628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,192500,9059498629,1820,1820,1820,1820,25139
|
|
20240619,192400,9059498629,1820,1820,1820,1820,0
|
|
20240619,192300,9059498629,1820,1820,1820,1820,0
|
|
20240619,192200,9059498629,1820,1820,1820,1820,0
|
|
20240619,192100,9059498629,1820,1820,1820,1820,0
|
|
20240619,192000,9059498629,1820,1820,1820,1820,0
|
|
20240619,191900,9059498629,1820,1820,1820,1820,0
|
|
20240619,191800,9059498629,1820,1820,1820,1820,0
|
|
20240619,191700,9059498629,1820,1820,1820,1820,0
|
|
20240619,191600,9059498629,1820,1820,1820,1820,0
|
|
20240619,191500,9059498629,1820,1820,1820,1820,0
|
|
20240619,191400,9059498629,1820,1820,1820,1820,0
|
|
20240619,191300,9059498629,1820,1820,1820,1820,0
|
|
20240619,191200,9059498629,1820,1820,1820,1820,0
|
|
20240619,191100,9059498629,1820,1820,1820,1820,0
|
|
20240619,191000,9059498629,1820,1820,1820,1820,0
|
|
20240619,190900,9059498629,1820,1820,1820,1820,0
|
|
20240619,190800,9059498629,1820,1820,1820,1820,0
|
|
20240619,190700,9059498629,1820,1820,1820,1820,0
|
|
20240619,190600,9059498629,1820,1820,1820,1820,0
|
|
20240619,190500,9059498629,1820,1820,1820,1820,0
|
|
20240619,190400,9059498629,1820,1820,1820,1820,0
|
|
20240619,190300,9059498629,1820,1820,1820,1820,0
|
|
20240619,190200,9059498629,1820,1820,1820,1820,0
|
|
20240619,190100,9059498629,1820,1820,1820,1820,0
|
|
20240619,190000,9059498629,1820,1820,1820,1820,0
|
|
20240619,185900,9059498629,1820,1820,1820,1820,0
|
|
20240619,185800,9059498629,1820,1820,1820,1820,0
|
|
20240619,185700,9059498629,1820,1820,1820,1820,0
|
|
20240619,185600,9059498629,1820,1820,1820,1820,0
|
|
20240619,185500,9059498629,1820,1820,1820,1820,25139
|
|
20240619,185400,9059498629,1820,1820,1820,1820,0
|
|
20240619,185300,9059498629,1820,1820,1820,1820,0
|
|
20240619,185200,9059498629,1820,1820,1820,1820,0
|
|
20240619,185100,9059498629,1820,1820,1820,1820,0
|
|
20240619,185000,9059498629,1820,1820,1820,1820,0
|
|
20240619,184900,9059498629,1820,1820,1820,1820,0
|
|
20240619,184800,9059498629,1820,1820,1820,1820,0
|
|
20240619,184700,9059498629,1820,1820,1820,1820,0
|
|
20240619,184600,9059498629,1820,1820,1820,1820,0
|
|
20240619,184500,9059498629,1820,1820,1820,1820,0
|
|
20240619,184400,9059498629,1820,1820,1820,1820,0
|
|
20240619,184300,9059498629,1820,1820,1820,1820,0
|
|
20240619,184200,9059498629,1820,1820,1820,1820,0
|
|
20240619,184100,9059498629,1820,1820,1820,1820,0
|
|
20240619,184000,9059498629,1820,1820,1820,1820,0
|
|
20240619,183900,9059498629,1820,1820,1820,1820,0
|
|
20240619,183800,9059498629,1820,1820,1820,1820,0
|
|
20240619,183700,9059498629,1820,1820,1820,1820,0
|
|
20240619,183600,9059498629,1820,1820,1820,1820,0
|
|
20240619,183500,9059498629,1820,1820,1820,1820,0
|
|
20240619,183400,9059498629,1820,1820,1820,1820,0
|
|
20240619,183300,9059498629,1820,1820,1820,1820,0
|
|
20240619,183200,9059498629,1820,1820,1820,1820,0
|
|
20240619,183100,9059498629,1820,1820,1820,1820,0
|
|
20240619,183000,9059498629,1820,1820,1820,1820,0
|
|
20240619,182900,9059498629,1820,1820,1820,1820,0
|
|
20240619,182800,9059498629,1820,1820,1820,1820,0
|
|
20240619,182700,9059498629,1820,1820,1820,1820,0
|
|
20240619,182600,9059498629,1820,1820,1820,1820,0
|
|
20240619,182500,9059498629,1820,1820,1820,1820,25139
|
|
20240619,182400,9059498629,1820,1820,1820,1820,0
|
|
20240619,182300,9059498629,1820,1820,1820,1820,0
|
|
20240619,182200,9059498629,1820,1820,1820,1820,0
|
|
20240619,182100,9059498629,1820,1820,1820,1820,0
|
|
20240619,182000,9059498629,1820,1820,1820,1820,0
|
|
20240619,181900,9059498629,1820,1820,1820,1820,0
|
|
20240619,181800,9059498629,1820,1820,1820,1820,0
|
|
20240619,181700,9059498629,1820,1820,1820,1820,0
|
|
20240619,181600,9059498629,1820,1820,1820,1820,0
|
|
20240619,181500,9059498629,1820,1820,1820,1820,0
|
|
20240619,181400,9059498629,1820,1820,1820,1820,0
|
|
20240619,181300,9059498629,1820,1820,1820,1820,0
|
|
20240619,181200,9059498629,1820,1820,1820,1820,0
|
|
20240619,181100,9059498629,1820,1820,1820,1820,0
|
|
20240619,181000,9059498629,1820,1820,1820,1820,0
|
|
20240619,180900,9059498629,1820,1820,1820,1820,0
|
|
20240619,180800,9059498629,1820,1820,1820,1820,0
|
|
20240619,180700,9059498629,1820,1820,1820,1820,0
|
|
20240619,180600,9059498629,1820,1820,1820,1820,0
|
|
20240619,180500,9059498629,1820,1820,1820,1820,0
|
|
20240619,180400,9059498629,1820,1820,1820,1820,0
|
|
20240619,180300,9059498629,1820,1820,1820,1820,0
|
|
20240619,180200,9059498629,1820,1820,1820,1820,0
|
|
20240619,180100,9059498629,1820,1820,1820,1820,0
|
|
20240619,180000,9059498629,1820,1820,1820,1820,0
|
|
20240619,175900,9059498629,1820,1820,1820,1820,0
|
|
20240619,175800,9059498629,1820,1820,1820,1820,0
|
|
20240619,175700,9059498629,1820,1820,1820,1820,0
|
|
20240619,175600,9059498629,1820,1820,1820,1820,0
|
|
20240619,175500,9059498629,1820,1820,1820,1820,25139
|
|
20240619,175400,9059498629,1820,1820,1820,1820,0
|
|
20240619,175300,9059498629,1820,1820,1820,1820,0
|
|
20240619,175200,9059498629,1820,1820,1820,1820,0
|
|
20240619,175100,9059498629,1820,1820,1820,1820,0
|
|
20240619,175000,9059498629,1820,1820,1820,1820,0
|
|
20240619,174900,9059498629,1820,1820,1820,1820,0
|
|
20240619,174800,9059498629,1820,1820,1820,1820,0
|
|
20240619,174700,9059498629,1820,1820,1820,1820,0
|
|
20240619,174600,9059498629,1820,1820,1820,1820,0
|
|
20240619,174500,9059498629,1820,1820,1820,1820,0
|
|
20240619,174400,9059498629,1820,1820,1820,1820,0
|
|
20240619,174300,9059498629,1820,1820,1820,1820,0
|
|
20240619,174200,9059498629,1820,1820,1820,1820,0
|
|
20240619,174100,9059498629,1820,1820,1820,1820,0
|
|
20240619,174000,9059498629,1820,1820,1820,1820,0
|
|
20240619,173900,9059498629,1820,1820,1820,1820,0
|
|
20240619,173800,9059498629,1820,1820,1820,1820,0
|
|
20240619,173700,9059498629,1820,1820,1820,1820,0
|
|
20240619,173600,9059498629,1820,1820,1820,1820,0
|
|
20240619,173500,9059498629,1820,1820,1820,1820,0
|
|
20240619,173400,9059498629,1820,1820,1820,1820,0
|
|
20240619,173300,9059498629,1820,1820,1820,1820,0
|
|
20240619,173200,9059498629,1820,1820,1820,1820,0
|
|
20240619,173100,9059498629,1820,1820,1820,1820,0
|
|
20240619,173000,9059498629,1820,1820,1820,1820,0
|
|
20240619,172900,9059498629,1820,1820,1820,1820,0
|
|
20240619,172800,9059498629,1820,1820,1820,1820,0
|
|
20240619,172700,9059498629,1820,1820,1820,1820,0
|
|
20240619,172600,9059498629,1820,1820,1820,1820,0
|
|
20240619,172500,9059498629,1820,1820,1820,1820,25139
|
|
20240619,172400,9059498629,1820,1820,1820,1820,0
|
|
20240619,172300,9059498629,1820,1820,1820,1820,0
|
|
20240619,172200,9059498629,1820,1820,1820,1820,0
|
|
20240619,172100,9059498629,1820,1820,1820,1820,0
|
|
20240619,172000,9059498629,1820,1820,1820,1820,0
|
|
20240619,171900,9059498629,1820,1820,1820,1820,0
|
|
20240619,171800,9059498629,1820,1820,1820,1820,0
|
|
20240619,171700,9059498629,1820,1820,1820,1820,0
|
|
20240619,171600,9059498629,1820,1820,1820,1820,0
|
|
20240619,171500,9059498629,1820,1820,1820,1820,0
|
|
20240619,171400,9059498629,1820,1820,1820,1820,0
|
|
20240619,171300,9059498629,1820,1820,1820,1820,0
|
|
20240619,171200,9059498629,1820,1820,1820,1820,0
|
|
20240619,171100,9059498629,1820,1820,1820,1820,0
|
|
20240619,171000,9059498629,1820,1820,1820,1820,0
|
|
20240619,170900,9059498629,1820,1820,1820,1820,0
|
|
20240619,170800,9059498629,1820,1820,1820,1820,0
|
|
20240619,170700,9059498629,1820,1820,1820,1820,0
|
|
20240619,170600,9059498629,1820,1820,1820,1820,0
|
|
20240619,170500,9059498629,1820,1820,1820,1820,0
|
|
20240619,170400,9059498629,1820,1820,1820,1820,0
|
|
20240619,170300,9059498629,1820,1820,1820,1820,0
|
|
20240619,170200,9059498629,1820,1820,1820,1820,0
|
|
20240619,170100,9059498629,1820,1820,1820,1820,0
|
|
20240619,170000,9059498629,1820,1820,1820,1820,0
|
|
20240619,165900,9059498629,1820,1820,1820,1820,0
|
|
20240619,165800,9059498629,1820,1820,1820,1820,0
|
|
20240619,165700,9059498629,1820,1820,1820,1820,0
|
|
20240619,165600,9059498629,1820,1820,1820,1820,0
|
|
20240619,165500,9059498629,1820,1820,1820,1820,25139
|
|
20240619,165400,9059498629,1820,1820,1820,1820,0
|
|
20240619,165300,9059498629,1820,1820,1820,1820,0
|
|
20240619,165200,9059498629,1820,1820,1820,1820,0
|
|
20240619,165100,9059498629,1820,1820,1820,1820,0
|
|
20240619,165000,9059498629,1820,1820,1820,1820,0
|
|
20240619,164900,9059498629,1820,1820,1820,1820,0
|
|
20240619,164800,9059498629,1820,1820,1820,1820,0
|
|
20240619,164700,9059498629,1820,1820,1820,1820,0
|
|
20240619,164600,9059498629,1820,1820,1820,1820,0
|
|
20240619,164500,9059498629,1820,1820,1820,1820,0
|
|
20240619,164400,9059498629,1820,1820,1820,1820,0
|
|
20240619,164300,9059498629,1820,1820,1820,1820,0
|
|
20240619,164200,9059498629,1820,1820,1820,1820,0
|
|
20240619,164100,9059498629,1820,1820,1820,1820,0
|
|
20240619,164000,9059498629,1820,1820,1820,1820,0
|
|
20240619,163900,9059498629,1820,1820,1820,1820,0
|
|
20240619,163800,9059498629,1820,1820,1820,1820,0
|
|
20240619,163700,9059498629,1820,1820,1820,1820,0
|
|
20240619,163600,9059498629,1820,1820,1820,1820,0
|
|
20240619,163500,9059498629,1820,1820,1820,1820,0
|
|
20240619,163400,9059498629,1820,1820,1820,1820,0
|
|
20240619,163300,9059498629,1820,1820,1820,1820,0
|
|
20240619,163200,9059498629,1820,1820,1820,1820,0
|
|
20240619,163100,9059498629,1820,1820,1820,1820,0
|
|
20240619,163000,9059498629,1820,1820,1820,1820,0
|
|
20240619,162900,9059498629,1820,1820,1820,1820,0
|
|
20240619,162800,9059498629,1820,1820,1820,1820,0
|
|
20240619,162700,9059498629,1820,1820,1820,1820,0
|
|
20240619,162600,9059498629,1820,1820,1820,1820,0
|
|
20240619,162500,9059498629,1820,1820,1820,1820,25139
|
|
20240619,162400,9059498629,1820,1820,1820,1820,0
|
|
20240619,162300,9059498629,1820,1820,1820,1820,0
|
|
20240619,162200,9059498629,1820,1820,1820,1820,0
|
|
20240619,162100,9059498629,1820,1820,1820,1820,0
|
|
20240619,162000,9059498629,1820,1820,1820,1820,0
|
|
20240619,161900,9059498629,1820,1820,1820,1820,0
|
|
20240619,161800,9059498629,1820,1820,1820,1820,0
|
|
20240619,161700,9059498629,1820,1820,1820,1820,0
|
|
20240619,161600,9059498629,1820,1820,1820,1820,0
|
|
20240619,161500,9059498629,1820,1820,1820,1820,0
|
|
20240619,161400,9059498629,1820,1820,1820,1820,0
|
|
20240619,161300,9059498629,1820,1820,1820,1820,0
|
|
20240619,161200,9059498629,1820,1820,1820,1820,0
|
|
20240619,161100,9059498629,1820,1820,1820,1820,0
|
|
20240619,161000,9059498629,1820,1820,1820,1820,0
|
|
20240619,160900,9059498629,1820,1820,1820,1820,0
|
|
20240619,160800,9059498629,1820,1820,1820,1820,0
|
|
20240619,160700,9059498629,1820,1820,1820,1820,0
|
|
20240619,160600,9059498629,1820,1820,1820,1820,0
|
|
20240619,160500,9059498629,1820,1820,1820,1820,0
|
|
20240619,160400,9059498629,1820,1820,1820,1820,0
|
|
20240619,160300,9059498629,1820,1820,1820,1820,0
|
|
20240619,160200,9059498629,1820,1820,1820,1820,0
|
|
20240619,160100,9059498629,1820,1820,1820,1820,0
|
|
20240619,160000,9059498629,1820,1820,1820,1820,0
|
|
20240619,155900,9059498629,1820,1820,1820,1820,0
|
|
20240619,155800,9059498629,1820,1820,1820,1820,0
|
|
20240619,155700,9059498629,1820,1820,1820,1820,0
|
|
20240619,155600,9059498629,1820,1820,1820,1820,0
|
|
20240619,155500,9059498629,1820,1820,1820,1820,25139
|
|
20240619,155400,9059498629,1820,1820,1820,1820,0
|
|
20240619,155300,9059498629,1820,1820,1820,1820,0
|
|
20240619,155200,9059498629,1820,1820,1820,1820,0
|
|
20240619,155100,9059498629,1820,1820,1820,1820,0
|
|
20240619,155000,9059498629,1820,1820,1820,1820,0
|
|
20240619,154900,9059498629,1820,1820,1820,1820,0
|
|
20240619,154800,9059498629,1820,1820,1820,1820,0
|
|
20240619,154700,9059498629,1820,1820,1820,1820,0
|
|
20240619,154600,9059498629,1820,1820,1820,1820,0
|
|
20240619,154500,9059498629,1820,1820,1820,1820,0
|
|
20240619,154400,9059498629,1820,1820,1820,1820,0
|
|
20240619,154300,9059498629,1820,1820,1820,1820,0
|
|
20240619,154200,9059498629,1820,1820,1820,1820,0
|
|
20240619,154100,9059498629,1820,1820,1820,1820,0
|
|
20240619,154000,9059498629,1820,1820,1820,1820,0
|
|
20240619,153900,9059498629,1820,1820,1820,1820,0
|
|
20240619,153800,9059498629,1820,1820,1820,1820,0
|
|
20240619,153700,9059498629,1820,1820,1820,1820,0
|
|
20240619,153600,9059498629,1820,1820,1820,1820,0
|
|
20240619,153500,9059498629,1820,1820,1820,1820,0
|
|
20240619,153400,9059498629,1820,1820,1820,1820,0
|
|
20240619,153300,9059498629,1820,1820,1820,1820,0
|
|
20240619,153200,9059498629,1820,1820,1820,1820,0
|
|
20240619,153100,9059498629,1820,1820,1820,1820,0
|
|
20240619,153000,9059498629,1820,1820,1820,1820,25139
|
|
20240619,152900,9013745649,1809,1809,1809,1809,0
|
|
20240619,152800,9013745649,1809,1809,1809,1809,0
|
|
20240619,152700,9013745649,1809,1809,1809,1809,0
|
|
20240619,152600,9013745649,1809,1809,1809,1809,0
|
|
20240619,152500,9013745649,1809,1809,1809,1809,0
|
|
20240619,152400,9013745649,1809,1809,1809,1809,0
|
|
20240619,152300,9013745649,1809,1809,1809,1809,0
|
|
20240619,152200,9013745649,1809,1809,1809,1809,0
|
|
20240619,152100,9013745649,1809,1809,1809,1809,0
|
|
20240619,152000,9013745649,1809,1809,1809,1809,0
|
|
20240619,151900,9013745649,1809,1809,1810,1808,4140
|
|
20240619,151800,9006254275,1809,1809,1810,1809,2710
|
|
20240619,151700,9001351321,1810,1807,1810,1807,2186
|
|
20240619,151600,8997398786,1805,1810,1810,1803,23710
|
|
20240619,151500,8954575459,1811,1810,1811,1810,9526
|
|
20240619,151400,8937330495,1811,1810,1811,1810,10884
|
|
20240619,151300,8917625401,1810,1813,1813,1810,10814
|
|
20240619,151200,8898041617,1813,1812,1813,1811,4252
|
|
20240619,151100,8890337084,1812,1813,1813,1812,9
|
|
20240619,151000,8890320771,1814,1814,1815,1814,948
|
|
20240619,150900,8888600459,1814,1813,1814,1811,5278
|
|
20240619,150800,8879036032,1814,1814,1814,1814,831
|
|
20240619,150700,8877528598,1814,1812,1818,1810,9390
|
|
20240619,150600,8860519301,1814,1812,1814,1810,10472
|
|
20240619,150500,8841537271,1811,1812,1812,1810,3348
|
|
20240619,150400,8835474033,1811,1811,1812,1811,3087
|
|
20240619,150300,8829883474,1810,1812,1812,1810,5532
|
|
20240619,150200,8819863951,1813,1815,1815,1813,2341
|
|
20240619,150100,8815616560,1814,1813,1817,1813,2254
|
|
20240619,150000,8811525290,1815,1815,1816,1815,4015
|
|
20240619,145900,8804236310,1815,1815,1815,1812,2237
|
|
20240619,145800,8800179155,1815,1810,1815,1810,981
|
|
20240619,145700,8798399066,1810,1811,1813,1801,21312
|
|
20240619,145600,8759925780,1810,1813,1813,1810,10033
|
|
20240619,145500,8741761712,1812,1815,1815,1811,7989
|
|
20240619,145400,8727275369,1815,1821,1821,1814,27716
|
|
20240619,145300,8676856374,1821,1823,1824,1821,17380
|
|
20240619,145200,8645202276,1822,1823,1824,1822,25200
|
|
20240619,145100,8599273758,1823,1824,1824,1823,3435
|
|
20240619,145000,8593011623,1823,1823,1824,1823,2361
|
|
20240619,144900,8588706169,1823,1825,1827,1823,23365
|
|
20240619,144800,8546092962,1825,1827,1827,1824,18519
|
|
20240619,144700,8512294723,1828,1829,1829,1828,2833
|
|
20240619,144600,8507114051,1829,1828,1829,1828,392
|
|
20240619,144500,8506397324,1827,1827,1827,1827,301
|
|
20240619,144400,8505847397,1827,1829,1829,1827,3281
|
|
20240619,144300,8499847010,1827,1828,1829,1827,446
|
|
20240619,144200,8499032163,1827,1827,1827,1827,1
|
|
20240619,144100,8499030336,1829,1829,1829,1827,488
|
|
20240619,144000,8498138656,1829,1829,1832,1829,558
|
|
20240619,143900,8497118071,1829,1832,1832,1829,614
|
|
20240619,143800,8495994018,1832,1827,1832,1826,3004
|
|
20240619,143700,8490508482,1827,1827,1827,1827,874
|
|
20240619,143600,8488911684,1827,1826,1827,1826,1396
|
|
20240619,143500,8486362465,1830,1830,1830,1826,7181
|
|
20240619,143400,8473239318,1828,1829,1829,1828,1030
|
|
20240619,143300,8471356350,1828,1830,1830,1828,6804
|
|
20240619,143200,8458917592,1828,1833,1833,1828,21492
|
|
20240619,143100,8419577547,1832,1833,1833,1832,10002
|
|
20240619,143000,8401248000,1833,1834,1834,1833,12703
|
|
20240619,142900,8377963366,1834,1838,1838,1834,1172
|
|
20240619,142800,8375813465,1837,1836,1837,1834,9228
|
|
20240619,142700,8358879892,1837,1834,1837,1834,1241
|
|
20240619,142600,8356603886,1834,1834,1834,1834,2360
|
|
20240619,142500,8352275646,1834,1835,1835,1834,1212
|
|
20240619,142400,8350051838,1835,1835,1837,1835,1297
|
|
20240619,142300,8347671834,1833,1833,1833,1833,2831
|
|
20240619,142200,8342482611,1833,1833,1833,1833,3618
|
|
20240619,142100,8335850817,1833,1833,1833,1833,5178
|
|
20240619,142000,8326359543,1833,1833,1833,1833,70
|
|
20240619,141900,8326231233,1833,1832,1833,1832,1969
|
|
20240619,141800,8322622220,1832,1832,1833,1832,6055
|
|
20240619,141700,8311529455,1832,1837,1837,1832,14235
|
|
20240619,141600,8285416954,1837,1837,1837,1835,103
|
|
20240619,141500,8285227791,1837,1836,1837,1836,5175
|
|
20240619,141400,8275726431,1836,1837,1837,1836,328
|
|
20240619,141300,8275124188,1837,1837,1837,1835,314
|
|
20240619,141200,8274547401,1837,1838,1838,1837,2120
|
|
20240619,141100,8270652878,1839,1839,1839,1835,404
|
|
20240619,141000,8269911226,1839,1835,1839,1834,688
|
|
20240619,140900,8268649216,1835,1834,1835,1834,225
|
|
20240619,140800,8268236556,1834,1835,1835,1833,1019
|
|
20240619,140700,8266367724,1835,1835,1835,1834,587
|
|
20240619,140600,8265291079,1835,1834,1835,1834,868
|
|
20240619,140500,8263698717,1834,1838,1839,1834,12458
|
|
20240619,140400,8240822739,1838,1836,1838,1836,3532
|
|
20240619,140300,8234335151,1836,1834,1836,1834,674
|
|
20240619,140200,8233099009,1834,1834,1836,1833,1332
|
|
20240619,140100,8230657156,1833,1835,1835,1833,3104
|
|
20240619,140000,8224965640,1834,1837,1837,1834,1378
|
|
20240619,135900,8222437875,1833,1837,1837,1833,8628
|
|
20240619,135800,8206595523,1837,1838,1838,1837,1627
|
|
20240619,135700,8203606507,1839,1841,1841,1839,752
|
|
20240619,135600,8202222395,1841,1839,1841,1838,1366
|
|
20240619,135500,8199710404,1839,1839,1841,1839,3033
|
|
20240619,135400,8194130413,1839,1837,1839,1837,2256
|
|
20240619,135300,8189983622,1837,1837,1837,1837,303
|
|
20240619,135200,8189427011,1837,1836,1837,1836,371
|
|
20240619,135100,8188745696,1836,1837,1838,1835,2226
|
|
20240619,135000,8184658382,1836,1833,1836,1833,3649
|
|
20240619,134900,8177964508,1833,1832,1833,1832,336
|
|
20240619,134800,8177348955,1832,1833,1833,1832,62
|
|
20240619,134700,8177235310,1832,1832,1832,1832,440
|
|
20240619,134600,8176429230,1832,1833,1833,1832,63
|
|
20240619,134500,8176313813,1832,1832,1832,1832,26
|
|
20240619,134400,8176266181,1832,1831,1833,1831,86
|
|
20240619,134300,8176108630,1830,1831,1832,1830,2617
|
|
20240619,134200,8171318650,1830,1832,1833,1830,5529
|
|
20240619,134100,8161192762,1833,1833,1833,1833,978
|
|
20240619,134000,8159400088,1833,1834,1834,1833,1862
|
|
20240619,133900,8155986787,1834,1838,1838,1834,3309
|
|
20240619,133800,8149907748,1838,1833,1838,1833,253
|
|
20240619,133700,8149442914,1833,1830,1833,1830,992
|
|
20240619,133600,8147625666,1831,1830,1832,1829,3765
|
|
20240619,133500,8140735869,1829,1828,1830,1828,510
|
|
20240619,133400,8139802997,1829,1830,1830,1828,85
|
|
20240619,133300,8139647524,1828,1834,1834,1828,5843
|
|
20240619,133200,8128961485,1834,1835,1835,1833,532
|
|
20240619,133100,8127985726,1835,1834,1835,1834,580
|
|
20240619,133000,8126921428,1835,1835,1835,1834,3472
|
|
20240619,132900,8120550310,1834,1832,1835,1832,1045
|
|
20240619,132800,8118633003,1832,1832,1832,1831,5299
|
|
20240619,132700,8108926239,1832,1831,1832,1829,486
|
|
20240619,132600,8108036410,1831,1831,1832,1830,769
|
|
20240619,132500,8106628578,1830,1829,1830,1829,3824
|
|
20240619,132400,8099630674,1830,1827,1830,1827,4783
|
|
20240619,132300,8090891096,1826,1828,1829,1826,3738
|
|
20240619,132200,8084060618,1828,1829,1830,1827,3775
|
|
20240619,132100,8077162666,1830,1832,1832,1829,9398
|
|
20240619,132000,8059962447,1832,1833,1833,1830,4964
|
|
20240619,131900,8050873854,1832,1833,1834,1832,971
|
|
20240619,131800,8049093391,1835,1831,1835,1831,2218
|
|
20240619,131700,8045032189,1831,1834,1835,1831,10435
|
|
20240619,131600,8025915132,1834,1833,1834,1833,3568
|
|
20240619,131500,8019374030,1833,1834,1835,1833,2487
|
|
20240619,131400,8014814456,1835,1836,1836,1835,3082
|
|
20240619,131300,8009158426,1836,1838,1838,1836,267
|
|
20240619,131200,8008668024,1838,1835,1838,1835,1677
|
|
20240619,131100,8005590711,1834,1838,1838,1834,7123
|
|
20240619,131000,7992521420,1838,1836,1838,1836,34
|
|
20240619,130900,7992458976,1835,1838,1838,1835,984
|
|
20240619,130800,7990652296,1838,1835,1838,1835,765
|
|
20240619,130700,7989246315,1836,1836,1838,1835,2349
|
|
20240619,130600,7984930918,1838,1836,1838,1833,4277
|
|
20240619,130500,7977080088,1836,1832,1836,1832,1676
|
|
20240619,130400,7974003580,1834,1836,1836,1833,6691
|
|
20240619,130300,7961732247,1837,1837,1837,1834,1297
|
|
20240619,130200,7959352371,1838,1834,1838,1834,464
|
|
20240619,130100,7958500913,1835,1836,1838,1835,1356
|
|
20240619,130000,7956010891,1836,1837,1837,1835,3917
|
|
20240619,125900,7948818805,1838,1840,1840,1838,4918
|
|
20240619,125800,7939778572,1840,1841,1843,1840,2589
|
|
20240619,125700,7935014606,1841,1845,1845,1841,6495
|
|
20240619,125600,7923049637,1845,1846,1846,1841,17252
|
|
20240619,125500,7891245195,1846,1844,1846,1841,15151
|
|
20240619,125400,7863294721,1846,1844,1846,1844,4957
|
|
20240619,125300,7854149604,1844,1844,1844,1844,1498
|
|
20240619,125200,7851387292,1844,1844,1845,1844,4144
|
|
20240619,125100,7843745448,1840,1846,1847,1840,11023
|
|
20240619,125000,7823417865,1846,1844,1847,1844,1729
|
|
20240619,124900,7820227792,1845,1834,1845,1834,8291
|
|
20240619,124800,7804975223,1831,1832,1832,1831,394
|
|
20240619,124700,7804253787,1832,1833,1833,1832,2448
|
|
20240619,124600,7799767698,1833,1832,1833,1832,511
|
|
20240619,124500,7798831165,1832,1831,1832,1831,46
|
|
20240619,124400,7798746938,1831,1832,1832,1831,3964
|
|
20240619,124300,7791487478,1832,1831,1832,1831,1269
|
|
20240619,124200,7789163228,1831,1832,1832,1830,4018
|
|
20240619,124100,7781808068,1831,1835,1835,1830,3915
|
|
20240619,124000,7774642482,1835,1835,1835,1835,1202
|
|
20240619,123900,7772436812,1835,1836,1836,1830,473
|
|
20240619,123800,7771569904,1830,1836,1836,1830,13757
|
|
20240619,123700,7746379884,1838,1838,1838,1834,215
|
|
20240619,123600,7745985514,1835,1835,1836,1835,415
|
|
20240619,123500,7745223948,1835,1835,1837,1835,5179
|
|
20240619,123400,7735712360,1833,1830,1833,1828,2909
|
|
20240619,123300,7730387733,1830,1828,1830,1828,135
|
|
20240619,123200,7730140685,1828,1830,1830,1827,2502
|
|
20240619,123100,7725568025,1830,1830,1830,1825,2004
|
|
20240619,123000,7721904215,1829,1830,1831,1829,411
|
|
20240619,122900,7721151915,1831,1831,1831,1831,5
|
|
20240619,122800,7721142760,1832,1832,1832,1825,2646
|
|
20240619,122700,7716309669,1832,1832,1832,1832,901
|
|
20240619,122600,7714659037,1832,1831,1832,1831,1110
|
|
20240619,122500,7712625527,1832,1832,1832,1825,4935
|
|
20240619,122400,7703615733,1832,1831,1832,1831,106
|
|
20240619,122300,7703421596,1826,1829,1831,1826,870
|
|
20240619,122200,7701832190,1830,1830,1830,1830,336
|
|
20240619,122100,7701217310,1831,1833,1833,1831,325
|
|
20240619,122000,7700622212,1833,1833,1833,1833,1821
|
|
20240619,121900,7697284319,1836,1826,1836,1825,4746
|
|
20240619,121800,7688609945,1825,1838,1838,1825,5423
|
|
20240619,121700,7678699524,1839,1830,1839,1830,2826
|
|
20240619,121600,7673513194,1831,1829,1832,1827,3032
|
|
20240619,121500,7667961590,1830,1839,1840,1830,6509
|
|
20240619,121400,7656036965,1839,1839,1839,1838,1601
|
|
20240619,121300,7653092734,1830,1830,1830,1830,67
|
|
20240619,121200,7652970124,1839,1837,1839,1837,2058
|
|
20240619,121100,7649187978,1839,1830,1839,1830,292
|
|
20240619,121000,7648651815,1830,1830,1830,1824,5686
|
|
20240619,120900,7638251076,1830,1824,1830,1824,3901
|
|
20240619,120800,7631112918,1829,1823,1829,1822,5939
|
|
20240619,120700,7620291787,1822,1826,1829,1822,27705
|
|
20240619,120600,7569781928,1826,1829,1829,1824,14398
|
|
20240619,120500,7543503742,1829,1829,1829,1825,30179
|
|
20240619,120400,7488388329,1829,1845,1845,1828,55282
|
|
20240619,120300,7387145332,1845,1835,1846,1834,2007
|
|
20240619,120200,7383463514,1846,1839,1846,1835,2204
|
|
20240619,120100,7379414732,1839,1846,1846,1838,1078
|
|
20240619,120000,7377428800,1846,1838,1846,1836,291
|
|
20240619,115900,7376893400,1838,1833,1838,1832,1792
|
|
20240619,115800,7373609027,1832,1834,1839,1832,6380
|
|
20240619,115700,7361911853,1834,1833,1834,1833,17095
|
|
20240619,115600,7330575470,1833,1839,1839,1833,5883
|
|
20240619,115500,7319775614,1839,1836,1840,1832,12100
|
|
20240619,115400,7297552617,1837,1841,1841,1837,35812
|
|
20240619,115300,7231678943,1841,1842,1842,1841,2290
|
|
20240619,115200,7227462932,1846,1843,1847,1840,8226
|
|
20240619,115100,7212317528,1842,1843,1849,1842,16657
|
|
20240619,115000,7181628254,1843,1844,1848,1842,8678
|
|
20240619,114900,7165608823,1845,1846,1846,1843,6570
|
|
20240619,114800,7153487232,1846,1848,1848,1846,1164
|
|
20240619,114700,7151338086,1850,1850,1850,1848,4499
|
|
20240619,114600,7143019480,1849,1847,1853,1847,3514
|
|
20240619,114500,7136522654,1848,1856,1856,1848,34015
|
|
20240619,114400,7073501283,1856,1855,1857,1852,15523
|
|
20240619,114300,7044710846,1855,1851,1858,1850,11845
|
|
20240619,114200,7022757987,1851,1849,1851,1846,7418
|
|
20240619,114100,7009045329,1849,1847,1850,1845,2073
|
|
20240619,114000,7005219840,1846,1852,1852,1846,4019
|
|
20240619,113900,6997794245,1852,1852,1855,1848,18412
|
|
20240619,113800,6963730505,1857,1851,1857,1850,39081
|
|
20240619,113700,6891345719,1851,1847,1851,1844,12665
|
|
20240619,113600,6867940678,1845,1842,1845,1842,14200
|
|
20240619,113500,6841753997,1839,1837,1843,1835,4345
|
|
20240619,113400,6833761780,1837,1837,1837,1833,6399
|
|
20240619,113300,6822019724,1838,1833,1838,1830,13622
|
|
20240619,113200,6797066323,1834,1844,1844,1833,24420
|
|
20240619,113100,6752216532,1844,1843,1845,1837,21926
|
|
20240619,113000,6711863780,1844,1844,1845,1843,2679
|
|
20240619,112900,6706925342,1843,1840,1843,1840,7332
|
|
20240619,112800,6693429180,1840,1842,1844,1839,30507
|
|
20240619,112700,6637282964,1843,1851,1851,1843,16582
|
|
20240619,112600,6606655444,1851,1862,1862,1851,13432
|
|
20240619,112500,6581764840,1859,1863,1865,1858,4851
|
|
20240619,112400,6572742248,1863,1863,1863,1856,5481
|
|
20240619,112300,6562545373,1862,1853,1862,1853,2872
|
|
20240619,112200,6557206022,1852,1862,1863,1852,18127
|
|
20240619,112100,6523506641,1863,1870,1870,1860,5329
|
|
20240619,112000,6513582846,1870,1871,1871,1861,12171
|
|
20240619,111900,6490875952,1868,1870,1875,1868,11468
|
|
20240619,111800,6469399359,1871,1858,1871,1858,3880
|
|
20240619,111700,6462147030,1858,1848,1869,1848,15399
|
|
20240619,111600,6433520467,1855,1864,1864,1840,45032
|
|
20240619,111500,6350054238,1863,1871,1872,1863,16359
|
|
20240619,111400,6319520312,1872,1874,1874,1871,10564
|
|
20240619,111300,6299735320,1874,1868,1875,1868,11413
|
|
20240619,111200,6278359564,1868,1867,1874,1866,21095
|
|
20240619,111100,6238918847,1866,1869,1869,1865,6541
|
|
20240619,111000,6226707414,1869,1871,1872,1867,19757
|
|
20240619,110900,6189794565,1870,1876,1877,1870,31644
|
|
20240619,110800,6130515228,1876,1870,1877,1870,18580
|
|
20240619,110700,6095691521,1868,1881,1881,1868,27118
|
|
20240619,110600,6044890086,1882,1879,1884,1879,9114
|
|
20240619,110500,6027750219,1879,1895,1895,1879,66745
|
|
20240619,110400,5901939521,1896,1892,1897,1891,10344
|
|
20240619,110300,5882341843,1892,1894,1898,1892,33451
|
|
20240619,110200,5818979912,1894,1900,1900,1894,27978
|
|
20240619,110100,5765953236,1900,1899,1901,1895,29057
|
|
20240619,110000,5710775861,1896,1898,1902,1893,14791
|
|
20240619,105900,5682709913,1902,1903,1908,1893,65964
|
|
20240619,105800,5557105385,1902,1890,1903,1888,54577
|
|
20240619,105700,5453571115,1890,1895,1896,1886,25451
|
|
20240619,105600,5405435951,1899,1884,1902,1884,55158
|
|
20240619,105500,5300866838,1885,1893,1898,1885,38939
|
|
20240619,105400,5227362919,1892,1898,1905,1887,131740
|
|
20240619,105300,4977216952,1899,1886,1900,1886,69265
|
|
20240619,105200,4845747375,1886,1879,1900,1877,151647
|
|
20240619,105100,4559247944,1884,1886,1886,1879,32030
|
|
20240619,105000,4498926386,1884,1888,1889,1881,29451
|
|
20240619,104900,4443347960,1889,1885,1889,1881,52399
|
|
20240619,104800,4344521851,1885,1877,1885,1875,21072
|
|
20240619,104700,4304907282,1877,1876,1878,1873,8235
|
|
20240619,104600,4289460270,1875,1863,1875,1863,11070
|
|
20240619,104500,4268744850,1870,1871,1871,1863,12427
|
|
20240619,104400,4245534646,1870,1871,1872,1865,5551
|
|
20240619,104300,4235164036,1871,1864,1874,1864,11793
|
|
20240619,104200,4213130172,1865,1869,1872,1864,20723
|
|
20240619,104100,4174425316,1869,1876,1881,1865,42329
|
|
20240619,104000,4095128495,1876,1885,1886,1863,63394
|
|
20240619,103900,3976210306,1886,1877,1886,1877,144177
|
|
20240619,103800,3704774762,1877,1877,1879,1870,41340
|
|
20240619,103700,3627195929,1877,1873,1879,1865,73614
|
|
20240619,103600,3489226925,1873,1857,1877,1857,149432
|
|
20240619,103500,3209961345,1859,1853,1859,1853,18843
|
|
20240619,103400,3175006864,1853,1848,1853,1844,6265
|
|
20240619,103300,3163421295,1848,1845,1848,1844,17455
|
|
20240619,103200,3131207583,1848,1851,1852,1845,17483
|
|
20240619,103100,3098862170,1851,1853,1853,1851,2233
|
|
20240619,103000,3094728193,1854,1852,1857,1850,16513
|
|
20240619,102900,3064114220,1852,1847,1853,1845,7395
|
|
20240619,102800,3050445883,1849,1862,1862,1847,21566
|
|
20240619,102700,3010549134,1857,1864,1865,1849,38038
|
|
20240619,102600,2939863311,1863,1832,1863,1832,90119
|
|
20240619,102500,2773282565,1832,1830,1834,1827,12230
|
|
20240619,102400,2750902193,1830,1826,1830,1826,5864
|
|
20240619,102300,2740172616,1825,1824,1832,1824,15610
|
|
20240619,102200,2711617343,1824,1822,1829,1822,3466
|
|
20240619,102100,2705284812,1822,1828,1829,1822,32810
|
|
20240619,102000,2645400884,1828,1829,1829,1827,3009
|
|
20240619,101900,2639902393,1830,1828,1830,1825,15803
|
|
20240619,101800,2611038877,1830,1833,1835,1830,10742
|
|
20240619,101700,2591367158,1832,1832,1835,1832,8020
|
|
20240619,101600,2576671261,1831,1839,1839,1831,6432
|
|
20240619,101500,2564884694,1837,1836,1842,1836,18700
|
|
20240619,101400,2530493324,1836,1828,1839,1825,13165
|
|
20240619,101300,2506398304,1835,1833,1838,1828,19847
|
|
20240619,101200,2470032048,1833,1837,1841,1830,27494
|
|
20240619,101100,2419582454,1837,1848,1849,1835,42014
|
|
20240619,101000,2342169388,1842,1853,1853,1842,28284
|
|
20240619,100900,2289928890,1853,1861,1869,1850,52943
|
|
20240619,100800,2191605649,1868,1857,1872,1855,104202
|
|
20240619,100700,1997673788,1857,1845,1859,1844,92629
|
|
20240619,100600,1826201639,1844,1827,1844,1827,87549
|
|
20240619,100500,1665185449,1827,1822,1834,1822,21153
|
|
20240619,100400,1626462599,1829,1811,1831,1810,32506
|
|
20240619,100300,1567344785,1810,1831,1831,1810,36110
|
|
20240619,100200,1501617428,1831,1830,1836,1823,29659
|
|
20240619,100100,1447267275,1830,1825,1830,1821,22550
|
|
20240619,100000,1406069426,1826,1828,1829,1826,16655
|
|
20240619,095900,1375628975,1828,1829,1829,1823,14837
|
|
20240619,095800,1348519748,1826,1823,1836,1820,89840
|
|
20240619,095700,1184318716,1823,1816,1823,1816,30424
|
|
20240619,095600,1128968181,1818,1820,1820,1816,6076
|
|
20240619,095500,1117917036,1820,1814,1820,1812,6663
|
|
20240619,095400,1105810179,1813,1820,1821,1809,51963
|
|
20240619,095300,1011454074,1819,1819,1823,1818,25482
|
|
20240619,095200,965085216,1819,1824,1828,1814,58243
|
|
20240619,095100,859008539,1821,1811,1829,1803,73776
|
|
20240619,095000,724922559,1810,1793,1815,1790,62787
|
|
20240619,094900,611653942,1794,1782,1794,1781,37855
|
|
20240619,094800,543950537,1782,1779,1784,1779,10614
|
|
20240619,094700,525045694,1779,1775,1779,1775,4301
|
|
20240619,094600,517409312,1775,1775,1776,1775,2506
|
|
20240619,094500,512961110,1775,1776,1780,1775,8104
|
|
20240619,094400,498563573,1775,1771,1776,1771,13736
|
|
20240619,094300,474186038,1773,1775,1776,1773,1029
|
|
20240619,094200,472360267,1771,1771,1771,1770,3423
|
|
20240619,094100,466298135,1770,1777,1777,1770,1175
|
|
20240619,094000,464214319,1777,1768,1777,1767,19502
|
|
20240619,093900,429677858,1768,1768,1768,1768,1237
|
|
20240619,093800,427490842,1768,1767,1769,1767,2862
|
|
20240619,093700,422430707,1768,1760,1768,1754,7584
|
|
20240619,093600,409042331,1760,1758,1763,1753,9489
|
|
20240619,093500,392369400,1757,1766,1767,1757,13379
|
|
20240619,093400,368766250,1765,1764,1765,1764,5957
|
|
20240619,093300,358257331,1764,1767,1770,1761,5163
|
|
20240619,093200,349146383,1769,1768,1772,1766,12208
|
|
20240619,093100,327548795,1768,1768,1770,1768,6063
|
|
20240619,093000,316824665,1768,1764,1769,1761,3927
|
|
20240619,092900,309888592,1765,1761,1768,1761,14127
|
|
20240619,092800,284962911,1763,1763,1764,1763,1268
|
|
20240619,092700,282727423,1763,1761,1763,1761,3984
|
|
20240619,092600,275711527,1761,1763,1763,1761,7284
|
|
20240619,092500,262883086,1761,1757,1763,1755,7153
|
|
20240619,092400,250297302,1756,1756,1756,1752,5850
|
|
20240619,092300,240026168,1756,1752,1756,1752,14029
|
|
20240619,092200,215420821,1752,1752,1753,1751,5478
|
|
20240619,092100,205823290,1751,1750,1751,1747,3195
|
|
20240619,092000,200232688,1746,1750,1750,1746,105
|
|
20240619,091900,200049338,1750,1750,1750,1750,0
|
|
20240619,091800,200049338,1750,1750,1750,1750,551
|
|
20240619,091700,199085088,1745,1750,1751,1745,1772
|
|
20240619,091600,195989034,1750,1750,1750,1745,1539
|
|
20240619,091500,193295789,1750,1750,1751,1743,747
|
|
20240619,091400,191988661,1752,1753,1753,1752,4
|
|
20240619,091300,191981652,1753,1748,1753,1740,36870
|
|
20240619,091200,127435848,1740,1746,1747,1740,3200
|
|
20240619,091100,121860748,1741,1741,1742,1741,3761
|
|
20240619,091000,115312440,1741,1742,1742,1741,2243
|
|
20240619,090900,111406134,1742,1742,1743,1742,1060
|
|
20240619,090800,109559084,1749,1742,1749,1742,1001
|
|
20240619,090700,107815335,1749,1749,1749,1742,1752
|
|
20240619,090600,104762987,1747,1749,1749,1747,2831
|
|
20240619,090500,99812469,1741,1746,1750,1741,9560
|
|
20240619,090400,83096547,1747,1749,1749,1741,1300
|
|
20240619,090300,80825047,1749,1741,1750,1741,18677
|
|
20240619,090200,48221593,1740,1737,1741,1727,12420
|
|
20240619,090100,26621892,1742,1735,1742,1735,6374
|
|
20240619,090000,15562988,1735,1738,1743,1735,7230
|