631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192800,867828129,1720,1720,1720,1720,6504
|
|
20240716,192700,867828129,1720,1720,1720,1720,0
|
|
20240716,192600,867828129,1720,1720,1720,1720,0
|
|
20240716,192500,867828129,1720,1720,1720,1720,0
|
|
20240716,192400,867828129,1720,1720,1720,1720,0
|
|
20240716,192300,867828129,1720,1720,1720,1720,0
|
|
20240716,192200,867828129,1720,1720,1720,1720,0
|
|
20240716,192100,867828129,1720,1720,1720,1720,0
|
|
20240716,192000,867828129,1720,1720,1720,1720,0
|
|
20240716,191900,867828129,1720,1720,1720,1720,0
|
|
20240716,191800,867828129,1720,1720,1720,1720,0
|
|
20240716,191700,867828129,1720,1720,1720,1720,0
|
|
20240716,191600,867828129,1720,1720,1720,1720,0
|
|
20240716,191500,867828129,1720,1720,1720,1720,0
|
|
20240716,191400,867828129,1720,1720,1720,1720,0
|
|
20240716,191300,867828129,1720,1720,1720,1720,0
|
|
20240716,191200,867828129,1720,1720,1720,1720,0
|
|
20240716,191100,867828129,1720,1720,1720,1720,0
|
|
20240716,191000,867828129,1720,1720,1720,1720,0
|
|
20240716,190900,867828129,1720,1720,1720,1720,0
|
|
20240716,190800,867828129,1720,1720,1720,1720,0
|
|
20240716,190700,867828129,1720,1720,1720,1720,0
|
|
20240716,190600,867828129,1720,1720,1720,1720,0
|
|
20240716,190500,867828129,1720,1720,1720,1720,0
|
|
20240716,190400,867828129,1720,1720,1720,1720,0
|
|
20240716,190300,867828129,1720,1720,1720,1720,0
|
|
20240716,190200,867828129,1720,1720,1720,1720,0
|
|
20240716,190100,867828129,1720,1720,1720,1720,0
|
|
20240716,190000,867828129,1720,1720,1720,1720,0
|
|
20240716,185900,867828129,1720,1720,1720,1720,0
|
|
20240716,185800,867828129,1720,1720,1720,1720,6504
|
|
20240716,185700,867828129,1720,1720,1720,1720,0
|
|
20240716,185600,867828129,1720,1720,1720,1720,0
|
|
20240716,185500,867828129,1720,1720,1720,1720,0
|
|
20240716,185400,867828129,1720,1720,1720,1720,0
|
|
20240716,185300,867828129,1720,1720,1720,1720,0
|
|
20240716,185200,867828129,1720,1720,1720,1720,0
|
|
20240716,185100,867828129,1720,1720,1720,1720,0
|
|
20240716,185000,867828129,1720,1720,1720,1720,0
|
|
20240716,184900,867828129,1720,1720,1720,1720,0
|
|
20240716,184800,867828129,1720,1720,1720,1720,0
|
|
20240716,184700,867828129,1720,1720,1720,1720,0
|
|
20240716,184600,867828129,1720,1720,1720,1720,0
|
|
20240716,184500,867828129,1720,1720,1720,1720,0
|
|
20240716,184400,867828129,1720,1720,1720,1720,0
|
|
20240716,184300,867828129,1720,1720,1720,1720,0
|
|
20240716,184200,867828129,1720,1720,1720,1720,0
|
|
20240716,184100,867828129,1720,1720,1720,1720,0
|
|
20240716,184000,867828129,1720,1720,1720,1720,0
|
|
20240716,183900,867828129,1720,1720,1720,1720,0
|
|
20240716,183800,867828129,1720,1720,1720,1720,0
|
|
20240716,183700,867828129,1720,1720,1720,1720,0
|
|
20240716,183600,867828129,1720,1720,1720,1720,0
|
|
20240716,183500,867828129,1720,1720,1720,1720,0
|
|
20240716,183400,867828129,1720,1720,1720,1720,0
|
|
20240716,183300,867828129,1720,1720,1720,1720,0
|
|
20240716,183200,867828129,1720,1720,1720,1720,0
|
|
20240716,183100,867828129,1720,1720,1720,1720,0
|
|
20240716,183000,867828129,1720,1720,1720,1720,0
|
|
20240716,182900,867828129,1720,1720,1720,1720,0
|
|
20240716,182800,867828129,1720,1720,1720,1720,6504
|
|
20240716,182700,867828129,1720,1720,1720,1720,0
|
|
20240716,182600,867828129,1720,1720,1720,1720,0
|
|
20240716,182500,867828129,1720,1720,1720,1720,0
|
|
20240716,182400,867828129,1720,1720,1720,1720,0
|
|
20240716,182300,867828129,1720,1720,1720,1720,0
|
|
20240716,182200,867828129,1720,1720,1720,1720,0
|
|
20240716,182100,867828129,1720,1720,1720,1720,0
|
|
20240716,182000,867828129,1720,1720,1720,1720,0
|
|
20240716,181900,867828129,1720,1720,1720,1720,0
|
|
20240716,181800,867828129,1720,1720,1720,1720,0
|
|
20240716,181700,867828129,1720,1720,1720,1720,0
|
|
20240716,181600,867828129,1720,1720,1720,1720,0
|
|
20240716,181500,867828129,1720,1720,1720,1720,0
|
|
20240716,181400,867828129,1720,1720,1720,1720,0
|
|
20240716,181300,867828129,1720,1720,1720,1720,0
|
|
20240716,181200,867828129,1720,1720,1720,1720,0
|
|
20240716,181100,867828129,1720,1720,1720,1720,0
|
|
20240716,181000,867828129,1720,1720,1720,1720,0
|
|
20240716,180900,867828129,1720,1720,1720,1720,0
|
|
20240716,180800,867828129,1720,1720,1720,1720,0
|
|
20240716,180700,867828129,1720,1720,1720,1720,0
|
|
20240716,180600,867828129,1720,1720,1720,1720,0
|
|
20240716,180500,867828129,1720,1720,1720,1720,0
|
|
20240716,180400,867828129,1720,1720,1720,1720,0
|
|
20240716,180300,867828129,1720,1720,1720,1720,0
|
|
20240716,180200,867828129,1720,1720,1720,1720,0
|
|
20240716,180100,867828129,1720,1720,1720,1720,0
|
|
20240716,180000,867828129,1720,1720,1720,1720,0
|
|
20240716,175900,867828129,1720,1720,1720,1720,0
|
|
20240716,175800,867828129,1720,1720,1720,1720,6504
|
|
20240716,175700,867828129,1720,1720,1720,1720,0
|
|
20240716,175600,867828129,1720,1720,1720,1720,0
|
|
20240716,175500,867828129,1720,1720,1720,1720,0
|
|
20240716,175400,867828129,1720,1720,1720,1720,0
|
|
20240716,175300,867828129,1720,1720,1720,1720,0
|
|
20240716,175200,867828129,1720,1720,1720,1720,0
|
|
20240716,175100,867828129,1720,1720,1720,1720,0
|
|
20240716,175000,867828129,1720,1720,1720,1720,0
|
|
20240716,174900,867828129,1720,1720,1720,1720,0
|
|
20240716,174800,867828129,1720,1720,1720,1720,0
|
|
20240716,174700,867828129,1720,1720,1720,1720,0
|
|
20240716,174600,867828129,1720,1720,1720,1720,0
|
|
20240716,174500,867828129,1720,1720,1720,1720,0
|
|
20240716,174400,867828129,1720,1720,1720,1720,0
|
|
20240716,174300,867828129,1720,1720,1720,1720,0
|
|
20240716,174200,867828129,1720,1720,1720,1720,0
|
|
20240716,174100,867828129,1720,1720,1720,1720,0
|
|
20240716,174000,867828129,1720,1720,1720,1720,0
|
|
20240716,173900,867828129,1720,1720,1720,1720,0
|
|
20240716,173800,867828129,1720,1720,1720,1720,0
|
|
20240716,173700,867828129,1720,1720,1720,1720,0
|
|
20240716,173600,867828129,1720,1720,1720,1720,0
|
|
20240716,173500,867828129,1720,1720,1720,1720,0
|
|
20240716,173400,867828129,1720,1720,1720,1720,0
|
|
20240716,173300,867828129,1720,1720,1720,1720,0
|
|
20240716,173200,867828129,1720,1720,1720,1720,0
|
|
20240716,173100,867828129,1720,1720,1720,1720,0
|
|
20240716,173000,867828129,1720,1720,1720,1720,0
|
|
20240716,172900,867828129,1720,1720,1720,1720,0
|
|
20240716,172800,867828129,1720,1720,1720,1720,6504
|
|
20240716,172700,867828129,1720,1720,1720,1720,0
|
|
20240716,172600,867828129,1720,1720,1720,1720,0
|
|
20240716,172500,867828129,1720,1720,1720,1720,0
|
|
20240716,172400,867828129,1720,1720,1720,1720,0
|
|
20240716,172300,867828129,1720,1720,1720,1720,0
|
|
20240716,172200,867828129,1720,1720,1720,1720,0
|
|
20240716,172100,867828129,1720,1720,1720,1720,0
|
|
20240716,172000,867828129,1720,1720,1720,1720,0
|
|
20240716,171900,867828129,1720,1720,1720,1720,0
|
|
20240716,171800,867828129,1720,1720,1720,1720,0
|
|
20240716,171700,867828129,1720,1720,1720,1720,0
|
|
20240716,171600,867828129,1720,1720,1720,1720,0
|
|
20240716,171500,867828129,1720,1720,1720,1720,0
|
|
20240716,171400,867828129,1720,1720,1720,1720,0
|
|
20240716,171300,867828129,1720,1720,1720,1720,0
|
|
20240716,171200,867828129,1720,1720,1720,1720,0
|
|
20240716,171100,867828129,1720,1720,1720,1720,0
|
|
20240716,171000,867828129,1720,1720,1720,1720,0
|
|
20240716,170900,867828129,1720,1720,1720,1720,0
|
|
20240716,170800,867828129,1720,1720,1720,1720,0
|
|
20240716,170700,867828129,1720,1720,1720,1720,0
|
|
20240716,170600,867828129,1720,1720,1720,1720,0
|
|
20240716,170500,867828129,1720,1720,1720,1720,0
|
|
20240716,170400,867828129,1720,1720,1720,1720,0
|
|
20240716,170300,867828129,1720,1720,1720,1720,0
|
|
20240716,170200,867828129,1720,1720,1720,1720,0
|
|
20240716,170100,867828129,1720,1720,1720,1720,0
|
|
20240716,170000,867828129,1720,1720,1720,1720,0
|
|
20240716,165900,867828129,1720,1720,1720,1720,0
|
|
20240716,165800,867828129,1720,1720,1720,1720,6504
|
|
20240716,165700,867828129,1720,1720,1720,1720,0
|
|
20240716,165600,867828129,1720,1720,1720,1720,0
|
|
20240716,165500,867828129,1720,1720,1720,1720,0
|
|
20240716,165400,867828129,1720,1720,1720,1720,0
|
|
20240716,165300,867828129,1720,1720,1720,1720,0
|
|
20240716,165200,867828129,1720,1720,1720,1720,0
|
|
20240716,165100,867828129,1720,1720,1720,1720,0
|
|
20240716,165000,867828129,1720,1720,1720,1720,0
|
|
20240716,164900,867828129,1720,1720,1720,1720,0
|
|
20240716,164800,867828129,1720,1720,1720,1720,0
|
|
20240716,164700,867828129,1720,1720,1720,1720,0
|
|
20240716,164600,867828129,1720,1720,1720,1720,0
|
|
20240716,164500,867828129,1720,1720,1720,1720,0
|
|
20240716,164400,867828129,1720,1720,1720,1720,0
|
|
20240716,164300,867828129,1720,1720,1720,1720,0
|
|
20240716,164200,867828129,1720,1720,1720,1720,0
|
|
20240716,164100,867828129,1720,1720,1720,1720,0
|
|
20240716,164000,867828129,1720,1720,1720,1720,0
|
|
20240716,163900,867828129,1720,1720,1720,1720,0
|
|
20240716,163800,867828129,1720,1720,1720,1720,0
|
|
20240716,163700,867828129,1720,1720,1720,1720,0
|
|
20240716,163600,867828129,1720,1720,1720,1720,0
|
|
20240716,163500,867828129,1720,1720,1720,1720,0
|
|
20240716,163400,867828129,1720,1720,1720,1720,0
|
|
20240716,163300,867828129,1720,1720,1720,1720,0
|
|
20240716,163200,867828129,1720,1720,1720,1720,0
|
|
20240716,163100,867828129,1720,1720,1720,1720,0
|
|
20240716,163000,867828129,1720,1720,1720,1720,0
|
|
20240716,162900,867828129,1720,1720,1720,1720,0
|
|
20240716,162800,867828129,1720,1720,1720,1720,6504
|
|
20240716,162700,867828129,1720,1720,1720,1720,0
|
|
20240716,162600,867828129,1720,1720,1720,1720,0
|
|
20240716,162500,867828129,1720,1720,1720,1720,0
|
|
20240716,162400,867828129,1720,1720,1720,1720,0
|
|
20240716,162300,867828129,1720,1720,1720,1720,0
|
|
20240716,162200,867828129,1720,1720,1720,1720,0
|
|
20240716,162100,867828129,1720,1720,1720,1720,0
|
|
20240716,162000,867828129,1720,1720,1720,1720,0
|
|
20240716,161900,867828129,1720,1720,1720,1720,0
|
|
20240716,161800,867828129,1720,1720,1720,1720,0
|
|
20240716,161700,867828129,1720,1720,1720,1720,0
|
|
20240716,161600,867828129,1720,1720,1720,1720,0
|
|
20240716,161500,867828129,1720,1720,1720,1720,0
|
|
20240716,161400,867828129,1720,1720,1720,1720,0
|
|
20240716,161300,867828129,1720,1720,1720,1720,0
|
|
20240716,161200,867828129,1720,1720,1720,1720,0
|
|
20240716,161100,867828129,1720,1720,1720,1720,0
|
|
20240716,161000,867828129,1720,1720,1720,1720,0
|
|
20240716,160900,867828129,1720,1720,1720,1720,0
|
|
20240716,160800,867828129,1720,1720,1720,1720,0
|
|
20240716,160700,867828129,1720,1720,1720,1720,0
|
|
20240716,160600,867828129,1720,1720,1720,1720,0
|
|
20240716,160500,867828129,1720,1720,1720,1720,0
|
|
20240716,160400,867828129,1720,1720,1720,1720,0
|
|
20240716,160300,867828129,1720,1720,1720,1720,0
|
|
20240716,160200,867828129,1720,1720,1720,1720,0
|
|
20240716,160100,867828129,1720,1720,1720,1720,0
|
|
20240716,160000,867828129,1720,1720,1720,1720,0
|
|
20240716,155900,867828129,1720,1720,1720,1720,0
|
|
20240716,155800,867828129,1720,1720,1720,1720,6504
|
|
20240716,155700,867828129,1720,1720,1720,1720,0
|
|
20240716,155600,867828129,1720,1720,1720,1720,0
|
|
20240716,155500,867828129,1720,1720,1720,1720,0
|
|
20240716,155400,867828129,1720,1720,1720,1720,0
|
|
20240716,155300,867828129,1720,1720,1720,1720,0
|
|
20240716,155200,867828129,1720,1720,1720,1720,0
|
|
20240716,155100,867828129,1720,1720,1720,1720,0
|
|
20240716,155000,867828129,1720,1720,1720,1720,0
|
|
20240716,154900,867828129,1720,1720,1720,1720,0
|
|
20240716,154800,867828129,1720,1720,1720,1720,0
|
|
20240716,154700,867828129,1720,1720,1720,1720,0
|
|
20240716,154600,867828129,1720,1720,1720,1720,0
|
|
20240716,154500,867828129,1720,1720,1720,1720,0
|
|
20240716,154400,867828129,1720,1720,1720,1720,0
|
|
20240716,154300,867828129,1720,1720,1720,1720,0
|
|
20240716,154200,867828129,1720,1720,1720,1720,0
|
|
20240716,154100,867828129,1720,1720,1720,1720,0
|
|
20240716,154000,867828129,1720,1720,1720,1720,0
|
|
20240716,153900,867828129,1720,1720,1720,1720,0
|
|
20240716,153800,867828129,1720,1720,1720,1720,0
|
|
20240716,153700,867828129,1720,1720,1720,1720,0
|
|
20240716,153600,867828129,1720,1720,1720,1720,0
|
|
20240716,153500,867828129,1720,1720,1720,1720,0
|
|
20240716,153400,867828129,1720,1720,1720,1720,0
|
|
20240716,153300,867828129,1720,1720,1720,1720,0
|
|
20240716,153200,867828129,1720,1720,1720,1720,0
|
|
20240716,153100,867828129,1720,1720,1720,1720,0
|
|
20240716,153000,867828129,1720,1720,1720,1720,6504
|
|
20240716,152900,856641249,1720,1720,1720,1720,0
|
|
20240716,152800,856641249,1720,1720,1720,1720,0
|
|
20240716,152700,856641249,1720,1720,1720,1720,0
|
|
20240716,152600,856641249,1720,1720,1720,1720,0
|
|
20240716,152500,856641249,1720,1720,1720,1720,0
|
|
20240716,152400,856641249,1720,1720,1720,1720,0
|
|
20240716,152300,856641249,1720,1720,1720,1720,0
|
|
20240716,152200,856641249,1720,1720,1720,1720,0
|
|
20240716,152100,856641249,1720,1720,1720,1720,0
|
|
20240716,152000,856641249,1720,1720,1720,1720,0
|
|
20240716,151900,856641249,1720,1720,1720,1720,0
|
|
20240716,151800,856641249,1720,1720,1720,1720,0
|
|
20240716,151700,856641249,1720,1720,1720,1720,0
|
|
20240716,151600,856641249,1720,1720,1720,1720,1
|
|
20240716,151500,856639529,1717,1718,1720,1717,310
|
|
20240716,151400,856107255,1720,1717,1720,1717,15
|
|
20240716,151300,856081497,1720,1717,1720,1717,197
|
|
20240716,151200,855743245,1717,1717,1717,1717,101
|
|
20240716,151100,855569828,1715,1717,1717,1715,16080
|
|
20240716,151000,827990368,1717,1715,1717,1715,4826
|
|
20240716,150900,819713692,1714,1715,1715,1714,461
|
|
20240716,150800,818923130,1715,1715,1715,1715,0
|
|
20240716,150700,818923130,1715,1715,1715,1715,812
|
|
20240716,150600,817530550,1715,1715,1715,1715,768
|
|
20240716,150500,816213430,1715,1716,1716,1715,1977
|
|
20240716,150400,812821898,1716,1716,1716,1716,0
|
|
20240716,150300,812821898,1716,1716,1716,1716,2099
|
|
20240716,150200,809220014,1716,1716,1716,1716,32
|
|
20240716,150100,809165102,1717,1716,1717,1716,72
|
|
20240716,150000,809041543,1716,1717,1717,1715,658
|
|
20240716,145900,807912501,1716,1716,1717,1716,865
|
|
20240716,145800,806428156,1716,1717,1717,1716,562
|
|
20240716,145700,805463337,1717,1718,1718,1717,894
|
|
20240716,145600,803927486,1718,1719,1719,1718,347
|
|
20240716,145500,803331306,1719,1719,1719,1719,0
|
|
20240716,145400,803331306,1719,1717,1719,1717,903
|
|
20240716,145300,801780128,1717,1717,1717,1717,0
|
|
20240716,145200,801780128,1717,1716,1717,1716,1180
|
|
20240716,145100,799755247,1717,1717,1717,1717,0
|
|
20240716,145000,799755247,1717,1717,1717,1717,1
|
|
20240716,144900,799753530,1716,1716,1716,1716,1
|
|
20240716,144800,799751814,1717,1717,1717,1717,1
|
|
20240716,144700,799750097,1716,1716,1716,1716,56
|
|
20240716,144600,799654001,1716,1716,1716,1716,2
|
|
20240716,144500,799650569,1716,1716,1716,1715,1005
|
|
20240716,144400,797926989,1716,1715,1716,1715,567
|
|
20240716,144300,796954581,1715,1715,1715,1713,1490
|
|
20240716,144200,794401917,1718,1718,1718,1718,0
|
|
20240716,144100,794401917,1718,1717,1718,1714,9084
|
|
20240716,144000,778824675,1717,1717,1717,1717,400
|
|
20240716,143900,778137875,1718,1718,1718,1718,0
|
|
20240716,143800,778137875,1718,1718,1718,1718,0
|
|
20240716,143700,778137875,1718,1718,1718,1718,1
|
|
20240716,143600,778136157,1718,1718,1718,1718,0
|
|
20240716,143500,778136157,1718,1718,1718,1718,2
|
|
20240716,143400,778132721,1718,1717,1718,1717,4
|
|
20240716,143300,778125852,1718,1717,1718,1717,1258
|
|
20240716,143200,775965864,1717,1717,1717,1716,2757
|
|
20240716,143100,771234545,1718,1717,1718,1717,99
|
|
20240716,143000,771064561,1717,1717,1717,1717,253
|
|
20240716,142900,770630160,1718,1718,1718,1718,2
|
|
20240716,142800,770626724,1718,1718,1718,1718,0
|
|
20240716,142700,770626724,1718,1718,1718,1718,0
|
|
20240716,142600,770626724,1718,1718,1718,1718,0
|
|
20240716,142500,770626724,1718,1717,1718,1717,2
|
|
20240716,142400,770623289,1717,1717,1717,1717,1000
|
|
20240716,142300,768906289,1718,1718,1718,1718,0
|
|
20240716,142200,768906289,1718,1718,1718,1718,0
|
|
20240716,142100,768906289,1718,1717,1718,1717,3
|
|
20240716,142000,768901137,1718,1717,1718,1717,979
|
|
20240716,141900,767220193,1717,1717,1718,1717,387
|
|
20240716,141800,766555713,1717,1718,1718,1717,175
|
|
20240716,141700,766255236,1718,1718,1718,1718,0
|
|
20240716,141600,766255236,1718,1717,1718,1716,458
|
|
20240716,141500,765469164,1718,1718,1718,1717,2223
|
|
20240716,141400,761651216,1717,1720,1720,1717,2863
|
|
20240716,141300,756732932,1719,1722,1722,1719,1508
|
|
20240716,141200,754138871,1722,1722,1722,1722,250
|
|
20240716,141100,753708371,1722,1723,1723,1722,6
|
|
20240716,141000,753698038,1722,1723,1723,1722,82
|
|
20240716,140900,753556753,1721,1721,1721,1721,428
|
|
20240716,140800,752820165,1721,1721,1721,1721,1
|
|
20240716,140700,752818444,1720,1720,1720,1720,28
|
|
20240716,140600,752770284,1720,1720,1720,1720,0
|
|
20240716,140500,752770284,1720,1720,1720,1720,1
|
|
20240716,140400,752768564,1721,1721,1721,1721,5
|
|
20240716,140300,752759959,1721,1719,1721,1719,3
|
|
20240716,140200,752754800,1719,1717,1719,1717,1191
|
|
20240716,140100,750709851,1717,1718,1718,1717,296
|
|
20240716,140000,750201495,1720,1718,1720,1718,78
|
|
20240716,135900,750067337,1718,1718,1718,1718,1500
|
|
20240716,135800,747490337,1718,1718,1718,1718,1
|
|
20240716,135700,747488619,1718,1719,1719,1718,548
|
|
20240716,135600,746547023,1721,1721,1721,1721,0
|
|
20240716,135500,746547023,1721,1721,1721,1721,130
|
|
20240716,135400,746323293,1723,1723,1723,1723,0
|
|
20240716,135300,746323293,1723,1720,1723,1719,791
|
|
20240716,135200,744963113,1721,1722,1722,1721,385
|
|
20240716,135100,744300408,1723,1723,1723,1723,1
|
|
20240716,135000,744298685,1723,1723,1724,1723,301
|
|
20240716,134900,743780061,1723,1721,1723,1721,469
|
|
20240716,134800,742972910,1721,1721,1721,1721,0
|
|
20240716,134700,742972910,1721,1723,1723,1721,421
|
|
20240716,134600,742248367,1723,1721,1723,1721,53
|
|
20240716,134500,742157152,1721,1721,1721,1721,770
|
|
20240716,134400,740831982,1720,1720,1720,1720,493
|
|
20240716,134300,739984022,1720,1720,1720,1720,561
|
|
20240716,134200,739019102,1720,1720,1720,1720,10
|
|
20240716,134100,739001902,1720,1720,1720,1720,27
|
|
20240716,134000,738955462,1720,1720,1720,1718,2327
|
|
20240716,133900,734956620,1720,1720,1720,1720,0
|
|
20240716,133800,734956620,1720,1720,1720,1720,0
|
|
20240716,133700,734956620,1720,1720,1720,1720,125
|
|
20240716,133600,734741620,1721,1723,1723,1721,429
|
|
20240716,133500,734003309,1720,1720,1723,1720,574
|
|
20240716,133400,733016022,1718,1719,1720,1718,122
|
|
20240716,133300,732806206,1718,1720,1720,1718,1060
|
|
20240716,133200,730985006,1718,1718,1718,1718,16
|
|
20240716,133100,730957518,1718,1718,1718,1718,0
|
|
20240716,133000,730957518,1718,1718,1718,1718,0
|
|
20240716,132900,730957518,1718,1719,1720,1718,3
|
|
20240716,132800,730952361,1717,1717,1720,1717,1060
|
|
20240716,132700,729132315,1720,1718,1720,1718,700
|
|
20240716,132600,727928922,1718,1719,1720,1718,2198
|
|
20240716,132500,724151668,1720,1720,1720,1719,500
|
|
20240716,132400,723292068,1719,1719,1719,1719,0
|
|
20240716,132300,723292068,1719,1720,1720,1719,182
|
|
20240716,132200,722979030,1719,1719,1719,1719,0
|
|
20240716,132100,722979030,1719,1720,1720,1719,975
|
|
20240716,132000,721302414,1720,1721,1721,1720,750
|
|
20240716,131900,720012413,1723,1723,1723,1723,274
|
|
20240716,131800,719540311,1723,1723,1723,1723,500
|
|
20240716,131700,718678811,1723,1723,1723,1723,0
|
|
20240716,131600,718678811,1723,1723,1723,1723,0
|
|
20240716,131500,718678811,1723,1723,1723,1723,0
|
|
20240716,131400,718678811,1723,1723,1723,1723,0
|
|
20240716,131300,718678811,1723,1723,1723,1723,297
|
|
20240716,131200,718167080,1724,1724,1724,1724,637
|
|
20240716,131100,717068892,1725,1725,1725,1725,0
|
|
20240716,131000,717068892,1725,1723,1725,1723,4
|
|
20240716,130900,717061998,1725,1725,1725,1725,0
|
|
20240716,130800,717061998,1725,1723,1725,1723,5
|
|
20240716,130700,717053379,1723,1719,1723,1719,1168
|
|
20240716,130600,715040925,1719,1719,1719,1719,0
|
|
20240716,130500,715040925,1719,1719,1720,1719,1588
|
|
20240716,130400,712310153,1719,1719,1719,1719,1
|
|
20240716,130300,712308434,1717,1717,1717,1717,0
|
|
20240716,130200,712308434,1717,1717,1717,1716,568
|
|
20240716,130100,711333193,1716,1717,1717,1716,2577
|
|
20240716,130000,706908584,1717,1717,1717,1717,590
|
|
20240716,125900,705895554,1719,1718,1719,1718,12
|
|
20240716,125800,705874927,1717,1718,1718,1717,2230
|
|
20240716,125700,702045889,1719,1719,1719,1719,11
|
|
20240716,125600,702026980,1720,1720,1720,1720,4
|
|
20240716,125500,702020100,1720,1720,1720,1720,1
|
|
20240716,125400,702018380,1720,1719,1720,1718,100
|
|
20240716,125300,701846562,1720,1720,1720,1720,134
|
|
20240716,125200,701616082,1720,1720,1720,1720,0
|
|
20240716,125100,701616082,1720,1720,1720,1720,0
|
|
20240716,125000,701616082,1720,1720,1720,1720,0
|
|
20240716,124900,701616082,1720,1720,1720,1720,0
|
|
20240716,124800,701616082,1720,1718,1720,1718,53
|
|
20240716,124700,701525022,1718,1719,1719,1718,411
|
|
20240716,124600,700818922,1720,1720,1720,1720,2
|
|
20240716,124500,700815482,1718,1720,1720,1718,472
|
|
20240716,124400,700004542,1720,1720,1720,1720,0
|
|
20240716,124300,700004542,1720,1720,1720,1720,13
|
|
20240716,124200,699982182,1721,1721,1721,1721,2
|
|
20240716,124100,699978740,1721,1721,1721,1720,38
|
|
20240716,124000,699913352,1721,1721,1721,1721,2
|
|
20240716,123900,699909910,1722,1718,1722,1718,268
|
|
20240716,123800,699449460,1719,1719,1719,1719,10
|
|
20240716,123700,699432270,1717,1719,1719,1717,1254
|
|
20240716,123600,697277144,1719,1717,1719,1717,9
|
|
20240716,123500,697261689,1719,1718,1719,1717,35
|
|
20240716,123400,697201559,1717,1717,1717,1717,1
|
|
20240716,123300,697199842,1716,1716,1717,1715,3866
|
|
20240716,123200,690569328,1719,1716,1719,1715,3028
|
|
20240716,123100,685375607,1718,1717,1719,1717,1432
|
|
20240716,123000,682916198,1717,1721,1721,1717,6368
|
|
20240716,122900,671970854,1721,1721,1721,1721,4
|
|
20240716,122800,671963970,1722,1722,1722,1721,460
|
|
20240716,122700,671171851,1722,1722,1722,1722,0
|
|
20240716,122600,671171851,1722,1722,1722,1722,110
|
|
20240716,122500,670982431,1722,1722,1722,1722,0
|
|
20240716,122400,670982431,1722,1722,1722,1722,0
|
|
20240716,122300,670982431,1722,1723,1723,1722,3
|
|
20240716,122200,670977263,1721,1721,1721,1721,47
|
|
20240716,122100,670896376,1720,1722,1722,1720,742
|
|
20240716,122000,669619806,1724,1726,1729,1724,201
|
|
20240716,121900,669273271,1729,1726,1729,1726,25
|
|
20240716,121800,669230116,1728,1724,1728,1724,103
|
|
20240716,121700,669052373,1724,1724,1724,1724,1
|
|
20240716,121600,669050649,1722,1722,1722,1722,0
|
|
20240716,121500,669050649,1722,1727,1728,1720,737
|
|
20240716,121400,667777134,1730,1725,1730,1725,816
|
|
20240716,121300,666366107,1723,1721,1726,1721,71
|
|
20240716,121200,666243603,1726,1720,1726,1719,3173
|
|
20240716,121100,660786199,1721,1721,1721,1721,3
|
|
20240716,121000,660781036,1722,1722,1722,1722,0
|
|
20240716,120900,660781036,1722,1722,1722,1722,1
|
|
20240716,120800,660779314,1720,1720,1720,1720,0
|
|
20240716,120700,660779314,1720,1720,1720,1720,23
|
|
20240716,120600,660739754,1720,1720,1720,1719,46
|
|
20240716,120500,660660657,1721,1724,1724,1719,10348
|
|
20240716,120400,642856781,1723,1723,1723,1723,403
|
|
20240716,120300,642162412,1724,1724,1724,1724,0
|
|
20240716,120200,642162412,1724,1723,1724,1723,62
|
|
20240716,120100,642055584,1724,1724,1724,1724,69
|
|
20240716,120000,641936628,1724,1724,1724,1722,5743
|
|
20240716,115900,632046491,1726,1726,1726,1726,36
|
|
20240716,115800,631984355,1724,1724,1724,1724,1
|
|
20240716,115700,631982631,1726,1727,1729,1725,568
|
|
20240716,115600,631002824,1729,1725,1729,1725,55
|
|
20240716,115500,630907943,1725,1725,1725,1725,30
|
|
20240716,115400,630856193,1724,1724,1724,1724,1
|
|
20240716,115300,630854469,1729,1725,1730,1723,45
|
|
20240716,115200,630776830,1726,1724,1726,1723,2111
|
|
20240716,115100,627137528,1724,1724,1724,1724,128
|
|
20240716,115000,626916856,1726,1726,1726,1726,0
|
|
20240716,114900,626916856,1726,1725,1726,1725,48
|
|
20240716,114800,626834053,1726,1726,1728,1724,2388
|
|
20240716,114700,622713601,1726,1726,1726,1726,115
|
|
20240716,114600,622515111,1725,1725,1725,1725,68
|
|
20240716,114500,622397811,1726,1729,1729,1726,2540
|
|
20240716,114400,618011720,1729,1729,1729,1729,0
|
|
20240716,114300,618011720,1729,1729,1729,1729,48
|
|
20240716,114200,617928728,1729,1729,1729,1729,0
|
|
20240716,114100,617928728,1729,1729,1729,1729,1
|
|
20240716,114000,617926999,1729,1729,1729,1729,2550
|
|
20240716,113900,613518049,1729,1729,1729,1729,155
|
|
20240716,113800,613250054,1731,1731,1731,1731,0
|
|
20240716,113700,613250054,1731,1731,1731,1731,0
|
|
20240716,113600,613250054,1731,1731,1731,1731,0
|
|
20240716,113500,613250054,1731,1731,1731,1731,0
|
|
20240716,113400,613250054,1731,1731,1731,1731,0
|
|
20240716,113300,613250054,1731,1731,1731,1731,2
|
|
20240716,113200,613246592,1736,1731,1736,1731,37
|
|
20240716,113100,613182540,1736,1731,1736,1731,67
|
|
20240716,113000,613066258,1730,1732,1734,1730,4364
|
|
20240716,112900,605516166,1730,1732,1732,1730,31
|
|
20240716,112800,605462476,1730,1730,1730,1730,0
|
|
20240716,112700,605462476,1730,1732,1732,1730,4
|
|
20240716,112600,605455550,1730,1731,1744,1730,142
|
|
20240716,112500,605208565,1729,1729,1743,1729,117
|
|
20240716,112400,605004877,1728,1729,1729,1728,531
|
|
20240716,112300,604086779,1729,1729,1729,1729,357
|
|
20240716,112200,603469526,1729,1731,1742,1729,48
|
|
20240716,112100,603386420,1730,1730,1742,1730,57
|
|
20240716,112000,603287796,1743,1728,1743,1728,400
|
|
20240716,111900,602593235,1726,1726,1726,1726,1
|
|
20240716,111800,602591509,1736,1726,1736,1726,2289
|
|
20240716,111700,598635827,1726,1726,1726,1726,1047
|
|
20240716,111600,596828705,1728,1726,1737,1724,841
|
|
20240716,111500,595376764,1737,1732,1737,1732,3
|
|
20240716,111400,595371563,1732,1725,1739,1725,476
|
|
20240716,111300,594548104,1721,1724,1724,1721,695
|
|
20240716,111200,593349996,1723,1723,1723,1723,81
|
|
20240716,111100,593210433,1723,1723,1723,1723,0
|
|
20240716,111000,593210433,1723,1722,1723,1720,6764
|
|
20240716,110900,581572260,1724,1724,1724,1724,1
|
|
20240716,110800,581570536,1721,1721,1721,1721,0
|
|
20240716,110700,581570536,1721,1723,1723,1721,2245
|
|
20240716,110600,577705319,1724,1724,1724,1724,0
|
|
20240716,110500,577705319,1724,1724,1724,1724,1
|
|
20240716,110400,577703595,1722,1722,1722,1722,1
|
|
20240716,110300,577701873,1721,1722,1722,1721,271
|
|
20240716,110200,577235371,1721,1721,1721,1721,0
|
|
20240716,110100,577235371,1721,1723,1724,1721,885
|
|
20240716,110000,575711515,1723,1723,1723,1723,0
|
|
20240716,105900,575711515,1723,1723,1723,1723,0
|
|
20240716,105800,575711515,1723,1724,1724,1723,201
|
|
20240716,105700,575365191,1722,1725,1728,1722,1110
|
|
20240716,105600,573452373,1725,1725,1725,1725,1
|
|
20240716,105500,573450648,1728,1728,1728,1728,15
|
|
20240716,105400,573424728,1729,1729,1729,1729,2
|
|
20240716,105300,573421270,1729,1728,1729,1728,148
|
|
20240716,105200,573165419,1729,1725,1729,1725,4
|
|
20240716,105100,573158508,1725,1725,1725,1725,669
|
|
20240716,105000,572004483,1721,1722,1729,1721,1585
|
|
20240716,104900,569274768,1724,1724,1724,1724,0
|
|
20240716,104800,569274768,1724,1724,1724,1724,31
|
|
20240716,104700,569221324,1724,1724,1724,1721,3
|
|
20240716,104600,569216155,1724,1724,1725,1721,1721
|
|
20240716,104500,566248566,1721,1718,1721,1718,4
|
|
20240716,104400,566241688,1715,1725,1725,1715,6179
|
|
20240716,104300,555615620,1725,1730,1730,1725,3020
|
|
20240716,104200,550403093,1730,1727,1730,1727,584
|
|
20240716,104100,549393022,1730,1730,1730,1730,615
|
|
20240716,104000,548329072,1730,1729,1731,1727,158
|
|
20240716,103900,548055857,1742,1725,1742,1725,1072
|
|
20240716,103800,546202990,1725,1723,1725,1723,1170
|
|
20240716,103700,544184860,1725,1725,1725,1725,11
|
|
20240716,103600,544165885,1722,1731,1731,1722,13271
|
|
20240716,103500,521263464,1728,1728,1731,1728,358
|
|
20240716,103400,520644596,1727,1729,1729,1727,898
|
|
20240716,103300,519092958,1732,1732,1732,1732,1
|
|
20240716,103200,519091226,1729,1732,1732,1729,9414
|
|
20240716,103100,502803057,1735,1735,1742,1732,1290
|
|
20240716,103000,500564886,1735,1735,1735,1735,32
|
|
20240716,102900,500509366,1735,1735,1742,1735,11
|
|
20240716,102800,500490246,1742,1732,1742,1732,18
|
|
20240716,102700,500459057,1732,1736,1742,1732,674
|
|
20240716,102600,499291490,1742,1735,1742,1735,8
|
|
20240716,102500,499277579,1732,1735,1742,1732,5173
|
|
20240716,102400,490310237,1743,1733,1743,1733,67
|
|
20240716,102300,490194104,1736,1734,1736,1733,4007
|
|
20240716,102200,483247792,1735,1735,1742,1735,213
|
|
20240716,102100,482878165,1738,1735,1738,1735,71
|
|
20240716,102000,482754971,1735,1735,1735,1735,1453
|
|
20240716,101900,480234016,1746,1746,1746,1746,0
|
|
20240716,101800,480234016,1746,1735,1746,1735,108
|
|
20240716,101700,480046534,1735,1736,1736,1735,127
|
|
20240716,101600,479826066,1737,1738,1738,1737,1966
|
|
20240716,101500,476409678,1741,1738,1741,1738,54
|
|
20240716,101400,476315823,1738,1741,1741,1738,81
|
|
20240716,101300,476175042,1738,1738,1738,1738,116
|
|
20240716,101200,475973434,1748,1748,1748,1748,0
|
|
20240716,101100,475973434,1748,1741,1748,1741,77
|
|
20240716,101000,475839005,1738,1741,1748,1738,136
|
|
20240716,100900,475602399,1741,1737,1741,1735,573
|
|
20240716,100800,474606184,1734,1732,1736,1732,11589
|
|
20240716,100700,454488360,1732,1733,1733,1732,5291
|
|
20240716,100600,445320645,1733,1733,1733,1733,104
|
|
20240716,100500,445140413,1733,1733,1733,1733,512
|
|
20240716,100400,444253117,1734,1735,1735,1734,3828
|
|
20240716,100300,437613786,1735,1737,1737,1735,6778
|
|
20240716,100200,425853876,1737,1736,1737,1734,1288
|
|
20240716,100100,423619374,1736,1739,1739,1736,513
|
|
20240716,100000,422727270,1736,1738,1739,1736,9271
|
|
20240716,095900,406621479,1738,1738,1738,1738,339
|
|
20240716,095800,406032297,1740,1736,1740,1736,83
|
|
20240716,095700,405888157,1736,1737,1740,1736,248
|
|
20240716,095600,405457382,1737,1740,1741,1737,3308
|
|
20240716,095500,399703915,1740,1740,1740,1740,1592
|
|
20240716,095400,396933835,1741,1740,1743,1740,1513
|
|
20240716,095300,394299229,1740,1741,1741,1740,6070
|
|
20240716,095200,383734931,1742,1741,1742,1741,2334
|
|
20240716,095100,379671419,1742,1741,1744,1741,962
|
|
20240716,095000,377996357,1749,1742,1749,1741,3638
|
|
20240716,094900,371662417,1742,1740,1743,1739,3307
|
|
20240716,094800,365905376,1750,1742,1750,1740,2673
|
|
20240716,094700,361239897,1742,1745,1750,1742,1764
|
|
20240716,094600,358164758,1750,1736,1752,1735,5119
|
|
20240716,094500,349216896,1735,1735,1735,1733,3814
|
|
20240716,094400,342605093,1734,1730,1734,1730,935
|
|
20240716,094300,340985678,1730,1732,1734,1730,2758
|
|
20240716,094200,336209329,1731,1731,1733,1730,819
|
|
20240716,094100,334792147,1733,1736,1736,1730,5256
|
|
20240716,094000,325687726,1736,1733,1736,1732,3311
|
|
20240716,093900,319951138,1735,1735,1735,1732,9278
|
|
20240716,093800,303863906,1735,1741,1741,1735,5904
|
|
20240716,093700,293606260,1741,1742,1742,1739,218
|
|
20240716,093600,293226866,1742,1740,1743,1739,202
|
|
20240716,093500,292875375,1748,1745,1748,1739,9781
|
|
20240716,093400,275850027,1745,1745,1745,1744,71
|
|
20240716,093300,275726134,1744,1745,1745,1743,321
|
|
20240716,093200,275166189,1745,1744,1745,1743,1012
|
|
20240716,093100,273401962,1744,1745,1745,1744,3873
|
|
20240716,093000,266646713,1745,1748,1750,1745,1339
|
|
20240716,092900,264307893,1747,1749,1750,1747,224
|
|
20240716,092800,263916101,1750,1749,1750,1747,409
|
|
20240716,092700,263200360,1752,1752,1753,1746,291
|
|
20240716,092600,262690314,1745,1747,1753,1745,1893
|
|
20240716,092500,259380417,1747,1747,1747,1747,310
|
|
20240716,092400,258838847,1746,1745,1746,1745,775
|
|
20240716,092300,257486408,1745,1746,1746,1745,994
|
|
20240716,092200,255751461,1746,1748,1748,1746,2581
|
|
20240716,092100,251244165,1748,1748,1750,1748,576
|
|
20240716,092000,250237307,1750,1749,1750,1748,1336
|
|
20240716,091900,247900783,1748,1747,1748,1747,243
|
|
20240716,091800,247476260,1750,1750,1753,1747,1076
|
|
20240716,091700,245595079,1749,1747,1749,1746,5688
|
|
20240716,091600,235658615,1747,1749,1749,1747,2461
|
|
20240716,091500,231358872,1747,1748,1749,1747,2077
|
|
20240716,091400,227728805,1748,1750,1750,1748,778
|
|
20240716,091300,226368129,1750,1751,1754,1750,1273
|
|
20240716,091200,224137390,1751,1748,1751,1746,8127
|
|
20240716,091100,209946365,1747,1749,1749,1746,2221
|
|
20240716,091000,206063077,1749,1741,1749,1741,407
|
|
20240716,090900,205352920,1745,1737,1746,1737,1894
|
|
20240716,090800,202052730,1736,1741,1741,1733,13697
|
|
20240716,090700,178270740,1741,1746,1746,1741,6538
|
|
20240716,090600,166870065,1746,1750,1750,1746,5469
|
|
20240716,090500,157315551,1750,1745,1754,1744,5534
|
|
20240716,090400,147639573,1744,1738,1755,1738,5466
|
|
20240716,090300,138100144,1739,1737,1740,1736,4063
|
|
20240716,090200,131043915,1740,1746,1746,1736,24502
|
|
20240716,090100,88357018,1746,1752,1752,1743,21752
|
|
20240716,090000,50353623,1750,1758,1760,1750,28557
|