620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191700,2524071861,1759,1759,1759,1759,26556
|
|
20240417,191600,2524071861,1759,1759,1759,1759,0
|
|
20240417,191500,2524071861,1759,1759,1759,1759,0
|
|
20240417,191400,2524071861,1759,1759,1759,1759,0
|
|
20240417,191300,2524071861,1759,1759,1759,1759,0
|
|
20240417,191200,2524071861,1759,1759,1759,1759,0
|
|
20240417,191100,2524071861,1759,1759,1759,1759,0
|
|
20240417,191000,2524071861,1759,1759,1759,1759,0
|
|
20240417,190900,2524071861,1759,1759,1759,1759,0
|
|
20240417,190800,2524071861,1759,1759,1759,1759,0
|
|
20240417,190700,2524071861,1759,1759,1759,1759,0
|
|
20240417,190600,2524071861,1759,1759,1759,1759,0
|
|
20240417,190500,2524071861,1759,1759,1759,1759,0
|
|
20240417,190400,2524071861,1759,1759,1759,1759,0
|
|
20240417,190300,2524071861,1759,1759,1759,1759,0
|
|
20240417,190200,2524071861,1759,1759,1759,1759,0
|
|
20240417,190100,2524071861,1759,1759,1759,1759,0
|
|
20240417,190000,2524071861,1759,1759,1759,1759,0
|
|
20240417,185900,2524071861,1759,1759,1759,1759,0
|
|
20240417,185800,2524071861,1759,1759,1759,1759,0
|
|
20240417,185700,2524071861,1759,1759,1759,1759,0
|
|
20240417,185600,2524071861,1759,1759,1759,1759,0
|
|
20240417,185500,2524071861,1759,1759,1759,1759,0
|
|
20240417,185400,2524071861,1759,1759,1759,1759,0
|
|
20240417,185300,2524071861,1759,1759,1759,1759,0
|
|
20240417,185200,2524071861,1759,1759,1759,1759,0
|
|
20240417,185100,2524071861,1759,1759,1759,1759,0
|
|
20240417,185000,2524071861,1759,1759,1759,1759,0
|
|
20240417,184900,2524071861,1759,1759,1759,1759,0
|
|
20240417,184800,2524071861,1759,1759,1759,1759,0
|
|
20240417,184700,2524071861,1759,1759,1759,1759,26556
|
|
20240417,184600,2524071861,1759,1759,1759,1759,0
|
|
20240417,184500,2524071861,1759,1759,1759,1759,0
|
|
20240417,184400,2524071861,1759,1759,1759,1759,0
|
|
20240417,184300,2524071861,1759,1759,1759,1759,0
|
|
20240417,184200,2524071861,1759,1759,1759,1759,0
|
|
20240417,184100,2524071861,1759,1759,1759,1759,0
|
|
20240417,184000,2524071861,1759,1759,1759,1759,0
|
|
20240417,183900,2524071861,1759,1759,1759,1759,0
|
|
20240417,183800,2524071861,1759,1759,1759,1759,0
|
|
20240417,183700,2524071861,1759,1759,1759,1759,0
|
|
20240417,183600,2524071861,1759,1759,1759,1759,0
|
|
20240417,183500,2524071861,1759,1759,1759,1759,0
|
|
20240417,183400,2524071861,1759,1759,1759,1759,0
|
|
20240417,183300,2524071861,1759,1759,1759,1759,0
|
|
20240417,183200,2524071861,1759,1759,1759,1759,0
|
|
20240417,183100,2524071861,1759,1759,1759,1759,0
|
|
20240417,183000,2524071861,1759,1759,1759,1759,0
|
|
20240417,182900,2524071861,1759,1759,1759,1759,0
|
|
20240417,182800,2524071861,1759,1759,1759,1759,0
|
|
20240417,182700,2524071861,1759,1759,1759,1759,0
|
|
20240417,182600,2524071861,1759,1759,1759,1759,0
|
|
20240417,182500,2524071861,1759,1759,1759,1759,0
|
|
20240417,182400,2524071861,1759,1759,1759,1759,0
|
|
20240417,182300,2524071861,1759,1759,1759,1759,0
|
|
20240417,182200,2524071861,1759,1759,1759,1759,0
|
|
20240417,182100,2524071861,1759,1759,1759,1759,0
|
|
20240417,182000,2524071861,1759,1759,1759,1759,0
|
|
20240417,181900,2524071861,1759,1759,1759,1759,0
|
|
20240417,181800,2524071861,1759,1759,1759,1759,0
|
|
20240417,181700,2524071861,1759,1759,1759,1759,26556
|
|
20240417,181600,2524071861,1759,1759,1759,1759,0
|
|
20240417,181500,2524071861,1759,1759,1759,1759,0
|
|
20240417,181400,2524071861,1759,1759,1759,1759,0
|
|
20240417,181300,2524071861,1759,1759,1759,1759,0
|
|
20240417,181200,2524071861,1759,1759,1759,1759,0
|
|
20240417,181100,2524071861,1759,1759,1759,1759,0
|
|
20240417,181000,2524071861,1759,1759,1759,1759,0
|
|
20240417,180900,2524071861,1759,1759,1759,1759,0
|
|
20240417,180800,2524071861,1759,1759,1759,1759,0
|
|
20240417,180700,2524071861,1759,1759,1759,1759,0
|
|
20240417,180600,2524071861,1759,1759,1759,1759,0
|
|
20240417,180500,2524071861,1759,1759,1759,1759,0
|
|
20240417,180400,2524071861,1759,1759,1759,1759,0
|
|
20240417,180300,2524071861,1759,1759,1759,1759,0
|
|
20240417,180200,2524071861,1759,1759,1759,1759,0
|
|
20240417,180100,2524071861,1759,1759,1759,1759,0
|
|
20240417,180000,2524071861,1759,1759,1759,1759,0
|
|
20240417,175900,2524071861,1759,1759,1759,1759,0
|
|
20240417,175800,2524071861,1759,1759,1759,1759,0
|
|
20240417,175700,2524071861,1759,1759,1759,1759,0
|
|
20240417,175600,2524071861,1759,1759,1759,1759,0
|
|
20240417,175500,2524071861,1759,1759,1759,1759,0
|
|
20240417,175400,2524071861,1759,1759,1759,1759,0
|
|
20240417,175300,2524071861,1759,1759,1759,1759,0
|
|
20240417,175200,2524071861,1759,1759,1759,1759,0
|
|
20240417,175100,2524071861,1759,1759,1759,1759,0
|
|
20240417,175000,2524071861,1759,1759,1759,1759,0
|
|
20240417,174900,2524071861,1759,1759,1759,1759,0
|
|
20240417,174800,2524071861,1759,1759,1759,1759,0
|
|
20240417,174700,2524071861,1759,1759,1759,1759,26556
|
|
20240417,174600,2524071861,1759,1759,1759,1759,0
|
|
20240417,174500,2524071861,1759,1759,1759,1759,0
|
|
20240417,174400,2524071861,1759,1759,1759,1759,0
|
|
20240417,174300,2524071861,1759,1759,1759,1759,0
|
|
20240417,174200,2524071861,1759,1759,1759,1759,0
|
|
20240417,174100,2524071861,1759,1759,1759,1759,0
|
|
20240417,174000,2524071861,1759,1759,1759,1759,0
|
|
20240417,173900,2524071861,1759,1759,1759,1759,0
|
|
20240417,173800,2524071861,1759,1759,1759,1759,0
|
|
20240417,173700,2524071861,1759,1759,1759,1759,0
|
|
20240417,173600,2524071861,1759,1759,1759,1759,0
|
|
20240417,173500,2524071861,1759,1759,1759,1759,0
|
|
20240417,173400,2524071861,1759,1759,1759,1759,0
|
|
20240417,173300,2524071861,1759,1759,1759,1759,0
|
|
20240417,173200,2524071861,1759,1759,1759,1759,0
|
|
20240417,173100,2524071861,1759,1759,1759,1759,0
|
|
20240417,173000,2524071861,1759,1759,1759,1759,0
|
|
20240417,172900,2524071861,1759,1759,1759,1759,0
|
|
20240417,172800,2524071861,1759,1759,1759,1759,0
|
|
20240417,172700,2524071861,1759,1759,1759,1759,0
|
|
20240417,172600,2524071861,1759,1759,1759,1759,0
|
|
20240417,172500,2524071861,1759,1759,1759,1759,0
|
|
20240417,172400,2524071861,1759,1759,1759,1759,0
|
|
20240417,172300,2524071861,1759,1759,1759,1759,0
|
|
20240417,172200,2524071861,1759,1759,1759,1759,0
|
|
20240417,172100,2524071861,1759,1759,1759,1759,0
|
|
20240417,172000,2524071861,1759,1759,1759,1759,0
|
|
20240417,171900,2524071861,1759,1759,1759,1759,0
|
|
20240417,171800,2524071861,1759,1759,1759,1759,0
|
|
20240417,171700,2524071861,1759,1759,1759,1759,26556
|
|
20240417,171600,2524071861,1759,1759,1759,1759,0
|
|
20240417,171500,2524071861,1759,1759,1759,1759,0
|
|
20240417,171400,2524071861,1759,1759,1759,1759,0
|
|
20240417,171300,2524071861,1759,1759,1759,1759,0
|
|
20240417,171200,2524071861,1759,1759,1759,1759,0
|
|
20240417,171100,2524071861,1759,1759,1759,1759,0
|
|
20240417,171000,2524071861,1759,1759,1759,1759,0
|
|
20240417,170900,2524071861,1759,1759,1759,1759,0
|
|
20240417,170800,2524071861,1759,1759,1759,1759,0
|
|
20240417,170700,2524071861,1759,1759,1759,1759,0
|
|
20240417,170600,2524071861,1759,1759,1759,1759,0
|
|
20240417,170500,2524071861,1759,1759,1759,1759,0
|
|
20240417,170400,2524071861,1759,1759,1759,1759,0
|
|
20240417,170300,2524071861,1759,1759,1759,1759,0
|
|
20240417,170200,2524071861,1759,1759,1759,1759,0
|
|
20240417,170100,2524071861,1759,1759,1759,1759,0
|
|
20240417,170000,2524071861,1759,1759,1759,1759,0
|
|
20240417,165900,2524071861,1759,1759,1759,1759,0
|
|
20240417,165800,2524071861,1759,1759,1759,1759,0
|
|
20240417,165700,2524071861,1759,1759,1759,1759,0
|
|
20240417,165600,2524071861,1759,1759,1759,1759,0
|
|
20240417,165500,2524071861,1759,1759,1759,1759,0
|
|
20240417,165400,2524071861,1759,1759,1759,1759,0
|
|
20240417,165300,2524071861,1759,1759,1759,1759,0
|
|
20240417,165200,2524071861,1759,1759,1759,1759,0
|
|
20240417,165100,2524071861,1759,1759,1759,1759,0
|
|
20240417,165000,2524071861,1759,1759,1759,1759,0
|
|
20240417,164900,2524071861,1759,1759,1759,1759,0
|
|
20240417,164800,2524071861,1759,1759,1759,1759,0
|
|
20240417,164700,2524071861,1759,1759,1759,1759,26556
|
|
20240417,164600,2524071861,1759,1759,1759,1759,0
|
|
20240417,164500,2524071861,1759,1759,1759,1759,0
|
|
20240417,164400,2524071861,1759,1759,1759,1759,0
|
|
20240417,164300,2524071861,1759,1759,1759,1759,0
|
|
20240417,164200,2524071861,1759,1759,1759,1759,0
|
|
20240417,164100,2524071861,1759,1759,1759,1759,0
|
|
20240417,164000,2524071861,1759,1759,1759,1759,0
|
|
20240417,163900,2524071861,1759,1759,1759,1759,0
|
|
20240417,163800,2524071861,1759,1759,1759,1759,0
|
|
20240417,163700,2524071861,1759,1759,1759,1759,0
|
|
20240417,163600,2524071861,1759,1759,1759,1759,0
|
|
20240417,163500,2524071861,1759,1759,1759,1759,0
|
|
20240417,163400,2524071861,1759,1759,1759,1759,0
|
|
20240417,163300,2524071861,1759,1759,1759,1759,0
|
|
20240417,163200,2524071861,1759,1759,1759,1759,0
|
|
20240417,163100,2524071861,1759,1759,1759,1759,0
|
|
20240417,163000,2524071861,1759,1759,1759,1759,0
|
|
20240417,162900,2524071861,1759,1759,1759,1759,0
|
|
20240417,162800,2524071861,1759,1759,1759,1759,0
|
|
20240417,162700,2524071861,1759,1759,1759,1759,0
|
|
20240417,162600,2524071861,1759,1759,1759,1759,0
|
|
20240417,162500,2524071861,1759,1759,1759,1759,0
|
|
20240417,162400,2524071861,1759,1759,1759,1759,0
|
|
20240417,162300,2524071861,1759,1759,1759,1759,0
|
|
20240417,162200,2524071861,1759,1759,1759,1759,0
|
|
20240417,162100,2524071861,1759,1759,1759,1759,0
|
|
20240417,162000,2524071861,1759,1759,1759,1759,0
|
|
20240417,161900,2524071861,1759,1759,1759,1759,0
|
|
20240417,161800,2524071861,1759,1759,1759,1759,0
|
|
20240417,161700,2524071861,1759,1759,1759,1759,26556
|
|
20240417,161600,2524071861,1759,1759,1759,1759,0
|
|
20240417,161500,2524071861,1759,1759,1759,1759,0
|
|
20240417,161400,2524071861,1759,1759,1759,1759,0
|
|
20240417,161300,2524071861,1759,1759,1759,1759,0
|
|
20240417,161200,2524071861,1759,1759,1759,1759,0
|
|
20240417,161100,2524071861,1759,1759,1759,1759,0
|
|
20240417,161000,2524071861,1759,1759,1759,1759,0
|
|
20240417,160900,2524071861,1759,1759,1759,1759,0
|
|
20240417,160800,2524071861,1759,1759,1759,1759,0
|
|
20240417,160700,2524071861,1759,1759,1759,1759,0
|
|
20240417,160600,2524071861,1759,1759,1759,1759,0
|
|
20240417,160500,2524071861,1759,1759,1759,1759,0
|
|
20240417,160400,2524071861,1759,1759,1759,1759,0
|
|
20240417,160300,2524071861,1759,1759,1759,1759,0
|
|
20240417,160200,2524071861,1759,1759,1759,1759,0
|
|
20240417,160100,2524071861,1759,1759,1759,1759,0
|
|
20240417,160000,2524071861,1759,1759,1759,1759,0
|
|
20240417,155900,2524071861,1759,1759,1759,1759,0
|
|
20240417,155800,2524071861,1759,1759,1759,1759,0
|
|
20240417,155700,2524071861,1759,1759,1759,1759,0
|
|
20240417,155600,2524071861,1759,1759,1759,1759,0
|
|
20240417,155500,2524071861,1759,1759,1759,1759,0
|
|
20240417,155400,2524071861,1759,1759,1759,1759,0
|
|
20240417,155300,2524071861,1759,1759,1759,1759,0
|
|
20240417,155200,2524071861,1759,1759,1759,1759,0
|
|
20240417,155100,2524071861,1759,1759,1759,1759,0
|
|
20240417,155000,2524071861,1759,1759,1759,1759,0
|
|
20240417,154900,2524071861,1759,1759,1759,1759,0
|
|
20240417,154800,2524071861,1759,1759,1759,1759,0
|
|
20240417,154700,2524071861,1759,1759,1759,1759,26556
|
|
20240417,154600,2524071861,1759,1759,1759,1759,0
|
|
20240417,154500,2524071861,1759,1759,1759,1759,0
|
|
20240417,154400,2524071861,1759,1759,1759,1759,0
|
|
20240417,154300,2524071861,1759,1759,1759,1759,0
|
|
20240417,154200,2524071861,1759,1759,1759,1759,0
|
|
20240417,154100,2524071861,1759,1759,1759,1759,0
|
|
20240417,154000,2524071861,1759,1759,1759,1759,0
|
|
20240417,153900,2524071861,1759,1759,1759,1759,0
|
|
20240417,153800,2524071861,1759,1759,1759,1759,0
|
|
20240417,153700,2524071861,1759,1759,1759,1759,0
|
|
20240417,153600,2524071861,1759,1759,1759,1759,0
|
|
20240417,153500,2524071861,1759,1759,1759,1759,0
|
|
20240417,153400,2524071861,1759,1759,1759,1759,0
|
|
20240417,153300,2524071861,1759,1759,1759,1759,0
|
|
20240417,153200,2524071861,1759,1759,1759,1759,0
|
|
20240417,153100,2524071861,1759,1759,1759,1759,0
|
|
20240417,153000,2524071861,1759,1759,1759,1759,26556
|
|
20240417,152900,2477359857,1760,1760,1760,1760,0
|
|
20240417,152800,2477359857,1760,1760,1760,1760,0
|
|
20240417,152700,2477359857,1760,1760,1760,1760,0
|
|
20240417,152600,2477359857,1760,1760,1760,1760,0
|
|
20240417,152500,2477359857,1760,1760,1760,1760,0
|
|
20240417,152400,2477359857,1760,1760,1760,1760,0
|
|
20240417,152300,2477359857,1760,1760,1760,1760,0
|
|
20240417,152200,2477359857,1760,1760,1760,1760,0
|
|
20240417,152100,2477359857,1760,1760,1760,1760,0
|
|
20240417,152000,2477359857,1760,1760,1760,1760,0
|
|
20240417,151900,2477359857,1760,1758,1764,1757,10917
|
|
20240417,151800,2458157891,1757,1757,1764,1756,23260
|
|
20240417,151700,2417275440,1757,1761,1762,1757,30370
|
|
20240417,151600,2363859141,1759,1761,1761,1758,4405
|
|
20240417,151500,2356107434,1758,1761,1761,1758,12788
|
|
20240417,151400,2333604004,1761,1761,1761,1760,116
|
|
20240417,151300,2333399779,1760,1761,1762,1760,4720
|
|
20240417,151200,2325090575,1761,1764,1764,1761,1742
|
|
20240417,151100,2322019694,1765,1764,1766,1764,2935
|
|
20240417,151000,2316842292,1764,1762,1765,1762,9904
|
|
20240417,150900,2299375687,1762,1763,1763,1762,1019
|
|
20240417,150800,2297579262,1764,1765,1765,1764,78
|
|
20240417,150700,2297441650,1761,1759,1761,1759,997
|
|
20240417,150600,2295686072,1757,1760,1760,1757,5051
|
|
20240417,150500,2286807997,1758,1758,1760,1757,4328
|
|
20240417,150400,2279197700,1757,1759,1759,1757,4522
|
|
20240417,150300,2271244686,1760,1760,1765,1760,1739
|
|
20240417,150200,2268183941,1760,1760,1765,1760,5702
|
|
20240417,150100,2258146286,1760,1761,1761,1760,7597
|
|
20240417,150000,2244773770,1761,1762,1766,1761,9259
|
|
20240417,145900,2228468263,1762,1765,1766,1762,11084
|
|
20240417,145800,2208922009,1766,1767,1767,1765,125
|
|
20240417,145700,2208701258,1765,1767,1767,1765,3152
|
|
20240417,145600,2203134732,1767,1766,1767,1766,1613
|
|
20240417,145500,2200286061,1766,1768,1768,1766,1831
|
|
20240417,145400,2197050845,1768,1771,1771,1767,652
|
|
20240417,145300,2195898129,1772,1769,1772,1768,17
|
|
20240417,145200,2195868054,1768,1772,1772,1768,1378
|
|
20240417,145100,2193431416,1773,1772,1773,1772,171
|
|
20240417,145000,2193128403,1769,1773,1773,1769,6
|
|
20240417,144900,2193117769,1773,1778,1778,1766,7320
|
|
20240417,144800,2180175900,1777,1777,1778,1775,4161
|
|
20240417,144700,2172786581,1776,1775,1778,1775,5630
|
|
20240417,144600,2162783949,1776,1776,1776,1776,1
|
|
20240417,144500,2162782173,1772,1772,1772,1772,90
|
|
20240417,144400,2162622693,1770,1777,1777,1770,1473
|
|
20240417,144300,2160014513,1777,1776,1778,1774,519
|
|
20240417,144200,2159093413,1778,1778,1778,1776,1030
|
|
20240417,144100,2157262143,1778,1775,1779,1775,559
|
|
20240417,144000,2156269702,1775,1775,1777,1775,2799
|
|
20240417,143900,2151298690,1775,1775,1775,1775,439
|
|
20240417,143800,2150519465,1775,1774,1775,1772,641
|
|
20240417,143700,2149383253,1774,1774,1774,1773,1212
|
|
20240417,143600,2147234365,1774,1773,1774,1772,142
|
|
20240417,143500,2146982671,1772,1773,1779,1771,2246
|
|
20240417,143400,2143004348,1772,1782,1782,1771,6506
|
|
20240417,143300,2131451117,1781,1781,1781,1780,713
|
|
20240417,143200,2130181303,1782,1781,1782,1781,162
|
|
20240417,143100,2129892780,1781,1780,1781,1778,1039
|
|
20240417,143000,2128044297,1781,1779,1781,1779,1157
|
|
20240417,142900,2125985940,1779,1780,1780,1778,1957
|
|
20240417,142800,2122506345,1778,1780,1780,1778,1200
|
|
20240417,142700,2120372595,1780,1781,1781,1780,491
|
|
20240417,142600,2119498595,1783,1780,1783,1777,3479
|
|
20240417,142500,2113315975,1780,1779,1780,1778,1833
|
|
20240417,142400,2110055058,1778,1778,1778,1777,3951
|
|
20240417,142300,2103034050,1778,1777,1778,1777,2070
|
|
20240417,142200,2099355597,1777,1777,1777,1777,858
|
|
20240417,142100,2097830931,1776,1776,1777,1776,32
|
|
20240417,142000,2097774096,1776,1775,1776,1775,102
|
|
20240417,141900,2097593043,1775,1775,1775,1775,32
|
|
20240417,141800,2097536243,1770,1774,1775,1770,12275
|
|
20240417,141700,2075788758,1774,1774,1774,1773,4447
|
|
20240417,141600,2067903780,1774,1774,1774,1774,12
|
|
20240417,141500,2067882492,1774,1772,1774,1772,1269
|
|
20240417,141400,2065631646,1772,1772,1773,1772,4795
|
|
20240417,141300,2057134905,1772,1771,1772,1771,267
|
|
20240417,141200,2056661793,1772,1772,1772,1772,1896
|
|
20240417,141100,2053302081,1772,1772,1773,1772,1603
|
|
20240417,141000,2050460385,1773,1769,1773,1769,927
|
|
20240417,140900,2048817732,1772,1772,1772,1768,468
|
|
20240417,140800,2047989830,1768,1770,1772,1768,3921
|
|
20240417,140700,2041051634,1769,1770,1773,1769,8096
|
|
20240417,140600,2026712759,1770,1770,1770,1770,3811
|
|
20240417,140500,2019967289,1770,1769,1772,1769,10434
|
|
20240417,140400,2001493766,1770,1770,1770,1770,4758
|
|
20240417,140300,1993072106,1770,1770,1771,1770,3864
|
|
20240417,140200,1986232670,1770,1771,1773,1769,12586
|
|
20240417,140100,1963944638,1770,1786,1786,1770,16933
|
|
20240417,140000,1933802829,1786,1785,1786,1785,223
|
|
20240417,135900,1933404571,1785,1785,1786,1785,4169
|
|
20240417,135800,1925960849,1786,1788,1788,1786,233
|
|
20240417,135700,1925544707,1786,1788,1789,1786,2344
|
|
20240417,135600,1921357150,1788,1788,1789,1788,71
|
|
20240417,135500,1921230201,1788,1786,1788,1786,182
|
|
20240417,135400,1920904952,1786,1786,1787,1786,71
|
|
20240417,135300,1920778145,1787,1786,1787,1786,211
|
|
20240417,135200,1920401276,1785,1787,1789,1785,1052
|
|
20240417,135100,1918522456,1790,1789,1790,1788,761
|
|
20240417,135000,1917161224,1787,1787,1789,1787,41
|
|
20240417,134900,1917087955,1787,1788,1788,1787,1200
|
|
20240417,134800,1914943553,1789,1791,1791,1789,434
|
|
20240417,134700,1914166306,1792,1792,1792,1792,100
|
|
20240417,134600,1913987106,1792,1792,1792,1792,2
|
|
20240417,134500,1913983522,1792,1792,1792,1792,2
|
|
20240417,134400,1913979938,1792,1792,1792,1792,4
|
|
20240417,134300,1913972770,1792,1790,1792,1790,13
|
|
20240417,134200,1913949496,1793,1792,1793,1792,201
|
|
20240417,134100,1913589302,1792,1790,1792,1790,7083
|
|
20240417,134000,1900910665,1791,1791,1791,1791,33
|
|
20240417,133900,1900851562,1791,1790,1791,1790,446
|
|
20240417,133800,1900053181,1789,1789,1789,1789,1090
|
|
20240417,133700,1898103171,1788,1787,1792,1787,2725
|
|
20240417,133600,1893229193,1788,1791,1791,1788,708
|
|
20240417,133500,1891963201,1790,1793,1793,1790,100
|
|
20240417,133400,1891784198,1790,1790,1793,1790,1992
|
|
20240417,133300,1888215440,1792,1792,1793,1792,3447
|
|
20240417,133200,1882038414,1792,1789,1792,1789,783
|
|
20240417,133100,1880637476,1789,1791,1791,1789,1023
|
|
20240417,133000,1878807327,1790,1792,1792,1790,3056
|
|
20240417,132900,1873336867,1792,1794,1794,1792,529
|
|
20240417,132800,1872388837,1795,1795,1796,1795,1695
|
|
20240417,132700,1869346199,1795,1795,1795,1795,1010
|
|
20240417,132600,1867533249,1795,1795,1795,1795,120
|
|
20240417,132500,1867317849,1795,1794,1795,1792,4259
|
|
20240417,132400,1859683508,1795,1796,1796,1794,1825
|
|
20240417,132300,1856408957,1794,1796,1796,1794,2623
|
|
20240417,132200,1851698069,1796,1796,1796,1796,505
|
|
20240417,132100,1850791089,1796,1797,1797,1796,205
|
|
20240417,132000,1850422799,1796,1795,1798,1795,6006
|
|
20240417,131900,1839632678,1795,1793,1795,1793,1670
|
|
20240417,131800,1836636207,1793,1792,1793,1792,465
|
|
20240417,131700,1835802700,1792,1793,1794,1792,46
|
|
20240417,131600,1835720229,1793,1793,1793,1792,490
|
|
20240417,131500,1834841708,1792,1792,1793,1791,1062
|
|
20240417,131400,1832937608,1791,1790,1791,1790,1112
|
|
20240417,131300,1830946626,1791,1791,1791,1791,309
|
|
20240417,131200,1830393207,1791,1790,1792,1790,105
|
|
20240417,131100,1830205214,1790,1790,1791,1790,1034
|
|
20240417,131000,1828354344,1790,1791,1791,1790,552
|
|
20240417,130900,1827366262,1792,1792,1792,1792,0
|
|
20240417,130800,1827366262,1792,1792,1792,1792,2
|
|
20240417,130700,1827362678,1793,1793,1793,1792,2688
|
|
20240417,130600,1822545635,1793,1793,1793,1793,37
|
|
20240417,130500,1822479294,1794,1793,1794,1793,544
|
|
20240417,130400,1821503385,1793,1792,1793,1792,36
|
|
20240417,130300,1821438863,1793,1792,1793,1792,5145
|
|
20240417,130200,1812218995,1792,1792,1792,1792,1
|
|
20240417,130100,1812217203,1792,1788,1792,1787,6046
|
|
20240417,130000,1801397039,1789,1788,1789,1788,743
|
|
20240417,125900,1800068029,1789,1790,1791,1789,997
|
|
20240417,125800,1798284364,1791,1791,1791,1791,500
|
|
20240417,125700,1797388864,1792,1791,1792,1791,127
|
|
20240417,125600,1797161297,1793,1792,1793,1792,120
|
|
20240417,125500,1796946167,1792,1791,1792,1791,315
|
|
20240417,125400,1796381730,1792,1787,1794,1787,4
|
|
20240417,125300,1796374565,1786,1788,1794,1786,2424
|
|
20240417,125200,1792040660,1788,1785,1788,1785,253
|
|
20240417,125100,1791588596,1786,1784,1786,1784,1180
|
|
20240417,125000,1789483025,1784,1781,1784,1781,4833
|
|
20240417,124900,1780868731,1782,1783,1783,1782,1257
|
|
20240417,124800,1778628675,1783,1783,1783,1783,38
|
|
20240417,124700,1778560921,1784,1783,1784,1783,1560
|
|
20240417,124600,1775778381,1782,1782,1782,1782,575
|
|
20240417,124500,1774753731,1784,1784,1784,1782,50
|
|
20240417,124400,1774664579,1784,1784,1784,1784,0
|
|
20240417,124300,1774664579,1784,1782,1784,1782,2110
|
|
20240417,124200,1770902541,1782,1785,1785,1782,154
|
|
20240417,124100,1770627999,1785,1785,1785,1785,0
|
|
20240417,124000,1770627999,1785,1785,1786,1784,2182
|
|
20240417,123900,1766733114,1785,1784,1785,1784,966
|
|
20240417,123800,1765008824,1784,1778,1784,1778,5984
|
|
20240417,123700,1754356062,1778,1779,1779,1778,516
|
|
20240417,123600,1753438610,1778,1779,1779,1778,1217
|
|
20240417,123500,1751273624,1779,1778,1779,1778,367
|
|
20240417,123400,1750621097,1778,1778,1778,1778,0
|
|
20240417,123300,1750621097,1778,1778,1778,1778,1
|
|
20240417,123200,1750619319,1779,1775,1779,1775,1115
|
|
20240417,123100,1748639848,1778,1778,1778,1778,0
|
|
20240417,123000,1748639848,1778,1777,1778,1774,1003
|
|
20240417,122900,1746857327,1777,1775,1777,1774,897
|
|
20240417,122800,1745265572,1775,1775,1775,1775,1
|
|
20240417,122700,1745263797,1773,1776,1776,1773,305
|
|
20240417,122600,1744722132,1777,1777,1777,1777,0
|
|
20240417,122500,1744722132,1777,1775,1777,1773,549
|
|
20240417,122400,1743747707,1776,1776,1776,1776,120
|
|
20240417,122300,1743534587,1775,1774,1775,1772,1880
|
|
20240417,122200,1740199346,1775,1775,1775,1775,1625
|
|
20240417,122100,1737314971,1775,1774,1775,1774,45
|
|
20240417,122000,1737235135,1775,1775,1775,1775,90
|
|
20240417,121900,1737075385,1775,1775,1775,1775,492
|
|
20240417,121800,1736202085,1776,1777,1777,1776,7
|
|
20240417,121700,1736189652,1776,1776,1776,1776,40
|
|
20240417,121600,1736118612,1778,1774,1778,1774,56
|
|
20240417,121500,1736019256,1778,1778,1778,1778,1
|
|
20240417,121400,1736017478,1773,1778,1778,1773,72
|
|
20240417,121300,1735889817,1779,1778,1779,1778,5111
|
|
20240417,121200,1726798373,1773,1773,1778,1773,110
|
|
20240417,121100,1726603269,1778,1773,1778,1773,108
|
|
20240417,121000,1726411780,1776,1775,1776,1775,1882
|
|
20240417,120900,1723070730,1771,1771,1771,1771,1542
|
|
20240417,120800,1720339848,1772,1772,1772,1772,493
|
|
20240417,120700,1719466252,1773,1774,1774,1771,6032
|
|
20240417,120600,1708772564,1775,1778,1778,1775,140
|
|
20240417,120500,1708524061,1775,1775,1778,1775,7656
|
|
20240417,120400,1694934644,1779,1779,1779,1779,100
|
|
20240417,120300,1694756744,1779,1779,1779,1779,0
|
|
20240417,120200,1694756744,1779,1779,1779,1779,1
|
|
20240417,120100,1694754965,1775,1775,1779,1775,6928
|
|
20240417,120000,1682442909,1775,1775,1775,1775,100
|
|
20240417,115900,1682265409,1774,1778,1778,1774,2513
|
|
20240417,115800,1677803107,1778,1777,1778,1777,865
|
|
20240417,115700,1676265976,1778,1780,1780,1778,1081
|
|
20240417,115600,1674342458,1779,1779,1779,1779,0
|
|
20240417,115500,1674342458,1779,1778,1781,1778,576
|
|
20240417,115400,1673317827,1780,1780,1780,1780,369
|
|
20240417,115300,1672661007,1780,1781,1781,1780,602
|
|
20240417,115200,1671588947,1780,1781,1781,1780,110
|
|
20240417,115100,1671393137,1781,1781,1781,1781,100
|
|
20240417,115000,1671215037,1781,1781,1781,1781,1
|
|
20240417,114900,1671213256,1778,1778,1778,1778,0
|
|
20240417,114800,1671213256,1778,1779,1779,1778,185
|
|
20240417,114700,1670884142,1779,1780,1781,1779,64
|
|
20240417,114600,1670770282,1781,1781,1781,1781,0
|
|
20240417,114500,1670770282,1781,1781,1781,1781,4
|
|
20240417,114400,1670763158,1781,1781,1781,1781,106
|
|
20240417,114300,1670574372,1779,1781,1781,1779,645
|
|
20240417,114200,1669426816,1781,1781,1781,1781,200
|
|
20240417,114100,1669070616,1781,1780,1781,1780,561
|
|
20240417,114000,1668071864,1780,1779,1780,1779,74
|
|
20240417,113900,1667940215,1779,1779,1780,1779,67
|
|
20240417,113800,1667821012,1779,1779,1779,1776,410
|
|
20240417,113700,1667091922,1779,1779,1779,1779,324
|
|
20240417,113600,1666515526,1779,1778,1779,1778,3
|
|
20240417,113500,1666510191,1779,1775,1779,1775,2
|
|
20240417,113400,1666506637,1775,1774,1775,1774,152
|
|
20240417,113300,1666236984,1774,1774,1774,1774,0
|
|
20240417,113200,1666236984,1774,1774,1774,1774,106
|
|
20240417,113100,1666048940,1774,1771,1774,1771,8
|
|
20240417,113000,1666034769,1771,1771,1771,1771,69
|
|
20240417,112900,1665912570,1774,1774,1774,1774,1
|
|
20240417,112800,1665910796,1774,1774,1774,1774,35
|
|
20240417,112700,1665848706,1774,1774,1774,1770,697
|
|
20240417,112600,1664612628,1770,1774,1774,1770,46
|
|
20240417,112500,1664531028,1770,1770,1770,1770,705
|
|
20240417,112400,1663283178,1770,1770,1770,1770,12
|
|
20240417,112300,1663261938,1765,1770,1770,1765,350
|
|
20240417,112200,1662644173,1770,1770,1770,1770,3
|
|
20240417,112100,1662638863,1767,1767,1767,1767,0
|
|
20240417,112000,1662638863,1767,1767,1767,1767,14
|
|
20240417,111900,1662614125,1765,1767,1767,1765,890
|
|
20240417,111800,1661043263,1767,1768,1768,1767,30
|
|
20240417,111700,1660990234,1768,1768,1768,1768,1003
|
|
20240417,111600,1659216930,1772,1772,1772,1772,0
|
|
20240417,111500,1659216930,1772,1767,1772,1767,603
|
|
20240417,111400,1658151414,1767,1768,1768,1767,528
|
|
20240417,111300,1657218408,1767,1773,1773,1767,1290
|
|
20240417,111200,1654937722,1773,1773,1773,1773,50
|
|
20240417,111100,1654849072,1774,1774,1774,1774,134
|
|
20240417,111000,1654611356,1767,1767,1767,1767,374
|
|
20240417,110900,1653950498,1767,1767,1767,1767,119
|
|
20240417,110800,1653740225,1770,1772,1775,1770,1138
|
|
20240417,110700,1651725495,1772,1779,1780,1762,616
|
|
20240417,110600,1650629920,1781,1761,1781,1761,4001
|
|
20240417,110500,1643531261,1761,1761,1761,1761,2
|
|
20240417,110400,1643527739,1761,1761,1761,1761,1
|
|
20240417,110300,1643525978,1767,1766,1767,1766,610
|
|
20240417,110200,1642448118,1767,1766,1767,1766,1000
|
|
20240417,110100,1640681128,1768,1768,1768,1768,114
|
|
20240417,110000,1640479576,1768,1766,1768,1766,779
|
|
20240417,105900,1639102589,1768,1768,1768,1768,0
|
|
20240417,105800,1639102589,1768,1768,1768,1768,80
|
|
20240417,105700,1638961149,1769,1769,1769,1769,0
|
|
20240417,105600,1638961149,1769,1769,1769,1769,1
|
|
20240417,105500,1638959380,1755,1766,1766,1755,1609
|
|
20240417,105400,1636129893,1770,1770,1770,1770,2825
|
|
20240417,105300,1631129643,1766,1752,1766,1752,8463
|
|
20240417,105200,1616281133,1752,1752,1752,1751,13036
|
|
20240417,105100,1593448107,1752,1757,1757,1751,20090
|
|
20240417,105000,1558239247,1757,1764,1764,1755,10586
|
|
20240417,104900,1539621307,1765,1767,1767,1765,2051
|
|
20240417,104800,1536000310,1771,1771,1771,1771,43
|
|
20240417,104700,1535924157,1773,1773,1773,1773,10
|
|
20240417,104600,1535906427,1773,1777,1777,1773,32
|
|
20240417,104500,1535849683,1778,1771,1779,1771,456
|
|
20240417,104400,1535041364,1771,1764,1771,1764,1603
|
|
20240417,104300,1532212716,1764,1764,1764,1764,217
|
|
20240417,104200,1531829928,1757,1759,1760,1757,20786
|
|
20240417,104100,1495276274,1759,1761,1761,1759,8334
|
|
20240417,104000,1480608940,1761,1764,1764,1760,10074
|
|
20240417,103900,1462866145,1767,1769,1769,1767,2296
|
|
20240417,103800,1458809069,1769,1769,1770,1769,2256
|
|
20240417,103700,1454817198,1770,1769,1770,1769,2325
|
|
20240417,103600,1450702348,1769,1762,1769,1762,301
|
|
20240417,103500,1450171979,1769,1769,1769,1761,5512
|
|
20240417,103400,1440456283,1769,1770,1770,1763,6322
|
|
20240417,103300,1429294132,1770,1770,1770,1770,1456
|
|
20240417,103200,1426717012,1771,1765,1773,1765,5789
|
|
20240417,103100,1416463543,1765,1769,1770,1765,4553
|
|
20240417,103000,1408421846,1769,1770,1770,1769,9
|
|
20240417,102900,1408405922,1770,1779,1780,1770,14032
|
|
20240417,102800,1383467732,1785,1780,1785,1780,128
|
|
20240417,102700,1383239523,1780,1780,1780,1780,0
|
|
20240417,102600,1383239523,1780,1780,1780,1780,609
|
|
20240417,102500,1382155503,1780,1770,1780,1769,605
|
|
20240417,102400,1381085188,1780,1780,1780,1780,1
|
|
20240417,102300,1381083408,1779,1767,1780,1767,4975
|
|
20240417,102200,1372288963,1760,1761,1761,1759,5088
|
|
20240417,102100,1363335079,1761,1761,1761,1759,9598
|
|
20240417,102000,1346440001,1760,1760,1760,1759,5246
|
|
20240417,101900,1337208041,1761,1760,1761,1756,17743
|
|
20240417,101800,1306022561,1761,1767,1768,1761,14564
|
|
20240417,101700,1280322076,1767,1769,1769,1762,16073
|
|
20240417,101600,1251947710,1769,1776,1779,1769,9407
|
|
20240417,101500,1235268812,1775,1778,1778,1774,2227
|
|
20240417,101400,1231315886,1778,1790,1790,1778,7315
|
|
20240417,101300,1218295030,1790,1790,1790,1790,1
|
|
20240417,101200,1218293240,1790,1782,1790,1782,184
|
|
20240417,101100,1217965241,1782,1790,1790,1782,174
|
|
20240417,101000,1217655044,1782,1791,1791,1782,8559
|
|
20240417,100900,1202369514,1791,1791,1791,1791,1470
|
|
20240417,100800,1199736744,1791,1795,1800,1791,3651
|
|
20240417,100700,1193187953,1795,1796,1800,1795,3829
|
|
20240417,100600,1186299473,1800,1796,1800,1796,4199
|
|
20240417,100500,1178754353,1798,1806,1809,1798,6934
|
|
20240417,100400,1166255500,1807,1807,1807,1807,1892
|
|
20240417,100300,1162836656,1807,1809,1809,1807,1899
|
|
20240417,100200,1159403649,1808,1809,1809,1808,3318
|
|
20240417,100100,1153404687,1809,1812,1814,1809,2895
|
|
20240417,100000,1148166222,1815,1814,1816,1810,4649
|
|
20240417,095900,1139735828,1814,1812,1817,1802,9104
|
|
20240417,095800,1123282852,1816,1811,1816,1810,6213
|
|
20240417,095700,1112030058,1810,1820,1829,1806,15981
|
|
20240417,095600,1083050977,1830,1823,1839,1820,36872
|
|
20240417,095500,1015579358,1825,1808,1825,1808,33068
|
|
20240417,095400,955428327,1807,1807,1810,1807,14580
|
|
20240417,095300,929055283,1807,1795,1810,1795,24976
|
|
20240417,095200,884012278,1795,1791,1795,1791,1024
|
|
20240417,095100,882174303,1791,1795,1795,1791,5076
|
|
20240417,095000,873073747,1793,1793,1795,1793,7577
|
|
20240417,094900,859485268,1793,1795,1795,1793,5409
|
|
20240417,094800,849786731,1795,1795,1796,1790,5926
|
|
20240417,094700,839152996,1794,1793,1794,1784,6073
|
|
20240417,094600,828285046,1793,1785,1793,1784,11053
|
|
20240417,094500,808513323,1785,1785,1789,1785,7938
|
|
20240417,094400,794335066,1785,1785,1785,1783,1416
|
|
20240417,094300,791808816,1786,1786,1786,1783,6264
|
|
20240417,094200,780623112,1786,1778,1786,1778,6661
|
|
20240417,094100,768749299,1778,1778,1778,1770,364
|
|
20240417,094000,768104523,1778,1777,1779,1777,275
|
|
20240417,093900,767615813,1777,1777,1777,1770,729
|
|
20240417,093800,766323880,1777,1778,1778,1777,253
|
|
20240417,093700,765874287,1778,1774,1778,1774,471
|
|
20240417,093600,765038586,1770,1764,1770,1764,3767
|
|
20240417,093500,758383199,1764,1767,1767,1764,1950
|
|
20240417,093400,754940049,1768,1770,1770,1768,749
|
|
20240417,093300,753614945,1773,1777,1777,1773,1652
|
|
20240417,093200,750683094,1779,1779,1779,1779,172
|
|
20240417,093100,750377106,1779,1775,1779,1775,4208
|
|
20240417,093000,742896904,1775,1769,1775,1768,8946
|
|
20240417,092900,727042252,1760,1770,1770,1760,5432
|
|
20240417,092800,717481252,1771,1768,1771,1767,2112
|
|
20240417,092700,713748331,1757,1757,1765,1750,4820
|
|
20240417,092600,705270383,1755,1753,1755,1748,34587
|
|
20240417,092500,644722140,1753,1766,1766,1753,29135
|
|
20240417,092400,593508895,1766,1777,1777,1766,2009
|
|
20240417,092300,589954910,1765,1776,1776,1765,3636
|
|
20240417,092200,583497689,1763,1770,1776,1763,5154
|
|
20240417,092100,574392653,1760,1760,1767,1759,9196
|
|
20240417,092000,558205949,1766,1764,1766,1759,2813
|
|
20240417,091900,553246986,1764,1756,1764,1756,11940
|
|
20240417,091800,532257794,1756,1757,1757,1752,13391
|
|
20240417,091700,508773550,1760,1757,1760,1756,1273
|
|
20240417,091600,506535780,1756,1756,1760,1756,2863
|
|
20240417,091500,501508324,1762,1760,1762,1756,14369
|
|
20240417,091400,476253341,1761,1770,1770,1761,12682
|
|
20240417,091300,453867426,1769,1768,1769,1768,1176
|
|
20240417,091200,451787658,1767,1766,1771,1763,5401
|
|
20240417,091100,442237902,1763,1763,1768,1761,13654
|
|
20240417,091000,418157136,1763,1776,1776,1763,9937
|
|
20240417,090900,400583970,1770,1782,1788,1770,27278
|
|
20240417,090800,352056141,1774,1771,1788,1771,10748
|
|
20240417,090700,332925508,1771,1771,1771,1770,702
|
|
20240417,090600,331682600,1767,1769,1771,1764,6062
|
|
20240417,090500,320970059,1766,1763,1767,1759,2495
|
|
20240417,090400,316574239,1759,1750,1759,1740,4093
|
|
20240417,090300,309395995,1740,1748,1748,1728,6486
|
|
20240417,090200,298142304,1735,1737,1747,1720,35232
|
|
20240417,090100,237345895,1737,1757,1769,1737,64598
|
|
20240417,090000,124003577,1756,1756,1777,1756,69993
|