630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192700,1340499905,1721,1721,1721,1721,7928
|
|
20240607,192600,1340499905,1721,1721,1721,1721,0
|
|
20240607,192500,1340499905,1721,1721,1721,1721,0
|
|
20240607,192400,1340499905,1721,1721,1721,1721,0
|
|
20240607,192300,1340499905,1721,1721,1721,1721,0
|
|
20240607,192200,1340499905,1721,1721,1721,1721,0
|
|
20240607,192100,1340499905,1721,1721,1721,1721,0
|
|
20240607,192000,1340499905,1721,1721,1721,1721,0
|
|
20240607,191900,1340499905,1721,1721,1721,1721,0
|
|
20240607,191800,1340499905,1721,1721,1721,1721,0
|
|
20240607,191700,1340499905,1721,1721,1721,1721,0
|
|
20240607,191600,1340499905,1721,1721,1721,1721,0
|
|
20240607,191500,1340499905,1721,1721,1721,1721,0
|
|
20240607,191400,1340499905,1721,1721,1721,1721,0
|
|
20240607,191300,1340499905,1721,1721,1721,1721,0
|
|
20240607,191200,1340499905,1721,1721,1721,1721,0
|
|
20240607,191100,1340499905,1721,1721,1721,1721,0
|
|
20240607,191000,1340499905,1721,1721,1721,1721,0
|
|
20240607,190900,1340499905,1721,1721,1721,1721,0
|
|
20240607,190800,1340499905,1721,1721,1721,1721,0
|
|
20240607,190700,1340499905,1721,1721,1721,1721,0
|
|
20240607,190600,1340499905,1721,1721,1721,1721,0
|
|
20240607,190500,1340499905,1721,1721,1721,1721,0
|
|
20240607,190400,1340499905,1721,1721,1721,1721,0
|
|
20240607,190300,1340499905,1721,1721,1721,1721,0
|
|
20240607,190200,1340499905,1721,1721,1721,1721,0
|
|
20240607,190100,1340499905,1721,1721,1721,1721,0
|
|
20240607,190000,1340499905,1721,1721,1721,1721,0
|
|
20240607,185900,1340499905,1721,1721,1721,1721,0
|
|
20240607,185800,1340499905,1721,1721,1721,1721,0
|
|
20240607,185700,1340499905,1721,1721,1721,1721,7928
|
|
20240607,185600,1340499905,1721,1721,1721,1721,0
|
|
20240607,185500,1340499905,1721,1721,1721,1721,0
|
|
20240607,185400,1340499905,1721,1721,1721,1721,0
|
|
20240607,185300,1340499905,1721,1721,1721,1721,0
|
|
20240607,185200,1340499905,1721,1721,1721,1721,0
|
|
20240607,185100,1340499905,1721,1721,1721,1721,0
|
|
20240607,185000,1340499905,1721,1721,1721,1721,0
|
|
20240607,184900,1340499905,1721,1721,1721,1721,0
|
|
20240607,184800,1340499905,1721,1721,1721,1721,0
|
|
20240607,184700,1340499905,1721,1721,1721,1721,0
|
|
20240607,184600,1340499905,1721,1721,1721,1721,0
|
|
20240607,184500,1340499905,1721,1721,1721,1721,0
|
|
20240607,184400,1340499905,1721,1721,1721,1721,0
|
|
20240607,184300,1340499905,1721,1721,1721,1721,0
|
|
20240607,184200,1340499905,1721,1721,1721,1721,0
|
|
20240607,184100,1340499905,1721,1721,1721,1721,0
|
|
20240607,184000,1340499905,1721,1721,1721,1721,0
|
|
20240607,183900,1340499905,1721,1721,1721,1721,0
|
|
20240607,183800,1340499905,1721,1721,1721,1721,0
|
|
20240607,183700,1340499905,1721,1721,1721,1721,0
|
|
20240607,183600,1340499905,1721,1721,1721,1721,0
|
|
20240607,183500,1340499905,1721,1721,1721,1721,0
|
|
20240607,183400,1340499905,1721,1721,1721,1721,0
|
|
20240607,183300,1340499905,1721,1721,1721,1721,0
|
|
20240607,183200,1340499905,1721,1721,1721,1721,0
|
|
20240607,183100,1340499905,1721,1721,1721,1721,0
|
|
20240607,183000,1340499905,1721,1721,1721,1721,0
|
|
20240607,182900,1340499905,1721,1721,1721,1721,0
|
|
20240607,182800,1340499905,1721,1721,1721,1721,0
|
|
20240607,182700,1340499905,1721,1721,1721,1721,7928
|
|
20240607,182600,1340499905,1721,1721,1721,1721,0
|
|
20240607,182500,1340499905,1721,1721,1721,1721,0
|
|
20240607,182400,1340499905,1721,1721,1721,1721,0
|
|
20240607,182300,1340499905,1721,1721,1721,1721,0
|
|
20240607,182200,1340499905,1721,1721,1721,1721,0
|
|
20240607,182100,1340499905,1721,1721,1721,1721,0
|
|
20240607,182000,1340499905,1721,1721,1721,1721,0
|
|
20240607,181900,1340499905,1721,1721,1721,1721,0
|
|
20240607,181800,1340499905,1721,1721,1721,1721,0
|
|
20240607,181700,1340499905,1721,1721,1721,1721,0
|
|
20240607,181600,1340499905,1721,1721,1721,1721,0
|
|
20240607,181500,1340499905,1721,1721,1721,1721,0
|
|
20240607,181400,1340499905,1721,1721,1721,1721,0
|
|
20240607,181300,1340499905,1721,1721,1721,1721,0
|
|
20240607,181200,1340499905,1721,1721,1721,1721,0
|
|
20240607,181100,1340499905,1721,1721,1721,1721,0
|
|
20240607,181000,1340499905,1721,1721,1721,1721,0
|
|
20240607,180900,1340499905,1721,1721,1721,1721,0
|
|
20240607,180800,1340499905,1721,1721,1721,1721,0
|
|
20240607,180700,1340499905,1721,1721,1721,1721,0
|
|
20240607,180600,1340499905,1721,1721,1721,1721,0
|
|
20240607,180500,1340499905,1721,1721,1721,1721,0
|
|
20240607,180400,1340499905,1721,1721,1721,1721,0
|
|
20240607,180300,1340499905,1721,1721,1721,1721,0
|
|
20240607,180200,1340499905,1721,1721,1721,1721,0
|
|
20240607,180100,1340499905,1721,1721,1721,1721,0
|
|
20240607,180000,1340499905,1721,1721,1721,1721,0
|
|
20240607,175900,1340499905,1721,1721,1721,1721,0
|
|
20240607,175800,1340499905,1721,1721,1721,1721,0
|
|
20240607,175700,1340499905,1721,1721,1721,1721,7928
|
|
20240607,175600,1340499905,1721,1721,1721,1721,0
|
|
20240607,175500,1340499905,1721,1721,1721,1721,0
|
|
20240607,175400,1340499905,1721,1721,1721,1721,0
|
|
20240607,175300,1340499905,1721,1721,1721,1721,0
|
|
20240607,175200,1340499905,1721,1721,1721,1721,0
|
|
20240607,175100,1340499905,1721,1721,1721,1721,0
|
|
20240607,175000,1340499905,1721,1721,1721,1721,0
|
|
20240607,174900,1340499905,1721,1721,1721,1721,0
|
|
20240607,174800,1340499905,1721,1721,1721,1721,0
|
|
20240607,174700,1340499905,1721,1721,1721,1721,0
|
|
20240607,174600,1340499905,1721,1721,1721,1721,0
|
|
20240607,174500,1340499905,1721,1721,1721,1721,0
|
|
20240607,174400,1340499905,1721,1721,1721,1721,0
|
|
20240607,174300,1340499905,1721,1721,1721,1721,0
|
|
20240607,174200,1340499905,1721,1721,1721,1721,0
|
|
20240607,174100,1340499905,1721,1721,1721,1721,0
|
|
20240607,174000,1340499905,1721,1721,1721,1721,0
|
|
20240607,173900,1340499905,1721,1721,1721,1721,0
|
|
20240607,173800,1340499905,1721,1721,1721,1721,0
|
|
20240607,173700,1340499905,1721,1721,1721,1721,0
|
|
20240607,173600,1340499905,1721,1721,1721,1721,0
|
|
20240607,173500,1340499905,1721,1721,1721,1721,0
|
|
20240607,173400,1340499905,1721,1721,1721,1721,0
|
|
20240607,173300,1340499905,1721,1721,1721,1721,0
|
|
20240607,173200,1340499905,1721,1721,1721,1721,0
|
|
20240607,173100,1340499905,1721,1721,1721,1721,0
|
|
20240607,173000,1340499905,1721,1721,1721,1721,0
|
|
20240607,172900,1340499905,1721,1721,1721,1721,0
|
|
20240607,172800,1340499905,1721,1721,1721,1721,0
|
|
20240607,172700,1340499905,1721,1721,1721,1721,7928
|
|
20240607,172600,1340499905,1721,1721,1721,1721,0
|
|
20240607,172500,1340499905,1721,1721,1721,1721,0
|
|
20240607,172400,1340499905,1721,1721,1721,1721,0
|
|
20240607,172300,1340499905,1721,1721,1721,1721,0
|
|
20240607,172200,1340499905,1721,1721,1721,1721,0
|
|
20240607,172100,1340499905,1721,1721,1721,1721,0
|
|
20240607,172000,1340499905,1721,1721,1721,1721,0
|
|
20240607,171900,1340499905,1721,1721,1721,1721,0
|
|
20240607,171800,1340499905,1721,1721,1721,1721,0
|
|
20240607,171700,1340499905,1721,1721,1721,1721,0
|
|
20240607,171600,1340499905,1721,1721,1721,1721,0
|
|
20240607,171500,1340499905,1721,1721,1721,1721,0
|
|
20240607,171400,1340499905,1721,1721,1721,1721,0
|
|
20240607,171300,1340499905,1721,1721,1721,1721,0
|
|
20240607,171200,1340499905,1721,1721,1721,1721,0
|
|
20240607,171100,1340499905,1721,1721,1721,1721,0
|
|
20240607,171000,1340499905,1721,1721,1721,1721,0
|
|
20240607,170900,1340499905,1721,1721,1721,1721,0
|
|
20240607,170800,1340499905,1721,1721,1721,1721,0
|
|
20240607,170700,1340499905,1721,1721,1721,1721,0
|
|
20240607,170600,1340499905,1721,1721,1721,1721,0
|
|
20240607,170500,1340499905,1721,1721,1721,1721,0
|
|
20240607,170400,1340499905,1721,1721,1721,1721,0
|
|
20240607,170300,1340499905,1721,1721,1721,1721,0
|
|
20240607,170200,1340499905,1721,1721,1721,1721,0
|
|
20240607,170100,1340499905,1721,1721,1721,1721,0
|
|
20240607,170000,1340499905,1721,1721,1721,1721,0
|
|
20240607,165900,1340499905,1721,1721,1721,1721,0
|
|
20240607,165800,1340499905,1721,1721,1721,1721,0
|
|
20240607,165700,1340499905,1721,1721,1721,1721,7928
|
|
20240607,165600,1340499905,1721,1721,1721,1721,0
|
|
20240607,165500,1340499905,1721,1721,1721,1721,0
|
|
20240607,165400,1340499905,1721,1721,1721,1721,0
|
|
20240607,165300,1340499905,1721,1721,1721,1721,0
|
|
20240607,165200,1340499905,1721,1721,1721,1721,0
|
|
20240607,165100,1340499905,1721,1721,1721,1721,0
|
|
20240607,165000,1340499905,1721,1721,1721,1721,0
|
|
20240607,164900,1340499905,1721,1721,1721,1721,0
|
|
20240607,164800,1340499905,1721,1721,1721,1721,0
|
|
20240607,164700,1340499905,1721,1721,1721,1721,0
|
|
20240607,164600,1340499905,1721,1721,1721,1721,0
|
|
20240607,164500,1340499905,1721,1721,1721,1721,0
|
|
20240607,164400,1340499905,1721,1721,1721,1721,0
|
|
20240607,164300,1340499905,1721,1721,1721,1721,0
|
|
20240607,164200,1340499905,1721,1721,1721,1721,0
|
|
20240607,164100,1340499905,1721,1721,1721,1721,0
|
|
20240607,164000,1340499905,1721,1721,1721,1721,0
|
|
20240607,163900,1340499905,1721,1721,1721,1721,0
|
|
20240607,163800,1340499905,1721,1721,1721,1721,0
|
|
20240607,163700,1340499905,1721,1721,1721,1721,0
|
|
20240607,163600,1340499905,1721,1721,1721,1721,0
|
|
20240607,163500,1340499905,1721,1721,1721,1721,0
|
|
20240607,163400,1340499905,1721,1721,1721,1721,0
|
|
20240607,163300,1340499905,1721,1721,1721,1721,0
|
|
20240607,163200,1340499905,1721,1721,1721,1721,0
|
|
20240607,163100,1340499905,1721,1721,1721,1721,0
|
|
20240607,163000,1340499905,1721,1721,1721,1721,0
|
|
20240607,162900,1340499905,1721,1721,1721,1721,0
|
|
20240607,162800,1340499905,1721,1721,1721,1721,0
|
|
20240607,162700,1340499905,1721,1721,1721,1721,7928
|
|
20240607,162600,1340499905,1721,1721,1721,1721,0
|
|
20240607,162500,1340499905,1721,1721,1721,1721,0
|
|
20240607,162400,1340499905,1721,1721,1721,1721,0
|
|
20240607,162300,1340499905,1721,1721,1721,1721,0
|
|
20240607,162200,1340499905,1721,1721,1721,1721,0
|
|
20240607,162100,1340499905,1721,1721,1721,1721,0
|
|
20240607,162000,1340499905,1721,1721,1721,1721,0
|
|
20240607,161900,1340499905,1721,1721,1721,1721,0
|
|
20240607,161800,1340499905,1721,1721,1721,1721,0
|
|
20240607,161700,1340499905,1721,1721,1721,1721,0
|
|
20240607,161600,1340499905,1721,1721,1721,1721,0
|
|
20240607,161500,1340499905,1721,1721,1721,1721,0
|
|
20240607,161400,1340499905,1721,1721,1721,1721,0
|
|
20240607,161300,1340499905,1721,1721,1721,1721,0
|
|
20240607,161200,1340499905,1721,1721,1721,1721,0
|
|
20240607,161100,1340499905,1721,1721,1721,1721,0
|
|
20240607,161000,1340499905,1721,1721,1721,1721,0
|
|
20240607,160900,1340499905,1721,1721,1721,1721,0
|
|
20240607,160800,1340499905,1721,1721,1721,1721,0
|
|
20240607,160700,1340499905,1721,1721,1721,1721,0
|
|
20240607,160600,1340499905,1721,1721,1721,1721,0
|
|
20240607,160500,1340499905,1721,1721,1721,1721,0
|
|
20240607,160400,1340499905,1721,1721,1721,1721,0
|
|
20240607,160300,1340499905,1721,1721,1721,1721,0
|
|
20240607,160200,1340499905,1721,1721,1721,1721,0
|
|
20240607,160100,1340499905,1721,1721,1721,1721,0
|
|
20240607,160000,1340499905,1721,1721,1721,1721,0
|
|
20240607,155900,1340499905,1721,1721,1721,1721,0
|
|
20240607,155800,1340499905,1721,1721,1721,1721,0
|
|
20240607,155700,1340499905,1721,1721,1721,1721,7928
|
|
20240607,155600,1340499905,1721,1721,1721,1721,0
|
|
20240607,155500,1340499905,1721,1721,1721,1721,0
|
|
20240607,155400,1340499905,1721,1721,1721,1721,0
|
|
20240607,155300,1340499905,1721,1721,1721,1721,0
|
|
20240607,155200,1340499905,1721,1721,1721,1721,0
|
|
20240607,155100,1340499905,1721,1721,1721,1721,0
|
|
20240607,155000,1340499905,1721,1721,1721,1721,0
|
|
20240607,154900,1340499905,1721,1721,1721,1721,0
|
|
20240607,154800,1340499905,1721,1721,1721,1721,0
|
|
20240607,154700,1340499905,1721,1721,1721,1721,0
|
|
20240607,154600,1340499905,1721,1721,1721,1721,0
|
|
20240607,154500,1340499905,1721,1721,1721,1721,0
|
|
20240607,154400,1340499905,1721,1721,1721,1721,0
|
|
20240607,154300,1340499905,1721,1721,1721,1721,0
|
|
20240607,154200,1340499905,1721,1721,1721,1721,0
|
|
20240607,154100,1340499905,1721,1721,1721,1721,0
|
|
20240607,154000,1340499905,1721,1721,1721,1721,0
|
|
20240607,153900,1340499905,1721,1721,1721,1721,0
|
|
20240607,153800,1340499905,1721,1721,1721,1721,0
|
|
20240607,153700,1340499905,1721,1721,1721,1721,0
|
|
20240607,153600,1340499905,1721,1721,1721,1721,0
|
|
20240607,153500,1340499905,1721,1721,1721,1721,0
|
|
20240607,153400,1340499905,1721,1721,1721,1721,0
|
|
20240607,153300,1340499905,1721,1721,1721,1721,0
|
|
20240607,153200,1340499905,1721,1721,1721,1721,0
|
|
20240607,153100,1340499905,1721,1721,1721,1721,0
|
|
20240607,153000,1340499905,1721,1721,1721,1721,7928
|
|
20240607,152900,1326855817,1722,1722,1722,1722,0
|
|
20240607,152800,1326855817,1722,1722,1722,1722,0
|
|
20240607,152700,1326855817,1722,1722,1722,1722,0
|
|
20240607,152600,1326855817,1722,1722,1722,1722,0
|
|
20240607,152500,1326855817,1722,1722,1722,1722,0
|
|
20240607,152400,1326855817,1722,1722,1722,1722,0
|
|
20240607,152300,1326855817,1722,1722,1722,1722,0
|
|
20240607,152200,1326855817,1722,1722,1722,1722,0
|
|
20240607,152100,1326855817,1722,1722,1722,1722,0
|
|
20240607,152000,1326855817,1722,1722,1722,1722,0
|
|
20240607,151900,1326855817,1722,1718,1722,1714,3431
|
|
20240607,151800,1320960127,1716,1714,1716,1711,3928
|
|
20240607,151700,1314224330,1711,1714,1716,1711,21254
|
|
20240607,151600,1277813607,1716,1723,1723,1714,30988
|
|
20240607,151500,1224641546,1718,1724,1724,1718,4064
|
|
20240607,151400,1217658366,1724,1717,1724,1716,1840
|
|
20240607,151300,1214497994,1718,1718,1718,1716,7311
|
|
20240607,151200,1201946167,1717,1720,1720,1717,5558
|
|
20240607,151100,1192397269,1720,1721,1721,1720,11335
|
|
20240607,151000,1172899634,1725,1723,1725,1722,5010
|
|
20240607,150900,1164271481,1728,1728,1728,1728,0
|
|
20240607,150800,1164271481,1728,1724,1728,1724,202
|
|
20240607,150700,1163923207,1724,1723,1724,1723,1908
|
|
20240607,150600,1160635719,1722,1722,1722,1722,210
|
|
20240607,150500,1160274099,1722,1721,1722,1721,1500
|
|
20240607,150400,1157692299,1723,1722,1723,1721,4060
|
|
20240607,150300,1150700943,1723,1723,1724,1721,1721
|
|
20240607,150200,1147736076,1724,1724,1724,1724,0
|
|
20240607,150100,1147736076,1724,1721,1724,1721,395
|
|
20240607,150000,1147056278,1721,1720,1721,1720,2623
|
|
20240607,145900,1142543095,1721,1721,1721,1721,18
|
|
20240607,145800,1142512117,1721,1721,1725,1721,3972
|
|
20240607,145700,1135675634,1721,1722,1722,1721,345
|
|
20240607,145600,1135081630,1721,1725,1725,1720,7415
|
|
20240607,145500,1122324105,1725,1722,1725,1722,534
|
|
20240607,145400,1121404518,1722,1723,1725,1721,6894
|
|
20240607,145300,1109537231,1725,1725,1725,1725,0
|
|
20240607,145200,1109537231,1725,1725,1725,1725,4
|
|
20240607,145100,1109530331,1725,1722,1725,1722,886
|
|
20240607,145000,1108002581,1722,1722,1722,1722,230
|
|
20240607,144900,1107606521,1722,1722,1722,1722,0
|
|
20240607,144800,1107606521,1722,1725,1725,1722,251
|
|
20240607,144700,1107174296,1722,1722,1722,1722,0
|
|
20240607,144600,1107174296,1722,1722,1722,1722,540
|
|
20240607,144500,1106244416,1725,1724,1725,1722,2002
|
|
20240607,144400,1102794740,1724,1724,1725,1724,1522
|
|
20240607,144300,1100170312,1725,1725,1725,1725,101
|
|
20240607,144200,1099996087,1727,1727,1727,1727,0
|
|
20240607,144100,1099996087,1727,1728,1728,1725,10019
|
|
20240607,144000,1082693275,1728,1724,1728,1724,878
|
|
20240607,143900,1081179595,1724,1724,1724,1724,12
|
|
20240607,143800,1081158907,1724,1724,1724,1723,1099
|
|
20240607,143700,1079265213,1724,1724,1724,1724,10
|
|
20240607,143600,1079247973,1723,1724,1724,1723,35
|
|
20240607,143500,1079187650,1729,1729,1729,1729,0
|
|
20240607,143400,1079187650,1729,1729,1729,1729,2
|
|
20240607,143300,1079184192,1729,1723,1729,1723,4164
|
|
20240607,143200,1072009591,1723,1728,1728,1723,5123
|
|
20240607,143100,1063170499,1726,1728,1728,1726,115
|
|
20240607,143000,1062971785,1728,1728,1728,1728,0
|
|
20240607,142900,1062971785,1728,1728,1728,1728,0
|
|
20240607,142800,1062971785,1728,1725,1728,1724,1277
|
|
20240607,142700,1060769741,1730,1727,1730,1725,1288
|
|
20240607,142600,1058546829,1726,1724,1730,1724,868
|
|
20240607,142500,1057048753,1726,1724,1726,1724,266
|
|
20240607,142400,1056590139,1724,1726,1726,1724,251
|
|
20240607,142300,1056156971,1724,1724,1724,1724,571
|
|
20240607,142200,1055172567,1724,1726,1726,1724,159
|
|
20240607,142100,1054898391,1724,1724,1724,1724,402
|
|
20240607,142000,1054205343,1723,1723,1723,1723,311
|
|
20240607,141900,1053669490,1722,1722,1722,1722,0
|
|
20240607,141800,1053669490,1722,1722,1722,1722,180
|
|
20240607,141700,1053359530,1723,1723,1723,1723,0
|
|
20240607,141600,1053359530,1723,1723,1723,1723,0
|
|
20240607,141500,1053359530,1723,1722,1723,1722,743
|
|
20240607,141400,1052080083,1722,1724,1724,1722,612
|
|
20240607,141300,1051024999,1723,1723,1723,1723,2345
|
|
20240607,141200,1046984564,1723,1723,1723,1723,466
|
|
20240607,141100,1046181646,1723,1723,1723,1723,0
|
|
20240607,141000,1046181646,1723,1726,1726,1723,20
|
|
20240607,140900,1046147156,1726,1726,1726,1726,1061
|
|
20240607,140800,1044315870,1726,1726,1726,1726,1030
|
|
20240607,140700,1042538090,1725,1725,1725,1725,290
|
|
20240607,140600,1042037840,1721,1721,1721,1721,0
|
|
20240607,140500,1042037840,1721,1724,1724,1721,1080
|
|
20240607,140400,1040179010,1725,1725,1725,1725,43
|
|
20240607,140300,1040104835,1725,1725,1725,1725,5
|
|
20240607,140200,1040096210,1725,1725,1725,1725,8
|
|
20240607,140100,1040082410,1726,1726,1726,1726,100
|
|
20240607,140000,1039909810,1726,1719,1726,1719,1730
|
|
20240607,135900,1036935240,1728,1720,1728,1720,1500
|
|
20240607,135800,1034354440,1720,1720,1720,1720,0
|
|
20240607,135700,1034354440,1720,1720,1720,1720,100
|
|
20240607,135600,1034182440,1719,1728,1728,1719,566
|
|
20240607,135500,1033208292,1728,1728,1728,1728,0
|
|
20240607,135400,1033208292,1728,1720,1728,1720,1001
|
|
20240607,135300,1031486564,1719,1721,1721,1719,11383
|
|
20240607,135200,1011917571,1722,1728,1728,1722,17
|
|
20240607,135100,1011888255,1720,1728,1728,1720,949
|
|
20240607,135000,1010255015,1728,1724,1728,1724,6347
|
|
20240607,134900,999302270,1726,1721,1726,1719,2603
|
|
20240607,134800,994816359,1726,1726,1726,1726,0
|
|
20240607,134700,994816359,1726,1720,1726,1718,601
|
|
20240607,134600,993783513,1720,1718,1720,1718,139
|
|
20240607,134500,993544611,1717,1717,1717,1717,0
|
|
20240607,134400,993544611,1717,1717,1717,1716,1624
|
|
20240607,134300,990756518,1716,1723,1723,1716,4902
|
|
20240607,134200,982335075,1729,1724,1729,1724,121
|
|
20240607,134100,982126366,1724,1724,1724,1724,37
|
|
20240607,134000,982062578,1724,1723,1724,1723,319
|
|
20240607,133900,981512891,1723,1722,1723,1722,1180
|
|
20240607,133800,979480055,1721,1722,1722,1721,601
|
|
20240607,133700,978445730,1721,1721,1721,1721,1575
|
|
20240607,133600,975735155,1721,1721,1721,1721,1
|
|
20240607,133500,975733434,1715,1717,1717,1715,10183
|
|
20240607,133400,958266576,1717,1717,1721,1717,5814
|
|
20240607,133300,948282390,1717,1719,1719,1717,5495
|
|
20240607,133200,938844531,1721,1721,1721,1721,108
|
|
20240607,133100,938658663,1721,1719,1721,1718,3122
|
|
20240607,133000,933294581,1721,1721,1721,1718,5328
|
|
20240607,132900,924140024,1720,1719,1721,1718,3900
|
|
20240607,132800,917435072,1719,1721,1721,1719,681
|
|
20240607,132700,916263597,1721,1725,1725,1715,14875
|
|
20240607,132600,890658830,1731,1727,1731,1723,20245
|
|
20240607,132500,855747859,1732,1730,1732,1727,21827
|
|
20240607,132400,818015938,1730,1731,1731,1730,2150
|
|
20240607,132300,814294468,1731,1731,1731,1731,0
|
|
20240607,132200,814294468,1731,1731,1731,1731,201
|
|
20240607,132100,813946537,1731,1731,1731,1731,42
|
|
20240607,132000,813873835,1734,1731,1734,1731,70
|
|
20240607,131900,813752485,1734,1734,1734,1734,1
|
|
20240607,131800,813750751,1730,1734,1734,1730,572
|
|
20240607,131700,812761187,1730,1730,1730,1730,0
|
|
20240607,131600,812761187,1730,1730,1730,1730,300
|
|
20240607,131500,812242187,1730,1729,1730,1729,137
|
|
20240607,131400,812005291,1729,1729,1729,1729,140
|
|
20240607,131300,811763231,1731,1729,1731,1729,4428
|
|
20240607,131200,804104493,1736,1736,1736,1736,0
|
|
20240607,131100,804104493,1736,1730,1736,1729,4210
|
|
20240607,131000,796825356,1730,1734,1734,1729,30472
|
|
20240607,130900,744084411,1743,1743,1743,1743,0
|
|
20240607,130800,744084411,1743,1743,1743,1743,1
|
|
20240607,130700,744082668,1733,1735,1735,1733,10500
|
|
20240607,130600,725873325,1744,1738,1744,1735,18982
|
|
20240607,130500,692908162,1738,1738,1738,1738,8523
|
|
20240607,130400,678095188,1738,1743,1744,1738,22630
|
|
20240607,130300,638728796,1742,1742,1742,1742,0
|
|
20240607,130200,638728796,1742,1742,1742,1742,202
|
|
20240607,130100,638376912,1742,1743,1743,1742,1952
|
|
20240607,130000,634976496,1744,1744,1744,1744,287
|
|
20240607,125900,634475968,1744,1744,1744,1744,233
|
|
20240607,125800,634069616,1744,1744,1744,1744,8
|
|
20240607,125700,634055664,1744,1745,1745,1744,1001
|
|
20240607,125600,632309919,1745,1745,1745,1745,50
|
|
20240607,125500,632222669,1745,1745,1745,1745,80
|
|
20240607,125400,632083069,1745,1745,1745,1745,51
|
|
20240607,125300,631994074,1745,1745,1745,1745,0
|
|
20240607,125200,631994074,1745,1745,1745,1745,1002
|
|
20240607,125100,630245584,1745,1745,1745,1745,270
|
|
20240607,125000,629774434,1745,1744,1745,1744,109
|
|
20240607,124900,629584329,1745,1745,1745,1744,1002
|
|
20240607,124800,627835840,1745,1742,1745,1742,34
|
|
20240607,124700,627776552,1745,1745,1745,1745,52
|
|
20240607,124600,627685812,1745,1743,1745,1743,67
|
|
20240607,124500,627569027,1743,1742,1743,1741,659
|
|
20240607,124400,626421049,1742,1742,1742,1742,2
|
|
20240607,124300,626417565,1742,1742,1742,1742,150
|
|
20240607,124200,626156265,1740,1740,1740,1740,0
|
|
20240607,124100,626156265,1740,1741,1741,1740,469
|
|
20240607,124000,625339837,1742,1742,1742,1742,0
|
|
20240607,123900,625339837,1742,1742,1742,1742,1
|
|
20240607,123800,625338095,1742,1740,1742,1740,1075
|
|
20240607,123700,623465773,1740,1742,1742,1740,2838
|
|
20240607,123600,618527537,1741,1742,1742,1741,180
|
|
20240607,123500,618214155,1742,1741,1742,1741,202
|
|
20240607,123400,617862471,1742,1742,1742,1742,0
|
|
20240607,123300,617862471,1742,1742,1742,1742,2
|
|
20240607,123200,617858987,1742,1742,1742,1742,0
|
|
20240607,123100,617858987,1742,1742,1742,1742,0
|
|
20240607,123000,617858987,1742,1740,1742,1740,123
|
|
20240607,122900,617644941,1740,1742,1742,1740,948
|
|
20240607,122800,615995419,1743,1744,1745,1743,85
|
|
20240607,122700,615847167,1740,1741,1744,1740,1062
|
|
20240607,122600,613999042,1745,1745,1745,1745,20
|
|
20240607,122500,613964142,1746,1746,1746,1746,50
|
|
20240607,122400,613876842,1746,1746,1746,1746,30
|
|
20240607,122300,613824462,1746,1746,1746,1746,11
|
|
20240607,122200,613805256,1746,1746,1746,1740,513
|
|
20240607,122100,612912582,1746,1740,1746,1740,2827
|
|
20240607,122000,607993512,1740,1740,1740,1740,140
|
|
20240607,121900,607749912,1740,1740,1740,1740,538
|
|
20240607,121800,606813792,1740,1739,1740,1739,2265
|
|
20240607,121700,602872951,1740,1740,1740,1740,35
|
|
20240607,121600,602812051,1740,1740,1740,1740,0
|
|
20240607,121500,602812051,1740,1740,1740,1740,2348
|
|
20240607,121400,598726531,1740,1740,1740,1740,46
|
|
20240607,121300,598646491,1736,1736,1736,1736,560
|
|
20240607,121200,597674331,1740,1739,1740,1737,11565
|
|
20240607,121100,577570986,1740,1740,1740,1740,103
|
|
20240607,121000,577391766,1739,1740,1740,1739,2787
|
|
20240607,120900,572545079,1740,1740,1740,1740,7523
|
|
20240607,120800,559455059,1741,1740,1741,1740,1803
|
|
20240607,120700,556317835,1742,1742,1742,1742,0
|
|
20240607,120600,556317835,1742,1742,1742,1740,3728
|
|
20240607,120500,549826927,1741,1741,1741,1741,62
|
|
20240607,120400,549718985,1743,1743,1743,1743,0
|
|
20240607,120300,549718985,1743,1743,1743,1743,0
|
|
20240607,120200,549718985,1743,1743,1743,1743,2
|
|
20240607,120100,549715499,1740,1743,1743,1740,3
|
|
20240607,120000,549710273,1740,1740,1740,1740,0
|
|
20240607,115900,549710273,1740,1740,1740,1740,500
|
|
20240607,115800,548840273,1740,1743,1743,1740,506
|
|
20240607,115700,547958330,1740,1741,1741,1740,1757
|
|
20240607,115600,544900484,1741,1741,1741,1741,792
|
|
20240607,115500,543521612,1744,1744,1744,1744,0
|
|
20240607,115400,543521612,1744,1744,1744,1744,1
|
|
20240607,115300,543519868,1744,1744,1744,1744,217
|
|
20240607,115200,543141420,1744,1744,1744,1744,50
|
|
20240607,115100,543054220,1744,1741,1744,1740,1088
|
|
20240607,115000,541159988,1744,1744,1744,1744,0
|
|
20240607,114900,541159988,1744,1748,1749,1741,501
|
|
20240607,114800,540286238,1748,1748,1748,1748,25
|
|
20240607,114700,540242538,1748,1748,1748,1748,1094
|
|
20240607,114600,538330226,1748,1744,1748,1744,532
|
|
20240607,114500,537402410,1744,1745,1748,1744,1297
|
|
20240607,114400,535138861,1745,1744,1745,1744,1594
|
|
20240607,114300,532357361,1744,1744,1744,1744,501
|
|
20240607,114200,531483617,1740,1740,1740,1740,0
|
|
20240607,114100,531483617,1740,1740,1740,1740,0
|
|
20240607,114000,531483617,1740,1740,1740,1740,316
|
|
20240607,113900,530933777,1740,1740,1740,1740,0
|
|
20240607,113800,530933777,1740,1740,1740,1740,0
|
|
20240607,113700,530933777,1740,1740,1740,1740,0
|
|
20240607,113600,530933777,1740,1742,1742,1740,2742
|
|
20240607,113500,526162499,1744,1742,1744,1742,3
|
|
20240607,113400,526157269,1744,1744,1744,1744,56
|
|
20240607,113300,526059605,1744,1744,1744,1744,100
|
|
20240607,113200,525885205,1745,1745,1745,1745,0
|
|
20240607,113100,525885205,1745,1745,1745,1745,0
|
|
20240607,113000,525885205,1745,1745,1745,1745,73
|
|
20240607,112900,525757820,1740,1740,1746,1740,1446
|
|
20240607,112800,523239998,1740,1742,1742,1740,1394
|
|
20240607,112700,520812920,1742,1742,1742,1742,119
|
|
20240607,112600,520605622,1742,1742,1742,1741,282
|
|
20240607,112500,520114403,1742,1742,1742,1742,105
|
|
20240607,112400,519931493,1741,1741,1741,1741,286
|
|
20240607,112300,519433567,1742,1742,1742,1742,254
|
|
20240607,112200,518991099,1742,1742,1742,1742,0
|
|
20240607,112100,518991099,1742,1742,1742,1742,160
|
|
20240607,112000,518712379,1742,1745,1745,1742,3752
|
|
20240607,111900,512172319,1750,1750,1750,1750,0
|
|
20240607,111800,512172319,1750,1749,1750,1749,8618
|
|
20240607,111700,497090919,1750,1750,1750,1750,60
|
|
20240607,111600,496985919,1751,1751,1751,1751,574
|
|
20240607,111500,495980845,1749,1753,1753,1749,1342
|
|
20240607,111400,493631079,1753,1748,1753,1748,5697
|
|
20240607,111300,483651431,1747,1748,1748,1747,51
|
|
20240607,111200,483562284,1748,1748,1748,1748,224
|
|
20240607,111100,483170732,1748,1742,1748,1741,1700
|
|
20240607,111000,480210273,1740,1740,1740,1740,380
|
|
20240607,110900,479549073,1750,1750,1750,1750,8
|
|
20240607,110800,479535073,1751,1751,1751,1751,26
|
|
20240607,110700,479489547,1751,1748,1751,1748,7325
|
|
20240607,110600,466685440,1748,1741,1748,1741,8000
|
|
20240607,110500,452735937,1738,1738,1738,1738,0
|
|
20240607,110400,452735937,1738,1738,1738,1738,0
|
|
20240607,110300,452735937,1738,1740,1740,1738,3037
|
|
20240607,110200,447453036,1740,1742,1742,1740,61
|
|
20240607,110100,447346776,1740,1743,1743,1740,1082
|
|
20240607,110000,445463696,1743,1744,1745,1743,3190
|
|
20240607,105900,439902835,1745,1745,1745,1745,36
|
|
20240607,105800,439840015,1746,1746,1746,1746,58
|
|
20240607,105700,439738747,1747,1747,1747,1747,5
|
|
20240607,105600,439730012,1745,1746,1746,1745,803
|
|
20240607,105500,438328743,1747,1747,1747,1747,1
|
|
20240607,105400,438326996,1747,1746,1747,1746,440
|
|
20240607,105300,437558690,1746,1745,1746,1745,812
|
|
20240607,105200,436141697,1745,1746,1746,1745,437
|
|
20240607,105100,435378936,1745,1745,1745,1745,5
|
|
20240607,105000,435370211,1745,1745,1745,1745,500
|
|
20240607,104900,434497711,1746,1746,1746,1746,10
|
|
20240607,104800,434480251,1746,1746,1746,1746,0
|
|
20240607,104700,434480251,1746,1746,1746,1746,5
|
|
20240607,104600,434471521,1746,1746,1746,1746,14
|
|
20240607,104500,434447077,1747,1747,1747,1747,0
|
|
20240607,104400,434447077,1747,1747,1747,1747,0
|
|
20240607,104300,434447077,1747,1747,1747,1747,10
|
|
20240607,104200,434429607,1747,1747,1747,1747,356
|
|
20240607,104100,433807675,1747,1747,1747,1747,0
|
|
20240607,104000,433807675,1747,1747,1747,1747,0
|
|
20240607,103900,433807675,1747,1747,1747,1747,0
|
|
20240607,103800,433807675,1747,1747,1747,1747,100
|
|
20240607,103700,433632975,1743,1746,1746,1743,700
|
|
20240607,103600,432412572,1748,1746,1748,1746,798
|
|
20240607,103500,431018903,1746,1746,1746,1746,0
|
|
20240607,103400,431018903,1746,1746,1746,1740,475
|
|
20240607,103300,430190673,1746,1747,1747,1746,1010
|
|
20240607,103200,428427202,1747,1746,1747,1746,8252
|
|
20240607,103100,414019202,1747,1747,1747,1747,199
|
|
20240607,103000,413671549,1746,1747,1747,1746,259
|
|
20240607,102900,413219077,1747,1746,1747,1746,106
|
|
20240607,102800,413033975,1748,1748,1748,1748,0
|
|
20240607,102700,413033975,1748,1743,1748,1743,1149
|
|
20240607,102600,411029149,1743,1743,1743,1743,110
|
|
20240607,102500,410837419,1743,1743,1743,1743,500
|
|
20240607,102400,409965919,1743,1740,1743,1740,4531
|
|
20240607,102300,402074533,1737,1737,1737,1737,549
|
|
20240607,102200,401120920,1737,1736,1737,1735,15765
|
|
20240607,102100,373737405,1735,1736,1736,1735,3000
|
|
20240607,102000,368529891,1736,1736,1736,1736,1000
|
|
20240607,101900,366793891,1737,1736,1737,1736,201
|
|
20240607,101800,366444755,1737,1737,1741,1737,1326
|
|
20240607,101700,364140973,1741,1739,1741,1739,3
|
|
20240607,101600,364135754,1742,1742,1742,1742,11
|
|
20240607,101500,364116592,1742,1737,1742,1737,502
|
|
20240607,101400,363244608,1737,1738,1738,1737,875
|
|
20240607,101300,361724044,1738,1738,1738,1738,0
|
|
20240607,101200,361724044,1738,1743,1743,1738,1591
|
|
20240607,101100,358954381,1743,1738,1743,1738,600
|
|
20240607,101000,357911178,1744,1744,1744,1744,0
|
|
20240607,100900,357911178,1744,1737,1744,1737,1217
|
|
20240607,100800,355795730,1744,1737,1744,1735,6459
|
|
20240607,100700,344581824,1737,1740,1740,1737,2499
|
|
20240607,100600,340235522,1740,1746,1746,1740,14398
|
|
20240607,100500,315133184,1748,1748,1748,1748,16
|
|
20240607,100400,315105216,1746,1748,1748,1746,121
|
|
20240607,100300,314893770,1748,1748,1748,1745,1598
|
|
20240607,100200,312103751,1748,1745,1748,1745,1173
|
|
20240607,100100,310055206,1745,1745,1748,1745,703
|
|
20240607,100000,308828463,1745,1746,1746,1745,847
|
|
20240607,095900,307350348,1746,1746,1746,1746,6
|
|
20240607,095800,307339872,1745,1748,1748,1745,4055
|
|
20240607,095700,300260482,1748,1748,1748,1748,405
|
|
20240607,095600,299552542,1747,1747,1747,1747,303
|
|
20240607,095500,299023201,1748,1748,1748,1748,1077
|
|
20240607,095400,297140605,1747,1747,1747,1747,15
|
|
20240607,095300,297114400,1748,1748,1748,1748,9
|
|
20240607,095200,297098668,1748,1748,1748,1747,701
|
|
20240607,095100,295873705,1747,1747,1747,1747,502
|
|
20240607,095000,294996711,1746,1747,1747,1746,2993
|
|
20240607,094900,289768272,1747,1753,1753,1747,1441
|
|
20240607,094800,287249560,1754,1754,1754,1754,1
|
|
20240607,094700,287247806,1754,1754,1754,1754,3
|
|
20240607,094600,287242544,1754,1747,1755,1747,4030
|
|
20240607,094500,280186787,1747,1747,1751,1746,2475
|
|
20240607,094400,275855245,1747,1747,1747,1747,550
|
|
20240607,094300,274894395,1751,1751,1751,1751,0
|
|
20240607,094200,274894395,1751,1748,1751,1747,219
|
|
20240607,094100,274511600,1753,1749,1753,1748,5233
|
|
20240607,094000,265359082,1753,1750,1753,1750,2584
|
|
20240607,093900,260836231,1754,1752,1754,1751,811
|
|
20240607,093800,259415012,1753,1753,1753,1750,1405
|
|
20240607,093700,256955247,1753,1750,1753,1749,1711
|
|
20240607,093600,253960559,1750,1746,1750,1745,1075
|
|
20240607,093500,252083145,1746,1747,1747,1746,935
|
|
20240607,093400,250450535,1748,1750,1750,1747,1638
|
|
20240607,093300,247584374,1750,1754,1754,1750,3277
|
|
20240607,093200,241845703,1754,1754,1754,1754,105
|
|
20240607,093100,241661533,1755,1754,1755,1751,1680
|
|
20240607,093000,238718688,1753,1753,1753,1753,74
|
|
20240607,092900,238588966,1753,1753,1753,1753,1000
|
|
20240607,092800,236835966,1756,1756,1756,1752,566
|
|
20240607,092700,235842110,1756,1757,1757,1756,1904
|
|
20240607,092600,232498484,1757,1752,1757,1752,431
|
|
20240607,092500,231742842,1752,1752,1752,1752,20
|
|
20240607,092400,231707802,1757,1755,1762,1754,8814
|
|
20240607,092300,216218539,1754,1751,1754,1750,6565
|
|
20240607,092200,204714129,1752,1752,1752,1752,100
|
|
20240607,092100,204538929,1752,1748,1753,1747,3933
|
|
20240607,092000,197648552,1752,1752,1752,1752,333
|
|
20240607,091900,197065136,1752,1752,1752,1752,0
|
|
20240607,091800,197065136,1752,1751,1752,1751,1369
|
|
20240607,091700,194667495,1751,1751,1751,1751,179
|
|
20240607,091600,194354066,1751,1751,1751,1744,2277
|
|
20240607,091500,190367459,1751,1750,1752,1750,465
|
|
20240607,091400,189553586,1753,1752,1753,1743,8104
|
|
20240607,091300,175427274,1753,1746,1755,1746,41775
|
|
20240607,091200,102394524,1748,1743,1748,1743,1446
|
|
20240607,091100,99873583,1748,1749,1749,1742,224
|
|
20240607,091000,99482810,1749,1739,1749,1731,22874
|
|
20240607,090900,59670112,1739,1732,1739,1732,5490
|
|
20240607,090800,50140694,1733,1733,1733,1726,1702
|
|
20240607,090700,47196028,1726,1734,1734,1726,2243
|
|
20240607,090600,43322567,1735,1735,1735,1730,2528
|
|
20240607,090500,38944681,1738,1739,1739,1730,604
|
|
20240607,090400,37897956,1739,1727,1739,1727,2942
|
|
20240607,090300,32809559,1727,1725,1727,1725,1536
|
|
20240607,090200,30159859,1730,1740,1749,1726,10397
|
|
20240607,090100,12115388,1739,1750,1750,1739,713
|
|
20240607,090000,10872868,1750,1733,1758,1733,6263
|