628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,192500,949211193,1858,1858,1858,1858,14220
|
|
20240806,192400,949211193,1858,1858,1858,1858,0
|
|
20240806,192300,949211193,1858,1858,1858,1858,0
|
|
20240806,192200,949211193,1858,1858,1858,1858,0
|
|
20240806,192100,949211193,1858,1858,1858,1858,0
|
|
20240806,192000,949211193,1858,1858,1858,1858,0
|
|
20240806,191900,949211193,1858,1858,1858,1858,0
|
|
20240806,191800,949211193,1858,1858,1858,1858,0
|
|
20240806,191700,949211193,1858,1858,1858,1858,0
|
|
20240806,191600,949211193,1858,1858,1858,1858,0
|
|
20240806,191500,949211193,1858,1858,1858,1858,0
|
|
20240806,191400,949211193,1858,1858,1858,1858,0
|
|
20240806,191300,949211193,1858,1858,1858,1858,0
|
|
20240806,191200,949211193,1858,1858,1858,1858,0
|
|
20240806,191100,949211193,1858,1858,1858,1858,0
|
|
20240806,191000,949211193,1858,1858,1858,1858,0
|
|
20240806,190900,949211193,1858,1858,1858,1858,0
|
|
20240806,190800,949211193,1858,1858,1858,1858,0
|
|
20240806,190700,949211193,1858,1858,1858,1858,0
|
|
20240806,190600,949211193,1858,1858,1858,1858,0
|
|
20240806,190500,949211193,1858,1858,1858,1858,0
|
|
20240806,190400,949211193,1858,1858,1858,1858,0
|
|
20240806,190300,949211193,1858,1858,1858,1858,0
|
|
20240806,190200,949211193,1858,1858,1858,1858,0
|
|
20240806,190100,949211193,1858,1858,1858,1858,0
|
|
20240806,190000,949211193,1858,1858,1858,1858,0
|
|
20240806,185900,949211193,1858,1858,1858,1858,0
|
|
20240806,185800,949211193,1858,1858,1858,1858,0
|
|
20240806,185700,949211193,1858,1858,1858,1858,0
|
|
20240806,185600,949211193,1858,1858,1858,1858,0
|
|
20240806,185500,949211193,1858,1858,1858,1858,14220
|
|
20240806,185400,949211193,1858,1858,1858,1858,0
|
|
20240806,185300,949211193,1858,1858,1858,1858,0
|
|
20240806,185200,949211193,1858,1858,1858,1858,0
|
|
20240806,185100,949211193,1858,1858,1858,1858,0
|
|
20240806,185000,949211193,1858,1858,1858,1858,0
|
|
20240806,184900,949211193,1858,1858,1858,1858,0
|
|
20240806,184800,949211193,1858,1858,1858,1858,0
|
|
20240806,184700,949211193,1858,1858,1858,1858,0
|
|
20240806,184600,949211193,1858,1858,1858,1858,0
|
|
20240806,184500,949211193,1858,1858,1858,1858,0
|
|
20240806,184400,949211193,1858,1858,1858,1858,0
|
|
20240806,184300,949211193,1858,1858,1858,1858,0
|
|
20240806,184200,949211193,1858,1858,1858,1858,0
|
|
20240806,184100,949211193,1858,1858,1858,1858,0
|
|
20240806,184000,949211193,1858,1858,1858,1858,0
|
|
20240806,183900,949211193,1858,1858,1858,1858,0
|
|
20240806,183800,949211193,1858,1858,1858,1858,0
|
|
20240806,183700,949211193,1858,1858,1858,1858,0
|
|
20240806,183600,949211193,1858,1858,1858,1858,0
|
|
20240806,183500,949211193,1858,1858,1858,1858,0
|
|
20240806,183400,949211193,1858,1858,1858,1858,0
|
|
20240806,183300,949211193,1858,1858,1858,1858,0
|
|
20240806,183200,949211193,1858,1858,1858,1858,0
|
|
20240806,183100,949211193,1858,1858,1858,1858,0
|
|
20240806,183000,949211193,1858,1858,1858,1858,0
|
|
20240806,182900,949211193,1858,1858,1858,1858,0
|
|
20240806,182800,949211193,1858,1858,1858,1858,0
|
|
20240806,182700,949211193,1858,1858,1858,1858,0
|
|
20240806,182600,949211193,1858,1858,1858,1858,0
|
|
20240806,182500,949211193,1858,1858,1858,1858,14220
|
|
20240806,182400,949211193,1858,1858,1858,1858,0
|
|
20240806,182300,949211193,1858,1858,1858,1858,0
|
|
20240806,182200,949211193,1858,1858,1858,1858,0
|
|
20240806,182100,949211193,1858,1858,1858,1858,0
|
|
20240806,182000,949211193,1858,1858,1858,1858,0
|
|
20240806,181900,949211193,1858,1858,1858,1858,0
|
|
20240806,181800,949211193,1858,1858,1858,1858,0
|
|
20240806,181700,949211193,1858,1858,1858,1858,0
|
|
20240806,181600,949211193,1858,1858,1858,1858,0
|
|
20240806,181500,949211193,1858,1858,1858,1858,0
|
|
20240806,181400,949211193,1858,1858,1858,1858,0
|
|
20240806,181300,949211193,1858,1858,1858,1858,0
|
|
20240806,181200,949211193,1858,1858,1858,1858,0
|
|
20240806,181100,949211193,1858,1858,1858,1858,0
|
|
20240806,181000,949211193,1858,1858,1858,1858,0
|
|
20240806,180900,949211193,1858,1858,1858,1858,0
|
|
20240806,180800,949211193,1858,1858,1858,1858,0
|
|
20240806,180700,949211193,1858,1858,1858,1858,0
|
|
20240806,180600,949211193,1858,1858,1858,1858,0
|
|
20240806,180500,949211193,1858,1858,1858,1858,0
|
|
20240806,180400,949211193,1858,1858,1858,1858,0
|
|
20240806,180300,949211193,1858,1858,1858,1858,0
|
|
20240806,180200,949211193,1858,1858,1858,1858,0
|
|
20240806,180100,949211193,1858,1858,1858,1858,0
|
|
20240806,180000,949211193,1858,1858,1858,1858,0
|
|
20240806,175900,949211193,1858,1858,1858,1858,0
|
|
20240806,175800,949211193,1858,1858,1858,1858,0
|
|
20240806,175700,949211193,1858,1858,1858,1858,0
|
|
20240806,175600,949211193,1858,1858,1858,1858,0
|
|
20240806,175500,949211193,1858,1858,1858,1858,14220
|
|
20240806,175400,949211193,1858,1858,1858,1858,0
|
|
20240806,175300,949211193,1858,1858,1858,1858,0
|
|
20240806,175200,949211193,1858,1858,1858,1858,0
|
|
20240806,175100,949211193,1858,1858,1858,1858,0
|
|
20240806,175000,949211193,1858,1858,1858,1858,0
|
|
20240806,174900,949211193,1858,1858,1858,1858,0
|
|
20240806,174800,949211193,1858,1858,1858,1858,0
|
|
20240806,174700,949211193,1858,1858,1858,1858,0
|
|
20240806,174600,949211193,1858,1858,1858,1858,0
|
|
20240806,174500,949211193,1858,1858,1858,1858,0
|
|
20240806,174400,949211193,1858,1858,1858,1858,0
|
|
20240806,174300,949211193,1858,1858,1858,1858,0
|
|
20240806,174200,949211193,1858,1858,1858,1858,0
|
|
20240806,174100,949211193,1858,1858,1858,1858,0
|
|
20240806,174000,949211193,1858,1858,1858,1858,0
|
|
20240806,173900,949211193,1858,1858,1858,1858,0
|
|
20240806,173800,949211193,1858,1858,1858,1858,0
|
|
20240806,173700,949211193,1858,1858,1858,1858,0
|
|
20240806,173600,949211193,1858,1858,1858,1858,0
|
|
20240806,173500,949211193,1858,1858,1858,1858,0
|
|
20240806,173400,949211193,1858,1858,1858,1858,0
|
|
20240806,173300,949211193,1858,1858,1858,1858,0
|
|
20240806,173200,949211193,1858,1858,1858,1858,0
|
|
20240806,173100,949211193,1858,1858,1858,1858,0
|
|
20240806,173000,949211193,1858,1858,1858,1858,0
|
|
20240806,172900,949211193,1858,1858,1858,1858,0
|
|
20240806,172800,949211193,1858,1858,1858,1858,0
|
|
20240806,172700,949211193,1858,1858,1858,1858,0
|
|
20240806,172600,949211193,1858,1858,1858,1858,0
|
|
20240806,172500,949211193,1858,1858,1858,1858,14220
|
|
20240806,172400,949211193,1858,1858,1858,1858,0
|
|
20240806,172300,949211193,1858,1858,1858,1858,0
|
|
20240806,172200,949211193,1858,1858,1858,1858,0
|
|
20240806,172100,949211193,1858,1858,1858,1858,0
|
|
20240806,172000,949211193,1858,1858,1858,1858,0
|
|
20240806,171900,949211193,1858,1858,1858,1858,0
|
|
20240806,171800,949211193,1858,1858,1858,1858,0
|
|
20240806,171700,949211193,1858,1858,1858,1858,0
|
|
20240806,171600,949211193,1858,1858,1858,1858,0
|
|
20240806,171500,949211193,1858,1858,1858,1858,0
|
|
20240806,171400,949211193,1858,1858,1858,1858,0
|
|
20240806,171300,949211193,1858,1858,1858,1858,0
|
|
20240806,171200,949211193,1858,1858,1858,1858,0
|
|
20240806,171100,949211193,1858,1858,1858,1858,0
|
|
20240806,171000,949211193,1858,1858,1858,1858,0
|
|
20240806,170900,949211193,1858,1858,1858,1858,0
|
|
20240806,170800,949211193,1858,1858,1858,1858,0
|
|
20240806,170700,949211193,1858,1858,1858,1858,0
|
|
20240806,170600,949211193,1858,1858,1858,1858,0
|
|
20240806,170500,949211193,1858,1858,1858,1858,0
|
|
20240806,170400,949211193,1858,1858,1858,1858,0
|
|
20240806,170300,949211193,1858,1858,1858,1858,0
|
|
20240806,170200,949211193,1858,1858,1858,1858,0
|
|
20240806,170100,949211193,1858,1858,1858,1858,0
|
|
20240806,170000,949211193,1858,1858,1858,1858,0
|
|
20240806,165900,949211193,1858,1858,1858,1858,0
|
|
20240806,165800,949211193,1858,1858,1858,1858,0
|
|
20240806,165700,949211193,1858,1858,1858,1858,0
|
|
20240806,165600,949211193,1858,1858,1858,1858,0
|
|
20240806,165500,949211193,1858,1858,1858,1858,14220
|
|
20240806,165400,949211193,1858,1858,1858,1858,0
|
|
20240806,165300,949211193,1858,1858,1858,1858,0
|
|
20240806,165200,949211193,1858,1858,1858,1858,0
|
|
20240806,165100,949211193,1858,1858,1858,1858,0
|
|
20240806,165000,949211193,1858,1858,1858,1858,0
|
|
20240806,164900,949211193,1858,1858,1858,1858,0
|
|
20240806,164800,949211193,1858,1858,1858,1858,0
|
|
20240806,164700,949211193,1858,1858,1858,1858,0
|
|
20240806,164600,949211193,1858,1858,1858,1858,0
|
|
20240806,164500,949211193,1858,1858,1858,1858,0
|
|
20240806,164400,949211193,1858,1858,1858,1858,0
|
|
20240806,164300,949211193,1858,1858,1858,1858,0
|
|
20240806,164200,949211193,1858,1858,1858,1858,0
|
|
20240806,164100,949211193,1858,1858,1858,1858,0
|
|
20240806,164000,949211193,1858,1858,1858,1858,0
|
|
20240806,163900,949211193,1858,1858,1858,1858,0
|
|
20240806,163800,949211193,1858,1858,1858,1858,0
|
|
20240806,163700,949211193,1858,1858,1858,1858,0
|
|
20240806,163600,949211193,1858,1858,1858,1858,0
|
|
20240806,163500,949211193,1858,1858,1858,1858,0
|
|
20240806,163400,949211193,1858,1858,1858,1858,0
|
|
20240806,163300,949211193,1858,1858,1858,1858,0
|
|
20240806,163200,949211193,1858,1858,1858,1858,0
|
|
20240806,163100,949211193,1858,1858,1858,1858,0
|
|
20240806,163000,949211193,1858,1858,1858,1858,0
|
|
20240806,162900,949211193,1858,1858,1858,1858,0
|
|
20240806,162800,949211193,1858,1858,1858,1858,0
|
|
20240806,162700,949211193,1858,1858,1858,1858,0
|
|
20240806,162600,949211193,1858,1858,1858,1858,0
|
|
20240806,162500,949211193,1858,1858,1858,1858,14220
|
|
20240806,162400,949211193,1858,1858,1858,1858,0
|
|
20240806,162300,949211193,1858,1858,1858,1858,0
|
|
20240806,162200,949211193,1858,1858,1858,1858,0
|
|
20240806,162100,949211193,1858,1858,1858,1858,0
|
|
20240806,162000,949211193,1858,1858,1858,1858,0
|
|
20240806,161900,949211193,1858,1858,1858,1858,0
|
|
20240806,161800,949211193,1858,1858,1858,1858,0
|
|
20240806,161700,949211193,1858,1858,1858,1858,0
|
|
20240806,161600,949211193,1858,1858,1858,1858,0
|
|
20240806,161500,949211193,1858,1858,1858,1858,0
|
|
20240806,161400,949211193,1858,1858,1858,1858,0
|
|
20240806,161300,949211193,1858,1858,1858,1858,0
|
|
20240806,161200,949211193,1858,1858,1858,1858,0
|
|
20240806,161100,949211193,1858,1858,1858,1858,0
|
|
20240806,161000,949211193,1858,1858,1858,1858,0
|
|
20240806,160900,949211193,1858,1858,1858,1858,0
|
|
20240806,160800,949211193,1858,1858,1858,1858,0
|
|
20240806,160700,949211193,1858,1858,1858,1858,0
|
|
20240806,160600,949211193,1858,1858,1858,1858,0
|
|
20240806,160500,949211193,1858,1858,1858,1858,0
|
|
20240806,160400,949211193,1858,1858,1858,1858,0
|
|
20240806,160300,949211193,1858,1858,1858,1858,0
|
|
20240806,160200,949211193,1858,1858,1858,1858,0
|
|
20240806,160100,949211193,1858,1858,1858,1858,0
|
|
20240806,160000,949211193,1858,1858,1858,1858,0
|
|
20240806,155900,949211193,1858,1858,1858,1858,0
|
|
20240806,155800,949211193,1858,1858,1858,1858,0
|
|
20240806,155700,949211193,1858,1858,1858,1858,0
|
|
20240806,155600,949211193,1858,1858,1858,1858,0
|
|
20240806,155500,949211193,1858,1858,1858,1858,14220
|
|
20240806,155400,949211193,1858,1858,1858,1858,0
|
|
20240806,155300,949211193,1858,1858,1858,1858,0
|
|
20240806,155200,949211193,1858,1858,1858,1858,0
|
|
20240806,155100,949211193,1858,1858,1858,1858,0
|
|
20240806,155000,949211193,1858,1858,1858,1858,0
|
|
20240806,154900,949211193,1858,1858,1858,1858,0
|
|
20240806,154800,949211193,1858,1858,1858,1858,0
|
|
20240806,154700,949211193,1858,1858,1858,1858,0
|
|
20240806,154600,949211193,1858,1858,1858,1858,0
|
|
20240806,154500,949211193,1858,1858,1858,1858,0
|
|
20240806,154400,949211193,1858,1858,1858,1858,0
|
|
20240806,154300,949211193,1858,1858,1858,1858,0
|
|
20240806,154200,949211193,1858,1858,1858,1858,0
|
|
20240806,154100,949211193,1858,1858,1858,1858,0
|
|
20240806,154000,949211193,1858,1858,1858,1858,0
|
|
20240806,153900,949211193,1858,1858,1858,1858,0
|
|
20240806,153800,949211193,1858,1858,1858,1858,0
|
|
20240806,153700,949211193,1858,1858,1858,1858,0
|
|
20240806,153600,949211193,1858,1858,1858,1858,0
|
|
20240806,153500,949211193,1858,1858,1858,1858,0
|
|
20240806,153400,949211193,1858,1858,1858,1858,0
|
|
20240806,153300,949211193,1858,1858,1858,1858,0
|
|
20240806,153200,949211193,1858,1858,1858,1858,0
|
|
20240806,153100,949211193,1858,1858,1858,1858,0
|
|
20240806,153000,949211193,1858,1858,1858,1858,14220
|
|
20240806,152900,922790433,1841,1841,1841,1841,0
|
|
20240806,152800,922790433,1841,1841,1841,1841,0
|
|
20240806,152700,922790433,1841,1841,1841,1841,0
|
|
20240806,152600,922790433,1841,1841,1841,1841,0
|
|
20240806,152500,922790433,1841,1841,1841,1841,0
|
|
20240806,152400,922790433,1841,1841,1841,1841,0
|
|
20240806,152300,922790433,1841,1841,1841,1841,0
|
|
20240806,152200,922790433,1841,1841,1841,1841,0
|
|
20240806,152100,922790433,1841,1841,1841,1841,0
|
|
20240806,152000,922790433,1841,1841,1841,1841,0
|
|
20240806,151900,922790433,1841,1847,1847,1841,351
|
|
20240806,151800,922144140,1847,1842,1847,1842,1061
|
|
20240806,151700,920188842,1842,1842,1842,1842,113
|
|
20240806,151600,919980696,1841,1841,1841,1841,1208
|
|
20240806,151500,917756768,1841,1842,1842,1841,499
|
|
20240806,151400,916837723,1842,1841,1842,1841,4
|
|
20240806,151300,916830356,1842,1846,1847,1840,477
|
|
20240806,151200,915951198,1846,1841,1846,1840,3688
|
|
20240806,151100,909161742,1841,1846,1846,1841,10
|
|
20240806,151000,909143307,1841,1844,1845,1840,324
|
|
20240806,150900,908546793,1846,1846,1846,1846,0
|
|
20240806,150800,908546793,1846,1844,1846,1844,21
|
|
20240806,150700,908508059,1846,1846,1846,1846,2
|
|
20240806,150600,908504367,1846,1846,1846,1846,1010
|
|
20240806,150500,906639907,1847,1847,1847,1847,5
|
|
20240806,150400,906630672,1847,1846,1847,1846,1014
|
|
20240806,150300,904758528,1845,1841,1845,1839,5366
|
|
20240806,150200,894869604,1841,1841,1841,1839,21
|
|
20240806,150100,894830957,1841,1841,1841,1841,1609
|
|
20240806,150000,891868788,1838,1838,1838,1838,0
|
|
20240806,145900,891868788,1838,1838,1842,1838,16
|
|
20240806,145800,891839376,1838,1838,1842,1838,12
|
|
20240806,145700,891817312,1838,1838,1838,1838,0
|
|
20240806,145600,891817312,1838,1838,1838,1838,14
|
|
20240806,145500,891791580,1837,1837,1837,1837,0
|
|
20240806,145400,891791580,1837,1837,1837,1837,45
|
|
20240806,145300,891708915,1836,1836,1836,1836,0
|
|
20240806,145200,891708915,1836,1836,1836,1836,0
|
|
20240806,145100,891708915,1836,1836,1836,1836,0
|
|
20240806,145000,891708915,1836,1836,1836,1836,2
|
|
20240806,144900,891705243,1836,1836,1836,1836,40
|
|
20240806,144800,891631803,1838,1838,1838,1838,36
|
|
20240806,144700,891565635,1838,1838,1838,1838,0
|
|
20240806,144600,891565635,1838,1838,1838,1838,80
|
|
20240806,144500,891418595,1839,1839,1839,1839,288
|
|
20240806,144400,890888963,1839,1840,1840,1839,155
|
|
20240806,144300,890603775,1838,1840,1840,1838,54
|
|
20240806,144200,890504521,1840,1838,1840,1838,2467
|
|
20240806,144100,885967331,1838,1836,1838,1835,268
|
|
20240806,144000,885475539,1836,1832,1838,1832,1340
|
|
20240806,143900,883016081,1830,1830,1830,1830,15
|
|
20240806,143800,882988631,1830,1833,1833,1830,1889
|
|
20240806,143700,879530885,1840,1840,1840,1840,0
|
|
20240806,143600,879530885,1840,1840,1840,1840,0
|
|
20240806,143500,879530885,1840,1840,1840,1840,0
|
|
20240806,143400,879530885,1840,1840,1840,1840,0
|
|
20240806,143300,879530885,1840,1832,1840,1832,1056
|
|
20240806,143200,877588205,1832,1832,1832,1832,2
|
|
20240806,143100,877584541,1832,1832,1832,1832,130
|
|
20240806,143000,877346381,1840,1840,1840,1840,501
|
|
20240806,142900,876424541,1843,1843,1843,1843,0
|
|
20240806,142800,876424541,1843,1843,1843,1843,0
|
|
20240806,142700,876424541,1843,1843,1843,1843,0
|
|
20240806,142600,876424541,1843,1843,1843,1843,0
|
|
20240806,142500,876424541,1843,1843,1843,1843,78
|
|
20240806,142400,876280787,1840,1839,1840,1839,3334
|
|
20240806,142300,870147937,1838,1838,1838,1838,0
|
|
20240806,142200,870147937,1838,1838,1838,1838,8
|
|
20240806,142100,870133233,1838,1838,1838,1838,1
|
|
20240806,142000,870131395,1829,1829,1829,1829,21
|
|
20240806,141900,870092986,1829,1839,1839,1829,14
|
|
20240806,141800,870067370,1840,1839,1840,1839,9
|
|
20240806,141700,870050817,1830,1830,1830,1830,0
|
|
20240806,141600,870050817,1830,1830,1830,1830,0
|
|
20240806,141500,870050817,1830,1830,1830,1830,208
|
|
20240806,141400,869670177,1830,1842,1843,1830,304
|
|
20240806,141300,869113711,1843,1843,1843,1843,0
|
|
20240806,141200,869113711,1843,1843,1843,1843,0
|
|
20240806,141100,869113711,1843,1842,1843,1842,3
|
|
20240806,141000,869108184,1840,1840,1840,1840,5
|
|
20240806,140900,869098984,1843,1843,1843,1843,1
|
|
20240806,140800,869097141,1843,1829,1843,1829,3
|
|
20240806,140700,869091627,1843,1835,1843,1831,991
|
|
20240806,140600,867274430,1844,1835,1844,1835,6
|
|
20240806,140500,867263411,1844,1844,1844,1844,0
|
|
20240806,140400,867263411,1844,1837,1844,1837,40
|
|
20240806,140300,867189795,1837,1837,1837,1837,0
|
|
20240806,140200,867189795,1837,1835,1837,1835,6
|
|
20240806,140100,867178783,1835,1835,1835,1835,0
|
|
20240806,140000,867178783,1835,1835,1835,1835,0
|
|
20240806,135900,867178783,1835,1840,1840,1835,9459
|
|
20240806,135800,849776089,1844,1844,1844,1844,0
|
|
20240806,135700,849776089,1844,1844,1844,1840,415
|
|
20240806,135600,849012401,1841,1842,1842,1841,10
|
|
20240806,135500,848993990,1841,1842,1842,1841,54
|
|
20240806,135400,848894572,1840,1840,1840,1840,5
|
|
20240806,135300,848885372,1849,1849,1849,1849,0
|
|
20240806,135200,848885372,1849,1846,1849,1840,14204
|
|
20240806,135100,822748879,1847,1847,1847,1847,10
|
|
20240806,135000,822730409,1849,1849,1849,1849,1
|
|
20240806,134900,822728560,1841,1841,1841,1841,10
|
|
20240806,134800,822710150,1848,1848,1848,1848,1
|
|
20240806,134700,822708302,1841,1841,1841,1841,10
|
|
20240806,134600,822689892,1841,1841,1841,1841,0
|
|
20240806,134500,822689892,1841,1841,1841,1841,0
|
|
20240806,134400,822689892,1841,1841,1841,1841,0
|
|
20240806,134300,822689892,1841,1841,1841,1841,0
|
|
20240806,134200,822689892,1841,1842,1842,1841,750
|
|
20240806,134100,821308992,1842,1843,1843,1842,453
|
|
20240806,134000,820474258,1844,1844,1844,1844,1
|
|
20240806,133900,820472414,1851,1851,1851,1851,0
|
|
20240806,133800,820472414,1851,1851,1851,1851,1
|
|
20240806,133700,820470563,1843,1846,1846,1843,925
|
|
20240806,133600,818765123,1851,1851,1851,1851,3
|
|
20240806,133500,818759570,1851,1851,1851,1851,22
|
|
20240806,133400,818718848,1851,1852,1852,1846,219
|
|
20240806,133300,818314309,1852,1853,1853,1847,67
|
|
20240806,133200,818190334,1853,1854,1854,1849,716
|
|
20240806,133100,816865949,1854,1856,1856,1854,20
|
|
20240806,133000,816828866,1856,1856,1856,1850,196
|
|
20240806,132900,816465996,1856,1856,1856,1856,35
|
|
20240806,132800,816401036,1856,1853,1856,1853,1576
|
|
20240806,132700,813477038,1853,1851,1853,1851,1938
|
|
20240806,132600,809888852,1851,1845,1851,1845,9957
|
|
20240806,132500,791495206,1846,1846,1846,1846,0
|
|
20240806,132400,791495206,1846,1846,1846,1846,0
|
|
20240806,132300,791495206,1846,1846,1846,1846,0
|
|
20240806,132200,791495206,1846,1846,1846,1846,0
|
|
20240806,132100,791495206,1846,1844,1846,1841,306
|
|
20240806,132000,790931746,1846,1847,1847,1846,137
|
|
20240806,131900,790678721,1848,1847,1848,1847,150
|
|
20240806,131800,790401561,1847,1845,1847,1845,3903
|
|
20240806,131700,783195599,1841,1845,1847,1840,7689
|
|
20240806,131600,769039538,1845,1837,1845,1837,2043
|
|
20240806,131500,765278624,1838,1839,1840,1838,1016
|
|
20240806,131400,763409291,1838,1835,1838,1835,2096
|
|
20240806,131300,759563101,1835,1835,1835,1835,49
|
|
20240806,131200,759473186,1834,1828,1834,1828,5576
|
|
20240806,131100,749269753,1828,1827,1829,1827,679
|
|
20240806,131000,748028662,1827,1827,1827,1827,99
|
|
20240806,130900,747847789,1827,1828,1828,1827,37
|
|
20240806,130800,747780189,1828,1826,1828,1826,2989
|
|
20240806,130700,742320181,1825,1825,1825,1825,30
|
|
20240806,130600,742265431,1825,1825,1825,1825,482
|
|
20240806,130500,741385781,1823,1823,1823,1823,4215
|
|
20240806,130400,733701836,1823,1823,1823,1823,1
|
|
20240806,130300,733700013,1825,1825,1825,1825,2
|
|
20240806,130200,733696363,1823,1823,1823,1823,0
|
|
20240806,130100,733696363,1823,1823,1823,1823,4
|
|
20240806,130000,733689071,1823,1823,1823,1823,10
|
|
20240806,125900,733670841,1823,1823,1823,1823,10
|
|
20240806,125800,733652611,1825,1825,1825,1825,0
|
|
20240806,125700,733652611,1825,1825,1825,1825,0
|
|
20240806,125600,733652611,1825,1825,1825,1825,67
|
|
20240806,125500,733530336,1826,1826,1826,1826,129
|
|
20240806,125400,733294782,1823,1820,1823,1820,1647
|
|
20240806,125300,730294242,1822,1822,1828,1822,13312
|
|
20240806,125200,706006690,1820,1819,1822,1819,4897
|
|
20240806,125100,697095021,1813,1819,1819,1813,94
|
|
20240806,125000,696924571,1819,1819,1819,1819,44
|
|
20240806,124900,696844535,1819,1818,1819,1818,2546
|
|
20240806,124800,692214454,1818,1817,1818,1817,2031
|
|
20240806,124700,688523502,1817,1815,1817,1815,1146
|
|
20240806,124600,686442392,1814,1811,1815,1811,3737
|
|
20240806,124500,679668799,1810,1810,1810,1810,22
|
|
20240806,124400,679628979,1810,1810,1810,1810,0
|
|
20240806,124300,679628979,1810,1810,1810,1810,0
|
|
20240806,124200,679628979,1810,1810,1810,1810,1
|
|
20240806,124100,679627169,1812,1812,1812,1812,10
|
|
20240806,124000,679609049,1810,1809,1811,1809,1794
|
|
20240806,123900,676360679,1805,1805,1805,1805,68
|
|
20240806,123800,676237939,1804,1810,1810,1804,9
|
|
20240806,123700,676221673,1810,1809,1810,1809,1783
|
|
20240806,123600,672994760,1808,1805,1808,1805,1029
|
|
20240806,123500,671135109,1805,1806,1806,1805,27
|
|
20240806,123400,671086370,1806,1806,1807,1806,1733
|
|
20240806,123300,667954857,1806,1806,1806,1805,42
|
|
20240806,123200,667879015,1807,1807,1807,1807,10
|
|
20240806,123100,667860945,1807,1807,1807,1807,2
|
|
20240806,123000,667857331,1807,1804,1807,1804,9396
|
|
20240806,122900,650891693,1804,1797,1804,1797,5844
|
|
20240806,122800,640377518,1796,1797,1797,1796,25
|
|
20240806,122700,640332617,1791,1795,1797,1791,69
|
|
20240806,122600,640208746,1796,1796,1796,1796,0
|
|
20240806,122500,640208746,1796,1796,1796,1796,4
|
|
20240806,122400,640201562,1796,1796,1796,1796,10
|
|
20240806,122300,640183602,1797,1793,1797,1793,2169
|
|
20240806,122200,636289384,1791,1790,1791,1790,49
|
|
20240806,122100,636201651,1791,1791,1791,1791,0
|
|
20240806,122000,636201651,1791,1791,1791,1791,0
|
|
20240806,121900,636201651,1791,1791,1791,1791,1
|
|
20240806,121800,636199860,1792,1792,1792,1792,0
|
|
20240806,121700,636199860,1792,1792,1792,1792,1111
|
|
20240806,121600,634208948,1794,1794,1794,1794,2
|
|
20240806,121500,634205360,1794,1794,1794,1794,4
|
|
20240806,121400,634198184,1795,1787,1795,1787,474
|
|
20240806,121300,633348346,1786,1786,1786,1786,0
|
|
20240806,121200,633348346,1786,1786,1786,1786,24
|
|
20240806,121100,633305482,1786,1786,1786,1786,0
|
|
20240806,121000,633305482,1786,1787,1787,1786,25
|
|
20240806,120900,633260828,1794,1794,1794,1793,340
|
|
20240806,120800,632650892,1794,1787,1794,1787,5100
|
|
20240806,120700,623536492,1785,1786,1787,1785,69
|
|
20240806,120600,623413275,1786,1785,1786,1784,61
|
|
20240806,120500,623304409,1785,1785,1785,1785,6
|
|
20240806,120400,623293699,1784,1784,1784,1784,29
|
|
20240806,120300,623241963,1785,1785,1786,1785,54
|
|
20240806,120200,623145568,1785,1785,1785,1785,0
|
|
20240806,120100,623145568,1785,1787,1787,1785,296
|
|
20240806,120000,622616754,1787,1787,1797,1787,882
|
|
20240806,115900,621037010,1787,1788,1788,1787,24
|
|
20240806,115800,620994112,1788,1789,1789,1788,34
|
|
20240806,115700,620933310,1798,1797,1798,1797,200
|
|
20240806,115600,620573821,1798,1798,1798,1798,0
|
|
20240806,115500,620573821,1798,1798,1798,1798,1
|
|
20240806,115400,620572023,1799,1799,1799,1799,0
|
|
20240806,115300,620572023,1799,1799,1799,1799,0
|
|
20240806,115200,620572023,1799,1799,1799,1799,1
|
|
20240806,115100,620570224,1800,1800,1800,1798,51
|
|
20240806,115000,620478446,1798,1794,1802,1794,4568
|
|
20240806,114900,612267550,1794,1790,1794,1790,4889
|
|
20240806,114800,603509011,1793,1790,1793,1790,7946
|
|
20240806,114700,589285653,1790,1793,1794,1790,39
|
|
20240806,114600,589215775,1790,1792,1794,1790,493
|
|
20240806,114500,588332299,1790,1790,1790,1790,24
|
|
20240806,114400,588289339,1791,1784,1791,1784,2059
|
|
20240806,114300,584605390,1785,1784,1785,1784,134
|
|
20240806,114200,584366231,1783,1780,1783,1780,121
|
|
20240806,114100,584150584,1780,1780,1780,1780,0
|
|
20240806,114000,584150584,1780,1780,1780,1780,24
|
|
20240806,113900,584107864,1780,1783,1783,1780,701
|
|
20240806,113800,582860081,1780,1780,1780,1780,50
|
|
20240806,113700,582771081,1784,1784,1784,1784,20
|
|
20240806,113600,582735401,1784,1784,1784,1784,24
|
|
20240806,113500,582692585,1784,1784,1784,1784,26
|
|
20240806,113400,582646201,1785,1784,1785,1784,30
|
|
20240806,113300,582592672,1785,1785,1785,1785,0
|
|
20240806,113200,582592672,1785,1785,1785,1785,300
|
|
20240806,113100,582057172,1780,1780,1780,1780,0
|
|
20240806,113000,582057172,1780,1780,1780,1780,0
|
|
20240806,112900,582057172,1780,1780,1780,1780,630
|
|
20240806,112800,580935772,1788,1788,1788,1788,0
|
|
20240806,112700,580935772,1788,1784,1788,1784,291
|
|
20240806,112600,580416169,1785,1778,1785,1778,791
|
|
20240806,112500,579008408,1779,1779,1780,1778,95
|
|
20240806,112400,578839444,1780,1775,1780,1775,391
|
|
20240806,112300,578144173,1775,1777,1777,1775,195
|
|
20240806,112200,577797933,1778,1776,1779,1775,166
|
|
20240806,112100,577502943,1775,1777,1777,1775,135
|
|
20240806,112000,577263183,1778,1776,1778,1775,279
|
|
20240806,111900,576767471,1776,1778,1778,1776,82
|
|
20240806,111800,576621787,1779,1775,1780,1775,5001
|
|
20240806,111700,567727490,1776,1775,1776,1774,671
|
|
20240806,111600,566536532,1776,1771,1776,1771,16382
|
|
20240806,111500,537490679,1772,1771,1772,1771,363
|
|
20240806,111400,536847698,1773,1771,1773,1771,909
|
|
20240806,111300,535237531,1774,1774,1774,1774,1
|
|
20240806,111200,535235757,1775,1775,1775,1775,0
|
|
20240806,111100,535235757,1775,1770,1775,1770,80
|
|
20240806,111000,535094012,1770,1770,1770,1770,135
|
|
20240806,110900,534855062,1770,1767,1770,1767,1463
|
|
20240806,110800,532265619,1778,1779,1779,1778,330
|
|
20240806,110700,531678599,1780,1775,1780,1775,2000
|
|
20240806,110600,528122133,1761,1763,1763,1761,135
|
|
20240806,110500,527884245,1763,1760,1777,1760,5154
|
|
20240806,110400,518764548,1761,1762,1762,1761,135
|
|
20240806,110300,518526768,1763,1763,1763,1760,138
|
|
20240806,110200,518283657,1760,1760,1760,1760,104
|
|
20240806,110100,518100617,1760,1761,1761,1760,425
|
|
20240806,110000,517352612,1761,1763,1763,1761,100
|
|
20240806,105900,517176456,1764,1760,1764,1760,91
|
|
20240806,105800,517016292,1760,1760,1761,1760,125
|
|
20240806,105700,516796282,1760,1760,1760,1760,115
|
|
20240806,105600,516593882,1760,1763,1763,1760,135
|
|
20240806,105500,516356077,1763,1762,1765,1762,93
|
|
20240806,105400,516192159,1763,1766,1766,1763,891
|
|
20240806,105300,514618897,1766,1766,1766,1766,175
|
|
20240806,105200,514309847,1766,1766,1767,1766,139
|
|
20240806,105100,514064372,1766,1766,1767,1766,785
|
|
20240806,105000,512677971,1766,1766,1767,1766,140
|
|
20240806,104900,512430726,1767,1766,1767,1765,2481
|
|
20240806,104800,508049318,1759,1758,1760,1757,1509
|
|
20240806,104700,505394180,1754,1756,1757,1754,1073
|
|
20240806,104600,503510397,1757,1753,1757,1753,2135
|
|
20240806,104500,499759382,1753,1758,1758,1753,130
|
|
20240806,104400,499531317,1759,1753,1759,1752,706
|
|
20240806,104300,498289871,1752,1751,1752,1751,97
|
|
20240806,104200,498119969,1751,1751,1751,1751,384
|
|
20240806,104100,497447585,1751,1762,1762,1751,219
|
|
20240806,104000,497063608,1754,1764,1766,1754,3697
|
|
20240806,103900,490552007,1765,1767,1767,1765,1602
|
|
20240806,103800,487724353,1768,1766,1769,1765,87
|
|
20240806,103700,487570708,1765,1766,1767,1765,626
|
|
20240806,103600,486465777,1766,1767,1767,1765,145
|
|
20240806,103500,486209664,1765,1766,1766,1765,2057
|
|
20240806,103400,482577047,1767,1767,1767,1766,101
|
|
20240806,103300,482398625,1765,1765,1765,1765,544
|
|
20240806,103200,481438465,1766,1765,1766,1763,3140
|
|
20240806,103100,475896799,1765,1766,1766,1765,100
|
|
20240806,103000,475720279,1767,1767,1767,1767,2
|
|
20240806,102900,475716745,1767,1767,1768,1765,773
|
|
20240806,102800,474350931,1768,1770,1771,1768,801
|
|
20240806,102700,472932741,1772,1772,1773,1772,389
|
|
20240806,102600,472243371,1773,1766,1773,1765,1264
|
|
20240806,102500,470010864,1766,1765,1766,1765,666
|
|
20240806,102400,468834833,1765,1764,1766,1764,1243
|
|
20240806,102300,466640513,1764,1764,1764,1764,661
|
|
20240806,102200,465474509,1763,1763,1764,1763,345
|
|
20240806,102100,464866273,1783,1763,1783,1761,1911
|
|
20240806,102000,461495055,1761,1778,1785,1759,3198
|
|
20240806,101900,455812778,1778,1784,1784,1778,1280
|
|
20240806,101800,453531095,1786,1788,1788,1784,10905
|
|
20240806,101700,434059295,1795,1795,1795,1795,0
|
|
20240806,101600,434059295,1795,1788,1795,1788,943
|
|
20240806,101500,432373204,1788,1788,1789,1788,568
|
|
20240806,101400,431357570,1788,1789,1789,1788,1409
|
|
20240806,101300,428837119,1789,1794,1794,1789,13361
|
|
20240806,101200,404919180,1794,1795,1795,1794,1844
|
|
20240806,101100,401609851,1795,1799,1799,1795,2764
|
|
20240806,101000,396645450,1797,1797,1800,1797,651
|
|
20240806,100900,395474695,1798,1796,1798,1795,901
|
|
20240806,100800,393856549,1796,1796,1797,1796,770
|
|
20240806,100700,392473609,1796,1796,1797,1795,669
|
|
20240806,100600,391272093,1796,1797,1797,1795,844
|
|
20240806,100500,389756239,1795,1798,1798,1795,636
|
|
20240806,100400,388613567,1799,1798,1801,1798,2761
|
|
20240806,100300,383644323,1799,1792,1799,1791,1476
|
|
20240806,100200,380995058,1792,1796,1798,1792,3667
|
|
20240806,100100,374406974,1796,1795,1796,1795,800
|
|
20240806,100000,372970881,1796,1794,1796,1794,1222
|
|
20240806,095900,370777370,1794,1794,1795,1794,864
|
|
20240806,095800,369227088,1795,1790,1795,1790,843
|
|
20240806,095700,367716542,1790,1791,1793,1790,584
|
|
20240806,095600,366670877,1790,1790,1791,1790,708
|
|
20240806,095500,365403249,1791,1793,1793,1790,702
|
|
20240806,095400,364145569,1794,1788,1794,1788,635
|
|
20240806,095300,363008107,1788,1791,1791,1788,633
|
|
20240806,095200,361875660,1792,1793,1793,1790,836
|
|
20240806,095100,360377670,1794,1789,1796,1789,1089
|
|
20240806,095000,358425776,1789,1788,1789,1788,649
|
|
20240806,094900,357265013,1787,1787,1788,1787,684
|
|
20240806,094800,356042655,1788,1790,1790,1788,734
|
|
20240806,094700,354729300,1791,1793,1794,1791,596
|
|
20240806,094600,353661046,1795,1795,1797,1795,726
|
|
20240806,094500,352357376,1796,1790,1796,1790,2079
|
|
20240806,094400,348630285,1790,1794,1795,1790,1024
|
|
20240806,094300,346794713,1795,1791,1795,1790,349
|
|
20240806,094200,346169758,1791,1793,1793,1791,802
|
|
20240806,094100,344732899,1794,1790,1796,1790,712
|
|
20240806,094000,343456694,1790,1792,1792,1790,1891
|
|
20240806,093900,340070611,1791,1791,1797,1791,1668
|
|
20240806,093800,337083105,1799,1790,1799,1790,859
|
|
20240806,093700,335544224,1791,1795,1795,1790,4063
|
|
20240806,093600,328267694,1795,1798,1798,1794,877
|
|
20240806,093500,326692825,1805,1805,1805,1805,0
|
|
20240806,093400,326692825,1805,1796,1806,1794,654
|
|
20240806,093300,325515212,1797,1809,1810,1797,16197
|
|
20240806,093200,296352491,1810,1806,1810,1805,626
|
|
20240806,093100,295221433,1807,1810,1810,1807,377
|
|
20240806,093000,294539940,1810,1813,1813,1810,742
|
|
20240806,092900,293195044,1813,1821,1821,1813,5
|
|
20240806,092800,293185963,1821,1814,1821,1813,93
|
|
20240806,092700,293017345,1813,1813,1813,1813,0
|
|
20240806,092600,293017345,1813,1814,1814,1813,3
|
|
20240806,092500,293011904,1818,1820,1820,1818,2281
|
|
20240806,092400,288863428,1819,1818,1819,1818,200
|
|
20240806,092300,288499689,1818,1818,1818,1818,660
|
|
20240806,092200,287299809,1818,1818,1818,1818,49
|
|
20240806,092100,287210727,1818,1812,1818,1812,11094
|
|
20240806,092000,267086673,1812,1805,1812,1805,1691
|
|
20240806,091900,264028922,1805,1805,1805,1805,14
|
|
20240806,091800,264003652,1805,1806,1806,1805,247
|
|
20240806,091700,263557754,1806,1806,1806,1806,328
|
|
20240806,091600,262965386,1806,1806,1809,1806,184
|
|
20240806,091500,262632608,1810,1809,1813,1809,834
|
|
20240806,091400,261122475,1809,1807,1810,1804,874
|
|
20240806,091300,259542353,1807,1790,1807,1790,1518
|
|
20240806,091200,256824816,1782,1777,1782,1777,1246
|
|
20240806,091100,254610028,1777,1750,1778,1745,3185
|
|
20240806,091000,248995710,1750,1770,1770,1750,743
|
|
20240806,090900,247687264,1771,1775,1776,1771,140
|
|
20240806,090800,247438935,1778,1782,1782,1775,269
|
|
20240806,090700,246960262,1792,1807,1807,1790,2192
|
|
20240806,090600,243014354,1810,1831,1831,1805,59953
|
|
20240806,090500,133364299,1830,1825,1830,1823,5637
|
|
20240806,090400,123065489,1825,1804,1825,1804,5708
|
|
20240806,090300,112722915,1803,1772,1803,1772,37807
|
|
20240806,090200,44975077,1761,1748,1771,1747,5871
|
|
20240806,090100,34692609,1748,1715,1748,1715,2807
|
|
20240806,090000,29809723,1696,1691,1710,1691,17622
|