577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,183400,191985134537,1879,1879,1879,1879,709853
|
|
20240722,183300,191985134537,1879,1879,1879,1879,0
|
|
20240722,183200,191985134537,1879,1879,1879,1879,0
|
|
20240722,183100,191985134537,1879,1879,1879,1879,0
|
|
20240722,183000,191985134537,1879,1879,1879,1879,0
|
|
20240722,182900,191985134537,1879,1879,1879,1879,0
|
|
20240722,182800,191985134537,1879,1879,1879,1879,0
|
|
20240722,182700,191985134537,1879,1879,1879,1879,0
|
|
20240722,182600,191985134537,1879,1879,1879,1879,0
|
|
20240722,182500,191985134537,1879,1879,1879,1879,0
|
|
20240722,182400,191985134537,1879,1879,1879,1879,0
|
|
20240722,182300,191985134537,1879,1879,1879,1879,0
|
|
20240722,182200,191985134537,1879,1879,1879,1879,0
|
|
20240722,182100,191985134537,1879,1879,1879,1879,0
|
|
20240722,182000,191985134537,1879,1879,1879,1879,0
|
|
20240722,181900,191985134537,1879,1879,1879,1879,0
|
|
20240722,181800,191985134537,1879,1879,1879,1879,0
|
|
20240722,181700,191985134537,1879,1879,1879,1879,0
|
|
20240722,181600,191985134537,1879,1879,1879,1879,0
|
|
20240722,181500,191985134537,1879,1879,1879,1879,0
|
|
20240722,181400,191985134537,1879,1879,1879,1879,0
|
|
20240722,181300,191985134537,1879,1879,1879,1879,0
|
|
20240722,181200,191985134537,1879,1879,1879,1879,0
|
|
20240722,181100,191985134537,1879,1879,1879,1879,0
|
|
20240722,181000,191985134537,1879,1879,1879,1879,0
|
|
20240722,180900,191985134537,1879,1879,1879,1879,0
|
|
20240722,180800,191985134537,1879,1879,1879,1879,0
|
|
20240722,180700,191985134537,1879,1879,1879,1879,0
|
|
20240722,180600,191985134537,1879,1879,1879,1879,0
|
|
20240722,180500,191985134537,1879,1879,1879,1879,0
|
|
20240722,180400,191985134537,1879,1879,1879,1879,709853
|
|
20240722,180300,191985134537,1879,1879,1879,1879,0
|
|
20240722,180200,191985134537,1879,1879,1879,1879,0
|
|
20240722,180100,191985134537,1879,1879,1879,1879,0
|
|
20240722,180000,191985134537,1879,1879,1879,1879,0
|
|
20240722,175900,191985134537,1879,1879,1879,1879,0
|
|
20240722,175800,191985134537,1879,1879,1879,1879,0
|
|
20240722,175700,191985134537,1879,1879,1879,1879,0
|
|
20240722,175600,191985134537,1879,1879,1879,1879,0
|
|
20240722,175500,191985134537,1879,1879,1879,1879,0
|
|
20240722,175400,191985134537,1879,1879,1879,1879,0
|
|
20240722,175300,191985134537,1879,1879,1879,1879,0
|
|
20240722,175200,191985134537,1879,1879,1879,1879,0
|
|
20240722,175100,191985134537,1879,1879,1879,1879,0
|
|
20240722,175000,191985134537,1879,1879,1879,1879,0
|
|
20240722,174900,191985134537,1879,1879,1879,1879,0
|
|
20240722,174800,191985134537,1879,1879,1879,1879,0
|
|
20240722,174700,191985134537,1879,1879,1879,1879,0
|
|
20240722,174600,191985134537,1879,1879,1879,1879,0
|
|
20240722,174500,191985134537,1879,1879,1879,1879,0
|
|
20240722,174400,191985134537,1879,1879,1879,1879,0
|
|
20240722,174300,191985134537,1879,1879,1879,1879,0
|
|
20240722,174200,191985134537,1879,1879,1879,1879,0
|
|
20240722,174100,191985134537,1879,1879,1879,1879,0
|
|
20240722,174000,191985134537,1879,1879,1879,1879,0
|
|
20240722,173900,191985134537,1879,1879,1879,1879,0
|
|
20240722,173800,191985134537,1879,1879,1879,1879,0
|
|
20240722,173700,191985134537,1879,1879,1879,1879,0
|
|
20240722,173600,191985134537,1879,1879,1879,1879,0
|
|
20240722,173500,191985134537,1879,1879,1879,1879,0
|
|
20240722,173400,191985134537,1879,1879,1879,1879,709853
|
|
20240722,173300,191985134537,1879,1879,1879,1879,0
|
|
20240722,173200,191985134537,1879,1879,1879,1879,0
|
|
20240722,173100,191985134537,1879,1879,1879,1879,0
|
|
20240722,173000,191985134537,1879,1879,1879,1879,0
|
|
20240722,172900,191985134537,1879,1879,1879,1879,0
|
|
20240722,172800,191985134537,1879,1879,1879,1879,0
|
|
20240722,172700,191985134537,1879,1879,1879,1879,0
|
|
20240722,172600,191985134537,1879,1879,1879,1879,0
|
|
20240722,172500,191985134537,1879,1879,1879,1879,0
|
|
20240722,172400,191985134537,1879,1879,1879,1879,0
|
|
20240722,172300,191985134537,1879,1879,1879,1879,0
|
|
20240722,172200,191985134537,1879,1879,1879,1879,0
|
|
20240722,172100,191985134537,1879,1879,1879,1879,0
|
|
20240722,172000,191985134537,1879,1879,1879,1879,0
|
|
20240722,171900,191985134537,1879,1879,1879,1879,0
|
|
20240722,171800,191985134537,1879,1879,1879,1879,0
|
|
20240722,171700,191985134537,1879,1879,1879,1879,0
|
|
20240722,171600,191985134537,1879,1879,1879,1879,0
|
|
20240722,171500,191985134537,1879,1879,1879,1879,0
|
|
20240722,171400,191985134537,1879,1879,1879,1879,0
|
|
20240722,171300,191985134537,1879,1879,1879,1879,0
|
|
20240722,171200,191985134537,1879,1879,1879,1879,0
|
|
20240722,171100,191985134537,1879,1879,1879,1879,0
|
|
20240722,171000,191985134537,1879,1879,1879,1879,0
|
|
20240722,170900,191985134537,1879,1879,1879,1879,0
|
|
20240722,170800,191985134537,1879,1879,1879,1879,0
|
|
20240722,170700,191985134537,1879,1879,1879,1879,0
|
|
20240722,170600,191985134537,1879,1879,1879,1879,0
|
|
20240722,170500,191985134537,1879,1879,1879,1879,0
|
|
20240722,170400,191985134537,1879,1879,1879,1879,709853
|
|
20240722,170300,191985134537,1879,1879,1879,1879,0
|
|
20240722,170200,191985134537,1879,1879,1879,1879,0
|
|
20240722,170100,191985134537,1879,1879,1879,1879,0
|
|
20240722,170000,191985134537,1879,1879,1879,1879,0
|
|
20240722,165900,191985134537,1879,1879,1879,1879,0
|
|
20240722,165800,191985134537,1879,1879,1879,1879,0
|
|
20240722,165700,191985134537,1879,1879,1879,1879,0
|
|
20240722,165600,191985134537,1879,1879,1879,1879,0
|
|
20240722,165500,191985134537,1879,1879,1879,1879,0
|
|
20240722,165400,191985134537,1879,1879,1879,1879,0
|
|
20240722,165300,191985134537,1879,1879,1879,1879,0
|
|
20240722,165200,191985134537,1879,1879,1879,1879,0
|
|
20240722,165100,191985134537,1879,1879,1879,1879,0
|
|
20240722,165000,191985134537,1879,1879,1879,1879,0
|
|
20240722,164900,191985134537,1879,1879,1879,1879,0
|
|
20240722,164800,191985134537,1879,1879,1879,1879,0
|
|
20240722,164700,191985134537,1879,1879,1879,1879,0
|
|
20240722,164600,191985134537,1879,1879,1879,1879,0
|
|
20240722,164500,191985134537,1879,1879,1879,1879,0
|
|
20240722,164400,191985134537,1879,1879,1879,1879,0
|
|
20240722,164300,191985134537,1879,1879,1879,1879,0
|
|
20240722,164200,191985134537,1879,1879,1879,1879,0
|
|
20240722,164100,191985134537,1879,1879,1879,1879,0
|
|
20240722,164000,191985134537,1879,1879,1879,1879,0
|
|
20240722,163900,191985134537,1879,1879,1879,1879,0
|
|
20240722,163800,191985134537,1879,1879,1879,1879,0
|
|
20240722,163700,191985134537,1879,1879,1879,1879,0
|
|
20240722,163600,191985134537,1879,1879,1879,1879,0
|
|
20240722,163500,191985134537,1879,1879,1879,1879,0
|
|
20240722,163400,191985134537,1879,1879,1879,1879,709853
|
|
20240722,163300,191985134537,1879,1879,1879,1879,0
|
|
20240722,163200,191985134537,1879,1879,1879,1879,0
|
|
20240722,163100,191985134537,1879,1879,1879,1879,0
|
|
20240722,163000,191985134537,1879,1879,1879,1879,0
|
|
20240722,162900,191985134537,1879,1879,1879,1879,0
|
|
20240722,162800,191985134537,1879,1879,1879,1879,0
|
|
20240722,162700,191985134537,1879,1879,1879,1879,0
|
|
20240722,162600,191985134537,1879,1879,1879,1879,0
|
|
20240722,162500,191985134537,1879,1879,1879,1879,0
|
|
20240722,162400,191985134537,1879,1879,1879,1879,0
|
|
20240722,162300,191985134537,1879,1879,1879,1879,0
|
|
20240722,162200,191985134537,1879,1879,1879,1879,0
|
|
20240722,162100,191985134537,1879,1879,1879,1879,0
|
|
20240722,162000,191985134537,1879,1879,1879,1879,0
|
|
20240722,161900,191985134537,1879,1879,1879,1879,0
|
|
20240722,161800,191985134537,1879,1879,1879,1879,0
|
|
20240722,161700,191985134537,1879,1879,1879,1879,0
|
|
20240722,161600,191985134537,1879,1879,1879,1879,0
|
|
20240722,161500,191985134537,1879,1879,1879,1879,0
|
|
20240722,161400,191985134537,1879,1879,1879,1879,0
|
|
20240722,161300,191985134537,1879,1879,1879,1879,0
|
|
20240722,161200,191985134537,1879,1879,1879,1879,0
|
|
20240722,161100,191985134537,1879,1879,1879,1879,0
|
|
20240722,161000,191985134537,1879,1879,1879,1879,0
|
|
20240722,160900,191985134537,1879,1879,1879,1879,0
|
|
20240722,160800,191985134537,1879,1879,1879,1879,0
|
|
20240722,160700,191985134537,1879,1879,1879,1879,0
|
|
20240722,160600,191985134537,1879,1879,1879,1879,0
|
|
20240722,160500,191985134537,1879,1879,1879,1879,0
|
|
20240722,160400,191985134537,1879,1879,1879,1879,709853
|
|
20240722,160300,191985134537,1879,1879,1879,1879,0
|
|
20240722,160200,191985134537,1879,1879,1879,1879,0
|
|
20240722,160100,191985134537,1879,1879,1879,1879,0
|
|
20240722,160000,191985134537,1879,1879,1879,1879,0
|
|
20240722,155900,191985134537,1879,1879,1879,1879,0
|
|
20240722,155800,191985134537,1879,1879,1879,1879,0
|
|
20240722,155700,191985134537,1879,1879,1879,1879,0
|
|
20240722,155600,191985134537,1879,1879,1879,1879,0
|
|
20240722,155500,191985134537,1879,1879,1879,1879,0
|
|
20240722,155400,191985134537,1879,1879,1879,1879,0
|
|
20240722,155300,191985134537,1879,1879,1879,1879,0
|
|
20240722,155200,191985134537,1879,1879,1879,1879,0
|
|
20240722,155100,191985134537,1879,1879,1879,1879,0
|
|
20240722,155000,191985134537,1879,1879,1879,1879,0
|
|
20240722,154900,191985134537,1879,1879,1879,1879,0
|
|
20240722,154800,191985134537,1879,1879,1879,1879,0
|
|
20240722,154700,191985134537,1879,1879,1879,1879,0
|
|
20240722,154600,191985134537,1879,1879,1879,1879,0
|
|
20240722,154500,191985134537,1879,1879,1879,1879,0
|
|
20240722,154400,191985134537,1879,1879,1879,1879,0
|
|
20240722,154300,191985134537,1879,1879,1879,1879,0
|
|
20240722,154200,191985134537,1879,1879,1879,1879,0
|
|
20240722,154100,191985134537,1879,1879,1879,1879,0
|
|
20240722,154000,191985134537,1879,1879,1879,1879,0
|
|
20240722,153900,191985134537,1879,1879,1879,1879,0
|
|
20240722,153800,191985134537,1879,1879,1879,1879,0
|
|
20240722,153700,191985134537,1879,1879,1879,1879,0
|
|
20240722,153600,191985134537,1879,1879,1879,1879,0
|
|
20240722,153500,191985134537,1879,1879,1879,1879,0
|
|
20240722,153400,191985134537,1879,1879,1879,1879,709853
|
|
20240722,153300,191985134537,1879,1879,1879,1879,0
|
|
20240722,153200,191985134537,1879,1879,1879,1879,0
|
|
20240722,153100,191985134537,1879,1879,1879,1879,0
|
|
20240722,153000,191985134537,1879,1879,1879,1879,709853
|
|
20240722,152900,190651320750,1870,1870,1870,1870,0
|
|
20240722,152800,190651320750,1870,1870,1870,1870,0
|
|
20240722,152700,190651320750,1870,1870,1870,1870,0
|
|
20240722,152600,190651320750,1870,1870,1870,1870,0
|
|
20240722,152500,190651320750,1870,1870,1870,1870,0
|
|
20240722,152400,190651320750,1870,1870,1870,1870,0
|
|
20240722,152300,190651320750,1870,1870,1870,1870,0
|
|
20240722,152200,190651320750,1870,1870,1870,1870,0
|
|
20240722,152100,190651320750,1870,1870,1870,1870,0
|
|
20240722,152000,190651320750,1870,1870,1870,1870,0
|
|
20240722,151900,190651320750,1870,1871,1873,1869,338627
|
|
20240722,151800,190017763141,1872,1870,1872,1870,165508
|
|
20240722,151700,189708161444,1871,1869,1873,1868,124530
|
|
20240722,151600,189475233338,1868,1874,1875,1865,223155
|
|
20240722,151500,189057987315,1873,1881,1881,1872,203110
|
|
20240722,151400,188676951698,1881,1883,1883,1871,353579
|
|
20240722,151300,188013037419,1882,1883,1885,1880,492946
|
|
20240722,151200,187084727753,1882,1862,1883,1862,335021
|
|
20240722,151100,186456706383,1862,1869,1870,1861,190877
|
|
20240722,151000,186100573391,1869,1864,1870,1864,194733
|
|
20240722,150900,185736931807,1864,1859,1865,1859,126601
|
|
20240722,150800,185501148044,1859,1861,1865,1858,143285
|
|
20240722,150700,185234417483,1861,1855,1861,1854,50249
|
|
20240722,150600,185141103609,1854,1853,1863,1852,278581
|
|
20240722,150500,184623573717,1853,1852,1855,1851,78226
|
|
20240722,150400,184478632346,1851,1852,1855,1851,137548
|
|
20240722,150300,184223758452,1853,1852,1853,1849,120195
|
|
20240722,150200,184001282849,1852,1842,1853,1841,304333
|
|
20240722,150100,183438615956,1842,1829,1843,1829,185952
|
|
20240722,150000,183097300015,1826,1838,1839,1826,299811
|
|
20240722,145900,182547744061,1838,1842,1842,1837,82845
|
|
20240722,145800,182395387990,1839,1840,1842,1837,118203
|
|
20240722,145700,182177999529,1839,1842,1842,1839,130459
|
|
20240722,145600,181937896199,1842,1841,1845,1839,69724
|
|
20240722,145500,181809462858,1841,1840,1845,1837,63614
|
|
20240722,145400,181692395858,1837,1845,1846,1837,201228
|
|
20240722,145300,181321900617,1845,1844,1846,1843,55666
|
|
20240722,145200,181219230225,1844,1845,1846,1843,79660
|
|
20240722,145100,181072325429,1845,1849,1850,1844,40174
|
|
20240722,145000,180998158100,1850,1845,1850,1842,62112
|
|
20240722,144900,180883525126,1845,1852,1852,1845,131014
|
|
20240722,144800,180641494059,1853,1854,1855,1852,64978
|
|
20240722,144700,180521073580,1854,1851,1857,1850,81837
|
|
20240722,144600,180369359637,1852,1849,1852,1848,63624
|
|
20240722,144500,180251658851,1849,1846,1849,1843,71457
|
|
20240722,144400,180119819571,1846,1848,1848,1844,42518
|
|
20240722,144300,180041354772,1848,1844,1850,1842,26691
|
|
20240722,144200,179992081190,1841,1848,1849,1841,50775
|
|
20240722,144100,179898339153,1848,1841,1857,1840,88034
|
|
20240722,144000,179735684423,1840,1843,1844,1839,226547
|
|
20240722,143900,179318712061,1843,1849,1859,1842,190892
|
|
20240722,143800,178966097007,1849,1847,1849,1846,82329
|
|
20240722,143700,178814021734,1846,1851,1853,1846,47484
|
|
20240722,143600,178726253846,1854,1845,1856,1844,104460
|
|
20240722,143500,178533313200,1845,1847,1849,1844,64537
|
|
20240722,143400,178414215550,1847,1852,1852,1843,99313
|
|
20240722,143300,178230893055,1853,1854,1856,1846,101545
|
|
20240722,143200,178042944468,1854,1850,1855,1848,34762
|
|
20240722,143100,177978620624,1848,1855,1863,1848,112533
|
|
20240722,143000,177769925839,1855,1858,1859,1846,186965
|
|
20240722,142900,177423682635,1858,1862,1862,1858,55987
|
|
20240722,142800,177319551510,1862,1869,1869,1861,63576
|
|
20240722,142700,177201028941,1867,1870,1871,1853,222837
|
|
20240722,142600,176785558193,1872,1877,1877,1869,100432
|
|
20240722,142500,176597545872,1875,1872,1886,1871,256920
|
|
20240722,142400,176115040565,1872,1869,1875,1869,90154
|
|
20240722,142300,175946316011,1869,1869,1871,1868,55658
|
|
20240722,142200,175842275894,1869,1871,1871,1868,80100
|
|
20240722,142100,175692544850,1871,1868,1872,1868,75369
|
|
20240722,142000,175551600329,1868,1873,1874,1866,81853
|
|
20240722,141900,175398666181,1873,1870,1875,1868,107324
|
|
20240722,141800,175197805767,1870,1876,1877,1866,188893
|
|
20240722,141700,174844124431,1876,1884,1886,1871,252784
|
|
20240722,141600,174369122783,1885,1871,1890,1867,493277
|
|
20240722,141500,173443704542,1872,1853,1872,1852,330527
|
|
20240722,141400,172827975642,1853,1841,1853,1839,93995
|
|
20240722,141300,172654590881,1841,1841,1846,1839,28623
|
|
20240722,141200,172601851415,1844,1847,1847,1840,68045
|
|
20240722,141100,172476383432,1849,1852,1852,1844,77315
|
|
20240722,141000,172333501560,1851,1843,1852,1839,85518
|
|
20240722,140900,172175501074,1844,1838,1845,1836,92912
|
|
20240722,140800,172004527058,1839,1842,1843,1836,107037
|
|
20240722,140700,171807733300,1843,1842,1844,1838,172903
|
|
20240722,140600,171489547235,1841,1846,1849,1841,72418
|
|
20240722,140500,171355964316,1847,1841,1850,1839,86284
|
|
20240722,140400,171196826023,1840,1849,1849,1835,324856
|
|
20240722,140300,170598580028,1848,1852,1855,1847,127107
|
|
20240722,140200,170363413915,1852,1857,1858,1843,326308
|
|
20240722,140100,169759495112,1857,1861,1862,1857,57008
|
|
20240722,140000,169653569006,1858,1856,1863,1855,63339
|
|
20240722,135900,169535922834,1857,1860,1863,1856,93237
|
|
20240722,135800,169362528214,1859,1856,1863,1855,58361
|
|
20240722,135700,169254096984,1855,1864,1868,1853,102493
|
|
20240722,135600,169063504601,1864,1865,1869,1863,77078
|
|
20240722,135500,168919709882,1864,1859,1869,1858,109643
|
|
20240722,135400,168715434455,1859,1854,1860,1852,98442
|
|
20240722,135300,168532814267,1854,1860,1860,1853,216948
|
|
20240722,135200,168130231712,1860,1866,1866,1860,98312
|
|
20240722,135100,167947074060,1866,1876,1877,1865,77909
|
|
20240722,135000,167801359299,1876,1862,1878,1862,169138
|
|
20240722,134900,167485042614,1862,1861,1863,1859,133191
|
|
20240722,134800,167237341307,1861,1860,1867,1859,86356
|
|
20240722,134700,167076620511,1860,1866,1870,1859,137758
|
|
20240722,134600,166819780267,1865,1870,1871,1865,97396
|
|
20240722,134500,166637969065,1871,1869,1873,1868,72206
|
|
20240722,134400,166502950359,1869,1871,1873,1869,44673
|
|
20240722,134300,166419394718,1871,1877,1880,1869,113504
|
|
20240722,134200,166206906873,1876,1884,1885,1875,131888
|
|
20240722,134100,165958748697,1883,1879,1886,1877,218844
|
|
20240722,134000,165546806078,1880,1877,1880,1872,96761
|
|
20240722,133900,165365344459,1877,1873,1881,1873,207012
|
|
20240722,133800,164976826404,1873,1862,1873,1861,76954
|
|
20240722,133700,164833043811,1862,1863,1868,1860,164875
|
|
20240722,133600,164525623719,1864,1858,1864,1858,136526
|
|
20240722,133500,164271566394,1857,1862,1862,1842,540837
|
|
20240722,133400,163270420800,1860,1869,1870,1860,226147
|
|
20240722,133300,162848939973,1869,1868,1870,1863,195927
|
|
20240722,133200,162483454694,1868,1865,1871,1863,148819
|
|
20240722,133100,162205745612,1866,1872,1872,1861,230553
|
|
20240722,133000,161775569846,1871,1875,1875,1869,135091
|
|
20240722,132900,161522715474,1874,1870,1880,1868,211809
|
|
20240722,132800,161125596642,1873,1872,1874,1863,419613
|
|
20240722,132700,160341445746,1872,1875,1887,1870,373793
|
|
20240722,132600,159640154092,1877,1895,1895,1875,253485
|
|
20240722,132500,159162654186,1895,1896,1897,1892,92356
|
|
20240722,132400,158987678158,1896,1894,1898,1887,331600
|
|
20240722,132300,158360126878,1895,1895,1898,1894,130747
|
|
20240722,132200,158112360870,1895,1900,1900,1894,150293
|
|
20240722,132100,157827307217,1900,1905,1905,1882,467757
|
|
20240722,132000,156940054096,1905,1909,1910,1904,97558
|
|
20240722,131900,156754110351,1909,1910,1915,1906,90921
|
|
20240722,131800,156580383816,1906,1909,1910,1904,170936
|
|
20240722,131700,156254702757,1910,1906,1918,1904,125759
|
|
20240722,131600,156014664924,1905,1910,1910,1904,108809
|
|
20240722,131500,155807337801,1909,1916,1917,1909,128159
|
|
20240722,131400,155562163602,1915,1911,1921,1910,380255
|
|
20240722,131300,154833141653,1911,1902,1912,1902,186528
|
|
20240722,131200,154477483778,1902,1904,1909,1902,142226
|
|
20240722,131100,154206634301,1905,1908,1909,1902,147220
|
|
20240722,131000,153926305911,1908,1908,1911,1903,153405
|
|
20240722,130900,153633855340,1908,1911,1912,1908,94809
|
|
20240722,130800,153452734626,1911,1905,1913,1903,140451
|
|
20240722,130700,153184677842,1905,1912,1913,1905,205680
|
|
20240722,130600,152791870215,1913,1910,1916,1909,149882
|
|
20240722,130500,152505093607,1910,1918,1922,1905,468193
|
|
20240722,130400,151608644452,1918,1917,1929,1915,864608
|
|
20240722,130300,149946693005,1916,1908,1917,1907,369133
|
|
20240722,130200,149241132677,1907,1885,1913,1884,438892
|
|
20240722,130100,148406999883,1884,1888,1889,1875,425014
|
|
20240722,130000,147606206282,1889,1902,1907,1888,486817
|
|
20240722,125900,146683477364,1901,1906,1907,1896,264174
|
|
20240722,125800,146181336470,1905,1919,1919,1905,303853
|
|
20240722,125700,145599830934,1918,1910,1924,1909,464852
|
|
20240722,125600,144708537900,1910,1905,1910,1904,163551
|
|
20240722,125500,144396582284,1905,1898,1906,1897,278134
|
|
20240722,125400,143867821059,1897,1903,1904,1895,338922
|
|
20240722,125300,143224581369,1903,1898,1908,1897,311573
|
|
20240722,125200,142631629126,1897,1912,1913,1896,425280
|
|
20240722,125100,141822347334,1912,1922,1923,1905,503654
|
|
20240722,125000,140858453300,1922,1928,1931,1919,773488
|
|
20240722,124900,139368047265,1930,1906,1930,1905,1181431
|
|
20240722,124800,137099226823,1909,1913,1913,1898,687119
|
|
20240722,124700,135788886980,1911,1897,1916,1895,1305947
|
|
20240722,124600,133302327314,1896,1884,1896,1884,524524
|
|
20240722,124500,132309976432,1885,1863,1885,1863,332943
|
|
20240722,124400,131684353111,1864,1874,1875,1862,336375
|
|
20240722,124300,131055838312,1874,1881,1884,1862,346653
|
|
20240722,124200,130406717690,1882,1891,1893,1882,389961
|
|
20240722,124100,129670137463,1891,1878,1894,1877,567443
|
|
20240722,124000,128598439292,1878,1884,1889,1878,506109
|
|
20240722,123900,127644300689,1886,1877,1888,1877,750389
|
|
20240722,123800,126230598196,1877,1874,1879,1870,508701
|
|
20240722,123700,125277076246,1873,1853,1880,1847,763267
|
|
20240722,123600,123852521382,1853,1844,1853,1842,258315
|
|
20240722,123500,123374850221,1844,1845,1849,1844,181039
|
|
20240722,123400,123040607921,1845,1843,1845,1840,107014
|
|
20240722,123300,122843404712,1843,1834,1843,1834,153667
|
|
20240722,123200,122560770349,1834,1835,1835,1828,51848
|
|
20240722,123100,122465769200,1835,1837,1838,1829,119882
|
|
20240722,123000,122245782901,1837,1826,1838,1826,163141
|
|
20240722,122900,121946712716,1826,1827,1828,1825,38532
|
|
20240722,122800,121876346144,1828,1825,1829,1824,23829
|
|
20240722,122700,121832832472,1825,1825,1827,1824,27957
|
|
20240722,122600,121781794317,1826,1828,1829,1825,46992
|
|
20240722,122500,121695912421,1828,1822,1830,1819,48812
|
|
20240722,122400,121606722726,1823,1821,1823,1810,133134
|
|
20240722,122300,121364970995,1822,1828,1834,1819,134505
|
|
20240722,122200,121119669243,1829,1827,1830,1826,31269
|
|
20240722,122100,121062511360,1827,1832,1833,1827,61833
|
|
20240722,122000,120949329057,1831,1831,1833,1830,77200
|
|
20240722,121900,120807934406,1831,1828,1835,1826,80519
|
|
20240722,121800,120660478983,1828,1827,1830,1824,52875
|
|
20240722,121700,120563846409,1827,1832,1832,1826,54393
|
|
20240722,121600,120464342780,1831,1826,1833,1826,139694
|
|
20240722,121500,120208677885,1826,1821,1827,1820,67361
|
|
20240722,121400,120085938875,1821,1824,1824,1820,28147
|
|
20240722,121300,120034674976,1820,1820,1823,1814,54475
|
|
20240722,121200,119935675498,1820,1822,1824,1820,56402
|
|
20240722,121100,119832919070,1823,1828,1829,1820,133942
|
|
20240722,121000,119588555849,1828,1824,1830,1823,169565
|
|
20240722,120900,119278791156,1825,1819,1825,1818,95323
|
|
20240722,120800,119105121153,1820,1813,1823,1813,106158
|
|
20240722,120700,118912120930,1813,1812,1815,1811,42644
|
|
20240722,120600,118834793560,1813,1812,1813,1811,24167
|
|
20240722,120500,118791005230,1812,1810,1812,1807,18158
|
|
20240722,120400,118758139173,1810,1806,1810,1805,22225
|
|
20240722,120300,118717971707,1810,1806,1810,1805,35281
|
|
20240722,120200,118654202425,1807,1817,1817,1805,100287
|
|
20240722,120100,118472529248,1817,1813,1817,1813,34875
|
|
20240722,120000,118409250221,1814,1812,1814,1810,96476
|
|
20240722,115900,118234429385,1812,1810,1814,1807,86798
|
|
20240722,115800,118077300023,1808,1812,1812,1805,89705
|
|
20240722,115700,117915045884,1812,1810,1813,1809,149201
|
|
20240722,115600,117644863429,1810,1803,1810,1800,78822
|
|
20240722,115500,117502572282,1800,1796,1803,1796,36738
|
|
20240722,115400,117436430598,1795,1795,1799,1789,32028
|
|
20240722,115300,117379060250,1790,1804,1805,1789,167663
|
|
20240722,115200,117077487267,1803,1804,1805,1803,21114
|
|
20240722,115100,117039398952,1804,1807,1808,1803,55689
|
|
20240722,115000,116938868444,1807,1804,1807,1803,31031
|
|
20240722,114900,116882874277,1804,1797,1805,1797,49577
|
|
20240722,114800,116793603329,1797,1790,1797,1789,91442
|
|
20240722,114700,116629786609,1790,1790,1791,1784,139260
|
|
20240722,114600,116380967083,1790,1794,1794,1787,137375
|
|
20240722,114500,116135130259,1794,1789,1794,1786,135530
|
|
20240722,114400,115892832444,1789,1800,1800,1784,176920
|
|
20240722,114300,115575945293,1800,1803,1805,1799,70697
|
|
20240722,114200,115448652149,1803,1805,1809,1799,139462
|
|
20240722,114100,115197425440,1804,1810,1810,1804,22134
|
|
20240722,114000,115157436320,1810,1811,1812,1805,74483
|
|
20240722,113900,115022753471,1812,1812,1813,1811,50319
|
|
20240722,113800,114931577844,1812,1808,1814,1808,27941
|
|
20240722,113700,114880980671,1808,1814,1816,1806,85867
|
|
20240722,113600,114725276233,1814,1810,1815,1803,77085
|
|
20240722,113500,114585618881,1810,1801,1810,1800,213647
|
|
20240722,113400,114200229700,1800,1802,1805,1800,53089
|
|
20240722,113300,114104587887,1801,1807,1808,1801,83992
|
|
20240722,113200,113952932898,1808,1807,1808,1805,78984
|
|
20240722,113100,113810228250,1807,1803,1808,1800,133261
|
|
20240722,113000,113569844508,1803,1794,1806,1793,219188
|
|
20240722,112900,113175231062,1793,1801,1803,1790,463817
|
|
20240722,112800,112342116358,1801,1819,1819,1801,272425
|
|
20240722,112700,111849756591,1820,1814,1822,1812,128893
|
|
20240722,112600,111615266960,1813,1823,1823,1806,411291
|
|
20240722,112500,110868993516,1822,1825,1825,1822,97159
|
|
20240722,112400,110691800092,1825,1825,1826,1823,109564
|
|
20240722,112300,110491898020,1825,1829,1830,1824,136135
|
|
20240722,112200,110243218828,1828,1834,1835,1828,130432
|
|
20240722,112100,110004488074,1834,1839,1839,1834,46811
|
|
20240722,112000,109918531774,1839,1840,1841,1838,65309
|
|
20240722,111900,109798381798,1839,1843,1844,1839,44976
|
|
20240722,111800,109715543335,1843,1838,1843,1836,13853
|
|
20240722,111700,109690057356,1838,1833,1838,1831,90237
|
|
20240722,111600,109524637627,1834,1842,1845,1833,80644
|
|
20240722,111500,109376428810,1842,1840,1844,1839,47465
|
|
20240722,111400,109289064282,1841,1853,1853,1841,160209
|
|
20240722,111300,108993000427,1853,1847,1853,1847,142702
|
|
20240722,111200,108729021635,1847,1842,1850,1840,150872
|
|
20240722,111100,108450362730,1844,1833,1844,1832,107668
|
|
20240722,111000,108252467206,1833,1838,1839,1833,87146
|
|
20240722,110900,108092515770,1838,1840,1840,1837,21923
|
|
20240722,110800,108052220272,1838,1838,1840,1835,71062
|
|
20240722,110700,107921700264,1838,1842,1845,1837,101617
|
|
20240722,110600,107734514423,1843,1839,1843,1836,118237
|
|
20240722,110500,107517079284,1839,1835,1839,1830,117049
|
|
20240722,110400,107302319377,1836,1842,1842,1836,73576
|
|
20240722,110300,107167029592,1841,1842,1843,1840,45034
|
|
20240722,110200,107084109252,1841,1845,1845,1840,60631
|
|
20240722,110100,106972392154,1842,1850,1853,1840,173096
|
|
20240722,110000,106652701119,1850,1832,1852,1832,186654
|
|
20240722,105900,106308636360,1832,1831,1833,1822,143255
|
|
20240722,105800,106046671438,1831,1834,1834,1820,451361
|
|
20240722,105700,105222586676,1834,1837,1837,1834,96568
|
|
20240722,105600,105045373554,1836,1834,1839,1834,153106
|
|
20240722,105500,104764314353,1834,1847,1847,1830,361178
|
|
20240722,105400,104100403223,1847,1853,1853,1846,234806
|
|
20240722,105300,103666095609,1853,1855,1856,1852,48729
|
|
20240722,105200,103575798835,1856,1857,1858,1851,156542
|
|
20240722,105100,103285776871,1857,1863,1865,1854,68111
|
|
20240722,105000,103159150397,1863,1855,1865,1852,196847
|
|
20240722,104900,102793546456,1856,1854,1856,1852,121495
|
|
20240722,104800,102568372785,1854,1861,1862,1853,127500
|
|
20240722,104700,102331429762,1861,1860,1863,1859,57561
|
|
20240722,104600,102224283093,1860,1864,1864,1859,99281
|
|
20240722,104500,102039422681,1863,1859,1864,1856,86244
|
|
20240722,104400,101879044319,1856,1857,1859,1851,124508
|
|
20240722,104300,101648234583,1857,1860,1861,1855,104146
|
|
20240722,104200,101454677621,1861,1866,1866,1860,67541
|
|
20240722,104100,101328852980,1866,1854,1867,1851,181912
|
|
20240722,104000,100990759703,1853,1865,1866,1852,324748
|
|
20240722,103900,100387563210,1864,1866,1866,1864,109264
|
|
20240722,103800,100183794236,1866,1876,1877,1862,220658
|
|
20240722,103700,99771654402,1876,1881,1881,1876,146893
|
|
20240722,103600,99495619176,1880,1889,1890,1880,181330
|
|
20240722,103500,99153858061,1889,1882,1890,1882,152875
|
|
20240722,103400,98865300756,1882,1879,1883,1878,94647
|
|
20240722,103300,98687290312,1879,1882,1883,1875,199889
|
|
20240722,103200,98311667676,1882,1889,1893,1882,314252
|
|
20240722,103100,97718118709,1889,1882,1894,1881,484011
|
|
20240722,103000,96804868231,1882,1878,1883,1876,284176
|
|
20240722,102900,96270353037,1877,1867,1881,1867,200025
|
|
20240722,102800,95894814340,1867,1878,1880,1864,269286
|
|
20240722,102700,95390550890,1879,1872,1884,1872,522188
|
|
20240722,102600,94409579254,1872,1858,1873,1858,278289
|
|
20240722,102500,93890062712,1858,1850,1860,1849,152535
|
|
20240722,102400,93607196583,1850,1855,1856,1849,167115
|
|
20240722,102300,93297835711,1854,1858,1860,1853,45252
|
|
20240722,102200,93213836695,1858,1854,1859,1851,121751
|
|
20240722,102100,92988224728,1852,1862,1866,1852,116659
|
|
20240722,102000,92771446710,1862,1854,1862,1848,266487
|
|
20240722,101900,92277734023,1854,1858,1860,1853,134774
|
|
20240722,101800,92027560542,1856,1868,1869,1856,157447
|
|
20240722,101700,91734025131,1868,1864,1868,1859,129728
|
|
20240722,101600,91492358580,1863,1872,1873,1851,279282
|
|
20240722,101500,90972382399,1872,1864,1872,1860,155926
|
|
20240722,101400,90681636601,1864,1875,1875,1858,192137
|
|
20240722,101300,90322778176,1875,1880,1880,1874,227507
|
|
20240722,101200,89895759625,1880,1876,1885,1869,361247
|
|
20240722,101100,89217067491,1876,1846,1886,1845,394473
|
|
20240722,101000,88480233419,1846,1842,1855,1841,146560
|
|
20240722,100900,88209434437,1842,1862,1864,1838,438719
|
|
20240722,100800,87398480044,1862,1854,1863,1850,206033
|
|
20240722,100700,87016275353,1851,1848,1858,1840,439896
|
|
20240722,100600,86203811927,1849,1876,1877,1847,481488
|
|
20240722,100500,85308579047,1876,1875,1880,1875,172527
|
|
20240722,100400,84984732615,1875,1882,1889,1875,559490
|
|
20240722,100300,83931333647,1882,1873,1884,1872,430502
|
|
20240722,100200,83122159671,1873,1854,1879,1851,414483
|
|
20240722,100100,82347426372,1853,1867,1868,1850,505286
|
|
20240722,100000,81407554181,1867,1848,1869,1846,535679
|
|
20240722,095900,80411565802,1848,1840,1851,1836,627303
|
|
20240722,095800,79254133779,1840,1848,1849,1821,1097798
|
|
20240722,095700,77237124021,1846,1861,1862,1835,1317610
|
|
20240722,095600,74806941135,1849,1894,1897,1849,1481219
|
|
20240722,095500,72027330802,1894,1916,1919,1887,855476
|
|
20240722,095400,70397493441,1919,1914,1925,1913,651746
|
|
20240722,095300,69146216303,1914,1910,1935,1907,918325
|
|
20240722,095200,67381005232,1910,1936,1947,1900,1318693
|
|
20240722,095100,64837218024,1936,1955,1956,1935,955692
|
|
20240722,095000,62980819721,1955,1938,1959,1938,1398776
|
|
20240722,094900,60251944802,1939,1950,1953,1930,1142180
|
|
20240722,094800,58034417510,1950,1933,1959,1931,2103835
|
|
20240722,094700,53940169502,1933,1889,1950,1887,2671998
|
|
20240722,094600,48798005726,1889,1886,1905,1882,733518
|
|
20240722,094500,47412246967,1884,1908,1920,1882,1750414
|
|
20240722,094400,44079651106,1907,1869,1908,1867,1812692
|
|
20240722,094300,40651243957,1869,1857,1884,1850,1045284
|
|
20240722,094200,38691729247,1853,1869,1871,1840,1186652
|
|
20240722,094100,36492448605,1869,1896,1897,1861,1468098
|
|
20240722,094000,33735280346,1897,1867,1898,1866,1402876
|
|
20240722,093900,31092372791,1867,1839,1867,1839,1457732
|
|
20240722,093800,28389167094,1840,1843,1845,1836,961007
|
|
20240722,093700,26620941745,1843,1815,1845,1812,2470150
|
|
20240722,093600,22105246260,1819,1819,1819,1819,0
|
|
20240722,093500,22105246260,1819,1819,1819,1819,0
|
|
20240722,093400,22105246260,1819,1812,1819,1808,811847
|
|
20240722,093300,20632282295,1811,1806,1815,1798,679025
|
|
20240722,093200,19404746076,1806,1789,1812,1780,1330721
|
|
20240722,093100,17013566620,1788,1776,1790,1775,255157
|
|
20240722,093000,16557757747,1776,1773,1778,1768,237995
|
|
20240722,092900,16136026246,1773,1784,1785,1773,269742
|
|
20240722,092800,15655744723,1785,1779,1791,1778,419140
|
|
20240722,092700,14906116107,1779,1790,1792,1771,444216
|
|
20240722,092600,14114593094,1790,1793,1794,1782,541997
|
|
20240722,092500,13145292042,1793,1773,1793,1767,824889
|
|
20240722,092400,11673190268,1773,1758,1776,1753,685234
|
|
20240722,092300,10461347984,1758,1753,1760,1750,210655
|
|
20240722,092200,10092029143,1754,1758,1766,1750,330518
|
|
20240722,092100,9511146452,1756,1746,1760,1745,405443
|
|
20240722,092000,8799589433,1746,1761,1765,1741,473446
|
|
20240722,091900,7970134150,1761,1741,1767,1741,796059
|
|
20240722,091800,6572031852,1742,1726,1747,1725,521963
|
|
20240722,091700,5664965740,1720,1721,1726,1710,151909
|
|
20240722,091600,5403728333,1722,1712,1727,1711,174062
|
|
20240722,091500,5104263030,1712,1717,1719,1708,110715
|
|
20240722,091400,4914466233,1717,1715,1718,1712,71146
|
|
20240722,091300,4792377356,1716,1710,1716,1708,49459
|
|
20240722,091200,4707769833,1708,1703,1710,1702,37329
|
|
20240722,091100,4644090371,1703,1700,1706,1699,37830
|
|
20240722,091000,4579631236,1700,1695,1706,1695,80857
|
|
20240722,090900,4442211713,1696,1711,1711,1695,151401
|
|
20240722,090800,4184616290,1711,1705,1715,1703,104411
|
|
20240722,090700,4006280296,1705,1715,1716,1702,153858
|
|
20240722,090600,3743422479,1716,1740,1740,1711,358363
|
|
20240722,090500,3125503470,1740,1712,1741,1707,456161
|
|
20240722,090400,2338493670,1712,1697,1712,1696,286884
|
|
20240722,090300,1849535511,1697,1694,1699,1690,100858
|
|
20240722,090200,1678476972,1694,1700,1705,1686,189033
|
|
20240722,090100,1357554287,1699,1694,1717,1686,415320
|
|
20240722,090000,649366312,1694,1654,1701,1646,350832
|