611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,190800,2077300733,1801,1801,1801,1801,7236
|
|
20240823,190700,2077300733,1801,1801,1801,1801,0
|
|
20240823,190600,2077300733,1801,1801,1801,1801,0
|
|
20240823,190500,2077300733,1801,1801,1801,1801,0
|
|
20240823,190400,2077300733,1801,1801,1801,1801,0
|
|
20240823,190300,2077300733,1801,1801,1801,1801,0
|
|
20240823,190200,2077300733,1801,1801,1801,1801,0
|
|
20240823,190100,2077300733,1801,1801,1801,1801,0
|
|
20240823,190000,2077300733,1801,1801,1801,1801,0
|
|
20240823,185900,2077300733,1801,1801,1801,1801,0
|
|
20240823,185800,2077300733,1801,1801,1801,1801,0
|
|
20240823,185700,2077300733,1801,1801,1801,1801,0
|
|
20240823,185600,2077300733,1801,1801,1801,1801,0
|
|
20240823,185500,2077300733,1801,1801,1801,1801,0
|
|
20240823,185400,2077300733,1801,1801,1801,1801,0
|
|
20240823,185300,2077300733,1801,1801,1801,1801,0
|
|
20240823,185200,2077300733,1801,1801,1801,1801,0
|
|
20240823,185100,2077300733,1801,1801,1801,1801,0
|
|
20240823,185000,2077300733,1801,1801,1801,1801,0
|
|
20240823,184900,2077300733,1801,1801,1801,1801,0
|
|
20240823,184800,2077300733,1801,1801,1801,1801,0
|
|
20240823,184700,2077300733,1801,1801,1801,1801,0
|
|
20240823,184600,2077300733,1801,1801,1801,1801,0
|
|
20240823,184500,2077300733,1801,1801,1801,1801,0
|
|
20240823,184400,2077300733,1801,1801,1801,1801,0
|
|
20240823,184300,2077300733,1801,1801,1801,1801,0
|
|
20240823,184200,2077300733,1801,1801,1801,1801,0
|
|
20240823,184100,2077300733,1801,1801,1801,1801,0
|
|
20240823,184000,2077300733,1801,1801,1801,1801,0
|
|
20240823,183900,2077300733,1801,1801,1801,1801,0
|
|
20240823,183800,2077300733,1801,1801,1801,1801,7236
|
|
20240823,183700,2077300733,1801,1801,1801,1801,0
|
|
20240823,183600,2077300733,1801,1801,1801,1801,0
|
|
20240823,183500,2077300733,1801,1801,1801,1801,0
|
|
20240823,183400,2077300733,1801,1801,1801,1801,0
|
|
20240823,183300,2077300733,1801,1801,1801,1801,0
|
|
20240823,183200,2077300733,1801,1801,1801,1801,0
|
|
20240823,183100,2077300733,1801,1801,1801,1801,0
|
|
20240823,183000,2077300733,1801,1801,1801,1801,0
|
|
20240823,182900,2077300733,1801,1801,1801,1801,0
|
|
20240823,182800,2077300733,1801,1801,1801,1801,0
|
|
20240823,182700,2077300733,1801,1801,1801,1801,0
|
|
20240823,182600,2077300733,1801,1801,1801,1801,0
|
|
20240823,182500,2077300733,1801,1801,1801,1801,0
|
|
20240823,182400,2077300733,1801,1801,1801,1801,0
|
|
20240823,182300,2077300733,1801,1801,1801,1801,0
|
|
20240823,182200,2077300733,1801,1801,1801,1801,0
|
|
20240823,182100,2077300733,1801,1801,1801,1801,0
|
|
20240823,182000,2077300733,1801,1801,1801,1801,0
|
|
20240823,181900,2077300733,1801,1801,1801,1801,0
|
|
20240823,181800,2077300733,1801,1801,1801,1801,0
|
|
20240823,181700,2077300733,1801,1801,1801,1801,0
|
|
20240823,181600,2077300733,1801,1801,1801,1801,0
|
|
20240823,181500,2077300733,1801,1801,1801,1801,0
|
|
20240823,181400,2077300733,1801,1801,1801,1801,0
|
|
20240823,181300,2077300733,1801,1801,1801,1801,0
|
|
20240823,181200,2077300733,1801,1801,1801,1801,0
|
|
20240823,181100,2077300733,1801,1801,1801,1801,0
|
|
20240823,181000,2077300733,1801,1801,1801,1801,0
|
|
20240823,180900,2077300733,1801,1801,1801,1801,0
|
|
20240823,180800,2077300733,1801,1801,1801,1801,7236
|
|
20240823,180700,2077300733,1801,1801,1801,1801,0
|
|
20240823,180600,2077300733,1801,1801,1801,1801,0
|
|
20240823,180500,2077300733,1801,1801,1801,1801,0
|
|
20240823,180400,2077300733,1801,1801,1801,1801,0
|
|
20240823,180300,2077300733,1801,1801,1801,1801,0
|
|
20240823,180200,2077300733,1801,1801,1801,1801,0
|
|
20240823,180100,2077300733,1801,1801,1801,1801,0
|
|
20240823,180000,2077300733,1801,1801,1801,1801,0
|
|
20240823,175900,2077300733,1801,1801,1801,1801,0
|
|
20240823,175800,2077300733,1801,1801,1801,1801,0
|
|
20240823,175700,2077300733,1801,1801,1801,1801,0
|
|
20240823,175600,2077300733,1801,1801,1801,1801,0
|
|
20240823,175500,2077300733,1801,1801,1801,1801,0
|
|
20240823,175400,2077300733,1801,1801,1801,1801,0
|
|
20240823,175300,2077300733,1801,1801,1801,1801,0
|
|
20240823,175200,2077300733,1801,1801,1801,1801,0
|
|
20240823,175100,2077300733,1801,1801,1801,1801,0
|
|
20240823,175000,2077300733,1801,1801,1801,1801,0
|
|
20240823,174900,2077300733,1801,1801,1801,1801,0
|
|
20240823,174800,2077300733,1801,1801,1801,1801,0
|
|
20240823,174700,2077300733,1801,1801,1801,1801,0
|
|
20240823,174600,2077300733,1801,1801,1801,1801,0
|
|
20240823,174500,2077300733,1801,1801,1801,1801,0
|
|
20240823,174400,2077300733,1801,1801,1801,1801,0
|
|
20240823,174300,2077300733,1801,1801,1801,1801,0
|
|
20240823,174200,2077300733,1801,1801,1801,1801,0
|
|
20240823,174100,2077300733,1801,1801,1801,1801,0
|
|
20240823,174000,2077300733,1801,1801,1801,1801,0
|
|
20240823,173900,2077300733,1801,1801,1801,1801,0
|
|
20240823,173800,2077300733,1801,1801,1801,1801,7236
|
|
20240823,173700,2077300733,1801,1801,1801,1801,0
|
|
20240823,173600,2077300733,1801,1801,1801,1801,0
|
|
20240823,173500,2077300733,1801,1801,1801,1801,0
|
|
20240823,173400,2077300733,1801,1801,1801,1801,0
|
|
20240823,173300,2077300733,1801,1801,1801,1801,0
|
|
20240823,173200,2077300733,1801,1801,1801,1801,0
|
|
20240823,173100,2077300733,1801,1801,1801,1801,0
|
|
20240823,173000,2077300733,1801,1801,1801,1801,0
|
|
20240823,172900,2077300733,1801,1801,1801,1801,0
|
|
20240823,172800,2077300733,1801,1801,1801,1801,0
|
|
20240823,172700,2077300733,1801,1801,1801,1801,0
|
|
20240823,172600,2077300733,1801,1801,1801,1801,0
|
|
20240823,172500,2077300733,1801,1801,1801,1801,0
|
|
20240823,172400,2077300733,1801,1801,1801,1801,0
|
|
20240823,172300,2077300733,1801,1801,1801,1801,0
|
|
20240823,172200,2077300733,1801,1801,1801,1801,0
|
|
20240823,172100,2077300733,1801,1801,1801,1801,0
|
|
20240823,172000,2077300733,1801,1801,1801,1801,0
|
|
20240823,171900,2077300733,1801,1801,1801,1801,0
|
|
20240823,171800,2077300733,1801,1801,1801,1801,0
|
|
20240823,171700,2077300733,1801,1801,1801,1801,0
|
|
20240823,171600,2077300733,1801,1801,1801,1801,0
|
|
20240823,171500,2077300733,1801,1801,1801,1801,0
|
|
20240823,171400,2077300733,1801,1801,1801,1801,0
|
|
20240823,171300,2077300733,1801,1801,1801,1801,0
|
|
20240823,171200,2077300733,1801,1801,1801,1801,0
|
|
20240823,171100,2077300733,1801,1801,1801,1801,0
|
|
20240823,171000,2077300733,1801,1801,1801,1801,0
|
|
20240823,170900,2077300733,1801,1801,1801,1801,0
|
|
20240823,170800,2077300733,1801,1801,1801,1801,7236
|
|
20240823,170700,2077300733,1801,1801,1801,1801,0
|
|
20240823,170600,2077300733,1801,1801,1801,1801,0
|
|
20240823,170500,2077300733,1801,1801,1801,1801,0
|
|
20240823,170400,2077300733,1801,1801,1801,1801,0
|
|
20240823,170300,2077300733,1801,1801,1801,1801,0
|
|
20240823,170200,2077300733,1801,1801,1801,1801,0
|
|
20240823,170100,2077300733,1801,1801,1801,1801,0
|
|
20240823,170000,2077300733,1801,1801,1801,1801,0
|
|
20240823,165900,2077300733,1801,1801,1801,1801,0
|
|
20240823,165800,2077300733,1801,1801,1801,1801,0
|
|
20240823,165700,2077300733,1801,1801,1801,1801,0
|
|
20240823,165600,2077300733,1801,1801,1801,1801,0
|
|
20240823,165500,2077300733,1801,1801,1801,1801,0
|
|
20240823,165400,2077300733,1801,1801,1801,1801,0
|
|
20240823,165300,2077300733,1801,1801,1801,1801,0
|
|
20240823,165200,2077300733,1801,1801,1801,1801,0
|
|
20240823,165100,2077300733,1801,1801,1801,1801,0
|
|
20240823,165000,2077300733,1801,1801,1801,1801,0
|
|
20240823,164900,2077300733,1801,1801,1801,1801,0
|
|
20240823,164800,2077300733,1801,1801,1801,1801,0
|
|
20240823,164700,2077300733,1801,1801,1801,1801,0
|
|
20240823,164600,2077300733,1801,1801,1801,1801,0
|
|
20240823,164500,2077300733,1801,1801,1801,1801,0
|
|
20240823,164400,2077300733,1801,1801,1801,1801,0
|
|
20240823,164300,2077300733,1801,1801,1801,1801,0
|
|
20240823,164200,2077300733,1801,1801,1801,1801,0
|
|
20240823,164100,2077300733,1801,1801,1801,1801,0
|
|
20240823,164000,2077300733,1801,1801,1801,1801,0
|
|
20240823,163900,2077300733,1801,1801,1801,1801,0
|
|
20240823,163800,2077300733,1801,1801,1801,1801,7236
|
|
20240823,163700,2077300733,1801,1801,1801,1801,0
|
|
20240823,163600,2077300733,1801,1801,1801,1801,0
|
|
20240823,163500,2077300733,1801,1801,1801,1801,0
|
|
20240823,163400,2077300733,1801,1801,1801,1801,0
|
|
20240823,163300,2077300733,1801,1801,1801,1801,0
|
|
20240823,163200,2077300733,1801,1801,1801,1801,0
|
|
20240823,163100,2077300733,1801,1801,1801,1801,0
|
|
20240823,163000,2077300733,1801,1801,1801,1801,0
|
|
20240823,162900,2077300733,1801,1801,1801,1801,0
|
|
20240823,162800,2077300733,1801,1801,1801,1801,0
|
|
20240823,162700,2077300733,1801,1801,1801,1801,0
|
|
20240823,162600,2077300733,1801,1801,1801,1801,0
|
|
20240823,162500,2077300733,1801,1801,1801,1801,0
|
|
20240823,162400,2077300733,1801,1801,1801,1801,0
|
|
20240823,162300,2077300733,1801,1801,1801,1801,0
|
|
20240823,162200,2077300733,1801,1801,1801,1801,0
|
|
20240823,162100,2077300733,1801,1801,1801,1801,0
|
|
20240823,162000,2077300733,1801,1801,1801,1801,0
|
|
20240823,161900,2077300733,1801,1801,1801,1801,0
|
|
20240823,161800,2077300733,1801,1801,1801,1801,0
|
|
20240823,161700,2077300733,1801,1801,1801,1801,0
|
|
20240823,161600,2077300733,1801,1801,1801,1801,0
|
|
20240823,161500,2077300733,1801,1801,1801,1801,0
|
|
20240823,161400,2077300733,1801,1801,1801,1801,0
|
|
20240823,161300,2077300733,1801,1801,1801,1801,0
|
|
20240823,161200,2077300733,1801,1801,1801,1801,0
|
|
20240823,161100,2077300733,1801,1801,1801,1801,0
|
|
20240823,161000,2077300733,1801,1801,1801,1801,0
|
|
20240823,160900,2077300733,1801,1801,1801,1801,0
|
|
20240823,160800,2077300733,1801,1801,1801,1801,7236
|
|
20240823,160700,2077300733,1801,1801,1801,1801,0
|
|
20240823,160600,2077300733,1801,1801,1801,1801,0
|
|
20240823,160500,2077300733,1801,1801,1801,1801,0
|
|
20240823,160400,2077300733,1801,1801,1801,1801,0
|
|
20240823,160300,2077300733,1801,1801,1801,1801,0
|
|
20240823,160200,2077300733,1801,1801,1801,1801,0
|
|
20240823,160100,2077300733,1801,1801,1801,1801,0
|
|
20240823,160000,2077300733,1801,1801,1801,1801,0
|
|
20240823,155900,2077300733,1801,1801,1801,1801,0
|
|
20240823,155800,2077300733,1801,1801,1801,1801,0
|
|
20240823,155700,2077300733,1801,1801,1801,1801,0
|
|
20240823,155600,2077300733,1801,1801,1801,1801,0
|
|
20240823,155500,2077300733,1801,1801,1801,1801,0
|
|
20240823,155400,2077300733,1801,1801,1801,1801,0
|
|
20240823,155300,2077300733,1801,1801,1801,1801,0
|
|
20240823,155200,2077300733,1801,1801,1801,1801,0
|
|
20240823,155100,2077300733,1801,1801,1801,1801,0
|
|
20240823,155000,2077300733,1801,1801,1801,1801,0
|
|
20240823,154900,2077300733,1801,1801,1801,1801,0
|
|
20240823,154800,2077300733,1801,1801,1801,1801,0
|
|
20240823,154700,2077300733,1801,1801,1801,1801,0
|
|
20240823,154600,2077300733,1801,1801,1801,1801,0
|
|
20240823,154500,2077300733,1801,1801,1801,1801,0
|
|
20240823,154400,2077300733,1801,1801,1801,1801,0
|
|
20240823,154300,2077300733,1801,1801,1801,1801,0
|
|
20240823,154200,2077300733,1801,1801,1801,1801,0
|
|
20240823,154100,2077300733,1801,1801,1801,1801,0
|
|
20240823,154000,2077300733,1801,1801,1801,1801,0
|
|
20240823,153900,2077300733,1801,1801,1801,1801,0
|
|
20240823,153800,2077300733,1801,1801,1801,1801,7236
|
|
20240823,153700,2077300733,1801,1801,1801,1801,0
|
|
20240823,153600,2077300733,1801,1801,1801,1801,0
|
|
20240823,153500,2077300733,1801,1801,1801,1801,0
|
|
20240823,153400,2077300733,1801,1801,1801,1801,0
|
|
20240823,153300,2077300733,1801,1801,1801,1801,0
|
|
20240823,153200,2077300733,1801,1801,1801,1801,0
|
|
20240823,153100,2077300733,1801,1801,1801,1801,0
|
|
20240823,153000,2077300733,1801,1801,1801,1801,7236
|
|
20240823,152900,2064268697,1805,1805,1805,1805,0
|
|
20240823,152800,2064268697,1805,1805,1805,1805,0
|
|
20240823,152700,2064268697,1805,1805,1805,1805,0
|
|
20240823,152600,2064268697,1805,1805,1805,1805,0
|
|
20240823,152500,2064268697,1805,1805,1805,1805,0
|
|
20240823,152400,2064268697,1805,1805,1805,1805,0
|
|
20240823,152300,2064268697,1805,1805,1805,1805,0
|
|
20240823,152200,2064268697,1805,1805,1805,1805,0
|
|
20240823,152100,2064268697,1805,1805,1805,1805,0
|
|
20240823,152000,2064268697,1805,1805,1805,1805,0
|
|
20240823,151900,2064268697,1805,1805,1805,1798,1246
|
|
20240823,151800,2062019751,1795,1805,1805,1795,91
|
|
20240823,151700,2061855543,1805,1801,1805,1795,7399
|
|
20240823,151600,2048553968,1798,1798,1807,1798,1304
|
|
20240823,151500,2046201221,1797,1797,1798,1797,36
|
|
20240823,151400,2046136496,1805,1797,1805,1795,1231
|
|
20240823,151300,2043926027,1797,1798,1798,1793,3436
|
|
20240823,151200,2037758544,1798,1804,1816,1794,25041
|
|
20240823,151100,1992699596,1803,1817,1817,1803,4181
|
|
20240823,151000,1985151569,1818,1810,1818,1806,970
|
|
20240823,150900,1983392201,1818,1819,1820,1808,492
|
|
20240823,150800,1982499482,1819,1818,1820,1810,6864
|
|
20240823,150700,1970068784,1817,1816,1817,1816,1650
|
|
20240823,150600,1967070766,1817,1811,1817,1811,2146
|
|
20240823,150500,1963182515,1811,1805,1811,1805,8239
|
|
20240823,150400,1948294084,1805,1808,1808,1803,116
|
|
20240823,150300,1948084661,1808,1805,1808,1801,2680
|
|
20240823,150200,1943251823,1808,1808,1808,1808,253
|
|
20240823,150100,1942794399,1802,1803,1803,1802,157
|
|
20240823,150000,1942511435,1803,1804,1804,1800,4284
|
|
20240823,145900,1934796856,1804,1804,1810,1800,6283
|
|
20240823,145800,1923471408,1801,1807,1807,1801,1058
|
|
20240823,145700,1921565415,1808,1804,1808,1801,2961
|
|
20240823,145600,1916228934,1810,1804,1810,1801,218
|
|
20240823,145500,1915835395,1801,1812,1812,1800,1618
|
|
20240823,145400,1912919909,1814,1814,1815,1800,4676
|
|
20240823,145300,1904465784,1814,1800,1814,1800,4818
|
|
20240823,145200,1895750515,1808,1803,1809,1800,5616
|
|
20240823,145100,1885634241,1809,1809,1809,1801,4117
|
|
20240823,145000,1878215570,1803,1811,1816,1802,13143
|
|
20240823,144900,1854444883,1819,1819,1819,1811,1014
|
|
20240823,144800,1852608339,1814,1824,1824,1810,10131
|
|
20240823,144700,1834258771,1824,1819,1828,1813,9100
|
|
20240823,144600,1817721832,1819,1828,1828,1819,4130
|
|
20240823,144500,1810188523,1825,1820,1829,1817,7414
|
|
20240823,144400,1796672450,1818,1820,1820,1818,1422
|
|
20240823,144300,1794085514,1820,1823,1823,1820,652
|
|
20240823,144200,1792898536,1822,1820,1823,1820,1387
|
|
20240823,144100,1790374132,1820,1822,1822,1820,2653
|
|
20240823,144000,1785545166,1825,1825,1825,1825,4
|
|
20240823,143900,1785537866,1820,1822,1822,1820,2315
|
|
20240823,143800,1781322386,1820,1824,1824,1820,2263
|
|
20240823,143700,1777197571,1820,1835,1840,1820,13808
|
|
20240823,143600,1751995391,1834,1855,1858,1834,4129
|
|
20240823,143500,1744354225,1849,1845,1851,1844,6623
|
|
20240823,143400,1732118566,1844,1844,1845,1844,1118
|
|
20240823,143300,1730056400,1844,1834,1844,1833,1873
|
|
20240823,143200,1726609300,1845,1833,1849,1827,3782
|
|
20240823,143100,1719648938,1834,1830,1834,1823,2112
|
|
20240823,143000,1715789535,1830,1829,1830,1829,318
|
|
20240823,142900,1715207703,1830,1831,1831,1822,1594
|
|
20240823,142800,1712301915,1823,1827,1832,1823,3061
|
|
20240823,142700,1706718184,1827,1828,1829,1818,3416
|
|
20240823,142600,1700492261,1829,1817,1829,1811,6323
|
|
20240823,142500,1688993038,1818,1825,1835,1817,7332
|
|
20240823,142400,1675624151,1826,1853,1853,1821,13772
|
|
20240823,142300,1650356330,1854,1855,1858,1843,2731
|
|
20240823,142200,1645309719,1858,1848,1866,1845,4712
|
|
20240823,142100,1636588725,1853,1856,1864,1845,3803
|
|
20240823,142000,1629543862,1861,1835,1874,1835,9062
|
|
20240823,141900,1612738038,1837,1841,1862,1832,17577
|
|
20240823,141800,1580355382,1834,1865,1881,1826,30540
|
|
20240823,141700,1523867475,1868,1855,1897,1851,54298
|
|
20240823,141600,1421992772,1855,1843,1882,1828,29192
|
|
20240823,141500,1367536142,1867,1884,1946,1821,111629
|
|
20240823,141400,1156395592,1906,1809,1930,1809,96871
|
|
20240823,141300,973228555,1809,1809,1809,1809,0
|
|
20240823,141200,973228555,1809,1809,1809,1809,0
|
|
20240823,141100,973228555,1809,1809,1809,1809,0
|
|
20240823,141000,973228555,1809,1809,1809,1809,0
|
|
20240823,140900,973228555,1809,1807,1809,1807,120
|
|
20240823,140800,973011595,1801,1801,1801,1801,0
|
|
20240823,140700,973011595,1801,1801,1801,1801,1
|
|
20240823,140600,973009794,1807,1807,1808,1807,44
|
|
20240823,140500,972930285,1807,1807,1807,1807,58
|
|
20240823,140400,972825479,1800,1808,1808,1800,3002
|
|
20240823,140300,967421033,1808,1810,1810,1808,659
|
|
20240823,140200,966228961,1811,1810,1811,1810,319
|
|
20240823,140100,965651567,1810,1812,1813,1810,374
|
|
20240823,140000,964974442,1815,1817,1817,1815,320
|
|
20240823,135900,964393406,1817,1815,1817,1815,814
|
|
20240823,135800,962915678,1815,1815,1815,1815,510
|
|
20240823,135700,961990028,1814,1814,1814,1814,472
|
|
20240823,135600,961133820,1814,1814,1814,1814,0
|
|
20240823,135500,961133820,1814,1810,1814,1810,11
|
|
20240823,135400,961113906,1816,1816,1816,1816,258
|
|
20240823,135300,960645378,1817,1805,1817,1800,350
|
|
20240823,135200,960014675,1816,1815,1818,1800,3883
|
|
20240823,135100,952988721,1815,1815,1815,1815,115
|
|
20240823,135000,952779996,1815,1809,1815,1809,1590
|
|
20240823,134900,949900633,1809,1807,1809,1807,2075
|
|
20240823,134800,946147963,1800,1800,1800,1800,0
|
|
20240823,134700,946147963,1800,1803,1803,1800,270
|
|
20240823,134600,945661871,1809,1809,1809,1809,550
|
|
20240823,134500,944666921,1809,1809,1809,1809,1000
|
|
20240823,134400,942857921,1809,1808,1809,1808,1400
|
|
20240823,134300,940325421,1809,1809,1809,1809,0
|
|
20240823,134200,940325421,1809,1809,1810,1802,80
|
|
20240823,134100,940181092,1809,1809,1809,1809,309
|
|
20240823,134000,939622111,1809,1808,1809,1808,700
|
|
20240823,133900,938356011,1808,1808,1808,1808,673
|
|
20240823,133800,937139227,1807,1806,1807,1806,677
|
|
20240823,133700,935916438,1806,1806,1806,1806,500
|
|
20240823,133600,935013438,1803,1803,1803,1803,0
|
|
20240823,133500,935013438,1803,1803,1803,1803,0
|
|
20240823,133400,935013438,1803,1803,1803,1803,0
|
|
20240823,133300,935013438,1803,1806,1806,1803,2681
|
|
20240823,133200,930175677,1803,1802,1805,1802,1224
|
|
20240823,133100,927968189,1802,1800,1802,1800,1267
|
|
20240823,133000,925686455,1800,1796,1800,1796,2759
|
|
20240823,132900,920727670,1796,1796,1796,1796,0
|
|
20240823,132800,920727670,1796,1794,1796,1794,1064
|
|
20240823,132700,918816857,1794,1793,1794,1792,1386
|
|
20240823,132600,916332221,1792,1792,1792,1792,19
|
|
20240823,132500,916298173,1792,1792,1792,1792,31
|
|
20240823,132400,916242621,1790,1790,1790,1790,16
|
|
20240823,132300,916213981,1790,1790,1790,1790,1
|
|
20240823,132200,916212191,1793,1792,1793,1792,621
|
|
20240823,132100,915098789,1790,1789,1790,1789,1332
|
|
20240823,132000,912715509,1790,1790,1790,1790,156
|
|
20240823,131900,912436269,1790,1790,1790,1790,103
|
|
20240823,131800,912251899,1793,1793,1793,1793,891
|
|
20240823,131700,910654336,1793,1793,1793,1793,0
|
|
20240823,131600,910654336,1793,1793,1793,1793,2
|
|
20240823,131500,910650750,1790,1788,1794,1788,1725
|
|
20240823,131400,907563228,1788,1786,1788,1786,55
|
|
20240823,131300,907464988,1788,1788,1788,1788,401
|
|
20240823,131200,906748000,1787,1786,1787,1786,109
|
|
20240823,131100,906553272,1786,1785,1786,1785,3
|
|
20240823,131000,906547916,1785,1786,1786,1785,4
|
|
20240823,130900,906540774,1786,1785,1786,1778,1024
|
|
20240823,130800,904714879,1786,1784,1786,1781,4983
|
|
20240823,130700,895837148,1784,1784,1784,1784,405
|
|
20240823,130600,895114628,1784,1773,1784,1773,1724
|
|
20240823,130500,892047972,1773,1768,1777,1768,2301
|
|
20240823,130400,887971632,1768,1774,1774,1760,62226
|
|
20240823,130300,778385721,1773,1774,1785,1762,33443
|
|
20240823,130200,719290950,1771,1780,1783,1771,6097
|
|
20240823,130100,708481145,1771,1775,1775,1771,10000
|
|
20240823,130000,690763935,1775,1780,1788,1775,6050
|
|
20240823,125900,679947247,1770,1780,1780,1770,2400
|
|
20240823,125800,675693629,1792,1785,1792,1776,3445
|
|
20240823,125700,669569449,1781,1795,1795,1781,8749
|
|
20240823,125600,653955661,1785,1804,1805,1785,2591
|
|
20240823,125500,649301875,1802,1803,1803,1802,125
|
|
20240823,125400,649076516,1803,1803,1803,1803,25
|
|
20240823,125300,649031441,1805,1804,1805,1804,14
|
|
20240823,125200,649006181,1807,1807,1807,1807,4
|
|
20240823,125100,648998953,1807,1807,1807,1807,507
|
|
20240823,125000,648082804,1807,1807,1807,1807,8
|
|
20240823,124900,648068348,1807,1803,1807,1802,1083
|
|
20240823,124800,646116298,1808,1808,1808,1807,17
|
|
20240823,124700,646085572,1808,1795,1808,1795,4182
|
|
20240823,124600,638553587,1799,1795,1799,1795,1767
|
|
20240823,124500,635377591,1795,1790,1795,1790,842
|
|
20240823,124400,633868708,1791,1785,1791,1785,496
|
|
20240823,124300,632982462,1785,1780,1785,1780,1106
|
|
20240823,124200,631010842,1780,1779,1780,1779,79
|
|
20240823,124100,630870246,1774,1772,1780,1772,3627
|
|
20240823,124000,624429977,1772,1774,1774,1763,298
|
|
20240823,123900,623902540,1760,1785,1785,1760,30001
|
|
20240823,123800,571076022,1781,1782,1785,1781,474
|
|
20240823,123700,570231398,1781,1773,1785,1773,2395
|
|
20240823,123600,565969598,1772,1761,1772,1760,172
|
|
20240823,123500,565666202,1761,1770,1771,1760,3922
|
|
20240823,123400,558754432,1760,1770,1770,1760,4002
|
|
20240823,123300,551704131,1763,1769,1776,1760,19096
|
|
20240823,123200,518079047,1764,1801,1801,1764,10667
|
|
20240823,123100,499137265,1804,1804,1804,1804,10
|
|
20240823,123000,499119225,1810,1795,1810,1795,1981
|
|
20240823,122900,495558596,1788,1781,1791,1781,3747
|
|
20240823,122800,488860779,1768,1778,1785,1768,9081
|
|
20240823,122700,472769335,1776,1777,1788,1770,2181
|
|
20240823,122600,468898264,1787,1787,1787,1787,0
|
|
20240823,122500,468898264,1787,1785,1787,1775,1363
|
|
20240823,122400,466474498,1786,1786,1786,1786,60
|
|
20240823,122300,466367338,1785,1776,1788,1760,2567
|
|
20240823,122200,461832684,1769,1777,1777,1768,2050
|
|
20240823,122100,458203118,1768,1773,1777,1768,2823
|
|
20240823,122000,453204642,1770,1799,1799,1770,3102
|
|
20240823,121900,447686383,1799,1793,1801,1780,6025
|
|
20240823,121800,436918951,1791,1816,1816,1791,20005
|
|
20240823,121700,400934948,1823,1815,1823,1807,3111
|
|
20240823,121600,395302150,1815,1815,1815,1815,0
|
|
20240823,121500,395302150,1815,1818,1818,1815,3000
|
|
20240823,121400,389853933,1817,1821,1821,1817,5000
|
|
20240823,121300,380758807,1826,1830,1830,1826,2
|
|
20240823,121200,380755151,1830,1831,1831,1830,2
|
|
20240823,121100,380751490,1821,1823,1823,1821,1500
|
|
20240823,121000,378018891,1823,1823,1823,1823,0
|
|
20240823,120900,378018891,1823,1824,1824,1823,17172
|
|
20240823,120800,346714026,1823,1833,1833,1823,2265
|
|
20240823,120700,342584703,1823,1828,1834,1823,3501
|
|
20240823,120600,336194287,1826,1829,1829,1826,3000
|
|
20240823,120500,330712405,1836,1836,1836,1836,0
|
|
20240823,120400,330712405,1836,1836,1836,1836,0
|
|
20240823,120300,330712405,1836,1835,1836,1829,266
|
|
20240823,120200,330224833,1830,1830,1830,1830,1135
|
|
20240823,120100,328147783,1830,1833,1833,1830,3100
|
|
20240823,120000,322474757,1830,1835,1835,1830,700
|
|
20240823,115900,321193043,1832,1836,1836,1832,2500
|
|
20240823,115800,316612079,1844,1844,1844,1836,513
|
|
20240823,115700,315670081,1844,1844,1844,1844,1
|
|
20240823,115600,315668237,1844,1844,1844,1844,3
|
|
20240823,115500,315662705,1845,1836,1845,1836,845
|
|
20240823,115400,314107131,1845,1845,1845,1845,0
|
|
20240823,115300,314107131,1845,1843,1845,1836,1001
|
|
20240823,115200,312269269,1849,1849,1849,1849,0
|
|
20240823,115100,312269269,1849,1849,1849,1849,0
|
|
20240823,115000,312269269,1849,1849,1849,1849,0
|
|
20240823,114900,312269269,1849,1849,1849,1849,0
|
|
20240823,114800,312269269,1849,1838,1849,1833,3039
|
|
20240823,114700,306688326,1843,1843,1843,1843,20
|
|
20240823,114600,306651466,1843,1846,1846,1834,5004
|
|
20240823,114500,297466639,1837,1848,1848,1837,3000
|
|
20240823,114400,291947617,1850,1850,1850,1850,0
|
|
20240823,114300,291947617,1850,1850,1850,1850,0
|
|
20240823,114200,291947617,1850,1850,1850,1850,0
|
|
20240823,114100,291947617,1850,1851,1855,1850,7
|
|
20240823,114000,291934656,1855,1855,1855,1855,0
|
|
20240823,113900,291934656,1855,1855,1855,1855,0
|
|
20240823,113800,291934656,1855,1855,1855,1855,0
|
|
20240823,113700,291934656,1855,1855,1855,1855,0
|
|
20240823,113600,291934656,1855,1855,1855,1855,0
|
|
20240823,113500,291934656,1855,1855,1855,1855,0
|
|
20240823,113400,291934656,1855,1855,1855,1854,3
|
|
20240823,113300,291929092,1855,1855,1856,1855,3
|
|
20240823,113200,291923526,1856,1852,1856,1852,1624
|
|
20240823,113100,288914493,1853,1848,1853,1842,92
|
|
20240823,113000,288744968,1854,1854,1854,1854,0
|
|
20240823,112900,288744968,1854,1854,1854,1854,3
|
|
20240823,112800,288739406,1854,1854,1854,1854,2
|
|
20240823,112700,288735698,1855,1855,1855,1855,0
|
|
20240823,112600,288735698,1855,1854,1855,1854,100
|
|
20240823,112500,288550199,1855,1854,1855,1854,4
|
|
20240823,112400,288542780,1855,1855,1855,1855,20
|
|
20240823,112300,288505680,1855,1855,1855,1855,21
|
|
20240823,112200,288466725,1855,1855,1855,1855,1
|
|
20240823,112100,288464870,1855,1855,1855,1855,0
|
|
20240823,112000,288464870,1855,1853,1855,1853,7
|
|
20240823,111900,288451896,1854,1848,1854,1842,12
|
|
20240823,111800,288429745,1857,1857,1857,1857,0
|
|
20240823,111700,288429745,1857,1857,1857,1857,0
|
|
20240823,111600,288429745,1857,1857,1857,1857,0
|
|
20240823,111500,288429745,1857,1857,1857,1857,100
|
|
20240823,111400,288244045,1858,1840,1858,1839,2966
|
|
20240823,111300,282753316,1844,1844,1844,1844,0
|
|
20240823,111200,282753316,1844,1844,1844,1844,4
|
|
20240823,111100,282745940,1840,1840,1840,1840,1
|
|
20240823,111000,282744100,1844,1844,1844,1844,0
|
|
20240823,110900,282744100,1844,1844,1844,1844,0
|
|
20240823,110800,282744100,1844,1844,1844,1844,0
|
|
20240823,110700,282744100,1844,1844,1844,1844,0
|
|
20240823,110600,282744100,1844,1844,1844,1844,0
|
|
20240823,110500,282744100,1844,1844,1844,1844,0
|
|
20240823,110400,282744100,1844,1844,1844,1844,4
|
|
20240823,110300,282736724,1840,1840,1840,1840,1800
|
|
20240823,110200,279424724,1838,1838,1838,1838,0
|
|
20240823,110100,279424724,1838,1838,1838,1838,1
|
|
20240823,110000,279422886,1837,1837,1837,1837,0
|
|
20240823,105900,279422886,1837,1837,1837,1837,0
|
|
20240823,105800,279422886,1837,1837,1837,1837,0
|
|
20240823,105700,279422886,1837,1838,1838,1837,1330
|
|
20240823,105600,276979346,1838,1840,1840,1838,4500
|
|
20240823,105500,268706959,1840,1840,1840,1840,350
|
|
20240823,105400,268062959,1846,1846,1846,1846,3
|
|
20240823,105300,268057421,1846,1846,1846,1846,0
|
|
20240823,105200,268057421,1846,1846,1846,1846,0
|
|
20240823,105100,268057421,1846,1846,1846,1846,0
|
|
20240823,105000,268057421,1846,1846,1846,1846,32
|
|
20240823,104900,267998349,1839,1839,1839,1839,0
|
|
20240823,104800,267998349,1839,1842,1842,1839,2930
|
|
20240823,104700,262610039,1849,1849,1849,1849,0
|
|
20240823,104600,262610039,1849,1849,1849,1849,0
|
|
20240823,104500,262610039,1849,1838,1849,1838,399
|
|
20240823,104400,261876547,1849,1849,1849,1837,4238
|
|
20240823,104300,254077195,1850,1850,1850,1850,0
|
|
20240823,104200,254077195,1850,1850,1850,1838,4
|
|
20240823,104100,254069807,1838,1854,1856,1838,12296
|
|
20240823,104000,231458692,1854,1848,1854,1845,570
|
|
20240823,103900,230406567,1859,1859,1859,1859,0
|
|
20240823,103800,230406567,1859,1859,1859,1859,0
|
|
20240823,103700,230406567,1859,1851,1859,1838,9208
|
|
20240823,103600,213425019,1852,1852,1852,1852,2
|
|
20240823,103500,213421315,1851,1851,1851,1851,9
|
|
20240823,103400,213404656,1851,1845,1852,1845,78
|
|
20240823,103300,213260300,1852,1848,1852,1848,122
|
|
20240823,103200,213034836,1853,1853,1853,1853,39
|
|
20240823,103100,212962569,1855,1855,1855,1855,0
|
|
20240823,103000,212962569,1855,1850,1855,1850,125
|
|
20240823,102900,212731126,1839,1839,1839,1839,0
|
|
20240823,102800,212731126,1839,1846,1846,1839,7000
|
|
20240823,102700,199841994,1858,1858,1858,1858,0
|
|
20240823,102600,199841994,1858,1858,1858,1858,0
|
|
20240823,102500,199841994,1858,1858,1858,1858,3
|
|
20240823,102400,199836420,1858,1852,1858,1845,3004
|
|
20240823,102300,194279064,1852,1852,1852,1845,6001
|
|
20240823,102200,183190205,1852,1859,1859,1852,2
|
|
20240823,102100,183186494,1853,1852,1859,1851,2555
|
|
20240823,102000,178451300,1852,1859,1859,1852,2821
|
|
20240823,101900,173223328,1851,1851,1851,1851,116
|
|
20240823,101800,173008612,1859,1848,1859,1848,11
|
|
20240823,101700,172988174,1848,1855,1859,1848,1302
|
|
20240823,101600,170578509,1859,1859,1859,1859,0
|
|
20240823,101500,170578509,1859,1859,1859,1859,0
|
|
20240823,101400,170578509,1859,1852,1859,1852,220
|
|
20240823,101300,170170369,1861,1861,1861,1861,0
|
|
20240823,101200,170170369,1861,1861,1861,1861,2
|
|
20240823,101100,170166647,1849,1849,1849,1849,45
|
|
20240823,101000,170083442,1849,1850,1850,1849,20
|
|
20240823,100900,170046458,1849,1860,1860,1849,598
|
|
20240823,100800,168939525,1866,1866,1866,1866,42
|
|
20240823,100700,168861153,1861,1861,1861,1861,750
|
|
20240823,100600,167465403,1867,1867,1867,1867,0
|
|
20240823,100500,167465403,1867,1867,1867,1862,107
|
|
20240823,100400,167266149,1868,1868,1868,1868,0
|
|
20240823,100300,167266149,1868,1868,1868,1868,2
|
|
20240823,100200,167262413,1869,1868,1869,1868,828
|
|
20240823,100100,165715001,1868,1868,1868,1868,4
|
|
20240823,100000,165707529,1869,1869,1869,1869,1
|
|
20240823,095900,165705660,1869,1869,1869,1869,556
|
|
20240823,095800,164666496,1870,1870,1870,1864,264
|
|
20240823,095700,164173333,1868,1868,1870,1868,804
|
|
20240823,095600,162671459,1868,1867,1868,1867,593
|
|
20240823,095500,161563738,1868,1868,1868,1867,19
|
|
20240823,095400,161528248,1868,1868,1869,1868,76
|
|
20240823,095300,161386274,1870,1871,1871,1850,1012
|
|
20240823,095200,159510286,1871,1871,1871,1871,17
|
|
20240823,095100,159478479,1871,1871,1871,1871,4
|
|
20240823,095000,159470995,1871,1863,1871,1863,36
|
|
20240823,094900,159403807,1872,1864,1872,1863,115
|
|
20240823,094800,159188995,1874,1873,1874,1861,200
|
|
20240823,094700,158814660,1860,1874,1875,1860,167
|
|
20240823,094600,158503231,1874,1874,1875,1858,2768
|
|
20240823,094500,153359508,1874,1861,1874,1861,853
|
|
20240823,094400,151771364,1861,1861,1861,1858,3031
|
|
20240823,094300,146139653,1861,1861,1861,1858,24
|
|
20240823,094200,146094992,1861,1861,1861,1861,1
|
|
20240823,094100,146093131,1861,1861,1861,1861,20
|
|
20240823,094000,146055911,1861,1855,1861,1854,540
|
|
20240823,093900,145053975,1854,1850,1855,1850,1258
|
|
20240823,093800,142723961,1850,1848,1850,1848,667
|
|
20240823,093700,141490526,1845,1845,1848,1845,3599
|
|
20240823,093600,134850368,1848,1847,1848,1847,21
|
|
20240823,093500,134811567,1837,1837,1838,1837,12100
|
|
20240823,093400,112578867,1837,1840,1840,1837,2200
|
|
20240823,093300,108530926,1850,1850,1850,1850,0
|
|
20240823,093200,108530926,1850,1840,1850,1840,7065
|
|
20240823,093100,95530676,1850,1841,1850,1840,6
|
|
20240823,093000,95519622,1840,1841,1841,1840,1670
|
|
20240823,092900,92446820,1840,1843,1843,1840,3000
|
|
20240823,092800,86923443,1842,1846,1846,1842,2000
|
|
20240823,092700,83236894,1845,1845,1845,1845,0
|
|
20240823,092600,83236894,1845,1845,1845,1845,0
|
|
20240823,092500,83236894,1845,1845,1845,1845,0
|
|
20240823,092400,83236894,1845,1845,1845,1845,5
|
|
20240823,092300,83227669,1854,1854,1854,1844,211
|
|
20240823,092200,82838213,1853,1853,1853,1847,455
|
|
20240823,092100,81995170,1847,1849,1849,1847,1000
|
|
20240823,092000,80147365,1849,1855,1855,1849,42
|
|
20240823,091900,80069651,1854,1855,1855,1854,2879
|
|
20240823,091800,74731981,1855,1855,1855,1855,4
|
|
20240823,091700,74724561,1848,1849,1849,1848,2
|
|
20240823,091600,74720864,1861,1851,1861,1848,3927
|
|
20240823,091500,67461850,1850,1850,1850,1850,5
|
|
20240823,091400,67452600,1850,1859,1859,1850,6302
|
|
20240823,091300,55789781,1866,1866,1866,1866,1
|
|
20240823,091200,55787915,1866,1866,1866,1866,0
|
|
20240823,091100,55787915,1866,1856,1866,1856,18
|
|
20240823,091000,55754387,1853,1863,1863,1853,2625
|
|
20240823,090900,50888092,1863,1876,1877,1863,284
|
|
20240823,090800,50358896,1863,1865,1877,1863,225
|
|
20240823,090700,49938275,1865,1877,1877,1865,55
|
|
20240823,090600,49835688,1851,1861,1878,1850,4505
|
|
20240823,090500,41461020,1851,1861,1861,1851,1030
|
|
20240823,090400,39554190,1857,1851,1861,1850,2758
|
|
20240823,090300,34450518,1864,1864,1864,1864,100
|
|
20240823,090200,34264118,1865,1865,1865,1865,1
|
|
20240823,090100,34262253,1850,1855,1884,1849,4329
|
|
20240823,090000,26211984,1884,1865,1884,1855,14029
|