779,1779,1779,1779,0
|
|
20240604,140500,1406827197,1779,1779,1779,1777,817
|
|
20240604,140400,1405374256,1779,1779,1779,1779,1
|
|
20240604,140300,1405372477,1779,1779,1779,1779,0
|
|
20240604,140200,1405372477,1779,1776,1779,1776,402
|
|
20240604,140100,1404658519,1775,1776,1776,1773,945
|
|
20240604,140000,1402981387,1776,1775,1776,1775,40
|
|
20240604,135900,1402910385,1775,1775,1775,1775,10
|
|
20240604,135800,1402892635,1775,1775,1775,1775,242
|
|
20240604,135700,1402463085,1775,1775,1775,1775,0
|
|
20240604,135600,1402463085,1775,1775,1775,1775,7
|
|
20240604,135500,1402450660,1775,1775,1775,1775,0
|
|
20240604,135400,1402450660,1775,1776,1776,1775,903
|
|
20240604,135300,1400847532,1778,1778,1778,1778,5
|
|
20240604,135200,1400838642,1778,1778,1778,1778,15
|
|
20240604,135100,1400811972,1776,1776,1776,1776,0
|
|
20240604,135000,1400811972,1776,1776,1776,1776,0
|
|
20240604,134900,1400811972,1776,1779,1779,1776,254
|
|
20240604,134800,1400360611,1779,1779,1779,1779,885
|
|
20240604,134700,1398786196,1781,1779,1781,1779,5894
|
|
20240604,134600,1388300075,1780,1779,1780,1779,2299
|
|
20240604,134500,1384209154,1779,1779,1779,1779,2
|
|
20240604,134400,1384205596,1775,1775,1775,1775,17
|
|
20240604,134300,1384175421,1778,1777,1778,1777,4044
|
|
20240604,134200,1376985190,1778,1774,1778,1774,30
|
|
20240604,134100,1376931918,1780,1780,1780,1780,0
|
|
20240604,134000,1376931918,1780,1776,1780,1776,2961
|
|
20240604,133900,1371668476,1775,1775,1775,1775,5941
|
|
20240604,133800,1361123201,1775,1775,1775,1775,100
|
|
20240604,133700,1360945701,1773,1773,1773,1773,60
|
|
20240604,133600,1360839321,1777,1777,1777,1777,0
|
|
20240604,133500,1360839321,1777,1776,1777,1776,20
|
|
20240604,133400,1360803782,1772,1772,1772,1772,0
|
|
20240604,133300,1360803782,1772,1772,1772,1772,0
|
|
20240604,133200,1360803782,1772,1772,1777,1772,379
|
|
20240604,133100,1360130799,1773,1773,1773,1773,1397
|
|
20240604,133000,1357653918,1773,1773,1773,1773,0
|
|
20240604,132900,1357653918,1773,1773,1773,1773,1144
|
|
20240604,132800,1355625606,1773,1774,1774,1773,1000
|
|
20240604,132700,1353852292,1778,1773,1778,1773,13
|
|
20240604,132600,1353829233,1779,1776,1779,1776,10
|
|
20240604,132500,1353811467,1775,1774,1775,1774,806
|
|
20240604,132400,1352381233,1773,1772,1773,1772,52
|
|
20240604,132300,1352289039,1774,1775,1775,1774,104
|
|
20240604,132200,1352104533,1776,1775,1776,1775,925
|
|
20240604,132100,1350462606,1775,1772,1775,1770,3971
|
|
20240604,132000,1343426490,1772,1772,1772,1772,1070
|
|
20240604,131900,1341530450,1773,1774,1774,1773,6
|
|
20240604,131800,1341519811,1774,1774,1774,1774,26
|
|
20240604,131700,1341473687,1774,1774,1774,1774,21
|
|
20240604,131600,1341436433,1774,1774,1774,1774,4
|
|
20240604,131500,1341429337,1774,1771,1774,1771,1266
|
|
20240604,131400,1339186041,1770,1771,1771,1770,1002
|
|
20240604,131300,1337412499,1770,1768,1770,1768,9424
|
|
20240604,131200,1320742886,1769,1767,1769,1767,1392
|
|
20240604,131100,1318281036,1768,1767,1768,1767,150
|
|
20240604,131000,1318015966,1768,1763,1768,1763,5782
|
|
20240604,130900,1307814337,1763,1761,1764,1760,15287
|
|
20240604,130800,1280906239,1764,1764,1764,1764,1
|
|
20240604,130700,1280904475,1761,1764,1764,1761,41
|
|
20240604,130600,1280832271,1761,1762,1762,1761,800
|
|
20240604,130500,1279423304,1764,1764,1764,1764,42
|
|
20240604,130400,1279349216,1764,1762,1764,1762,664
|
|
20240604,130300,1278177948,1762,1763,1764,1762,601
|
|
20240604,130200,1277118884,1763,1763,1763,1763,135
|
|
20240604,130100,1276880879,1765,1765,1765,1765,3
|
|
20240604,130000,1276875584,1765,1763,1765,1762,2067
|
|
20240604,125900,1273232981,1763,1763,1763,1763,0
|
|
20240604,125800,1273232981,1763,1768,1768,1763,9
|
|
20240604,125700,1273217098,1769,1768,1770,1768,10015
|
|
20240604,125600,1255501071,1769,1768,1769,1768,47
|
|
20240604,125500,1255417961,1762,1762,1762,1762,2
|
|
20240604,125400,1255414437,1762,1768,1768,1762,131
|
|
20240604,125300,1255182944,1769,1769,1769,1769,105
|
|
20240604,125200,1254997199,1770,1765,1770,1765,2494
|
|
20240604,125100,1250595282,1766,1766,1771,1766,3046
|
|
20240604,125000,1245213143,1766,1765,1766,1765,728
|
|
20240604,124900,1243928222,1765,1763,1765,1763,17
|
|
20240604,124800,1243898241,1763,1761,1763,1761,133
|
|
20240604,124700,1243664024,1761,1760,1762,1760,738
|
|
20240604,124600,1242365103,1760,1760,1760,1760,2382
|
|
20240604,124500,1238172783,1762,1760,1762,1760,536
|
|
20240604,124400,1237229421,1758,1759,1759,1758,174
|
|
20240604,124300,1236923426,1759,1759,1759,1759,266
|
|
20240604,124200,1236455532,1759,1759,1759,1759,479
|
|
20240604,124100,1235612971,1760,1760,1760,1759,1207
|
|
20240604,124000,1233489731,1760,1760,1760,1758,323
|
|
20240604,123900,1232921871,1760,1764,1764,1758,8946
|
|
20240604,123800,1217185166,1762,1762,1762,1762,6
|
|
20240604,123700,1217174594,1764,1760,1764,1760,1881
|
|
20240604,123600,1213863644,1761,1760,1761,1760,3013
|
|
20240604,123500,1208560464,1760,1763,1763,1760,24005
|
|
20240604,123400,1166306907,1765,1765,1765,1765,0
|
|
20240604,123300,1166306907,1765,1765,1765,1765,15
|
|
20240604,123200,1166280432,1761,1765,1765,1761,2641
|
|
20240604,123100,1161627636,1766,1765,1766,1763,2300
|
|
20240604,123000,1157568740,1765,1766,1766,1765,360
|
|
20240604,122900,1156933310,1766,1766,1766,1766,4503
|
|
20240604,122800,1148981012,1766,1766,1766,1766,2
|
|
20240604,122700,1148977480,1766,1764,1766,1760,557
|
|
20240604,122600,1147997118,1769,1767,1769,1767,1072
|
|
20240604,122500,1146102892,1760,1764,1764,1760,4000
|
|
20240604,122400,1139058353,1762,1762,1762,1762,0
|
|
20240604,122300,1139058353,1762,1766,1766,1762,517
|
|
20240604,122200,1138145962,1769,1769,1769,1769,13
|
|
20240604,122100,1138122965,1769,1769,1769,1765,59
|
|
20240604,122000,1138018784,1768,1768,1768,1768,212
|
|
20240604,121900,1137643968,1768,1768,1768,1768,0
|
|
20240604,121800,1137643968,1768,1768,1768,1768,1
|
|
20240604,121700,1137642200,1762,1765,1765,1762,20
|
|
20240604,121600,1137606924,1769,1765,1769,1765,1701
|
|
20240604,121500,1134604655,1765,1765,1765,1762,3655
|
|
20240604,121400,1128154528,1764,1764,1764,1764,35
|
|
20240604,121300,1128092788,1764,1765,1765,1764,45
|
|
20240604,121200,1128013388,1765,1764,1765,1764,13
|
|
20240604,121100,1127990446,1765,1765,1765,1765,0
|
|
20240604,121000,1127990446,1765,1765,1765,1759,72
|
|
20240604,120900,1127863779,1758,1758,1758,1758,0
|
|
20240604,120800,1127863779,1758,1764,1770,1758,12757
|
|
20240604,120700,1105418395,1770,1763,1770,1760,13168
|
|
20240604,120600,1082230488,1763,1764,1764,1763,600
|
|
20240604,120500,1081172617,1765,1765,1765,1765,1027
|
|
20240604,120400,1079359962,1765,1765,1765,1765,2
|
|
20240604,120300,1079356432,1763,1764,1765,1763,339
|
|
20240604,120200,1078758326,1765,1765,1765,1765,50
|
|
20240604,120100,1078670076,1765,1765,1765,1765,50
|
|
20240604,120000,1078581826,1765,1764,1765,1763,572
|
|
20240604,115900,1077572512,1764,1764,1764,1764,18
|
|
20240604,115800,1077540760,1764,1764,1764,1764,0
|
|
20240604,115700,1077540760,1764,1765,1765,1764,57
|
|
20240604,115600,1077440211,1763,1763,1763,1763,1000
|
|
20240604,115500,1075677211,1765,1765,1765,1763,1956
|
|
20240604,115400,1072225545,1763,1763,1764,1763,2600
|
|
20240604,115300,1067639527,1763,1763,1763,1763,472
|
|
20240604,115200,1066807391,1763,1760,1763,1760,225
|
|
20240604,115100,1066411382,1762,1762,1762,1762,1548
|
|
20240604,115000,1063683806,1760,1763,1763,1760,800
|
|
20240604,114900,1062275686,1763,1763,1763,1763,79
|
|
20240604,114800,1062136409,1763,1763,1763,1763,1
|
|
20240604,114700,1062134646,1761,1761,1761,1761,108
|
|
20240604,114600,1061944458,1761,1759,1761,1759,82
|
|
20240604,114500,1061800070,1762,1762,1762,1762,90
|
|
20240604,114400,1061641490,1762,1762,1762,1757,2155
|
|
20240604,114300,1057854045,1757,1761,1761,1757,6103
|
|
20240604,114200,1047120568,1760,1762,1762,1758,1921
|
|
20240604,114100,1043737421,1759,1760,1764,1758,2910
|
|
20240604,114000,1038618429,1763,1759,1763,1759,2850
|
|
20240604,113900,1033595919,1759,1759,1759,1759,334
|
|
20240604,113800,1033008413,1759,1764,1764,1758,9215
|
|
20240604,113700,1016792937,1765,1765,1765,1765,3
|
|
20240604,113600,1016787642,1765,1765,1765,1765,36
|
|
20240604,113500,1016724102,1761,1761,1765,1761,3145
|
|
20240604,113400,1011185753,1765,1765,1765,1765,1
|
|
20240604,113300,1011183988,1761,1765,1765,1761,201
|
|
20240604,113200,1010830023,1761,1764,1765,1761,6999
|
|
20240604,113100,998498221,1763,1763,1763,1763,0
|
|
20240604,113000,998498221,1763,1765,1765,1763,1592
|
|
20240604,112900,995689781,1765,1764,1765,1764,144
|
|
20240604,112800,995435731,1765,1765,1765,1765,301
|
|
20240604,112700,994904466,1762,1762,1762,1762,1062
|
|
20240604,112600,993033222,1765,1766,1766,1765,3544
|
|
20240604,112500,986776901,1768,1771,1771,1767,116
|
|
20240604,112400,986571833,1771,1771,1771,1771,1
|
|
20240604,112300,986570062,1768,1772,1772,1768,29
|
|
20240604,112200,986518722,1773,1769,1773,1768,842
|
|
20240604,112100,985028565,1770,1770,1770,1770,3
|
|
20240604,112000,985023255,1768,1768,1768,1768,203
|
|
20240604,111900,984664351,1768,1768,1768,1768,218
|
|
20240604,111800,984278927,1768,1768,1768,1768,10
|
|
20240604,111700,984261247,1768,1765,1768,1764,1525
|
|
20240604,111600,981569710,1765,1764,1765,1760,24087
|
|
20240604,111500,939170228,1763,1767,1768,1763,366
|
|
20240604,111400,938523694,1767,1763,1767,1763,39
|
|
20240604,111300,938454927,1760,1763,1763,1760,31058
|
|
20240604,111200,883753785,1763,1772,1772,1763,43737
|
|
20240604,111100,806369708,1773,1773,1773,1773,3965
|
|
20240604,111000,799339763,1773,1772,1773,1772,1094
|
|
20240604,110900,797400107,1772,1773,1773,1772,1964
|
|
20240604,110800,793918898,1773,1773,1773,1773,466
|
|
20240604,110700,793092680,1773,1773,1775,1773,367
|
|
20240604,110600,792441789,1773,1773,1773,1773,1760
|
|
20240604,110500,789321309,1773,1774,1774,1773,5411
|
|
20240604,110400,779726193,1774,1775,1775,1774,272
|
|
20240604,110300,779243453,1779,1779,1779,1779,112
|
|
20240604,110200,779044205,1779,1779,1779,1779,3
|
|
20240604,110100,779038868,1779,1774,1781,1774,1469
|
|
20240604,110000,776432705,1774,1774,1774,1774,1039
|
|
20240604,105900,774589519,1774,1774,1774,1774,105
|
|
20240604,105800,774403249,1774,1774,1774,1774,30
|
|
20240604,105700,774350029,1783,1783,1783,1783,0
|
|
20240604,105600,774350029,1783,1783,1783,1783,164
|
|
20240604,105500,774057617,1774,1774,1774,1774,703
|
|
20240604,105400,772810495,1773,1782,1783,1773,24892
|
|
20240604,105300,728637138,1777,1777,1777,1777,0
|
|
20240604,105200,728637138,1777,1777,1777,1777,0
|
|
20240604,105100,728637138,1777,1777,1777,1777,60
|
|
20240604,105000,728530518,1777,1777,1778,1777,1821
|
|
20240604,104900,725294599,1776,1776,1776,1776,0
|
|
20240604,104800,725294599,1776,1777,1777,1776,3000
|
|
20240604,104700,719966199,1776,1776,1776,1776,8
|
|
20240604,104600,719951991,1776,1776,1776,1776,897
|
|
20240604,104500,718358919,1775,1775,1775,1775,0
|
|
20240604,104400,718358919,1775,1775,1775,1775,4258
|
|
20240604,104300,710800969,1775,1775,1775,1775,1400
|
|
20240604,104200,708315969,1785,1785,1785,1785,1
|
|
20240604,104100,708314184,1775,1779,1787,1774,6172
|
|
20240604,104000,697356286,1778,1778,1778,1778,255
|
|
20240604,103900,696902896,1778,1778,1778,1778,1506
|
|
20240604,103800,694225228,1778,1782,1787,1778,431
|
|
20240604,103700,693455507,1782,1781,1782,1781,1687
|
|
20240604,103600,690450019,1781,1780,1781,1780,100
|
|
20240604,103500,690271920,1782,1781,1782,1781,30
|
|
20240604,103400,690218480,1776,1776,1776,1776,34
|
|
20240604,103300,690158096,1776,1777,1777,1776,3500
|
|
20240604,103200,683941538,1776,1777,1777,1776,1083
|
|
20240604,103100,682017353,1777,1777,1777,1777,2126
|
|
20240604,103000,678239451,1780,1780,1780,1780,102
|
|
20240604,102900,678057891,1775,1778,1778,1775,8797
|
|
20240604,102800,662432173,1778,1782,1782,1778,671
|
|
20240604,102700,661238895,1778,1778,1778,1778,20
|
|
20240604,102600,661203335,1778,1780,1780,1778,1318
|
|
20240604,102500,658859621,1784,1785,1786,1784,223
|
|
20240604,102400,658461545,1785,1780,1785,1780,1169
|
|
20240604,102300,656380625,1787,1787,1787,1787,2
|
|
20240604,102200,656377051,1787,1787,1787,1787,200
|
|
20240604,102100,656019651,1789,1786,1789,1786,205
|
|
20240604,102000,655653449,1777,1787,1789,1777,23312
|
|
20240604,101900,614112574,1788,1789,1789,1785,598
|
|
20240604,101800,613043060,1789,1789,1789,1789,4066
|
|
20240604,101700,605768986,1789,1788,1789,1788,1904
|
|
20240604,101600,602362930,1783,1788,1788,1783,4268
|
|
20240604,101500,594738029,1788,1784,1788,1784,107
|
|
20240604,101400,594547137,1788,1788,1788,1788,250
|
|
20240604,101300,594100137,1783,1783,1783,1783,215
|
|
20240604,101200,593716792,1789,1789,1789,1789,10
|
|
20240604,101100,593698902,1790,1790,1790,1790,21
|
|
20240604,101000,593661312,1782,1786,1791,1782,5841
|
|
20240604,100900,583249116,1786,1791,1791,1786,1308
|
|
20240604,100800,580912900,1791,1791,1791,1791,428
|
|
20240604,100700,580146352,1792,1792,1792,1792,0
|
|
20240604,100600,580146352,1792,1792,1792,1792,166
|
|
20240604,100500,579848880,1785,1793,1793,1785,2128
|
|
20240604,100400,576049454,1785,1789,1789,1785,1600
|
|
20240604,100300,573193265,1794,1796,1796,1785,3005
|
|
20240604,100200,567825458,1796,1797,1797,1796,143
|
|
20240604,100100,567568489,1797,1797,1797,1797,2001
|
|
20240604,100000,563972692,1797,1797,1797,1795,103
|
|
20240604,095900,563787603,1797,1797,1797,1797,6
|
|
20240604,095800,563776821,1797,1799,1799,1786,112
|
|
20240604,095700,563576616,1797,1800,1800,1785,1518
|
|
20240604,095600,560853074,1797,1802,1802,1797,1379
|
|
20240604,095500,558368936,1803,1795,1803,1795,8213
|
|
20240604,095400,543591142,1795,1795,1795,1795,5
|
|
20240604,095300,543582167,1795,1791,1795,1791,1652
|
|
20240604,095200,540621670,1791,1791,1791,1791,2500
|
|
20240604,095100,536144170,1792,1792,1792,1792,18
|
|
20240604,095000,536111914,1792,1792,1792,1792,451
|
|
20240604,094900,535303722,1792,1788,1792,1781,7377
|
|
20240604,094800,522156712,1782,1783,1783,1782,738
|
|
20240604,094700,520841591,1782,1789,1789,1782,473
|
|
20240604,094600,519998391,1789,1782,1789,1782,31
|
|
20240604,094500,519942939,1783,1784,1790,1782,1841
|
|
20240604,094400,516660476,1786,1786,1786,1785,45
|
|
20240604,094300,516580127,1793,1791,1793,1791,344
|
|
20240604,094200,515963935,1791,1789,1793,1789,431
|
|
20240604,094100,515192477,1781,1782,1782,1781,3642
|
|
20240604,094000,508705770,1793,1793,1793,1780,6859
|
|
20240604,093900,496486347,1793,1782,1793,1781,18494
|
|
20240604,093800,463454285,1783,1790,1790,1783,2674
|
|
20240604,093700,458675330,1788,1791,1793,1788,2394
|
|
20240604,093600,454388299,1791,1792,1792,1791,113
|
|
20240604,093500,454185834,1795,1784,1795,1781,8353
|
|
20240604,093400,439265528,1784,1777,1785,1775,748
|
|
20240604,093300,437937580,1776,1785,1785,1776,3458
|
|
20240604,093200,431788404,1785,1783,1785,1776,1068
|
|
20240604,093100,429888166,1783,1783,1783,1776,5256
|
|
20240604,093000,420547128,1783,1775,1783,1774,6375
|
|
20240604,092900,409204935,1775,1773,1779,1773,2163
|
|
20240604,092800,405368692,1773,1780,1783,1772,3403
|
|
20240604,092700,399327819,1780,1783,1783,1780,121
|
|
20240604,092600,399112409,1783,1776,1786,1771,3908
|
|
20240604,092500,392169617,1785,1774,1785,1774,4663
|
|
20240604,092400,383897119,1774,1772,1774,1772,1676
|
|
20240604,092300,380927245,1771,1768,1772,1767,1477
|
|
20240604,092200,378316176,1768,1768,1768,1767,3350
|
|
20240604,092100,372393532,1772,1768,1772,1766,2109
|
|
20240604,092000,368665028,1768,1771,1771,1766,10920
|
|
20240604,091900,349355734,1772,1778,1778,1771,1309
|
|
20240604,091800,347037295,1770,1772,1773,1770,9870
|
|
20240604,091700,329555945,1771,1780,1780,1771,10735
|
|
20240604,091600,310521904,1773,1784,1784,1773,9570
|
|
20240604,091500,293537877,1775,1784,1790,1775,23881
|
|
20240604,091400,251041699,1790,1789,1790,1784,1656
|
|
20240604,091300,248081715,1789,1783,1789,1782,4046
|
|
20240604,091200,240867184,1783,1780,1783,1779,7959
|
|
20240604,091100,226705200,1779,1781,1783,1779,11104
|
|
20240604,091000,206937170,1781,1785,1785,1781,6004
|
|
20240604,090900,196236486,1785,1789,1789,1783,2011
|
|
20240604,090800,192646456,1789,1786,1789,1786,1026
|
|
20240604,090700,190812038,1787,1782,1787,1782,2188
|
|
20240604,090600,186912467,1787,1787,1788,1781,10376
|
|
20240604,090500,168393110,1788,1788,1788,1781,1348
|
|
20240604,090400,165991592,1781,1780,1788,1779,17232
|
|
20240604,090300,135333271,1782,1801,1801,1782,4448
|
|
20240604,090200,127404006,1783,1771,1804,1771,23437
|
|
20240604,090100,85725939,1772,1785,1785,1771,16079
|
|
20240604,090000,57152400,1784,1805,1805,1784,31700
|