646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,194300,342570916,1815,1815,1815,1815,2117
|
|
20240724,194200,342570916,1815,1815,1815,1815,0
|
|
20240724,194100,342570916,1815,1815,1815,1815,0
|
|
20240724,194000,342570916,1815,1815,1815,1815,0
|
|
20240724,193900,342570916,1815,1815,1815,1815,0
|
|
20240724,193800,342570916,1815,1815,1815,1815,0
|
|
20240724,193700,342570916,1815,1815,1815,1815,0
|
|
20240724,193600,342570916,1815,1815,1815,1815,0
|
|
20240724,193500,342570916,1815,1815,1815,1815,0
|
|
20240724,193400,342570916,1815,1815,1815,1815,0
|
|
20240724,193300,342570916,1815,1815,1815,1815,0
|
|
20240724,193200,342570916,1815,1815,1815,1815,0
|
|
20240724,193100,342570916,1815,1815,1815,1815,0
|
|
20240724,193000,342570916,1815,1815,1815,1815,0
|
|
20240724,192900,342570916,1815,1815,1815,1815,0
|
|
20240724,192800,342570916,1815,1815,1815,1815,0
|
|
20240724,192700,342570916,1815,1815,1815,1815,0
|
|
20240724,192600,342570916,1815,1815,1815,1815,0
|
|
20240724,192500,342570916,1815,1815,1815,1815,0
|
|
20240724,192400,342570916,1815,1815,1815,1815,0
|
|
20240724,192300,342570916,1815,1815,1815,1815,0
|
|
20240724,192200,342570916,1815,1815,1815,1815,0
|
|
20240724,192100,342570916,1815,1815,1815,1815,0
|
|
20240724,192000,342570916,1815,1815,1815,1815,0
|
|
20240724,191900,342570916,1815,1815,1815,1815,0
|
|
20240724,191800,342570916,1815,1815,1815,1815,0
|
|
20240724,191700,342570916,1815,1815,1815,1815,0
|
|
20240724,191600,342570916,1815,1815,1815,1815,0
|
|
20240724,191500,342570916,1815,1815,1815,1815,0
|
|
20240724,191400,342570916,1815,1815,1815,1815,0
|
|
20240724,191300,342570916,1815,1815,1815,1815,2117
|
|
20240724,191200,342570916,1815,1815,1815,1815,0
|
|
20240724,191100,342570916,1815,1815,1815,1815,0
|
|
20240724,191000,342570916,1815,1815,1815,1815,0
|
|
20240724,190900,342570916,1815,1815,1815,1815,0
|
|
20240724,190800,342570916,1815,1815,1815,1815,0
|
|
20240724,190700,342570916,1815,1815,1815,1815,0
|
|
20240724,190600,342570916,1815,1815,1815,1815,0
|
|
20240724,190500,342570916,1815,1815,1815,1815,0
|
|
20240724,190400,342570916,1815,1815,1815,1815,0
|
|
20240724,190300,342570916,1815,1815,1815,1815,0
|
|
20240724,190200,342570916,1815,1815,1815,1815,0
|
|
20240724,190100,342570916,1815,1815,1815,1815,0
|
|
20240724,190000,342570916,1815,1815,1815,1815,0
|
|
20240724,185900,342570916,1815,1815,1815,1815,0
|
|
20240724,185800,342570916,1815,1815,1815,1815,0
|
|
20240724,185700,342570916,1815,1815,1815,1815,0
|
|
20240724,185600,342570916,1815,1815,1815,1815,0
|
|
20240724,185500,342570916,1815,1815,1815,1815,0
|
|
20240724,185400,342570916,1815,1815,1815,1815,0
|
|
20240724,185300,342570916,1815,1815,1815,1815,0
|
|
20240724,185200,342570916,1815,1815,1815,1815,0
|
|
20240724,185100,342570916,1815,1815,1815,1815,0
|
|
20240724,185000,342570916,1815,1815,1815,1815,0
|
|
20240724,184900,342570916,1815,1815,1815,1815,0
|
|
20240724,184800,342570916,1815,1815,1815,1815,0
|
|
20240724,184700,342570916,1815,1815,1815,1815,0
|
|
20240724,184600,342570916,1815,1815,1815,1815,0
|
|
20240724,184500,342570916,1815,1815,1815,1815,0
|
|
20240724,184400,342570916,1815,1815,1815,1815,0
|
|
20240724,184300,342570916,1815,1815,1815,1815,2117
|
|
20240724,184200,342570916,1815,1815,1815,1815,0
|
|
20240724,184100,342570916,1815,1815,1815,1815,0
|
|
20240724,184000,342570916,1815,1815,1815,1815,0
|
|
20240724,183900,342570916,1815,1815,1815,1815,0
|
|
20240724,183800,342570916,1815,1815,1815,1815,0
|
|
20240724,183700,342570916,1815,1815,1815,1815,0
|
|
20240724,183600,342570916,1815,1815,1815,1815,0
|
|
20240724,183500,342570916,1815,1815,1815,1815,0
|
|
20240724,183400,342570916,1815,1815,1815,1815,0
|
|
20240724,183300,342570916,1815,1815,1815,1815,0
|
|
20240724,183200,342570916,1815,1815,1815,1815,0
|
|
20240724,183100,342570916,1815,1815,1815,1815,0
|
|
20240724,183000,342570916,1815,1815,1815,1815,0
|
|
20240724,182900,342570916,1815,1815,1815,1815,0
|
|
20240724,182800,342570916,1815,1815,1815,1815,0
|
|
20240724,182700,342570916,1815,1815,1815,1815,0
|
|
20240724,182600,342570916,1815,1815,1815,1815,0
|
|
20240724,182500,342570916,1815,1815,1815,1815,0
|
|
20240724,182400,342570916,1815,1815,1815,1815,0
|
|
20240724,182300,342570916,1815,1815,1815,1815,0
|
|
20240724,182200,342570916,1815,1815,1815,1815,0
|
|
20240724,182100,342570916,1815,1815,1815,1815,0
|
|
20240724,182000,342570916,1815,1815,1815,1815,0
|
|
20240724,181900,342570916,1815,1815,1815,1815,0
|
|
20240724,181800,342570916,1815,1815,1815,1815,0
|
|
20240724,181700,342570916,1815,1815,1815,1815,0
|
|
20240724,181600,342570916,1815,1815,1815,1815,0
|
|
20240724,181500,342570916,1815,1815,1815,1815,0
|
|
20240724,181400,342570916,1815,1815,1815,1815,0
|
|
20240724,181300,342570916,1815,1815,1815,1815,2117
|
|
20240724,181200,342570916,1815,1815,1815,1815,0
|
|
20240724,181100,342570916,1815,1815,1815,1815,0
|
|
20240724,181000,342570916,1815,1815,1815,1815,0
|
|
20240724,180900,342570916,1815,1815,1815,1815,0
|
|
20240724,180800,342570916,1815,1815,1815,1815,0
|
|
20240724,180700,342570916,1815,1815,1815,1815,0
|
|
20240724,180600,342570916,1815,1815,1815,1815,0
|
|
20240724,180500,342570916,1815,1815,1815,1815,0
|
|
20240724,180400,342570916,1815,1815,1815,1815,0
|
|
20240724,180300,342570916,1815,1815,1815,1815,0
|
|
20240724,180200,342570916,1815,1815,1815,1815,0
|
|
20240724,180100,342570916,1815,1815,1815,1815,0
|
|
20240724,180000,342570916,1815,1815,1815,1815,0
|
|
20240724,175900,342570916,1815,1815,1815,1815,0
|
|
20240724,175800,342570916,1815,1815,1815,1815,0
|
|
20240724,175700,342570916,1815,1815,1815,1815,0
|
|
20240724,175600,342570916,1815,1815,1815,1815,0
|
|
20240724,175500,342570916,1815,1815,1815,1815,0
|
|
20240724,175400,342570916,1815,1815,1815,1815,0
|
|
20240724,175300,342570916,1815,1815,1815,1815,0
|
|
20240724,175200,342570916,1815,1815,1815,1815,0
|
|
20240724,175100,342570916,1815,1815,1815,1815,0
|
|
20240724,175000,342570916,1815,1815,1815,1815,0
|
|
20240724,174900,342570916,1815,1815,1815,1815,0
|
|
20240724,174800,342570916,1815,1815,1815,1815,0
|
|
20240724,174700,342570916,1815,1815,1815,1815,0
|
|
20240724,174600,342570916,1815,1815,1815,1815,0
|
|
20240724,174500,342570916,1815,1815,1815,1815,0
|
|
20240724,174400,342570916,1815,1815,1815,1815,0
|
|
20240724,174300,342570916,1815,1815,1815,1815,2117
|
|
20240724,174200,342570916,1815,1815,1815,1815,0
|
|
20240724,174100,342570916,1815,1815,1815,1815,0
|
|
20240724,174000,342570916,1815,1815,1815,1815,0
|
|
20240724,173900,342570916,1815,1815,1815,1815,0
|
|
20240724,173800,342570916,1815,1815,1815,1815,0
|
|
20240724,173700,342570916,1815,1815,1815,1815,0
|
|
20240724,173600,342570916,1815,1815,1815,1815,0
|
|
20240724,173500,342570916,1815,1815,1815,1815,0
|
|
20240724,173400,342570916,1815,1815,1815,1815,0
|
|
20240724,173300,342570916,1815,1815,1815,1815,0
|
|
20240724,173200,342570916,1815,1815,1815,1815,0
|
|
20240724,173100,342570916,1815,1815,1815,1815,0
|
|
20240724,173000,342570916,1815,1815,1815,1815,0
|
|
20240724,172900,342570916,1815,1815,1815,1815,0
|
|
20240724,172800,342570916,1815,1815,1815,1815,0
|
|
20240724,172700,342570916,1815,1815,1815,1815,0
|
|
20240724,172600,342570916,1815,1815,1815,1815,0
|
|
20240724,172500,342570916,1815,1815,1815,1815,0
|
|
20240724,172400,342570916,1815,1815,1815,1815,0
|
|
20240724,172300,342570916,1815,1815,1815,1815,0
|
|
20240724,172200,342570916,1815,1815,1815,1815,0
|
|
20240724,172100,342570916,1815,1815,1815,1815,0
|
|
20240724,172000,342570916,1815,1815,1815,1815,0
|
|
20240724,171900,342570916,1815,1815,1815,1815,0
|
|
20240724,171800,342570916,1815,1815,1815,1815,0
|
|
20240724,171700,342570916,1815,1815,1815,1815,0
|
|
20240724,171600,342570916,1815,1815,1815,1815,0
|
|
20240724,171500,342570916,1815,1815,1815,1815,0
|
|
20240724,171400,342570916,1815,1815,1815,1815,0
|
|
20240724,171300,342570916,1815,1815,1815,1815,2117
|
|
20240724,171200,342570916,1815,1815,1815,1815,0
|
|
20240724,171100,342570916,1815,1815,1815,1815,0
|
|
20240724,171000,342570916,1815,1815,1815,1815,0
|
|
20240724,170900,342570916,1815,1815,1815,1815,0
|
|
20240724,170800,342570916,1815,1815,1815,1815,0
|
|
20240724,170700,342570916,1815,1815,1815,1815,0
|
|
20240724,170600,342570916,1815,1815,1815,1815,0
|
|
20240724,170500,342570916,1815,1815,1815,1815,0
|
|
20240724,170400,342570916,1815,1815,1815,1815,0
|
|
20240724,170300,342570916,1815,1815,1815,1815,0
|
|
20240724,170200,342570916,1815,1815,1815,1815,0
|
|
20240724,170100,342570916,1815,1815,1815,1815,0
|
|
20240724,170000,342570916,1815,1815,1815,1815,0
|
|
20240724,165900,342570916,1815,1815,1815,1815,0
|
|
20240724,165800,342570916,1815,1815,1815,1815,0
|
|
20240724,165700,342570916,1815,1815,1815,1815,0
|
|
20240724,165600,342570916,1815,1815,1815,1815,0
|
|
20240724,165500,342570916,1815,1815,1815,1815,0
|
|
20240724,165400,342570916,1815,1815,1815,1815,0
|
|
20240724,165300,342570916,1815,1815,1815,1815,0
|
|
20240724,165200,342570916,1815,1815,1815,1815,0
|
|
20240724,165100,342570916,1815,1815,1815,1815,0
|
|
20240724,165000,342570916,1815,1815,1815,1815,0
|
|
20240724,164900,342570916,1815,1815,1815,1815,0
|
|
20240724,164800,342570916,1815,1815,1815,1815,0
|
|
20240724,164700,342570916,1815,1815,1815,1815,0
|
|
20240724,164600,342570916,1815,1815,1815,1815,0
|
|
20240724,164500,342570916,1815,1815,1815,1815,0
|
|
20240724,164400,342570916,1815,1815,1815,1815,0
|
|
20240724,164300,342570916,1815,1815,1815,1815,2117
|
|
20240724,164200,342570916,1815,1815,1815,1815,0
|
|
20240724,164100,342570916,1815,1815,1815,1815,0
|
|
20240724,164000,342570916,1815,1815,1815,1815,0
|
|
20240724,163900,342570916,1815,1815,1815,1815,0
|
|
20240724,163800,342570916,1815,1815,1815,1815,0
|
|
20240724,163700,342570916,1815,1815,1815,1815,0
|
|
20240724,163600,342570916,1815,1815,1815,1815,0
|
|
20240724,163500,342570916,1815,1815,1815,1815,0
|
|
20240724,163400,342570916,1815,1815,1815,1815,0
|
|
20240724,163300,342570916,1815,1815,1815,1815,0
|
|
20240724,163200,342570916,1815,1815,1815,1815,0
|
|
20240724,163100,342570916,1815,1815,1815,1815,0
|
|
20240724,163000,342570916,1815,1815,1815,1815,0
|
|
20240724,162900,342570916,1815,1815,1815,1815,0
|
|
20240724,162800,342570916,1815,1815,1815,1815,0
|
|
20240724,162700,342570916,1815,1815,1815,1815,0
|
|
20240724,162600,342570916,1815,1815,1815,1815,0
|
|
20240724,162500,342570916,1815,1815,1815,1815,0
|
|
20240724,162400,342570916,1815,1815,1815,1815,0
|
|
20240724,162300,342570916,1815,1815,1815,1815,0
|
|
20240724,162200,342570916,1815,1815,1815,1815,0
|
|
20240724,162100,342570916,1815,1815,1815,1815,0
|
|
20240724,162000,342570916,1815,1815,1815,1815,0
|
|
20240724,161900,342570916,1815,1815,1815,1815,0
|
|
20240724,161800,342570916,1815,1815,1815,1815,0
|
|
20240724,161700,342570916,1815,1815,1815,1815,0
|
|
20240724,161600,342570916,1815,1815,1815,1815,0
|
|
20240724,161500,342570916,1815,1815,1815,1815,0
|
|
20240724,161400,342570916,1815,1815,1815,1815,0
|
|
20240724,161300,342570916,1815,1815,1815,1815,2117
|
|
20240724,161200,342570916,1815,1815,1815,1815,0
|
|
20240724,161100,342570916,1815,1815,1815,1815,0
|
|
20240724,161000,342570916,1815,1815,1815,1815,0
|
|
20240724,160900,342570916,1815,1815,1815,1815,0
|
|
20240724,160800,342570916,1815,1815,1815,1815,0
|
|
20240724,160700,342570916,1815,1815,1815,1815,0
|
|
20240724,160600,342570916,1815,1815,1815,1815,0
|
|
20240724,160500,342570916,1815,1815,1815,1815,0
|
|
20240724,160400,342570916,1815,1815,1815,1815,0
|
|
20240724,160300,342570916,1815,1815,1815,1815,0
|
|
20240724,160200,342570916,1815,1815,1815,1815,0
|
|
20240724,160100,342570916,1815,1815,1815,1815,0
|
|
20240724,160000,342570916,1815,1815,1815,1815,0
|
|
20240724,155900,342570916,1815,1815,1815,1815,0
|
|
20240724,155800,342570916,1815,1815,1815,1815,0
|
|
20240724,155700,342570916,1815,1815,1815,1815,0
|
|
20240724,155600,342570916,1815,1815,1815,1815,0
|
|
20240724,155500,342570916,1815,1815,1815,1815,0
|
|
20240724,155400,342570916,1815,1815,1815,1815,0
|
|
20240724,155300,342570916,1815,1815,1815,1815,0
|
|
20240724,155200,342570916,1815,1815,1815,1815,0
|
|
20240724,155100,342570916,1815,1815,1815,1815,0
|
|
20240724,155000,342570916,1815,1815,1815,1815,0
|
|
20240724,154900,342570916,1815,1815,1815,1815,0
|
|
20240724,154800,342570916,1815,1815,1815,1815,0
|
|
20240724,154700,342570916,1815,1815,1815,1815,0
|
|
20240724,154600,342570916,1815,1815,1815,1815,0
|
|
20240724,154500,342570916,1815,1815,1815,1815,0
|
|
20240724,154400,342570916,1815,1815,1815,1815,0
|
|
20240724,154300,342570916,1815,1815,1815,1815,2117
|
|
20240724,154200,342570916,1815,1815,1815,1815,0
|
|
20240724,154100,342570916,1815,1815,1815,1815,0
|
|
20240724,154000,342570916,1815,1815,1815,1815,0
|
|
20240724,153900,342570916,1815,1815,1815,1815,0
|
|
20240724,153800,342570916,1815,1815,1815,1815,0
|
|
20240724,153700,342570916,1815,1815,1815,1815,0
|
|
20240724,153600,342570916,1815,1815,1815,1815,0
|
|
20240724,153500,342570916,1815,1815,1815,1815,0
|
|
20240724,153400,342570916,1815,1815,1815,1815,0
|
|
20240724,153300,342570916,1815,1815,1815,1815,0
|
|
20240724,153200,342570916,1815,1815,1815,1815,0
|
|
20240724,153100,342570916,1815,1815,1815,1815,0
|
|
20240724,153000,342570916,1815,1815,1815,1815,2117
|
|
20240724,152900,338728561,1820,1820,1820,1820,0
|
|
20240724,152800,338728561,1820,1820,1820,1820,0
|
|
20240724,152700,338728561,1820,1820,1820,1820,0
|
|
20240724,152600,338728561,1820,1820,1820,1820,0
|
|
20240724,152500,338728561,1820,1820,1820,1820,0
|
|
20240724,152400,338728561,1820,1820,1820,1820,0
|
|
20240724,152300,338728561,1820,1820,1820,1820,0
|
|
20240724,152200,338728561,1820,1820,1820,1820,0
|
|
20240724,152100,338728561,1820,1820,1820,1820,0
|
|
20240724,152000,338728561,1820,1820,1820,1820,0
|
|
20240724,151900,338728561,1820,1823,1823,1820,1365
|
|
20240724,151800,336242007,1822,1825,1825,1822,550
|
|
20240724,151700,335238959,1827,1825,1827,1825,2059
|
|
20240724,151600,331481166,1825,1828,1828,1825,2822
|
|
20240724,151500,326326617,1828,1828,1828,1828,15
|
|
20240724,151400,326299197,1828,1828,1828,1827,146
|
|
20240724,151300,326032424,1827,1827,1827,1827,1522
|
|
20240724,151200,323251730,1827,1829,1829,1827,358
|
|
20240724,151100,322597511,1832,1832,1832,1832,0
|
|
20240724,151000,322597511,1832,1830,1832,1830,1041
|
|
20240724,150900,320690521,1827,1830,1830,1827,438
|
|
20240724,150800,319889799,1830,1830,1830,1830,0
|
|
20240724,150700,319889799,1830,1830,1830,1830,0
|
|
20240724,150600,319889799,1830,1830,1830,1830,162
|
|
20240724,150500,319593339,1832,1832,1832,1832,0
|
|
20240724,150400,319593339,1832,1832,1832,1832,1
|
|
20240724,150300,319591507,1829,1829,1829,1829,0
|
|
20240724,150200,319591507,1829,1829,1829,1829,250
|
|
20240724,150100,319134257,1832,1832,1832,1832,0
|
|
20240724,150000,319134257,1832,1829,1832,1829,130
|
|
20240724,145900,318896484,1829,1830,1830,1829,31
|
|
20240724,145800,318839784,1832,1832,1832,1832,1
|
|
20240724,145700,318837952,1829,1830,1830,1829,136
|
|
20240724,145600,318589074,1830,1831,1831,1830,48
|
|
20240724,145500,318501211,1832,1832,1832,1832,0
|
|
20240724,145400,318501211,1832,1832,1832,1832,8
|
|
20240724,145300,318486555,1832,1832,1832,1832,17
|
|
20240724,145200,318455411,1832,1832,1832,1832,113
|
|
20240724,145100,318248395,1830,1830,1830,1830,0
|
|
20240724,145000,318248395,1830,1830,1830,1830,0
|
|
20240724,144900,318248395,1830,1830,1830,1830,0
|
|
20240724,144800,318248395,1830,1830,1830,1830,0
|
|
20240724,144700,318248395,1830,1830,1830,1830,355
|
|
20240724,144600,317598745,1829,1829,1829,1829,1
|
|
20240724,144500,317596916,1830,1830,1830,1830,13
|
|
20240724,144400,317573126,1827,1831,1831,1827,2729
|
|
20240724,144300,312579373,1831,1834,1834,1831,191
|
|
20240724,144200,312229391,1840,1840,1840,1840,0
|
|
20240724,144100,312229391,1840,1840,1840,1840,0
|
|
20240724,144000,312229391,1840,1840,1840,1840,0
|
|
20240724,143900,312229391,1840,1840,1840,1840,0
|
|
20240724,143800,312229391,1840,1840,1840,1840,1
|
|
20240724,143700,312227551,1843,1833,1844,1833,2003
|
|
20240724,143600,308556022,1833,1844,1844,1833,4140
|
|
20240724,143500,300954331,1842,1842,1842,1842,0
|
|
20240724,143400,300954331,1842,1842,1842,1842,1
|
|
20240724,143300,300952489,1844,1844,1844,1844,70
|
|
20240724,143200,300823409,1842,1842,1842,1842,400
|
|
20240724,143100,300086609,1842,1842,1842,1842,599
|
|
20240724,143000,298983251,1842,1842,1842,1842,97
|
|
20240724,142900,298804577,1840,1843,1843,1840,1534
|
|
20240724,142800,295977517,1843,1841,1843,1841,3177
|
|
20240724,142700,290128658,1841,1841,1841,1841,1300
|
|
20240724,142600,287735358,1843,1843,1843,1843,0
|
|
20240724,142500,287735358,1843,1843,1843,1843,0
|
|
20240724,142400,287735358,1843,1843,1843,1843,0
|
|
20240724,142300,287735358,1843,1843,1843,1843,0
|
|
20240724,142200,287735358,1843,1843,1843,1843,0
|
|
20240724,142100,287735358,1843,1841,1844,1841,726
|
|
20240724,142000,286398649,1841,1841,1841,1841,514
|
|
20240724,141900,285452375,1844,1844,1844,1844,0
|
|
20240724,141800,285452375,1844,1844,1844,1844,0
|
|
20240724,141700,285452375,1844,1844,1844,1844,0
|
|
20240724,141600,285452375,1844,1844,1844,1844,1350
|
|
20240724,141500,282962975,1844,1839,1844,1839,5
|
|
20240724,141400,282953775,1844,1844,1844,1844,0
|
|
20240724,141300,282953775,1844,1844,1844,1844,0
|
|
20240724,141200,282953775,1844,1844,1844,1844,0
|
|
20240724,141100,282953775,1844,1844,1844,1844,0
|
|
20240724,141000,282953775,1844,1844,1844,1844,0
|
|
20240724,140900,282953775,1844,1844,1844,1844,0
|
|
20240724,140800,282953775,1844,1844,1844,1844,0
|
|
20240724,140700,282953775,1844,1844,1844,1844,0
|
|
20240724,140600,282953775,1844,1844,1844,1844,0
|
|
20240724,140500,282953775,1844,1844,1844,1844,0
|
|
20240724,140400,282953775,1844,1844,1844,1844,1
|
|
20240724,140300,282951931,1840,1844,1844,1840,3640
|
|
20240724,140200,276252331,1844,1844,1844,1844,0
|
|
20240724,140100,276252331,1844,1844,1844,1844,0
|
|
20240724,140000,276252331,1844,1844,1844,1844,0
|
|
20240724,135900,276252331,1844,1844,1844,1844,0
|
|
20240724,135800,276252331,1844,1844,1844,1844,0
|
|
20240724,135700,276252331,1844,1844,1844,1844,1
|
|
20240724,135600,276250487,1840,1840,1840,1840,0
|
|
20240724,135500,276250487,1840,1838,1840,1836,3813
|
|
20240724,135400,269240940,1844,1844,1844,1844,2
|
|
20240724,135300,269237252,1838,1839,1839,1838,176
|
|
20240724,135200,268913610,1846,1846,1846,1846,0
|
|
20240724,135100,268913610,1846,1846,1846,1846,0
|
|
20240724,135000,268913610,1846,1839,1846,1839,533
|
|
20240724,134900,267933416,1846,1846,1846,1839,4
|
|
20240724,134800,267926039,1840,1840,1840,1840,409
|
|
20240724,134700,267173479,1846,1846,1846,1846,0
|
|
20240724,134600,267173479,1846,1846,1846,1846,0
|
|
20240724,134500,267173479,1846,1846,1846,1846,0
|
|
20240724,134400,267173479,1846,1846,1846,1846,2
|
|
20240724,134300,267169787,1840,1840,1840,1840,31
|
|
20240724,134200,267112747,1846,1846,1846,1846,0
|
|
20240724,134100,267112747,1846,1846,1846,1846,0
|
|
20240724,134000,267112747,1846,1840,1846,1840,1010
|
|
20240724,133900,265254287,1845,1845,1845,1845,5
|
|
20240724,133800,265245062,1846,1846,1846,1846,20
|
|
20240724,133700,265208142,1846,1846,1846,1846,100
|
|
20240724,133600,265023542,1846,1846,1846,1846,0
|
|
20240724,133500,265023542,1846,1846,1846,1846,0
|
|
20240724,133400,265023542,1846,1846,1846,1846,54
|
|
20240724,133300,264923858,1840,1840,1840,1840,0
|
|
20240724,133200,264923858,1840,1840,1840,1840,0
|
|
20240724,133100,264923858,1840,1840,1840,1840,410
|
|
20240724,133000,264169458,1840,1840,1840,1840,101
|
|
20240724,132900,263983618,1846,1846,1846,1841,3656
|
|
20240724,132800,257249697,1846,1845,1846,1845,2010
|
|
20240724,132700,253541237,1844,1844,1844,1844,0
|
|
20240724,132600,253541237,1844,1844,1844,1844,0
|
|
20240724,132500,253541237,1844,1844,1844,1844,0
|
|
20240724,132400,253541237,1844,1844,1844,1844,1800
|
|
20240724,132300,250222037,1845,1845,1845,1845,0
|
|
20240724,132200,250222037,1845,1845,1845,1845,0
|
|
20240724,132100,250222037,1845,1845,1845,1845,0
|
|
20240724,132000,250222037,1845,1845,1845,1845,0
|
|
20240724,131900,250222037,1845,1845,1845,1845,20
|
|
20240724,131800,250185137,1845,1845,1845,1845,2
|
|
20240724,131700,250181447,1841,1841,1841,1841,0
|
|
20240724,131600,250181447,1841,1841,1841,1841,45
|
|
20240724,131500,250098602,1840,1840,1840,1840,0
|
|
20240724,131400,250098602,1840,1840,1840,1840,1000
|
|
20240724,131300,248258602,1845,1845,1845,1845,2
|
|
20240724,131200,248254912,1840,1841,1841,1840,672
|
|
20240724,131100,247017863,1841,1841,1841,1841,0
|
|
20240724,131000,247017863,1841,1841,1841,1841,0
|
|
20240724,130900,247017863,1841,1841,1841,1841,1
|
|
20240724,130800,247016022,1844,1844,1844,1844,0
|
|
20240724,130700,247016022,1844,1844,1844,1844,0
|
|
20240724,130600,247016022,1844,1844,1844,1844,0
|
|
20240724,130500,247016022,1844,1844,1844,1844,1
|
|
20240724,130400,247014178,1842,1842,1842,1842,0
|
|
20240724,130300,247014178,1842,1842,1842,1842,0
|
|
20240724,130200,247014178,1842,1842,1842,1842,0
|
|
20240724,130100,247014178,1842,1842,1842,1842,340
|
|
20240724,130000,246387898,1843,1845,1845,1843,1711
|
|
20240724,125900,243231963,1845,1846,1846,1845,308
|
|
20240724,125800,242663500,1845,1845,1845,1845,0
|
|
20240724,125700,242663500,1845,1845,1845,1845,0
|
|
20240724,125600,242663500,1845,1845,1845,1845,4
|
|
20240724,125500,242656120,1846,1846,1846,1846,0
|
|
20240724,125400,242656120,1846,1846,1846,1846,0
|
|
20240724,125300,242656120,1846,1846,1846,1846,0
|
|
20240724,125200,242656120,1846,1846,1846,1846,0
|
|
20240724,125100,242656120,1846,1846,1846,1846,0
|
|
20240724,125000,242656120,1846,1846,1846,1846,10
|
|
20240724,124900,242637660,1846,1846,1846,1846,20
|
|
20240724,124800,242600740,1846,1846,1846,1846,0
|
|
20240724,124700,242600740,1846,1846,1846,1846,45
|
|
20240724,124600,242517670,1846,1846,1846,1846,0
|
|
20240724,124500,242517670,1846,1846,1846,1846,0
|
|
20240724,124400,242517670,1846,1846,1846,1846,0
|
|
20240724,124300,242517670,1846,1846,1846,1846,0
|
|
20240724,124200,242517670,1846,1846,1846,1846,0
|
|
20240724,124100,242517670,1846,1846,1846,1846,100
|
|
20240724,124000,242333070,1846,1847,1847,1846,663
|
|
20240724,123900,241108929,1849,1849,1849,1849,0
|
|
20240724,123800,241108929,1849,1849,1849,1849,0
|
|
20240724,123700,241108929,1849,1849,1849,1849,0
|
|
20240724,123600,241108929,1849,1849,1849,1849,799
|
|
20240724,123500,239631578,1849,1849,1849,1849,0
|
|
20240724,123400,239631578,1849,1849,1849,1849,1176
|
|
20240724,123300,237457154,1849,1849,1849,1849,0
|
|
20240724,123200,237457154,1849,1849,1849,1849,500
|
|
20240724,123100,236532654,1847,1847,1847,1847,2
|
|
20240724,123000,236528960,1849,1849,1849,1849,0
|
|
20240724,122900,236528960,1849,1849,1849,1849,0
|
|
20240724,122800,236528960,1849,1849,1849,1849,0
|
|
20240724,122700,236528960,1849,1849,1849,1849,0
|
|
20240724,122600,236528960,1849,1849,1849,1849,0
|
|
20240724,122500,236528960,1849,1849,1849,1849,449
|
|
20240724,122400,235698759,1847,1849,1849,1847,433
|
|
20240724,122300,234898144,1850,1850,1850,1850,0
|
|
20240724,122200,234898144,1850,1850,1850,1850,745
|
|
20240724,122100,233519894,1849,1849,1849,1849,5
|
|
20240724,122000,233510649,1849,1849,1849,1849,21
|
|
20240724,121900,233471820,1849,1849,1849,1849,990
|
|
20240724,121800,231641310,1847,1847,1847,1847,0
|
|
20240724,121700,231641310,1847,1847,1847,1847,0
|
|
20240724,121600,231641310,1847,1849,1849,1847,30
|
|
20240724,121500,231585860,1849,1849,1849,1849,250
|
|
20240724,121400,231123610,1849,1849,1849,1849,0
|
|
20240724,121300,231123610,1849,1848,1849,1848,53
|
|
20240724,121200,231025663,1845,1845,1845,1845,0
|
|
20240724,121100,231025663,1845,1845,1845,1845,0
|
|
20240724,121000,231025663,1845,1845,1845,1845,0
|
|
20240724,120900,231025663,1845,1845,1845,1845,0
|
|
20240724,120800,231025663,1845,1844,1845,1844,1530
|
|
20240724,120700,228204296,1844,1845,1845,1844,297
|
|
20240724,120600,227656508,1842,1842,1842,1842,0
|
|
20240724,120500,227656508,1842,1842,1842,1842,1
|
|
20240724,120400,227654666,1845,1845,1845,1845,0
|
|
20240724,120300,227654666,1845,1845,1845,1845,0
|
|
20240724,120200,227654666,1845,1845,1845,1845,0
|
|
20240724,120100,227654666,1845,1843,1845,1840,1618
|
|
20240724,120000,224676077,1843,1843,1843,1843,60
|
|
20240724,115900,224565497,1842,1842,1842,1842,5
|
|
20240724,115800,224556287,1845,1845,1845,1845,0
|
|
20240724,115700,224556287,1845,1845,1845,1845,0
|
|
20240724,115600,224556287,1845,1845,1845,1845,1
|
|
20240724,115500,224554442,1845,1845,1845,1845,0
|
|
20240724,115400,224554442,1845,1845,1845,1845,4
|
|
20240724,115300,224547062,1842,1843,1843,1842,112
|
|
20240724,115200,224340735,1843,1843,1843,1843,0
|
|
20240724,115100,224340735,1843,1843,1843,1842,1620
|
|
20240724,115000,221356095,1843,1843,1843,1843,0
|
|
20240724,114900,221356095,1843,1843,1843,1843,700
|
|
20240724,114800,220065995,1845,1845,1845,1845,0
|
|
20240724,114700,220065995,1845,1845,1845,1845,0
|
|
20240724,114600,220065995,1845,1845,1845,1845,1
|
|
20240724,114500,220064150,1845,1844,1845,1844,2
|
|
20240724,114400,220060461,1845,1845,1845,1845,0
|
|
20240724,114300,220060461,1845,1845,1845,1845,382
|
|
20240724,114200,219355671,1845,1845,1845,1845,5
|
|
20240724,114100,219346446,1847,1847,1847,1847,0
|
|
20240724,114000,219346446,1847,1847,1847,1847,0
|
|
20240724,113900,219346446,1847,1850,1850,1847,53
|
|
20240724,113800,219248546,1847,1847,1847,1847,3000
|
|
20240724,113700,213707546,1850,1848,1850,1848,9
|
|
20240724,113600,213690910,1848,1848,1848,1848,167
|
|
20240724,113500,213382294,1848,1848,1848,1848,3
|
|
20240724,113400,213376750,1848,1847,1848,1847,17
|
|
20240724,113300,213345344,1848,1848,1848,1848,0
|
|
20240724,113200,213345344,1848,1848,1848,1848,0
|
|
20240724,113100,213345344,1848,1848,1848,1848,4
|
|
20240724,113000,213337952,1848,1848,1848,1848,0
|
|
20240724,112900,213337952,1848,1848,1848,1848,12
|
|
20240724,112800,213315776,1848,1848,1848,1848,511
|
|
20240724,112700,212371448,1848,1848,1848,1848,0
|
|
20240724,112600,212371448,1848,1848,1848,1848,1
|
|
20240724,112500,212369600,1847,1846,1847,1846,12
|
|
20240724,112400,212347446,1848,1848,1848,1848,300
|
|
20240724,112300,211793046,1848,1848,1848,1848,101
|
|
20240724,112200,211606398,1845,1845,1845,1845,0
|
|
20240724,112100,211606398,1845,1846,1846,1845,2547
|
|
20240724,112000,206906972,1848,1846,1848,1846,304
|
|
20240724,111900,206345778,1846,1846,1846,1846,0
|
|
20240724,111800,206345778,1846,1846,1846,1846,3
|
|
20240724,111700,206340240,1845,1845,1845,1845,0
|
|
20240724,111600,206340240,1845,1845,1845,1845,0
|
|
20240724,111500,206340240,1845,1845,1845,1845,0
|
|
20240724,111400,206340240,1845,1846,1846,1845,21
|
|
20240724,111300,206301477,1846,1846,1846,1846,680
|
|
20240724,111200,205046197,1847,1847,1847,1847,1
|
|
20240724,111100,205044350,1846,1846,1846,1846,202
|
|
20240724,111000,204671458,1846,1846,1846,1846,1
|
|
20240724,110900,204669612,1847,1847,1847,1847,799
|
|
20240724,110800,203193859,1847,1846,1847,1846,791
|
|
20240724,110700,201733471,1846,1848,1849,1846,504
|
|
20240724,110600,200801611,1848,1848,1848,1846,6
|
|
20240724,110500,200790527,1849,1849,1849,1849,0
|
|
20240724,110400,200790527,1849,1849,1849,1849,0
|
|
20240724,110300,200790527,1849,1849,1849,1849,13
|
|
20240724,110200,200766490,1849,1849,1849,1849,11
|
|
20240724,110100,200746151,1849,1849,1849,1849,2
|
|
20240724,110000,200742453,1849,1849,1849,1849,1
|
|
20240724,105900,200740604,1847,1847,1847,1847,8
|
|
20240724,105800,200725828,1847,1849,1850,1847,1154
|
|
20240724,105700,198591095,1850,1850,1850,1850,0
|
|
20240724,105600,198591095,1850,1850,1850,1850,0
|
|
20240724,105500,198591095,1850,1850,1850,1850,148
|
|
20240724,105400,198317295,1853,1853,1853,1853,0
|
|
20240724,105300,198317295,1853,1853,1853,1853,0
|
|
20240724,105200,198317295,1853,1853,1853,1853,2
|
|
20240724,105100,198313589,1849,1849,1849,1849,0
|
|
20240724,105000,198313589,1849,1849,1849,1849,0
|
|
20240724,104900,198313589,1849,1849,1849,1849,61
|
|
20240724,104800,198200800,1849,1849,1849,1849,20
|
|
20240724,104700,198163820,1848,1850,1850,1848,700
|
|
20240724,104600,196870028,1854,1854,1854,1854,10
|
|
20240724,104500,196851488,1850,1850,1850,1848,841
|
|
20240724,104400,195296862,1850,1851,1851,1850,1697
|
|
20240724,104300,192156763,1852,1852,1852,1852,23
|
|
20240724,104200,192114167,1856,1856,1856,1856,0
|
|
20240724,104100,192114167,1856,1856,1856,1856,0
|
|
20240724,104000,192114167,1856,1856,1856,1856,0
|
|
20240724,103900,192114167,1856,1856,1856,1856,0
|
|
20240724,103800,192114167,1856,1856,1856,1856,0
|
|
20240724,103700,192114167,1856,1856,1856,1856,0
|
|
20240724,103600,192114167,1856,1856,1856,1856,0
|
|
20240724,103500,192114167,1856,1857,1857,1856,1267
|
|
20240724,103400,189762614,1857,1857,1857,1856,75
|
|
20240724,103300,189623394,1856,1857,1857,1856,500
|
|
20240724,103200,188695194,1856,1856,1856,1856,11
|
|
20240724,103100,188674778,1856,1856,1856,1856,55
|
|
20240724,103000,188572698,1858,1858,1858,1858,0
|
|
20240724,102900,188572698,1858,1858,1858,1858,261
|
|
20240724,102800,188087760,1861,1861,1861,1861,0
|
|
20240724,102700,188087760,1861,1860,1861,1860,1133
|
|
20240724,102600,185979811,1860,1860,1860,1860,0
|
|
20240724,102500,185979811,1860,1863,1863,1860,1002
|
|
20240724,102400,184113091,1863,1865,1865,1863,1904
|
|
20240724,102300,180565642,1865,1864,1865,1864,617
|
|
20240724,102200,179415552,1864,1864,1865,1863,920
|
|
20240724,102100,177700073,1864,1861,1864,1861,1939
|
|
20240724,102000,174089700,1861,1856,1861,1856,4605
|
|
20240724,101900,165533864,1856,1851,1856,1851,4736
|
|
20240724,101800,156752541,1852,1850,1852,1850,3505
|
|
20240724,101700,150263288,1851,1851,1851,1851,270
|
|
20240724,101600,149763518,1851,1849,1851,1849,211
|
|
20240724,101500,149372969,1850,1850,1851,1850,1651
|
|
20240724,101400,146318319,1850,1850,1850,1850,9
|
|
20240724,101300,146301669,1850,1850,1850,1850,0
|
|
20240724,101200,146301669,1850,1849,1850,1849,464
|
|
20240724,101100,145443594,1849,1849,1849,1849,1189
|
|
20240724,101000,143245133,1848,1848,1848,1848,5
|
|
20240724,100900,143235893,1848,1848,1848,1848,2
|
|
20240724,100800,143232197,1848,1846,1848,1846,432
|
|
20240724,100700,142434719,1846,1846,1846,1846,97
|
|
20240724,100600,142255657,1845,1845,1845,1845,72
|
|
20240724,100500,142122817,1846,1847,1847,1846,2574
|
|
20240724,100400,137371113,1847,1847,1847,1847,0
|
|
20240724,100300,137371113,1847,1847,1847,1847,0
|
|
20240724,100200,137371113,1847,1847,1847,1847,233
|
|
20240724,100100,136940762,1847,1847,1847,1847,1219
|
|
20240724,100000,134689269,1848,1849,1850,1847,1828
|
|
20240724,095900,131309958,1851,1852,1852,1851,553
|
|
20240724,095800,130286050,1853,1853,1853,1853,51
|
|
20240724,095700,130191547,1853,1852,1853,1852,151
|
|
20240724,095600,129911845,1851,1850,1851,1850,1854
|
|
20240724,095500,126481441,1850,1848,1850,1848,3692
|
|
20240724,095400,119652910,1848,1848,1849,1848,5008
|
|
20240724,095300,110393126,1847,1847,1847,1847,2
|
|
20240724,095200,110389432,1848,1848,1848,1848,24
|
|
20240724,095100,110345080,1848,1848,1848,1848,7
|
|
20240724,095000,110332144,1848,1848,1848,1848,360
|
|
20240724,094900,109666864,1848,1848,1848,1848,2
|
|
20240724,094800,109663168,1848,1847,1848,1847,767
|
|
20240724,094700,108245862,1848,1847,1848,1847,125
|
|
20240724,094600,108014885,1848,1848,1848,1848,20
|
|
20240724,094500,107977925,1848,1848,1848,1848,0
|
|
20240724,094400,107977925,1848,1845,1848,1844,1187
|
|
20240724,094300,105788020,1845,1845,1845,1845,0
|
|
20240724,094200,105788020,1845,1845,1845,1845,149
|
|
20240724,094100,105513115,1845,1845,1845,1845,56
|
|
20240724,094000,105409795,1845,1850,1850,1845,106
|
|
20240724,093900,105214195,1850,1845,1850,1845,582
|
|
20240724,093800,104140055,1845,1845,1845,1845,10
|
|
20240724,093700,104121605,1845,1845,1845,1844,2426
|
|
20240724,093600,99645637,1849,1849,1849,1845,294
|
|
20240724,093500,99103131,1850,1850,1850,1850,500
|
|
20240724,093400,98178131,1845,1845,1845,1845,1273
|
|
20240724,093300,95829446,1844,1844,1844,1844,0
|
|
20240724,093200,95829446,1844,1849,1849,1844,111
|
|
20240724,093100,95624252,1850,1850,1850,1850,6310
|
|
20240724,093000,83950752,1849,1849,1849,1849,288
|
|
20240724,092900,83418240,1844,1844,1845,1844,384
|
|
20240724,092800,82709894,1842,1844,1844,1842,60
|
|
20240724,092700,82599354,1844,1843,1844,1843,63
|
|
20240724,092600,82483183,1843,1844,1844,1843,301
|
|
20240724,092500,81928140,1844,1844,1844,1844,943
|
|
20240724,092400,80189248,1841,1840,1844,1840,13
|
|
20240724,092300,80165286,1840,1844,1844,1840,2812
|
|
20240724,092200,74990147,1844,1844,1845,1844,50
|
|
20240724,092100,74897927,1844,1845,1845,1844,3538
|
|
20240724,092000,68373845,1845,1845,1845,1845,1325
|
|
20240724,091900,65929220,1846,1849,1850,1846,2001
|
|
20240724,091800,62231674,1850,1850,1854,1845,6153
|
|
20240724,091700,50846793,1849,1845,1849,1845,6293
|
|
20240724,091600,39212373,1845,1845,1845,1845,1309
|
|
20240724,091500,36797268,1844,1844,1844,1841,939
|
|
20240724,091400,35065760,1841,1840,1841,1840,1096
|
|
20240724,091300,33049046,1840,1838,1840,1837,474
|
|
20240724,091200,32177811,1838,1840,1840,1836,1104
|
|
20240724,091100,30150171,1840,1840,1840,1840,117
|
|
20240724,091000,29934891,1840,1836,1840,1836,3128
|
|
20240724,090900,24188285,1836,1836,1836,1836,34
|
|
20240724,090800,24125861,1836,1829,1836,1829,2246
|
|
20240724,090700,20004731,1829,1833,1834,1829,3203
|
|
20240724,090600,14134730,1832,1832,1832,1832,460
|
|
20240724,090500,13292010,1829,1829,1829,1829,60
|
|
20240724,090400,13182270,1829,1829,1829,1829,2413
|
|
20240724,090300,8768893,1834,1834,1834,1834,200
|
|
20240724,090200,8402093,1834,1829,1834,1829,256
|
|
20240724,090100,7933364,1829,1831,1831,1829,1959
|
|
20240724,090000,4347771,1831,1830,1833,1830,2375
|