602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,185900,2093220655,1919,1919,1919,1919,13733
|
|
20240109,185800,2093220655,1919,1919,1919,1919,0
|
|
20240109,185700,2093220655,1919,1919,1919,1919,0
|
|
20240109,185600,2093220655,1919,1919,1919,1919,0
|
|
20240109,185500,2093220655,1919,1919,1919,1919,0
|
|
20240109,185400,2093220655,1919,1919,1919,1919,0
|
|
20240109,185300,2093220655,1919,1919,1919,1919,0
|
|
20240109,185200,2093220655,1919,1919,1919,1919,0
|
|
20240109,185100,2093220655,1919,1919,1919,1919,0
|
|
20240109,185000,2093220655,1919,1919,1919,1919,0
|
|
20240109,184900,2093220655,1919,1919,1919,1919,0
|
|
20240109,184800,2093220655,1919,1919,1919,1919,0
|
|
20240109,184700,2093220655,1919,1919,1919,1919,0
|
|
20240109,184600,2093220655,1919,1919,1919,1919,0
|
|
20240109,184500,2093220655,1919,1919,1919,1919,0
|
|
20240109,184400,2093220655,1919,1919,1919,1919,0
|
|
20240109,184300,2093220655,1919,1919,1919,1919,0
|
|
20240109,184200,2093220655,1919,1919,1919,1919,0
|
|
20240109,184100,2093220655,1919,1919,1919,1919,0
|
|
20240109,184000,2093220655,1919,1919,1919,1919,0
|
|
20240109,183900,2093220655,1919,1919,1919,1919,0
|
|
20240109,183800,2093220655,1919,1919,1919,1919,0
|
|
20240109,183700,2093220655,1919,1919,1919,1919,0
|
|
20240109,183600,2093220655,1919,1919,1919,1919,0
|
|
20240109,183500,2093220655,1919,1919,1919,1919,0
|
|
20240109,183400,2093220655,1919,1919,1919,1919,0
|
|
20240109,183300,2093220655,1919,1919,1919,1919,0
|
|
20240109,183200,2093220655,1919,1919,1919,1919,0
|
|
20240109,183100,2093220655,1919,1919,1919,1919,0
|
|
20240109,183000,2093220655,1919,1919,1919,1919,0
|
|
20240109,182900,2093220655,1919,1919,1919,1919,13733
|
|
20240109,182800,2093220655,1919,1919,1919,1919,0
|
|
20240109,182700,2093220655,1919,1919,1919,1919,0
|
|
20240109,182600,2093220655,1919,1919,1919,1919,0
|
|
20240109,182500,2093220655,1919,1919,1919,1919,0
|
|
20240109,182400,2093220655,1919,1919,1919,1919,0
|
|
20240109,182300,2093220655,1919,1919,1919,1919,0
|
|
20240109,182200,2093220655,1919,1919,1919,1919,0
|
|
20240109,182100,2093220655,1919,1919,1919,1919,0
|
|
20240109,182000,2093220655,1919,1919,1919,1919,0
|
|
20240109,181900,2093220655,1919,1919,1919,1919,0
|
|
20240109,181800,2093220655,1919,1919,1919,1919,0
|
|
20240109,181700,2093220655,1919,1919,1919,1919,0
|
|
20240109,181600,2093220655,1919,1919,1919,1919,0
|
|
20240109,181500,2093220655,1919,1919,1919,1919,0
|
|
20240109,181400,2093220655,1919,1919,1919,1919,0
|
|
20240109,181300,2093220655,1919,1919,1919,1919,0
|
|
20240109,181200,2093220655,1919,1919,1919,1919,0
|
|
20240109,181100,2093220655,1919,1919,1919,1919,0
|
|
20240109,181000,2093220655,1919,1919,1919,1919,0
|
|
20240109,180900,2093220655,1919,1919,1919,1919,0
|
|
20240109,180800,2093220655,1919,1919,1919,1919,0
|
|
20240109,180700,2093220655,1919,1919,1919,1919,0
|
|
20240109,180600,2093220655,1919,1919,1919,1919,0
|
|
20240109,180500,2093220655,1919,1919,1919,1919,0
|
|
20240109,180400,2093220655,1919,1919,1919,1919,0
|
|
20240109,180300,2093220655,1919,1919,1919,1919,0
|
|
20240109,180200,2093220655,1919,1919,1919,1919,0
|
|
20240109,180100,2093220655,1919,1919,1919,1919,0
|
|
20240109,180000,2093220655,1919,1919,1919,1919,0
|
|
20240109,175900,2093220655,1919,1919,1919,1919,13733
|
|
20240109,175800,2093220655,1919,1919,1919,1919,0
|
|
20240109,175700,2093220655,1919,1919,1919,1919,0
|
|
20240109,175600,2093220655,1919,1919,1919,1919,0
|
|
20240109,175500,2093220655,1919,1919,1919,1919,0
|
|
20240109,175400,2093220655,1919,1919,1919,1919,0
|
|
20240109,175300,2093220655,1919,1919,1919,1919,0
|
|
20240109,175200,2093220655,1919,1919,1919,1919,0
|
|
20240109,175100,2093220655,1919,1919,1919,1919,0
|
|
20240109,175000,2093220655,1919,1919,1919,1919,0
|
|
20240109,174900,2093220655,1919,1919,1919,1919,0
|
|
20240109,174800,2093220655,1919,1919,1919,1919,0
|
|
20240109,174700,2093220655,1919,1919,1919,1919,0
|
|
20240109,174600,2093220655,1919,1919,1919,1919,0
|
|
20240109,174500,2093220655,1919,1919,1919,1919,0
|
|
20240109,174400,2093220655,1919,1919,1919,1919,0
|
|
20240109,174300,2093220655,1919,1919,1919,1919,0
|
|
20240109,174200,2093220655,1919,1919,1919,1919,0
|
|
20240109,174100,2093220655,1919,1919,1919,1919,0
|
|
20240109,174000,2093220655,1919,1919,1919,1919,0
|
|
20240109,173900,2093220655,1919,1919,1919,1919,0
|
|
20240109,173800,2093220655,1919,1919,1919,1919,0
|
|
20240109,173700,2093220655,1919,1919,1919,1919,0
|
|
20240109,173600,2093220655,1919,1919,1919,1919,0
|
|
20240109,173500,2093220655,1919,1919,1919,1919,0
|
|
20240109,173400,2093220655,1919,1919,1919,1919,0
|
|
20240109,173300,2093220655,1919,1919,1919,1919,0
|
|
20240109,173200,2093220655,1919,1919,1919,1919,0
|
|
20240109,173100,2093220655,1919,1919,1919,1919,0
|
|
20240109,173000,2093220655,1919,1919,1919,1919,0
|
|
20240109,172900,2093220655,1919,1919,1919,1919,13733
|
|
20240109,172800,2093220655,1919,1919,1919,1919,0
|
|
20240109,172700,2093220655,1919,1919,1919,1919,0
|
|
20240109,172600,2093220655,1919,1919,1919,1919,0
|
|
20240109,172500,2093220655,1919,1919,1919,1919,0
|
|
20240109,172400,2093220655,1919,1919,1919,1919,0
|
|
20240109,172300,2093220655,1919,1919,1919,1919,0
|
|
20240109,172200,2093220655,1919,1919,1919,1919,0
|
|
20240109,172100,2093220655,1919,1919,1919,1919,0
|
|
20240109,172000,2093220655,1919,1919,1919,1919,0
|
|
20240109,171900,2093220655,1919,1919,1919,1919,0
|
|
20240109,171800,2093220655,1919,1919,1919,1919,0
|
|
20240109,171700,2093220655,1919,1919,1919,1919,0
|
|
20240109,171600,2093220655,1919,1919,1919,1919,0
|
|
20240109,171500,2093220655,1919,1919,1919,1919,0
|
|
20240109,171400,2093220655,1919,1919,1919,1919,0
|
|
20240109,171300,2093220655,1919,1919,1919,1919,0
|
|
20240109,171200,2093220655,1919,1919,1919,1919,0
|
|
20240109,171100,2093220655,1919,1919,1919,1919,0
|
|
20240109,171000,2093220655,1919,1919,1919,1919,0
|
|
20240109,170900,2093220655,1919,1919,1919,1919,0
|
|
20240109,170800,2093220655,1919,1919,1919,1919,0
|
|
20240109,170700,2093220655,1919,1919,1919,1919,0
|
|
20240109,170600,2093220655,1919,1919,1919,1919,0
|
|
20240109,170500,2093220655,1919,1919,1919,1919,0
|
|
20240109,170400,2093220655,1919,1919,1919,1919,0
|
|
20240109,170300,2093220655,1919,1919,1919,1919,0
|
|
20240109,170200,2093220655,1919,1919,1919,1919,0
|
|
20240109,170100,2093220655,1919,1919,1919,1919,0
|
|
20240109,170000,2093220655,1919,1919,1919,1919,0
|
|
20240109,165900,2093220655,1919,1919,1919,1919,13733
|
|
20240109,165800,2093220655,1919,1919,1919,1919,0
|
|
20240109,165700,2093220655,1919,1919,1919,1919,0
|
|
20240109,165600,2093220655,1919,1919,1919,1919,0
|
|
20240109,165500,2093220655,1919,1919,1919,1919,0
|
|
20240109,165400,2093220655,1919,1919,1919,1919,0
|
|
20240109,165300,2093220655,1919,1919,1919,1919,0
|
|
20240109,165200,2093220655,1919,1919,1919,1919,0
|
|
20240109,165100,2093220655,1919,1919,1919,1919,0
|
|
20240109,165000,2093220655,1919,1919,1919,1919,0
|
|
20240109,164900,2093220655,1919,1919,1919,1919,0
|
|
20240109,164800,2093220655,1919,1919,1919,1919,0
|
|
20240109,164700,2093220655,1919,1919,1919,1919,0
|
|
20240109,164600,2093220655,1919,1919,1919,1919,0
|
|
20240109,164500,2093220655,1919,1919,1919,1919,0
|
|
20240109,164400,2093220655,1919,1919,1919,1919,0
|
|
20240109,164300,2093220655,1919,1919,1919,1919,0
|
|
20240109,164200,2093220655,1919,1919,1919,1919,0
|
|
20240109,164100,2093220655,1919,1919,1919,1919,0
|
|
20240109,164000,2093220655,1919,1919,1919,1919,0
|
|
20240109,163900,2093220655,1919,1919,1919,1919,0
|
|
20240109,163800,2093220655,1919,1919,1919,1919,0
|
|
20240109,163700,2093220655,1919,1919,1919,1919,0
|
|
20240109,163600,2093220655,1919,1919,1919,1919,0
|
|
20240109,163500,2093220655,1919,1919,1919,1919,0
|
|
20240109,163400,2093220655,1919,1919,1919,1919,0
|
|
20240109,163300,2093220655,1919,1919,1919,1919,0
|
|
20240109,163200,2093220655,1919,1919,1919,1919,0
|
|
20240109,163100,2093220655,1919,1919,1919,1919,0
|
|
20240109,163000,2093220655,1919,1919,1919,1919,0
|
|
20240109,162900,2093220655,1919,1919,1919,1919,13733
|
|
20240109,162800,2093220655,1919,1919,1919,1919,0
|
|
20240109,162700,2093220655,1919,1919,1919,1919,0
|
|
20240109,162600,2093220655,1919,1919,1919,1919,0
|
|
20240109,162500,2093220655,1919,1919,1919,1919,0
|
|
20240109,162400,2093220655,1919,1919,1919,1919,0
|
|
20240109,162300,2093220655,1919,1919,1919,1919,0
|
|
20240109,162200,2093220655,1919,1919,1919,1919,0
|
|
20240109,162100,2093220655,1919,1919,1919,1919,0
|
|
20240109,162000,2093220655,1919,1919,1919,1919,0
|
|
20240109,161900,2093220655,1919,1919,1919,1919,0
|
|
20240109,161800,2093220655,1919,1919,1919,1919,0
|
|
20240109,161700,2093220655,1919,1919,1919,1919,0
|
|
20240109,161600,2093220655,1919,1919,1919,1919,0
|
|
20240109,161500,2093220655,1919,1919,1919,1919,0
|
|
20240109,161400,2093220655,1919,1919,1919,1919,0
|
|
20240109,161300,2093220655,1919,1919,1919,1919,0
|
|
20240109,161200,2093220655,1919,1919,1919,1919,0
|
|
20240109,161100,2093220655,1919,1919,1919,1919,0
|
|
20240109,161000,2093220655,1919,1919,1919,1919,0
|
|
20240109,160900,2093220655,1919,1919,1919,1919,0
|
|
20240109,160800,2093220655,1919,1919,1919,1919,0
|
|
20240109,160700,2093220655,1919,1919,1919,1919,0
|
|
20240109,160600,2093220655,1919,1919,1919,1919,0
|
|
20240109,160500,2093220655,1919,1919,1919,1919,0
|
|
20240109,160400,2093220655,1919,1919,1919,1919,0
|
|
20240109,160300,2093220655,1919,1919,1919,1919,0
|
|
20240109,160200,2093220655,1919,1919,1919,1919,0
|
|
20240109,160100,2093220655,1919,1919,1919,1919,0
|
|
20240109,160000,2093220655,1919,1919,1919,1919,0
|
|
20240109,155900,2093220655,1919,1919,1919,1919,13733
|
|
20240109,155800,2093220655,1919,1919,1919,1919,0
|
|
20240109,155700,2093220655,1919,1919,1919,1919,0
|
|
20240109,155600,2093220655,1919,1919,1919,1919,0
|
|
20240109,155500,2093220655,1919,1919,1919,1919,0
|
|
20240109,155400,2093220655,1919,1919,1919,1919,0
|
|
20240109,155300,2093220655,1919,1919,1919,1919,0
|
|
20240109,155200,2093220655,1919,1919,1919,1919,0
|
|
20240109,155100,2093220655,1919,1919,1919,1919,0
|
|
20240109,155000,2093220655,1919,1919,1919,1919,0
|
|
20240109,154900,2093220655,1919,1919,1919,1919,0
|
|
20240109,154800,2093220655,1919,1919,1919,1919,0
|
|
20240109,154700,2093220655,1919,1919,1919,1919,0
|
|
20240109,154600,2093220655,1919,1919,1919,1919,0
|
|
20240109,154500,2093220655,1919,1919,1919,1919,0
|
|
20240109,154400,2093220655,1919,1919,1919,1919,0
|
|
20240109,154300,2093220655,1919,1919,1919,1919,0
|
|
20240109,154200,2093220655,1919,1919,1919,1919,0
|
|
20240109,154100,2093220655,1919,1919,1919,1919,0
|
|
20240109,154000,2093220655,1919,1919,1919,1919,0
|
|
20240109,153900,2093220655,1919,1919,1919,1919,0
|
|
20240109,153800,2093220655,1919,1919,1919,1919,0
|
|
20240109,153700,2093220655,1919,1919,1919,1919,0
|
|
20240109,153600,2093220655,1919,1919,1919,1919,0
|
|
20240109,153500,2093220655,1919,1919,1919,1919,0
|
|
20240109,153400,2093220655,1919,1919,1919,1919,0
|
|
20240109,153300,2093220655,1919,1919,1919,1919,0
|
|
20240109,153200,2093220655,1919,1919,1919,1919,0
|
|
20240109,153100,2093220655,1919,1919,1919,1919,0
|
|
20240109,153000,2093220655,1919,1919,1919,1919,13733
|
|
20240109,152900,2066867028,1920,1920,1920,1920,0
|
|
20240109,152800,2066867028,1920,1920,1920,1920,0
|
|
20240109,152700,2066867028,1920,1920,1920,1920,0
|
|
20240109,152600,2066867028,1920,1920,1920,1920,0
|
|
20240109,152500,2066867028,1920,1920,1920,1920,0
|
|
20240109,152400,2066867028,1920,1920,1920,1920,0
|
|
20240109,152300,2066867028,1920,1920,1920,1920,0
|
|
20240109,152200,2066867028,1920,1920,1920,1920,0
|
|
20240109,152100,2066867028,1920,1920,1920,1920,0
|
|
20240109,152000,2066867028,1920,1920,1920,1920,0
|
|
20240109,151900,2066867028,1920,1914,1921,1913,1586
|
|
20240109,151800,2063828843,1922,1914,1923,1913,4798
|
|
20240109,151700,2054646034,1924,1926,1927,1914,5578
|
|
20240109,151600,2043916390,1927,1911,1929,1910,17219
|
|
20240109,151500,2010883562,1915,1909,1919,1909,9604
|
|
20240109,151400,1992502182,1911,1909,1912,1907,5129
|
|
20240109,151300,1982701664,1910,1907,1911,1905,7288
|
|
20240109,151200,1968787744,1907,1907,1908,1901,1825
|
|
20240109,151100,1965306691,1907,1898,1907,1898,21072
|
|
20240109,151000,1925233168,1899,1899,1900,1898,325
|
|
20240109,150900,1924616004,1899,1900,1900,1899,332
|
|
20240109,150800,1923985510,1901,1897,1901,1895,4780
|
|
20240109,150700,1914910820,1897,1896,1897,1895,7374
|
|
20240109,150600,1900936322,1895,1897,1897,1895,5000
|
|
20240109,150500,1891457320,1900,1900,1900,1900,285
|
|
20240109,150400,1890915820,1900,1900,1900,1900,5558
|
|
20240109,150300,1880355620,1900,1900,1900,1900,108
|
|
20240109,150200,1880150420,1900,1900,1902,1899,3802
|
|
20240109,150100,1872923543,1900,1899,1900,1896,51
|
|
20240109,150000,1872826741,1901,1901,1901,1901,4
|
|
20240109,145900,1872819137,1901,1901,1901,1901,2
|
|
20240109,145800,1872815335,1900,1899,1900,1896,4149
|
|
20240109,145700,1864935734,1899,1899,1899,1899,0
|
|
20240109,145600,1864935734,1899,1898,1899,1898,103
|
|
20240109,145500,1864740239,1899,1900,1900,1899,732
|
|
20240109,145400,1863349934,1901,1900,1901,1900,1178
|
|
20240109,145300,1861110747,1900,1900,1900,1900,303
|
|
20240109,145200,1860535047,1900,1900,1900,1895,59
|
|
20240109,145100,1860423117,1894,1895,1895,1894,50
|
|
20240109,145000,1860328407,1900,1900,1900,1900,101
|
|
20240109,144900,1860136507,1893,1901,1901,1893,121
|
|
20240109,144800,1859907416,1900,1894,1901,1894,2569
|
|
20240109,144700,1855041264,1902,1904,1904,1895,5210
|
|
20240109,144600,1845163132,1904,1904,1904,1904,125
|
|
20240109,144500,1844925132,1905,1901,1907,1900,15920
|
|
20240109,144400,1814620226,1900,1901,1901,1900,263
|
|
20240109,144300,1814120525,1903,1898,1903,1898,7315
|
|
20240109,144200,1800209938,1899,1898,1899,1898,3
|
|
20240109,144100,1800204243,1902,1901,1902,1901,500
|
|
20240109,144000,1799253337,1901,1889,1901,1889,1023
|
|
20240109,143900,1797320634,1901,1900,1902,1890,2832
|
|
20240109,143800,1791959765,1900,1890,1900,1890,1338
|
|
20240109,143700,1789422890,1890,1899,1899,1890,2075
|
|
20240109,143600,1785501050,1900,1900,1903,1900,2214
|
|
20240109,143500,1781291346,1900,1894,1900,1888,5014
|
|
20240109,143400,1771799189,1894,1896,1896,1886,5025
|
|
20240109,143300,1762294424,1896,1881,1896,1881,6001
|
|
20240109,143200,1750948423,1880,1884,1895,1880,15352
|
|
20240109,143100,1721998132,1884,1884,1884,1884,2
|
|
20240109,143000,1721994364,1884,1885,1886,1884,3160
|
|
20240109,142900,1716039765,1885,1883,1885,1883,5002
|
|
20240109,142800,1706615974,1876,1876,1876,1876,477
|
|
20240109,142700,1705721122,1873,1883,1883,1873,2927
|
|
20240109,142600,1700235743,1874,1884,1884,1874,43
|
|
20240109,142500,1700155151,1876,1876,1876,1876,278
|
|
20240109,142400,1699633623,1876,1876,1876,1876,3412
|
|
20240109,142300,1693232711,1887,1873,1887,1872,4359
|
|
20240109,142200,1685058849,1882,1879,1882,1879,2506
|
|
20240109,142100,1680343862,1870,1868,1870,1868,5450
|
|
20240109,142000,1670153262,1870,1870,1870,1870,0
|
|
20240109,141900,1670153262,1870,1870,1870,1870,277
|
|
20240109,141800,1669635272,1868,1868,1868,1868,1245
|
|
20240109,141700,1667309612,1881,1870,1881,1867,17277
|
|
20240109,141600,1634962975,1884,1873,1886,1870,16009
|
|
20240109,141500,1605017546,1873,1889,1893,1873,7802
|
|
20240109,141400,1590320773,1889,1876,1889,1869,17955
|
|
20240109,141300,1556582032,1876,1874,1877,1874,3558
|
|
20240109,141200,1549907170,1875,1874,1876,1865,3052
|
|
20240109,141100,1544214772,1876,1872,1876,1864,1707
|
|
20240109,141000,1541015954,1864,1873,1873,1864,4000
|
|
20240109,140900,1533550327,1874,1866,1874,1861,501
|
|
20240109,140800,1532617073,1865,1862,1865,1862,201
|
|
20240109,140700,1532242691,1862,1866,1866,1862,204
|
|
20240109,140600,1531862534,1871,1871,1871,1871,0
|
|
20240109,140500,1531862534,1871,1871,1871,1871,500
|
|
20240109,140400,1530927034,1877,1863,1877,1862,1235
|
|
20240109,140300,1528613076,1863,1863,1863,1863,1
|
|
20240109,140200,1528611213,1868,1868,1877,1868,1739
|
|
20240109,140100,1525356720,1860,1870,1876,1860,5412
|
|
20240109,140000,1515261506,1870,1870,1870,1870,761
|
|
20240109,135900,1513838436,1870,1870,1870,1870,1
|
|
20240109,135800,1513836566,1870,1866,1870,1866,6193
|
|
20240109,135700,1502265270,1867,1867,1867,1867,0
|
|
20240109,135600,1502265270,1867,1867,1867,1867,305
|
|
20240109,135500,1501695835,1868,1864,1868,1864,3312
|
|
20240109,135400,1495516214,1864,1862,1864,1856,3357
|
|
20240109,135300,1489284397,1864,1864,1864,1864,11
|
|
20240109,135200,1489263893,1864,1857,1864,1857,1147
|
|
20240109,135100,1487133907,1864,1865,1865,1864,207
|
|
20240109,135000,1486747952,1865,1857,1865,1857,363
|
|
20240109,134900,1486072573,1865,1865,1865,1865,3
|
|
20240109,134800,1486066978,1858,1858,1858,1858,1149
|
|
20240109,134700,1483932136,1866,1857,1866,1856,3384
|
|
20240109,134600,1477622005,1863,1857,1864,1856,678
|
|
20240109,134500,1476362574,1858,1860,1860,1858,1018
|
|
20240109,134400,1474471128,1865,1865,1865,1865,12
|
|
20240109,134300,1474448748,1866,1866,1866,1866,18
|
|
20240109,134200,1474415160,1858,1858,1858,1858,2000
|
|
20240109,134100,1470699160,1867,1865,1867,1865,1002
|
|
20240109,134000,1468829046,1865,1856,1866,1856,3464
|
|
20240109,133900,1462398762,1856,1866,1866,1856,274
|
|
20240109,133800,1461889768,1867,1867,1867,1867,0
|
|
20240109,133700,1461889768,1867,1867,1867,1867,112
|
|
20240109,133600,1461680664,1867,1867,1867,1867,1308
|
|
20240109,133500,1459238628,1867,1866,1867,1866,16
|
|
20240109,133400,1459208767,1867,1859,1867,1859,1382
|
|
20240109,133300,1456629735,1859,1859,1859,1859,2848
|
|
20240109,133200,1451335303,1860,1857,1860,1857,5412
|
|
20240109,133100,1441274429,1852,1857,1858,1852,461
|
|
20240109,133000,1440418507,1858,1852,1858,1850,7776
|
|
20240109,132900,1425998677,1850,1852,1852,1850,749
|
|
20240109,132800,1424611569,1848,1849,1849,1848,6614
|
|
20240109,132700,1412387530,1849,1849,1849,1849,10
|
|
20240109,132600,1412369040,1852,1852,1852,1852,0
|
|
20240109,132500,1412369040,1852,1853,1853,1852,1709
|
|
20240109,132400,1409203763,1854,1854,1854,1853,58
|
|
20240109,132300,1409096232,1850,1850,1850,1850,500
|
|
20240109,132200,1408171232,1855,1853,1855,1853,3227
|
|
20240109,132100,1402191389,1853,1849,1853,1849,5050
|
|
20240109,132000,1392841022,1845,1849,1849,1845,4343
|
|
20240109,131900,1384824228,1848,1845,1848,1845,117
|
|
20240109,131800,1384608093,1845,1845,1845,1845,960
|
|
20240109,131700,1382836893,1845,1848,1848,1845,3283
|
|
20240109,131600,1376777411,1846,1846,1846,1846,20
|
|
20240109,131500,1376740491,1845,1846,1847,1845,1610
|
|
20240109,131400,1373768755,1847,1847,1852,1847,6333
|
|
20240109,131300,1362059430,1846,1847,1847,1846,6
|
|
20240109,131200,1362048353,1844,1847,1847,1844,1213
|
|
20240109,131100,1359809085,1846,1848,1848,1846,3026
|
|
20240109,131000,1354222537,1848,1850,1850,1848,406
|
|
20240109,130900,1353471646,1853,1855,1855,1853,4248
|
|
20240109,130800,1345597706,1855,1853,1855,1853,7251
|
|
20240109,130700,1332154956,1853,1848,1853,1846,9539
|
|
20240109,130600,1314510288,1851,1852,1852,1851,78
|
|
20240109,130500,1314365882,1852,1851,1852,1850,3158
|
|
20240109,130400,1308520727,1851,1848,1851,1848,7721
|
|
20240109,130300,1294238261,1844,1847,1848,1844,7319
|
|
20240109,130200,1280735890,1847,1845,1847,1844,3384
|
|
20240109,130100,1274494652,1841,1841,1841,1841,220
|
|
20240109,130000,1274089632,1841,1843,1847,1841,1777
|
|
20240109,125900,1270813054,1842,1842,1842,1842,510
|
|
20240109,125800,1269873634,1842,1839,1842,1838,601
|
|
20240109,125700,1268767273,1839,1841,1841,1839,1806
|
|
20240109,125600,1265445969,1841,1841,1841,1841,300
|
|
20240109,125500,1264893669,1840,1839,1840,1839,7
|
|
20240109,125400,1264880791,1839,1839,1839,1839,998
|
|
20240109,125300,1263045469,1839,1839,1839,1838,664
|
|
20240109,125200,1261825023,1842,1842,1842,1842,100
|
|
20240109,125100,1261640823,1842,1841,1842,1839,2075
|
|
20240109,125000,1257821166,1839,1840,1840,1836,470
|
|
20240109,124900,1256956996,1842,1839,1843,1839,2934
|
|
20240109,124800,1251552632,1834,1834,1834,1834,80
|
|
20240109,124700,1251405912,1834,1833,1834,1833,349
|
|
20240109,124600,1250765915,1830,1832,1832,1830,30268
|
|
20240109,124500,1195372415,1833,1833,1833,1833,3033
|
|
20240109,124400,1189812926,1833,1834,1834,1833,1174
|
|
20240109,124300,1187660827,1834,1834,1834,1834,0
|
|
20240109,124200,1187660827,1834,1835,1835,1834,2355
|
|
20240109,124100,1183339475,1836,1836,1836,1836,210
|
|
20240109,124000,1182953915,1836,1836,1836,1836,994
|
|
20240109,123900,1181128931,1836,1836,1836,1836,44
|
|
20240109,123800,1181048147,1839,1839,1839,1836,75
|
|
20240109,123700,1180910429,1839,1835,1839,1835,379
|
|
20240109,123600,1180214564,1835,1837,1837,1835,3328
|
|
20240109,123500,1174104495,1837,1837,1837,1837,242
|
|
20240109,123400,1173659941,1839,1837,1839,1836,509
|
|
20240109,123300,1172725392,1837,1837,1837,1837,1002
|
|
20240109,123200,1170884718,1837,1843,1843,1837,6666
|
|
20240109,123100,1158636968,1839,1841,1841,1839,1892
|
|
20240109,123000,1155157465,1844,1844,1844,1844,2
|
|
20240109,122900,1155153777,1845,1844,1845,1844,786
|
|
20240109,122800,1153704391,1845,1845,1845,1845,145
|
|
20240109,122700,1153436866,1845,1843,1845,1841,2530
|
|
20240109,122600,1148772441,1843,1843,1843,1843,511
|
|
20240109,122500,1147830668,1843,1843,1843,1843,160
|
|
20240109,122400,1147535788,1843,1841,1843,1841,4135
|
|
20240109,122300,1139919807,1837,1839,1839,1837,4000
|
|
20240109,122200,1132571713,1843,1843,1843,1843,220
|
|
20240109,122100,1132166253,1844,1840,1844,1840,6503
|
|
20240109,122000,1120189902,1835,1835,1835,1835,194
|
|
20240109,121900,1119833912,1835,1836,1836,1834,9086
|
|
20240109,121800,1103162978,1840,1836,1840,1835,1791
|
|
20240109,121700,1099876126,1836,1840,1840,1836,108
|
|
20240109,121600,1099677683,1840,1840,1840,1836,975
|
|
20240109,121500,1097886808,1837,1837,1837,1837,69
|
|
20240109,121400,1097760055,1840,1837,1840,1837,23
|
|
20240109,121300,1097717777,1841,1841,1841,1841,0
|
|
20240109,121200,1097717777,1841,1840,1841,1840,1475
|
|
20240109,121100,1095002499,1836,1838,1838,1836,4488
|
|
20240109,121000,1086759531,1837,1837,1837,1837,6000
|
|
20240109,120900,1075737531,1837,1834,1837,1834,686
|
|
20240109,120800,1074479131,1835,1835,1835,1835,5
|
|
20240109,120700,1074469956,1835,1834,1835,1834,607
|
|
20240109,120600,1073356717,1834,1834,1834,1834,663
|
|
20240109,120500,1072140775,1838,1838,1838,1838,0
|
|
20240109,120400,1072140775,1838,1834,1838,1834,230
|
|
20240109,120300,1071718751,1834,1834,1834,1834,3
|
|
20240109,120200,1071713249,1834,1834,1834,1834,553
|
|
20240109,120100,1070699047,1834,1838,1838,1834,2450
|
|
20240109,120000,1066205735,1834,1835,1835,1834,745
|
|
20240109,115900,1064839201,1835,1835,1835,1835,359
|
|
20240109,115800,1064180436,1835,1835,1835,1835,94
|
|
20240109,115700,1064007946,1835,1838,1839,1835,2830
|
|
20240109,115600,1058812236,1834,1836,1836,1834,3151
|
|
20240109,115500,1053029292,1836,1838,1838,1834,1799
|
|
20240109,115400,1049728396,1838,1838,1838,1838,6
|
|
20240109,115300,1049717368,1838,1838,1838,1838,10
|
|
20240109,115200,1049698988,1838,1839,1839,1838,85
|
|
20240109,115100,1049542752,1839,1838,1839,1838,187
|
|
20240109,115000,1049198882,1835,1835,1835,1835,2000
|
|
20240109,114900,1045528882,1836,1838,1838,1836,84
|
|
20240109,114800,1045374562,1839,1838,1839,1838,221
|
|
20240109,114700,1044968363,1838,1833,1838,1833,1633
|
|
20240109,114600,1041968857,1833,1833,1833,1832,5949
|
|
20240109,114500,1031070134,1833,1835,1835,1833,1298
|
|
20240109,114400,1028689900,1835,1835,1835,1835,1
|
|
20240109,114300,1028688065,1833,1833,1834,1833,2464
|
|
20240109,114200,1024171354,1833,1833,1833,1833,902
|
|
20240109,114100,1022517988,1835,1835,1835,1835,0
|
|
20240109,114000,1022517988,1835,1832,1835,1832,1200
|
|
20240109,113900,1020318478,1831,1831,1831,1831,0
|
|
20240109,113800,1020318478,1831,1831,1831,1829,3998
|
|
20240109,113700,1013000338,1831,1831,1831,1829,522
|
|
20240109,113600,1012044560,1831,1830,1831,1830,21
|
|
20240109,113500,1012006129,1830,1831,1831,1830,61
|
|
20240109,113400,1011894488,1831,1831,1831,1831,207
|
|
20240109,113300,1011515471,1830,1826,1830,1826,1501
|
|
20240109,113200,1008770911,1825,1827,1827,1824,2383
|
|
20240109,113100,1004422894,1824,1827,1827,1824,1015
|
|
20240109,113000,1002571492,1827,1827,1827,1824,2351
|
|
20240109,112900,998281995,1827,1827,1827,1826,655
|
|
20240109,112800,997085350,1827,1827,1827,1827,10
|
|
20240109,112700,997067080,1827,1823,1827,1823,883
|
|
20240109,112600,995457344,1823,1823,1823,1823,303
|
|
20240109,112500,994904975,1821,1821,1823,1821,102
|
|
20240109,112400,994719211,1823,1821,1823,1821,131
|
|
20240109,112300,994480400,1817,1818,1820,1817,6653
|
|
20240109,112200,982386854,1818,1819,1819,1818,1000
|
|
20240109,112100,980568248,1819,1819,1819,1817,325
|
|
20240109,112000,979977186,1819,1816,1819,1816,6274
|
|
20240109,111900,968577578,1817,1817,1817,1816,2172
|
|
20240109,111800,964631897,1817,1817,1817,1816,1404
|
|
20240109,111700,962081579,1814,1815,1815,1814,2615
|
|
20240109,111600,957337934,1814,1816,1818,1814,11864
|
|
20240109,111500,935797032,1816,1823,1823,1816,34532
|
|
20240109,111400,872930323,1823,1823,1824,1823,2300
|
|
20240109,111300,868737411,1823,1825,1825,1823,5121
|
|
20240109,111200,859400267,1823,1824,1824,1823,2201
|
|
20240109,111100,855387235,1823,1828,1828,1823,2139
|
|
20240109,111000,851484582,1829,1828,1829,1828,2515
|
|
20240109,110900,846884747,1829,1825,1829,1823,96
|
|
20240109,110800,846709664,1822,1827,1827,1822,11023
|
|
20240109,110700,826606696,1826,1829,1829,1826,427
|
|
20240109,110600,825825731,1825,1827,1830,1824,181
|
|
20240109,110500,825494958,1823,1828,1828,1823,14219
|
|
20240109,110400,799548310,1828,1827,1828,1827,3097
|
|
20240109,110300,793887544,1828,1831,1831,1827,10603
|
|
20240109,110200,774495989,1831,1832,1832,1831,4791
|
|
20240109,110100,765723657,1831,1833,1833,1831,26
|
|
20240109,110000,765676001,1833,1832,1833,1831,1185
|
|
20240109,105900,763504985,1833,1834,1834,1833,48
|
|
20240109,105800,763417000,1834,1834,1834,1833,903
|
|
20240109,105700,761761785,1834,1834,1834,1834,79
|
|
20240109,105600,761616899,1834,1830,1834,1830,114
|
|
20240109,105500,761407839,1830,1830,1830,1830,50
|
|
20240109,105400,761316339,1830,1831,1831,1830,1570
|
|
20240109,105300,758443232,1831,1835,1835,1830,1355
|
|
20240109,105200,755962328,1836,1836,1837,1831,2461
|
|
20240109,105100,751446708,1832,1831,1832,1830,2875
|
|
20240109,105000,746184165,1831,1831,1831,1831,1123
|
|
20240109,104900,744127952,1830,1833,1834,1830,9237
|
|
20240109,104800,727214674,1833,1836,1837,1833,12554
|
|
20240109,104700,704183026,1835,1837,1837,1835,2349
|
|
20240109,104600,699870299,1837,1839,1839,1837,4717
|
|
20240109,104500,691204766,1840,1841,1843,1840,3105
|
|
20240109,104400,685488556,1843,1843,1843,1843,5
|
|
20240109,104300,685479341,1843,1843,1843,1843,543
|
|
20240109,104200,684478592,1843,1843,1847,1843,3244
|
|
20240109,104100,678498652,1843,1840,1843,1840,2
|
|
20240109,104000,678494969,1837,1837,1837,1836,5453
|
|
20240109,103900,668481703,1837,1839,1843,1837,3644
|
|
20240109,103800,661786517,1838,1841,1841,1838,14863
|
|
20240109,103700,634454559,1843,1841,1843,1841,401
|
|
20240109,103600,633716316,1843,1840,1843,1840,85
|
|
20240109,103500,633559751,1843,1843,1844,1841,3946
|
|
20240109,103400,626287286,1845,1845,1845,1843,58
|
|
20240109,103300,626180376,1845,1843,1845,1842,711
|
|
20240109,103200,624868691,1845,1842,1845,1842,6
|
|
20240109,103100,624857636,1845,1842,1845,1842,8001
|
|
20240109,103000,610119791,1842,1837,1842,1837,243
|
|
20240109,102900,609673375,1837,1837,1837,1837,515
|
|
20240109,102800,608727320,1837,1836,1837,1836,202
|
|
20240109,102700,608356446,1837,1835,1837,1835,1115
|
|
20240109,102600,606310397,1835,1835,1835,1833,713
|
|
20240109,102500,605002922,1834,1835,1835,1834,3248
|
|
20240109,102400,599045634,1835,1842,1842,1835,13516
|
|
20240109,102300,574191523,1842,1845,1846,1842,3342
|
|
20240109,102200,568032983,1845,1843,1846,1843,106
|
|
20240109,102100,567837528,1842,1847,1848,1842,10521
|
|
20240109,102000,548442470,1848,1848,1848,1848,241
|
|
20240109,101900,547997102,1848,1845,1848,1844,186
|
|
20240109,101800,547653956,1845,1849,1849,1845,539
|
|
20240109,101700,546659345,1843,1843,1843,1843,10
|
|
20240109,101600,546640915,1851,1851,1851,1851,9
|
|
20240109,101500,546624256,1843,1843,1843,1843,1300
|
|
20240109,101400,544228356,1843,1846,1846,1842,11324
|
|
20240109,101300,523339888,1846,1847,1851,1846,5399
|
|
20240109,101200,513369765,1848,1850,1850,1848,8978
|
|
20240109,101100,496770653,1851,1855,1855,1851,2017
|
|
20240109,101000,493036234,1851,1851,1855,1851,632
|
|
20240109,100900,491866398,1850,1851,1851,1850,1345
|
|
20240109,100800,489378128,1850,1851,1851,1850,827
|
|
20240109,100700,487847358,1851,1851,1852,1851,370
|
|
20240109,100600,487162458,1851,1850,1851,1850,489
|
|
20240109,100500,486257549,1850,1850,1850,1850,31
|
|
20240109,100400,486200199,1849,1855,1855,1849,2970
|
|
20240109,100300,480705202,1855,1855,1855,1855,250
|
|
20240109,100200,480241452,1857,1857,1857,1857,2293
|
|
20240109,100100,475983351,1857,1857,1857,1851,19938
|
|
20240109,100000,439058003,1852,1850,1852,1850,24921
|
|
20240109,095900,392933777,1850,1856,1856,1850,6620
|
|
20240109,095800,380679038,1856,1856,1856,1856,0
|
|
20240109,095700,380679038,1856,1856,1856,1856,51
|
|
20240109,095600,380584382,1857,1851,1857,1851,7
|
|
20240109,095500,380571401,1851,1852,1857,1851,3961
|
|
20240109,095400,373239250,1851,1852,1852,1850,5438
|
|
20240109,095300,363173681,1852,1853,1853,1852,5874
|
|
20240109,095200,352292208,1853,1854,1854,1853,1637
|
|
20240109,095100,349258747,1853,1854,1854,1853,1000
|
|
20240109,095000,347405602,1855,1855,1857,1855,174
|
|
20240109,094900,347082533,1855,1855,1855,1855,45
|
|
20240109,094800,346999058,1855,1855,1855,1855,22
|
|
20240109,094700,346958248,1855,1854,1855,1854,1277
|
|
20240109,094600,344590570,1854,1854,1854,1854,1301
|
|
20240109,094500,342178516,1855,1855,1855,1855,110
|
|
20240109,094400,341974466,1855,1855,1855,1854,2375
|
|
20240109,094300,337568973,1854,1855,1855,1854,102
|
|
20240109,094200,337379850,1855,1855,1855,1855,1533
|
|
20240109,094100,334536135,1856,1858,1858,1856,4384
|
|
20240109,094000,326396664,1858,1858,1858,1858,724
|
|
20240109,093900,325051472,1858,1859,1859,1858,1221
|
|
20240109,093800,322782843,1859,1864,1864,1859,540
|
|
20240109,093700,321778818,1864,1860,1865,1858,1825
|
|
20240109,093600,318385044,1860,1860,1860,1860,1044
|
|
20240109,093500,316443204,1856,1856,1857,1856,2195
|
|
20240109,093400,312368319,1857,1857,1857,1857,45
|
|
20240109,093300,312284754,1852,1852,1852,1852,504
|
|
20240109,093200,311351346,1849,1849,1849,1849,895
|
|
20240109,093100,309696491,1849,1849,1849,1849,1210
|
|
20240109,093000,307459201,1849,1849,1849,1849,260
|
|
20240109,092900,306978461,1849,1848,1849,1848,234
|
|
20240109,092800,306545989,1852,1850,1852,1848,2106
|
|
20240109,092700,302651769,1850,1852,1852,1850,3417
|
|
20240109,092600,296327579,1857,1857,1857,1857,233
|
|
20240109,092500,295894898,1860,1852,1860,1849,2829
|
|
20240109,092400,290660500,1851,1851,1851,1848,2816
|
|
20240109,092300,285453441,1851,1852,1852,1849,1208
|
|
20240109,092200,283219127,1849,1850,1852,1849,3017
|
|
20240109,092100,277638821,1852,1849,1852,1849,824
|
|
20240109,092000,276112776,1853,1853,1853,1846,1303
|
|
20240109,091900,273701979,1853,1851,1853,1846,6240
|
|
20240109,091800,262169880,1854,1854,1854,1850,9392
|
|
20240109,091700,244764288,1854,1867,1870,1854,2634
|
|
20240109,091600,239870739,1868,1864,1868,1863,2039
|
|
20240109,091500,236067692,1864,1858,1865,1857,5788
|
|
20240109,091400,225291308,1858,1855,1862,1851,2829
|
|
20240109,091300,220027254,1862,1860,1862,1860,574
|
|
20240109,091200,218959467,1862,1852,1864,1850,3488
|
|
20240109,091100,212491398,1852,1840,1852,1840,3810
|
|
20240109,091000,205474365,1846,1839,1846,1838,3063
|
|
20240109,090900,199839860,1839,1841,1850,1838,14557
|
|
20240109,090800,173056527,1842,1861,1861,1842,21227
|
|
20240109,090700,133831036,1861,1863,1863,1852,8557
|
|
20240109,090600,117939080,1860,1864,1864,1859,2448
|
|
20240109,090500,113387325,1865,1855,1865,1855,3459
|
|
20240109,090400,106953591,1855,1854,1859,1850,1584
|
|
20240109,090300,104017726,1854,1832,1854,1832,4815
|
|
20240109,090200,95126788,1845,1839,1845,1821,14395
|
|
20240109,090100,68787339,1839,1873,1879,1830,19094
|
|
20240109,090000,33350278,1881,1873,1898,1861,17427
|