601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185800,37404818604,1796,1796,1796,1796,146844
|
|
20230809,185700,37404818604,1796,1796,1796,1796,0
|
|
20230809,185600,37404818604,1796,1796,1796,1796,0
|
|
20230809,185500,37404818604,1796,1796,1796,1796,0
|
|
20230809,185400,37404818604,1796,1796,1796,1796,0
|
|
20230809,185300,37404818604,1796,1796,1796,1796,0
|
|
20230809,185200,37404818604,1796,1796,1796,1796,0
|
|
20230809,185100,37404818604,1796,1796,1796,1796,0
|
|
20230809,185000,37404818604,1796,1796,1796,1796,0
|
|
20230809,184900,37404818604,1796,1796,1796,1796,0
|
|
20230809,184800,37404818604,1796,1796,1796,1796,0
|
|
20230809,184700,37404818604,1796,1796,1796,1796,0
|
|
20230809,184600,37404818604,1796,1796,1796,1796,0
|
|
20230809,184500,37404818604,1796,1796,1796,1796,0
|
|
20230809,184400,37404818604,1796,1796,1796,1796,0
|
|
20230809,184300,37404818604,1796,1796,1796,1796,0
|
|
20230809,184200,37404818604,1796,1796,1796,1796,0
|
|
20230809,184100,37404818604,1796,1796,1796,1796,0
|
|
20230809,184000,37404818604,1796,1796,1796,1796,0
|
|
20230809,183900,37404818604,1796,1796,1796,1796,0
|
|
20230809,183800,37404818604,1796,1796,1796,1796,0
|
|
20230809,183700,37404818604,1796,1796,1796,1796,0
|
|
20230809,183600,37404818604,1796,1796,1796,1796,0
|
|
20230809,183500,37404818604,1796,1796,1796,1796,0
|
|
20230809,183400,37404818604,1796,1796,1796,1796,0
|
|
20230809,183300,37404818604,1796,1796,1796,1796,0
|
|
20230809,183200,37404818604,1796,1796,1796,1796,0
|
|
20230809,183100,37404818604,1796,1796,1796,1796,0
|
|
20230809,183000,37404818604,1796,1796,1796,1796,0
|
|
20230809,182900,37404818604,1796,1796,1796,1796,0
|
|
20230809,182800,37404818604,1796,1796,1796,1796,146844
|
|
20230809,182700,37404818604,1796,1796,1796,1796,0
|
|
20230809,182600,37404818604,1796,1796,1796,1796,0
|
|
20230809,182500,37404818604,1796,1796,1796,1796,0
|
|
20230809,182400,37404818604,1796,1796,1796,1796,0
|
|
20230809,182300,37404818604,1796,1796,1796,1796,0
|
|
20230809,182200,37404818604,1796,1796,1796,1796,0
|
|
20230809,182100,37404818604,1796,1796,1796,1796,0
|
|
20230809,182000,37404818604,1796,1796,1796,1796,0
|
|
20230809,181900,37404818604,1796,1796,1796,1796,0
|
|
20230809,181800,37404818604,1796,1796,1796,1796,0
|
|
20230809,181700,37404818604,1796,1796,1796,1796,0
|
|
20230809,181600,37404818604,1796,1796,1796,1796,0
|
|
20230809,181500,37404818604,1796,1796,1796,1796,0
|
|
20230809,181400,37404818604,1796,1796,1796,1796,0
|
|
20230809,181300,37404818604,1796,1796,1796,1796,0
|
|
20230809,181200,37404818604,1796,1796,1796,1796,0
|
|
20230809,181100,37404818604,1796,1796,1796,1796,0
|
|
20230809,181000,37404818604,1796,1796,1796,1796,0
|
|
20230809,180900,37404818604,1796,1796,1796,1796,0
|
|
20230809,180800,37404818604,1796,1796,1796,1796,0
|
|
20230809,180700,37404818604,1796,1796,1796,1796,0
|
|
20230809,180600,37404818604,1796,1796,1796,1796,0
|
|
20230809,180500,37404818604,1796,1796,1796,1796,0
|
|
20230809,180400,37404818604,1796,1796,1796,1796,0
|
|
20230809,180300,37404818604,1796,1796,1796,1796,0
|
|
20230809,180200,37404818604,1796,1796,1796,1796,0
|
|
20230809,180100,37404818604,1796,1796,1796,1796,0
|
|
20230809,180000,37404818604,1796,1796,1796,1796,0
|
|
20230809,175900,37404818604,1796,1796,1796,1796,0
|
|
20230809,175800,37404818604,1796,1796,1796,1796,146844
|
|
20230809,175700,37404818604,1796,1796,1796,1796,0
|
|
20230809,175600,37404818604,1796,1796,1796,1796,0
|
|
20230809,175500,37404818604,1796,1796,1796,1796,0
|
|
20230809,175400,37404818604,1796,1796,1796,1796,0
|
|
20230809,175300,37404818604,1796,1796,1796,1796,0
|
|
20230809,175200,37404818604,1796,1796,1796,1796,0
|
|
20230809,175100,37404818604,1796,1796,1796,1796,0
|
|
20230809,175000,37404818604,1796,1796,1796,1796,0
|
|
20230809,174900,37404818604,1796,1796,1796,1796,0
|
|
20230809,174800,37404818604,1796,1796,1796,1796,0
|
|
20230809,174700,37404818604,1796,1796,1796,1796,0
|
|
20230809,174600,37404818604,1796,1796,1796,1796,0
|
|
20230809,174500,37404818604,1796,1796,1796,1796,0
|
|
20230809,174400,37404818604,1796,1796,1796,1796,0
|
|
20230809,174300,37404818604,1796,1796,1796,1796,0
|
|
20230809,174200,37404818604,1796,1796,1796,1796,0
|
|
20230809,174100,37404818604,1796,1796,1796,1796,0
|
|
20230809,174000,37404818604,1796,1796,1796,1796,0
|
|
20230809,173900,37404818604,1796,1796,1796,1796,0
|
|
20230809,173800,37404818604,1796,1796,1796,1796,0
|
|
20230809,173700,37404818604,1796,1796,1796,1796,0
|
|
20230809,173600,37404818604,1796,1796,1796,1796,0
|
|
20230809,173500,37404818604,1796,1796,1796,1796,0
|
|
20230809,173400,37404818604,1796,1796,1796,1796,0
|
|
20230809,173300,37404818604,1796,1796,1796,1796,0
|
|
20230809,173200,37404818604,1796,1796,1796,1796,0
|
|
20230809,173100,37404818604,1796,1796,1796,1796,0
|
|
20230809,173000,37404818604,1796,1796,1796,1796,0
|
|
20230809,172900,37404818604,1796,1796,1796,1796,0
|
|
20230809,172800,37404818604,1796,1796,1796,1796,146844
|
|
20230809,172700,37404818604,1796,1796,1796,1796,0
|
|
20230809,172600,37404818604,1796,1796,1796,1796,0
|
|
20230809,172500,37404818604,1796,1796,1796,1796,0
|
|
20230809,172400,37404818604,1796,1796,1796,1796,0
|
|
20230809,172300,37404818604,1796,1796,1796,1796,0
|
|
20230809,172200,37404818604,1796,1796,1796,1796,0
|
|
20230809,172100,37404818604,1796,1796,1796,1796,0
|
|
20230809,172000,37404818604,1796,1796,1796,1796,0
|
|
20230809,171900,37404818604,1796,1796,1796,1796,0
|
|
20230809,171800,37404818604,1796,1796,1796,1796,0
|
|
20230809,171700,37404818604,1796,1796,1796,1796,0
|
|
20230809,171600,37404818604,1796,1796,1796,1796,0
|
|
20230809,171500,37404818604,1796,1796,1796,1796,0
|
|
20230809,171400,37404818604,1796,1796,1796,1796,0
|
|
20230809,171300,37404818604,1796,1796,1796,1796,0
|
|
20230809,171200,37404818604,1796,1796,1796,1796,0
|
|
20230809,171100,37404818604,1796,1796,1796,1796,0
|
|
20230809,171000,37404818604,1796,1796,1796,1796,0
|
|
20230809,170900,37404818604,1796,1796,1796,1796,0
|
|
20230809,170800,37404818604,1796,1796,1796,1796,0
|
|
20230809,170700,37404818604,1796,1796,1796,1796,0
|
|
20230809,170600,37404818604,1796,1796,1796,1796,0
|
|
20230809,170500,37404818604,1796,1796,1796,1796,0
|
|
20230809,170400,37404818604,1796,1796,1796,1796,0
|
|
20230809,170300,37404818604,1796,1796,1796,1796,0
|
|
20230809,170200,37404818604,1796,1796,1796,1796,0
|
|
20230809,170100,37404818604,1796,1796,1796,1796,0
|
|
20230809,170000,37404818604,1796,1796,1796,1796,0
|
|
20230809,165900,37404818604,1796,1796,1796,1796,0
|
|
20230809,165800,37404818604,1796,1796,1796,1796,146844
|
|
20230809,165700,37404818604,1796,1796,1796,1796,0
|
|
20230809,165600,37404818604,1796,1796,1796,1796,0
|
|
20230809,165500,37404818604,1796,1796,1796,1796,0
|
|
20230809,165400,37404818604,1796,1796,1796,1796,0
|
|
20230809,165300,37404818604,1796,1796,1796,1796,0
|
|
20230809,165200,37404818604,1796,1796,1796,1796,0
|
|
20230809,165100,37404818604,1796,1796,1796,1796,0
|
|
20230809,165000,37404818604,1796,1796,1796,1796,0
|
|
20230809,164900,37404818604,1796,1796,1796,1796,0
|
|
20230809,164800,37404818604,1796,1796,1796,1796,0
|
|
20230809,164700,37404818604,1796,1796,1796,1796,0
|
|
20230809,164600,37404818604,1796,1796,1796,1796,0
|
|
20230809,164500,37404818604,1796,1796,1796,1796,0
|
|
20230809,164400,37404818604,1796,1796,1796,1796,0
|
|
20230809,164300,37404818604,1796,1796,1796,1796,0
|
|
20230809,164200,37404818604,1796,1796,1796,1796,0
|
|
20230809,164100,37404818604,1796,1796,1796,1796,0
|
|
20230809,164000,37404818604,1796,1796,1796,1796,0
|
|
20230809,163900,37404818604,1796,1796,1796,1796,0
|
|
20230809,163800,37404818604,1796,1796,1796,1796,0
|
|
20230809,163700,37404818604,1796,1796,1796,1796,0
|
|
20230809,163600,37404818604,1796,1796,1796,1796,0
|
|
20230809,163500,37404818604,1796,1796,1796,1796,0
|
|
20230809,163400,37404818604,1796,1796,1796,1796,0
|
|
20230809,163300,37404818604,1796,1796,1796,1796,0
|
|
20230809,163200,37404818604,1796,1796,1796,1796,0
|
|
20230809,163100,37404818604,1796,1796,1796,1796,0
|
|
20230809,163000,37404818604,1796,1796,1796,1796,0
|
|
20230809,162900,37404818604,1796,1796,1796,1796,0
|
|
20230809,162800,37404818604,1796,1796,1796,1796,146844
|
|
20230809,162700,37404818604,1796,1796,1796,1796,0
|
|
20230809,162600,37404818604,1796,1796,1796,1796,0
|
|
20230809,162500,37404818604,1796,1796,1796,1796,0
|
|
20230809,162400,37404818604,1796,1796,1796,1796,0
|
|
20230809,162300,37404818604,1796,1796,1796,1796,0
|
|
20230809,162200,37404818604,1796,1796,1796,1796,0
|
|
20230809,162100,37404818604,1796,1796,1796,1796,0
|
|
20230809,162000,37404818604,1796,1796,1796,1796,0
|
|
20230809,161900,37404818604,1796,1796,1796,1796,0
|
|
20230809,161800,37404818604,1796,1796,1796,1796,0
|
|
20230809,161700,37404818604,1796,1796,1796,1796,0
|
|
20230809,161600,37404818604,1796,1796,1796,1796,0
|
|
20230809,161500,37404818604,1796,1796,1796,1796,0
|
|
20230809,161400,37404818604,1796,1796,1796,1796,0
|
|
20230809,161300,37404818604,1796,1796,1796,1796,0
|
|
20230809,161200,37404818604,1796,1796,1796,1796,0
|
|
20230809,161100,37404818604,1796,1796,1796,1796,0
|
|
20230809,161000,37404818604,1796,1796,1796,1796,0
|
|
20230809,160900,37404818604,1796,1796,1796,1796,0
|
|
20230809,160800,37404818604,1796,1796,1796,1796,0
|
|
20230809,160700,37404818604,1796,1796,1796,1796,0
|
|
20230809,160600,37404818604,1796,1796,1796,1796,0
|
|
20230809,160500,37404818604,1796,1796,1796,1796,0
|
|
20230809,160400,37404818604,1796,1796,1796,1796,0
|
|
20230809,160300,37404818604,1796,1796,1796,1796,0
|
|
20230809,160200,37404818604,1796,1796,1796,1796,0
|
|
20230809,160100,37404818604,1796,1796,1796,1796,0
|
|
20230809,160000,37404818604,1796,1796,1796,1796,0
|
|
20230809,155900,37404818604,1796,1796,1796,1796,0
|
|
20230809,155800,37404818604,1796,1796,1796,1796,146844
|
|
20230809,155700,37404818604,1796,1796,1796,1796,0
|
|
20230809,155600,37404818604,1796,1796,1796,1796,0
|
|
20230809,155500,37404818604,1796,1796,1796,1796,0
|
|
20230809,155400,37404818604,1796,1796,1796,1796,0
|
|
20230809,155300,37404818604,1796,1796,1796,1796,0
|
|
20230809,155200,37404818604,1796,1796,1796,1796,0
|
|
20230809,155100,37404818604,1796,1796,1796,1796,0
|
|
20230809,155000,37404818604,1796,1796,1796,1796,0
|
|
20230809,154900,37404818604,1796,1796,1796,1796,0
|
|
20230809,154800,37404818604,1796,1796,1796,1796,0
|
|
20230809,154700,37404818604,1796,1796,1796,1796,0
|
|
20230809,154600,37404818604,1796,1796,1796,1796,0
|
|
20230809,154500,37404818604,1796,1796,1796,1796,0
|
|
20230809,154400,37404818604,1796,1796,1796,1796,0
|
|
20230809,154300,37404818604,1796,1796,1796,1796,0
|
|
20230809,154200,37404818604,1796,1796,1796,1796,0
|
|
20230809,154100,37404818604,1796,1796,1796,1796,0
|
|
20230809,154000,37404818604,1796,1796,1796,1796,0
|
|
20230809,153900,37404818604,1796,1796,1796,1796,0
|
|
20230809,153800,37404818604,1796,1796,1796,1796,0
|
|
20230809,153700,37404818604,1796,1796,1796,1796,0
|
|
20230809,153600,37404818604,1796,1796,1796,1796,0
|
|
20230809,153500,37404818604,1796,1796,1796,1796,0
|
|
20230809,153400,37404818604,1796,1796,1796,1796,0
|
|
20230809,153300,37404818604,1796,1796,1796,1796,0
|
|
20230809,153200,37404818604,1796,1796,1796,1796,0
|
|
20230809,153100,37404818604,1796,1796,1796,1796,0
|
|
20230809,153000,37404818604,1796,1796,1796,1796,146844
|
|
20230809,152900,37141086780,1778,1778,1778,1778,0
|
|
20230809,152800,37141086780,1778,1778,1778,1778,0
|
|
20230809,152700,37141086780,1778,1778,1778,1778,0
|
|
20230809,152600,37141086780,1778,1778,1778,1778,0
|
|
20230809,152500,37141086780,1778,1778,1778,1778,0
|
|
20230809,152400,37141086780,1778,1778,1778,1778,0
|
|
20230809,152300,37141086780,1778,1778,1778,1778,0
|
|
20230809,152200,37141086780,1778,1778,1778,1778,0
|
|
20230809,152100,37141086780,1778,1778,1778,1778,0
|
|
20230809,152000,37141086780,1778,1778,1778,1778,0
|
|
20230809,151900,37141086780,1778,1773,1779,1771,67481
|
|
20230809,151800,37021332395,1771,1771,1774,1769,34149
|
|
20230809,151700,36960867490,1771,1767,1777,1766,21701
|
|
20230809,151600,36922462309,1767,1777,1780,1767,43604
|
|
20230809,151500,36845125989,1776,1785,1786,1773,30736
|
|
20230809,151400,36790449135,1784,1770,1792,1769,89458
|
|
20230809,151300,36631395910,1770,1762,1770,1757,54418
|
|
20230809,151200,36535461310,1763,1767,1768,1760,39235
|
|
20230809,151100,36466307022,1767,1756,1767,1755,52257
|
|
20230809,151000,36374312177,1756,1760,1760,1755,12544
|
|
20230809,150900,36352275929,1757,1757,1760,1750,24721
|
|
20230809,150800,36308815465,1757,1758,1761,1756,51711
|
|
20230809,150700,36217867224,1758,1760,1762,1750,27283
|
|
20230809,150600,36169878760,1760,1743,1767,1742,37205
|
|
20230809,150500,36104611452,1742,1741,1747,1739,12222
|
|
20230809,150400,36083333670,1741,1753,1753,1738,24569
|
|
20230809,150300,36040524738,1753,1756,1758,1753,9994
|
|
20230809,150200,36022984002,1755,1758,1758,1754,12584
|
|
20230809,150100,36000898285,1758,1744,1758,1744,14996
|
|
20230809,150000,35974687138,1744,1739,1744,1738,25958
|
|
20230809,145900,35929506764,1739,1746,1746,1739,56370
|
|
20230809,145800,35831287093,1746,1751,1755,1745,33091
|
|
20230809,145700,35773420701,1750,1760,1761,1750,91536
|
|
20230809,145600,35612900351,1761,1760,1762,1760,8773
|
|
20230809,145500,35597451126,1760,1765,1765,1760,18688
|
|
20230809,145400,35564510120,1765,1767,1768,1765,12705
|
|
20230809,145300,35542076216,1768,1766,1768,1766,15333
|
|
20230809,145200,35514987198,1766,1767,1767,1765,11445
|
|
20230809,145100,35494772056,1765,1772,1772,1765,8014
|
|
20230809,145000,35480609160,1772,1771,1775,1770,6936
|
|
20230809,144900,35468313500,1770,1768,1772,1768,9404
|
|
20230809,144800,35451665545,1768,1766,1770,1765,1678
|
|
20230809,144700,35448700370,1766,1763,1766,1762,10815
|
|
20230809,144600,35429630979,1764,1763,1764,1761,16464
|
|
20230809,144500,35400616188,1763,1764,1765,1762,8755
|
|
20230809,144400,35385169892,1765,1763,1765,1759,13616
|
|
20230809,144300,35361167644,1759,1763,1763,1759,27671
|
|
20230809,144200,35312453760,1764,1765,1765,1760,24347
|
|
20230809,144100,35269543541,1765,1771,1771,1765,20732
|
|
20230809,144000,35232909299,1773,1774,1776,1770,13068
|
|
20230809,143900,35209740753,1774,1768,1775,1768,2714
|
|
20230809,143800,35204938532,1768,1767,1771,1767,6770
|
|
20230809,143700,35192961850,1771,1768,1773,1767,10542
|
|
20230809,143600,35174318792,1767,1775,1775,1767,14460
|
|
20230809,143500,35148715312,1775,1771,1775,1770,8481
|
|
20230809,143400,35133687008,1770,1766,1775,1766,23571
|
|
20230809,143300,35091955399,1764,1763,1766,1758,19446
|
|
20230809,143200,35057702701,1763,1764,1766,1759,16793
|
|
20230809,143100,35028125259,1764,1760,1766,1755,39952
|
|
20230809,143000,34957877754,1760,1766,1768,1759,61276
|
|
20230809,142900,34849828996,1765,1775,1778,1763,53861
|
|
20230809,142800,34754601618,1775,1780,1783,1774,10799
|
|
20230809,142700,34735402972,1781,1787,1788,1778,42786
|
|
20230809,142600,34659085434,1787,1777,1787,1777,21821
|
|
20230809,142500,34620181326,1778,1783,1784,1769,32365
|
|
20230809,142400,34562755046,1784,1777,1784,1773,5353
|
|
20230809,142300,34553246206,1773,1784,1785,1772,24307
|
|
20230809,142200,34510051876,1784,1779,1784,1777,18714
|
|
20230809,142100,34476722436,1780,1771,1780,1771,16522
|
|
20230809,142000,34447405798,1774,1771,1774,1769,32143
|
|
20230809,141900,34390490448,1774,1772,1776,1770,34838
|
|
20230809,141800,34328781912,1773,1768,1773,1766,84697
|
|
20230809,141700,34178966241,1769,1779,1779,1769,54415
|
|
20230809,141600,34082504772,1779,1790,1790,1776,56721
|
|
20230809,141500,33981350833,1790,1786,1799,1786,36690
|
|
20230809,141400,33915625830,1785,1804,1808,1782,85228
|
|
20230809,141300,33762417645,1803,1810,1810,1800,94243
|
|
20230809,141200,33592600534,1810,1820,1821,1807,52570
|
|
20230809,141100,33497266559,1821,1827,1834,1820,31554
|
|
20230809,141000,33439574888,1834,1838,1840,1827,58990
|
|
20230809,140900,33331250010,1840,1826,1841,1820,75457
|
|
20230809,140800,33192733234,1826,1815,1828,1810,36047
|
|
20230809,140700,33127281128,1814,1816,1821,1812,28611
|
|
20230809,140600,33075345155,1828,1839,1839,1815,135647
|
|
20230809,140500,32826994559,1837,1843,1845,1836,104044
|
|
20230809,140400,32635693787,1844,1816,1845,1815,93668
|
|
20230809,140300,32464133160,1815,1828,1833,1807,98250
|
|
20230809,140200,32285396228,1830,1820,1844,1815,137287
|
|
20230809,140100,32033861133,1820,1869,1880,1791,331033
|
|
20230809,140000,31417868975,1868,1845,1868,1844,192877
|
|
20230809,135900,31060129784,1845,1800,1850,1800,163142
|
|
20230809,135800,30762022878,1800,1796,1807,1796,59275
|
|
20230809,135700,30655274661,1799,1785,1800,1784,36335
|
|
20230809,135600,30590228751,1785,1775,1785,1771,23257
|
|
20230809,135500,30548905991,1775,1773,1777,1773,4564
|
|
20230809,135400,30540803328,1773,1773,1774,1772,6771
|
|
20230809,135300,30528798616,1774,1769,1774,1767,6486
|
|
20230809,135200,30517333935,1769,1769,1769,1767,5508
|
|
20230809,135100,30507595153,1768,1767,1768,1766,7200
|
|
20230809,135000,30494872456,1767,1768,1770,1767,25334
|
|
20230809,134900,30450087240,1768,1768,1770,1767,2511
|
|
20230809,134800,30445648602,1770,1774,1774,1768,4371
|
|
20230809,134700,30437914512,1775,1777,1777,1769,4008
|
|
20230809,134600,30430821147,1779,1765,1779,1765,11870
|
|
20230809,134500,30409806274,1765,1766,1766,1762,8239
|
|
20230809,134400,30395270291,1766,1767,1772,1763,12211
|
|
20230809,134300,30373694780,1767,1761,1767,1759,8185
|
|
20230809,134200,30359288185,1761,1769,1769,1760,19238
|
|
20230809,134100,30325372853,1767,1773,1773,1767,18032
|
|
20230809,134000,30293455204,1773,1774,1774,1771,7870
|
|
20230809,133900,30279502413,1774,1771,1774,1768,26570
|
|
20230809,133800,30232447596,1771,1773,1774,1770,19292
|
|
20230809,133700,30198275553,1773,1772,1773,1770,11905
|
|
20230809,133600,30177180829,1772,1778,1778,1771,18142
|
|
20230809,133500,30144998507,1778,1783,1783,1777,15462
|
|
20230809,133400,30117480252,1781,1785,1791,1780,29301
|
|
20230809,133300,30065148568,1785,1791,1793,1785,29709
|
|
20230809,133200,30011997406,1791,1804,1805,1790,69264
|
|
20230809,133100,29887445014,1805,1794,1805,1792,94822
|
|
20230809,133000,29716949899,1792,1788,1796,1785,35662
|
|
20230809,132900,29653103169,1788,1784,1798,1782,57964
|
|
20230809,132800,29549346864,1787,1777,1787,1775,51281
|
|
20230809,132700,29458037750,1776,1773,1778,1771,23711
|
|
20230809,132600,29415950369,1774,1774,1775,1772,7910
|
|
20230809,132500,29401920027,1776,1776,1778,1771,25689
|
|
20230809,132400,29356316767,1777,1775,1780,1772,49644
|
|
20230809,132300,29268118997,1774,1753,1774,1753,23594
|
|
20230809,132200,29226490766,1756,1757,1757,1751,5975
|
|
20230809,132100,29216015202,1758,1755,1761,1755,10525
|
|
20230809,132000,29197500611,1754,1748,1754,1747,11657
|
|
20230809,131900,29177104395,1748,1746,1748,1745,5237
|
|
20230809,131800,29167958681,1746,1746,1746,1744,2800
|
|
20230809,131700,29163073529,1746,1746,1747,1746,9636
|
|
20230809,131600,29146242517,1746,1745,1746,1745,1149
|
|
20230809,131500,29144237483,1745,1747,1747,1744,3303
|
|
20230809,131400,29138474495,1747,1749,1749,1745,1542
|
|
20230809,131300,29135779553,1749,1743,1749,1743,12352
|
|
20230809,131200,29114248124,1743,1741,1751,1741,33483
|
|
20230809,131100,29055907126,1741,1744,1744,1741,18337
|
|
20230809,131000,29023951977,1744,1757,1757,1744,43485
|
|
20230809,130900,28947845764,1754,1757,1757,1754,6920
|
|
20230809,130800,28935697531,1757,1758,1759,1755,4354
|
|
20230809,130700,28928050073,1752,1763,1763,1752,13023
|
|
20230809,130600,28905149383,1759,1760,1765,1758,555
|
|
20230809,130500,28904172759,1759,1767,1768,1759,45507
|
|
20230809,130400,28823965017,1767,1767,1768,1764,5773
|
|
20230809,130300,28813766318,1768,1767,1769,1765,4344
|
|
20230809,130200,28806088588,1769,1770,1770,1767,857
|
|
20230809,130100,28804572695,1770,1769,1770,1765,1431
|
|
20230809,130000,28802042845,1765,1769,1772,1765,3452
|
|
20230809,125900,28795936482,1769,1761,1770,1759,9731
|
|
20230809,125800,28778765949,1761,1764,1764,1759,11907
|
|
20230809,125700,28757801080,1764,1766,1768,1761,13134
|
|
20230809,125600,28734636035,1765,1762,1766,1761,16403
|
|
20230809,125500,28705704907,1762,1764,1764,1762,4454
|
|
20230809,125400,28697853391,1764,1764,1765,1761,7772
|
|
20230809,125300,28684157380,1764,1768,1768,1764,8986
|
|
20230809,125200,28668286630,1768,1769,1772,1767,5461
|
|
20230809,125100,28658626839,1770,1768,1772,1768,5380
|
|
20230809,125000,28649106716,1767,1768,1769,1767,9079
|
|
20230809,124900,28633052984,1768,1772,1772,1768,21185
|
|
20230809,124800,28595557523,1772,1775,1777,1772,9798
|
|
20230809,124700,28578180828,1776,1776,1778,1772,10306
|
|
20230809,124600,28559890014,1776,1773,1778,1770,16327
|
|
20230809,124500,28530922087,1773,1778,1779,1770,5791
|
|
20230809,124400,28520638151,1780,1760,1782,1759,15792
|
|
20230809,124300,28492709877,1759,1773,1774,1759,27951
|
|
20230809,124200,28443343817,1776,1777,1780,1765,27494
|
|
20230809,124100,28394601138,1778,1783,1785,1776,26922
|
|
20230809,124000,28346641154,1780,1775,1784,1773,22996
|
|
20230809,123900,28305754495,1775,1776,1785,1775,43243
|
|
20230809,123800,28228779306,1775,1768,1775,1766,45660
|
|
20230809,123700,28147816400,1768,1767,1769,1766,12032
|
|
20230809,123600,28126553787,1767,1766,1771,1765,23177
|
|
20230809,123500,28085569821,1767,1772,1775,1766,27547
|
|
20230809,123400,28036814842,1772,1773,1779,1770,67678
|
|
20230809,123300,27916798064,1772,1769,1774,1766,54222
|
|
20230809,123200,27820873457,1765,1760,1775,1754,32233
|
|
20230809,123100,27763952491,1760,1765,1775,1760,67801
|
|
20230809,123000,27644067220,1765,1740,1768,1739,42442
|
|
20230809,122900,27569558645,1740,1734,1740,1732,9132
|
|
20230809,122800,27553700993,1732,1733,1735,1731,5253
|
|
20230809,122700,27544600620,1734,1732,1734,1732,16502
|
|
20230809,122600,27516004698,1732,1722,1732,1722,22788
|
|
20230809,122500,27476655286,1722,1722,1723,1721,21950
|
|
20230809,122400,27438853477,1722,1722,1724,1722,18045
|
|
20230809,122300,27407760290,1722,1722,1723,1720,26080
|
|
20230809,122200,27362864515,1722,1725,1728,1720,43526
|
|
20230809,122100,27287929197,1725,1726,1729,1725,33344
|
|
20230809,122000,27230386710,1726,1728,1730,1726,12641
|
|
20230809,121900,27208554937,1728,1726,1728,1726,20780
|
|
20230809,121800,27172664886,1726,1726,1728,1725,15706
|
|
20230809,121700,27145549195,1727,1728,1728,1725,9756
|
|
20230809,121600,27128710477,1728,1730,1731,1726,15495
|
|
20230809,121500,27101914762,1729,1730,1734,1729,16569
|
|
20230809,121400,27073232217,1730,1733,1734,1728,6452
|
|
20230809,121300,27062061700,1733,1722,1738,1722,31836
|
|
20230809,121200,27007103180,1722,1726,1726,1721,35766
|
|
20230809,121100,26945441174,1725,1740,1740,1725,37627
|
|
20230809,121000,26880287132,1740,1743,1743,1740,21157
|
|
20230809,120900,26843446519,1743,1743,1744,1743,4829
|
|
20230809,120800,26835026364,1744,1750,1754,1744,22557
|
|
20230809,120700,26795633235,1750,1750,1750,1748,4950
|
|
20230809,120600,26786971387,1750,1749,1750,1746,8182
|
|
20230809,120500,26772664231,1748,1749,1749,1747,9015
|
|
20230809,120400,26756909281,1749,1750,1759,1748,3400
|
|
20230809,120300,26750954121,1750,1747,1750,1745,10468
|
|
20230809,120200,26732678767,1750,1748,1750,1746,8987
|
|
20230809,120100,26716962384,1748,1745,1748,1745,10014
|
|
20230809,120000,26699481845,1745,1747,1747,1745,2740
|
|
20230809,115900,26694697624,1745,1745,1747,1745,16516
|
|
20230809,115800,26665851614,1747,1745,1747,1743,6502
|
|
20230809,115700,26654508253,1745,1748,1748,1744,4462
|
|
20230809,115600,26646720021,1748,1750,1751,1746,11887
|
|
20230809,115500,26625913179,1751,1738,1756,1738,21743
|
|
20230809,115400,26588009477,1742,1739,1742,1738,17282
|
|
20230809,115300,26557959456,1739,1740,1742,1739,10838
|
|
20230809,115200,26539092898,1740,1757,1758,1740,36567
|
|
20230809,115100,26475139268,1757,1756,1757,1751,14533
|
|
20230809,115000,26449674114,1755,1758,1760,1753,36268
|
|
20230809,114900,26385939870,1759,1774,1774,1758,50960
|
|
20230809,114800,26296085957,1770,1773,1775,1768,14057
|
|
20230809,114700,26271187484,1773,1770,1773,1770,7261
|
|
20230809,114600,26258327832,1770,1765,1770,1764,9748
|
|
20230809,114500,26241110224,1766,1767,1770,1764,3467
|
|
20230809,114400,26234992165,1770,1770,1770,1768,1819
|
|
20230809,114300,26231772541,1770,1765,1770,1765,4299
|
|
20230809,114200,26224169342,1764,1772,1773,1762,1143
|
|
20230809,114100,26222151130,1772,1769,1773,1761,17530
|
|
20230809,114000,26191173978,1769,1765,1770,1765,7131
|
|
20230809,113900,26178567150,1764,1765,1768,1764,6366
|
|
20230809,113800,26167322510,1766,1767,1767,1762,1389
|
|
20230809,113700,26164868647,1767,1768,1768,1760,8087
|
|
20230809,113600,26150596076,1767,1773,1773,1767,3410
|
|
20230809,113500,26144560209,1770,1772,1775,1770,9514
|
|
20230809,113400,26127702479,1770,1766,1772,1764,18613
|
|
20230809,113300,26094800214,1766,1766,1766,1762,3106
|
|
20230809,113200,26089317602,1767,1760,1767,1759,12965
|
|
20230809,113100,26066491256,1758,1759,1761,1758,11521
|
|
20230809,113000,26046210645,1760,1762,1762,1759,9000
|
|
20230809,112900,26030370182,1762,1762,1770,1755,18084
|
|
20230809,112800,25998558042,1762,1774,1776,1762,33155
|
|
20230809,112700,25939906228,1776,1780,1780,1772,2307
|
|
20230809,112600,25935807922,1768,1768,1780,1766,19784
|
|
20230809,112500,25900691888,1768,1777,1777,1768,2313
|
|
20230809,112400,25896598106,1779,1767,1780,1765,9807
|
|
20230809,112300,25879222098,1767,1767,1768,1767,4957
|
|
20230809,112200,25870460605,1766,1759,1771,1759,9389
|
|
20230809,112100,25853879592,1758,1770,1771,1755,17175
|
|
20230809,112000,25823593198,1771,1771,1773,1769,18183
|
|
20230809,111900,25791393172,1771,1782,1782,1771,18036
|
|
20230809,111800,25759306905,1782,1784,1785,1782,10819
|
|
20230809,111700,25740012950,1784,1785,1786,1783,35366
|
|
20230809,111600,25676915241,1785,1785,1786,1784,32905
|
|
20230809,111500,25618193849,1785,1781,1790,1779,40694
|
|
20230809,111400,25545682380,1781,1772,1790,1772,37449
|
|
20230809,111300,25479048754,1771,1767,1772,1762,18531
|
|
20230809,111200,25446305212,1767,1765,1771,1764,25768
|
|
20230809,111100,25400778575,1765,1757,1767,1756,11195
|
|
20230809,111000,25381087999,1756,1756,1758,1752,27492
|
|
20230809,110900,25332819759,1757,1760,1770,1755,38746
|
|
20230809,110800,25264623129,1760,1765,1767,1753,17581
|
|
20230809,110700,25233689519,1765,1748,1778,1748,53595
|
|
20230809,110600,25139167267,1753,1736,1761,1734,70817
|
|
20230809,110500,25015151078,1734,1722,1734,1720,32662
|
|
20230809,110400,24958868403,1722,1726,1726,1721,29219
|
|
20230809,110300,24908520172,1726,1724,1726,1723,22471
|
|
20230809,110200,24869763604,1724,1726,1730,1724,29278
|
|
20230809,110100,24819248845,1726,1734,1736,1725,36175
|
|
20230809,110000,24756639935,1732,1738,1738,1732,18863
|
|
20230809,105900,24723942020,1738,1740,1740,1735,9547
|
|
20230809,105800,24707355749,1739,1743,1745,1739,22266
|
|
20230809,105700,24668577905,1744,1741,1744,1739,23377
|
|
20230809,105600,24627871858,1741,1737,1742,1732,41634
|
|
20230809,105500,24555569688,1737,1738,1740,1735,14735
|
|
20230809,105400,24529971540,1738,1734,1739,1732,31936
|
|
20230809,105300,24474600076,1734,1737,1739,1733,21818
|
|
20230809,105200,24436727015,1738,1744,1744,1738,17847
|
|
20230809,105100,24405679637,1744,1745,1746,1742,17915
|
|
20230809,105000,24374430361,1746,1745,1746,1741,27538
|
|
20230809,104900,24326419578,1746,1750,1750,1744,12266
|
|
20230809,104800,24304998566,1750,1751,1751,1750,12365
|
|
20230809,104700,24283355182,1751,1750,1752,1744,16219
|
|
20230809,104600,24254968683,1750,1745,1750,1745,15298
|
|
20230809,104500,24228247151,1743,1743,1745,1742,7355
|
|
20230809,104400,24215428953,1743,1743,1746,1740,22940
|
|
20230809,104300,24175473332,1745,1741,1745,1738,27506
|
|
20230809,104200,24127596647,1740,1732,1741,1732,15343
|
|
20230809,104100,24100916949,1731,1730,1735,1729,35524
|
|
20230809,104000,24039376837,1730,1732,1739,1725,72152
|
|
20230809,103900,23914546708,1733,1737,1737,1721,74410
|
|
20230809,103800,23785756138,1737,1747,1750,1737,29903
|
|
20230809,103700,23733589533,1747,1753,1753,1737,53823
|
|
20230809,103600,23639608249,1751,1757,1757,1749,62569
|
|
20230809,103500,23530070241,1757,1766,1766,1752,56867
|
|
20230809,103400,23429969820,1767,1771,1773,1767,20365
|
|
20230809,103300,23393943474,1770,1779,1779,1770,14664
|
|
20230809,103200,23367960222,1779,1772,1781,1771,6905
|
|
20230809,103100,23355711436,1772,1776,1780,1770,13043
|
|
20230809,103000,23332592792,1780,1790,1790,1775,29845
|
|
20230809,102900,23279318035,1788,1777,1790,1777,34999
|
|
20230809,102800,23216814827,1777,1784,1785,1775,26876
|
|
20230809,102700,23168978667,1784,1770,1785,1769,48763
|
|
20230809,102600,23082370465,1770,1768,1770,1768,10219
|
|
20230809,102500,23064287769,1768,1767,1770,1767,23135
|
|
20230809,102400,23023383596,1767,1770,1770,1767,33009
|
|
20230809,102300,22965027009,1769,1764,1772,1763,66852
|
|
20230809,102200,22846824919,1765,1771,1771,1765,35895
|
|
20230809,102100,22783375891,1771,1774,1774,1771,19937
|
|
20230809,102000,22748045402,1773,1775,1775,1772,25097
|
|
20230809,101900,22703539481,1776,1778,1778,1772,20014
|
|
20230809,101800,22668026141,1778,1776,1780,1774,6370
|
|
20230809,101700,22656705957,1776,1774,1776,1770,12320
|
|
20230809,101600,22634855015,1774,1774,1780,1770,25408
|
|
20230809,101500,22589730670,1774,1761,1774,1760,25139
|
|
20230809,101400,22545322436,1763,1771,1771,1751,45322
|
|
20230809,101300,22465592555,1772,1780,1781,1771,37343
|
|
20230809,101200,22399257436,1781,1781,1784,1780,35906
|
|
20230809,101100,22335317630,1781,1787,1788,1780,32088
|
|
20230809,101000,22278078572,1788,1790,1791,1786,29901
|
|
20230809,100900,22224603055,1791,1792,1799,1791,30506
|
|
20230809,100800,22169860085,1793,1796,1796,1791,32171
|
|
20230809,100700,22112183068,1797,1787,1800,1782,29192
|
|
20230809,100600,22060007865,1787,1805,1807,1787,85122
|
|
20230809,100500,21906791404,1807,1811,1813,1804,57540
|
|
20230809,100400,21802828887,1811,1809,1813,1805,19122
|
|
20230809,100300,21768261327,1809,1814,1815,1802,61287
|
|
20230809,100200,21657279635,1815,1818,1848,1813,142236
|
|
20230809,100100,21396926297,1817,1815,1818,1807,42580
|
|
20230809,100000,21319632158,1815,1801,1820,1801,61229
|
|
20230809,095900,21208913370,1801,1801,1802,1799,81304
|
|
20230809,095800,21062553741,1801,1807,1808,1800,59374
|
|
20230809,095700,20955508805,1805,1800,1823,1799,84793
|
|
20230809,095600,20802187888,1800,1832,1835,1793,84633
|
|
20230809,095500,20648831892,1832,1831,1837,1822,88696
|
|
20230809,095400,20486505471,1831,1828,1843,1800,90453
|
|
20230809,095300,20321239073,1829,1812,1850,1812,208407
|
|
20230809,095200,19939172031,1813,1807,1822,1786,103396
|
|
20230809,095100,19751893045,1804,1786,1806,1780,71923
|
|
20230809,095000,19623205172,1788,1793,1793,1785,31276
|
|
20230809,094900,19567321284,1790,1791,1796,1781,38807
|
|
20230809,094800,19497804235,1791,1784,1820,1784,100590
|
|
20230809,094700,19316953089,1788,1774,1799,1770,60769
|
|
20230809,094600,19208675490,1774,1796,1797,1772,101909
|
|
20230809,094500,19026810847,1794,1821,1822,1788,109287
|
|
20230809,094400,18829116123,1822,1814,1823,1800,255472
|
|
20230809,094300,18366049136,1814,1792,1814,1770,178572
|
|
20230809,094200,18046386440,1792,1764,1801,1761,220191
|
|
20230809,094100,17653036454,1768,1757,1768,1752,67448
|
|
20230809,094000,17534429062,1757,1762,1762,1757,31347
|
|
20230809,093900,17479294775,1762,1762,1766,1755,23817
|
|
20230809,093800,17437406944,1762,1758,1774,1747,109779
|
|
20230809,093700,17243400005,1759,1756,1770,1750,76889
|
|
20230809,093600,17108063684,1754,1744,1758,1743,44592
|
|
20230809,093500,17030075596,1744,1762,1769,1744,102636
|
|
20230809,093400,16849726936,1762,1734,1762,1730,93142
|
|
20230809,093300,16686816450,1730,1742,1742,1721,58594
|
|
20230809,093200,16585626733,1742,1726,1780,1719,130668
|
|
20230809,093100,16357294862,1730,1703,1730,1702,93955
|
|
20230809,093000,16196707280,1703,1709,1719,1700,157281
|
|
20230809,092900,15928107896,1709,1722,1722,1705,214765
|
|
20230809,092800,15560099786,1722,1751,1752,1722,137352
|
|
20230809,092700,15321044226,1750,1756,1759,1750,102608
|
|
20230809,092600,15141177168,1756,1761,1770,1756,62165
|
|
20230809,092500,15031814050,1767,1758,1771,1756,51084
|
|
20230809,092400,14941963254,1758,1778,1779,1755,80634
|
|
20230809,092300,14799714205,1776,1764,1780,1761,107324
|
|
20230809,092200,14609430103,1764,1762,1772,1752,103758
|
|
20230809,092100,14427044727,1762,1768,1777,1754,94371
|
|
20230809,092000,14260331506,1770,1752,1781,1752,165243
|
|
20230809,091900,13968179718,1752,1758,1762,1742,132087
|
|
20230809,091800,13736894052,1758,1735,1770,1727,271981
|
|
20230809,091700,13260720081,1735,1742,1747,1720,425642
|
|
20230809,091600,12521800857,1744,1752,1752,1739,284099
|
|
20230809,091500,12025752295,1756,1756,1756,1756,0
|
|
20230809,091400,12025752295,1756,1756,1756,1756,0
|
|
20230809,091300,12025752295,1756,1780,1787,1756,441533
|
|
20230809,091200,11242887285,1778,1837,1845,1778,401133
|
|
20230809,091100,10513489285,1837,1836,1850,1811,406374
|
|
20230809,091000,9769799930,1837,1950,1950,1828,698865
|
|
20230809,090900,8437582894,1990,1990,1990,1990,0
|
|
20230809,090800,8437582894,1990,1978,1990,1977,319699
|
|
20230809,090700,7803001294,1978,1939,1979,1939,583612
|
|
20230809,090600,6657948125,1941,1891,1941,1891,589727
|
|
20230809,090500,5525802983,1891,1799,1900,1799,698122
|
|
20230809,090400,4227655700,1800,1734,1800,1728,414251
|
|
20230809,090300,3497982900,1734,1728,1742,1721,343140
|
|
20230809,090200,2903356395,1729,1740,1745,1720,466626
|
|
20230809,090100,2096269450,1740,1830,1838,1730,590304
|
|
20230809,090000,1055196342,1830,1810,1830,1799,537180
|