587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184400,122206422,1862,1862,1862,1862,2186
|
|
20240318,184300,122206422,1862,1862,1862,1862,0
|
|
20240318,184200,122206422,1862,1862,1862,1862,0
|
|
20240318,184100,122206422,1862,1862,1862,1862,0
|
|
20240318,184000,122206422,1862,1862,1862,1862,0
|
|
20240318,183900,122206422,1862,1862,1862,1862,0
|
|
20240318,183800,122206422,1862,1862,1862,1862,0
|
|
20240318,183700,122206422,1862,1862,1862,1862,0
|
|
20240318,183600,122206422,1862,1862,1862,1862,0
|
|
20240318,183500,122206422,1862,1862,1862,1862,0
|
|
20240318,183400,122206422,1862,1862,1862,1862,0
|
|
20240318,183300,122206422,1862,1862,1862,1862,0
|
|
20240318,183200,122206422,1862,1862,1862,1862,0
|
|
20240318,183100,122206422,1862,1862,1862,1862,0
|
|
20240318,183000,122206422,1862,1862,1862,1862,0
|
|
20240318,182900,122206422,1862,1862,1862,1862,0
|
|
20240318,182800,122206422,1862,1862,1862,1862,0
|
|
20240318,182700,122206422,1862,1862,1862,1862,0
|
|
20240318,182600,122206422,1862,1862,1862,1862,0
|
|
20240318,182500,122206422,1862,1862,1862,1862,0
|
|
20240318,182400,122206422,1862,1862,1862,1862,0
|
|
20240318,182300,122206422,1862,1862,1862,1862,0
|
|
20240318,182200,122206422,1862,1862,1862,1862,0
|
|
20240318,182100,122206422,1862,1862,1862,1862,0
|
|
20240318,182000,122206422,1862,1862,1862,1862,0
|
|
20240318,181900,122206422,1862,1862,1862,1862,0
|
|
20240318,181800,122206422,1862,1862,1862,1862,0
|
|
20240318,181700,122206422,1862,1862,1862,1862,0
|
|
20240318,181600,122206422,1862,1862,1862,1862,0
|
|
20240318,181500,122206422,1862,1862,1862,1862,0
|
|
20240318,181400,122206422,1862,1862,1862,1862,2186
|
|
20240318,181300,122206422,1862,1862,1862,1862,0
|
|
20240318,181200,122206422,1862,1862,1862,1862,0
|
|
20240318,181100,122206422,1862,1862,1862,1862,0
|
|
20240318,181000,122206422,1862,1862,1862,1862,0
|
|
20240318,180900,122206422,1862,1862,1862,1862,0
|
|
20240318,180800,122206422,1862,1862,1862,1862,0
|
|
20240318,180700,122206422,1862,1862,1862,1862,0
|
|
20240318,180600,122206422,1862,1862,1862,1862,0
|
|
20240318,180500,122206422,1862,1862,1862,1862,0
|
|
20240318,180400,122206422,1862,1862,1862,1862,0
|
|
20240318,180300,122206422,1862,1862,1862,1862,0
|
|
20240318,180200,122206422,1862,1862,1862,1862,0
|
|
20240318,180100,122206422,1862,1862,1862,1862,0
|
|
20240318,180000,122206422,1862,1862,1862,1862,0
|
|
20240318,175900,122206422,1862,1862,1862,1862,0
|
|
20240318,175800,122206422,1862,1862,1862,1862,0
|
|
20240318,175700,122206422,1862,1862,1862,1862,0
|
|
20240318,175600,122206422,1862,1862,1862,1862,0
|
|
20240318,175500,122206422,1862,1862,1862,1862,0
|
|
20240318,175400,122206422,1862,1862,1862,1862,0
|
|
20240318,175300,122206422,1862,1862,1862,1862,0
|
|
20240318,175200,122206422,1862,1862,1862,1862,0
|
|
20240318,175100,122206422,1862,1862,1862,1862,0
|
|
20240318,175000,122206422,1862,1862,1862,1862,0
|
|
20240318,174900,122206422,1862,1862,1862,1862,0
|
|
20240318,174800,122206422,1862,1862,1862,1862,0
|
|
20240318,174700,122206422,1862,1862,1862,1862,0
|
|
20240318,174600,122206422,1862,1862,1862,1862,0
|
|
20240318,174500,122206422,1862,1862,1862,1862,0
|
|
20240318,174400,122206422,1862,1862,1862,1862,2186
|
|
20240318,174300,122206422,1862,1862,1862,1862,0
|
|
20240318,174200,122206422,1862,1862,1862,1862,0
|
|
20240318,174100,122206422,1862,1862,1862,1862,0
|
|
20240318,174000,122206422,1862,1862,1862,1862,0
|
|
20240318,173900,122206422,1862,1862,1862,1862,0
|
|
20240318,173800,122206422,1862,1862,1862,1862,0
|
|
20240318,173700,122206422,1862,1862,1862,1862,0
|
|
20240318,173600,122206422,1862,1862,1862,1862,0
|
|
20240318,173500,122206422,1862,1862,1862,1862,0
|
|
20240318,173400,122206422,1862,1862,1862,1862,0
|
|
20240318,173300,122206422,1862,1862,1862,1862,0
|
|
20240318,173200,122206422,1862,1862,1862,1862,0
|
|
20240318,173100,122206422,1862,1862,1862,1862,0
|
|
20240318,173000,122206422,1862,1862,1862,1862,0
|
|
20240318,172900,122206422,1862,1862,1862,1862,0
|
|
20240318,172800,122206422,1862,1862,1862,1862,0
|
|
20240318,172700,122206422,1862,1862,1862,1862,0
|
|
20240318,172600,122206422,1862,1862,1862,1862,0
|
|
20240318,172500,122206422,1862,1862,1862,1862,0
|
|
20240318,172400,122206422,1862,1862,1862,1862,0
|
|
20240318,172300,122206422,1862,1862,1862,1862,0
|
|
20240318,172200,122206422,1862,1862,1862,1862,0
|
|
20240318,172100,122206422,1862,1862,1862,1862,0
|
|
20240318,172000,122206422,1862,1862,1862,1862,0
|
|
20240318,171900,122206422,1862,1862,1862,1862,0
|
|
20240318,171800,122206422,1862,1862,1862,1862,0
|
|
20240318,171700,122206422,1862,1862,1862,1862,0
|
|
20240318,171600,122206422,1862,1862,1862,1862,0
|
|
20240318,171500,122206422,1862,1862,1862,1862,0
|
|
20240318,171400,122206422,1862,1862,1862,1862,2186
|
|
20240318,171300,122206422,1862,1862,1862,1862,0
|
|
20240318,171200,122206422,1862,1862,1862,1862,0
|
|
20240318,171100,122206422,1862,1862,1862,1862,0
|
|
20240318,171000,122206422,1862,1862,1862,1862,0
|
|
20240318,170900,122206422,1862,1862,1862,1862,0
|
|
20240318,170800,122206422,1862,1862,1862,1862,0
|
|
20240318,170700,122206422,1862,1862,1862,1862,0
|
|
20240318,170600,122206422,1862,1862,1862,1862,0
|
|
20240318,170500,122206422,1862,1862,1862,1862,0
|
|
20240318,170400,122206422,1862,1862,1862,1862,0
|
|
20240318,170300,122206422,1862,1862,1862,1862,0
|
|
20240318,170200,122206422,1862,1862,1862,1862,0
|
|
20240318,170100,122206422,1862,1862,1862,1862,0
|
|
20240318,170000,122206422,1862,1862,1862,1862,0
|
|
20240318,165900,122206422,1862,1862,1862,1862,0
|
|
20240318,165800,122206422,1862,1862,1862,1862,0
|
|
20240318,165700,122206422,1862,1862,1862,1862,0
|
|
20240318,165600,122206422,1862,1862,1862,1862,0
|
|
20240318,165500,122206422,1862,1862,1862,1862,0
|
|
20240318,165400,122206422,1862,1862,1862,1862,0
|
|
20240318,165300,122206422,1862,1862,1862,1862,0
|
|
20240318,165200,122206422,1862,1862,1862,1862,0
|
|
20240318,165100,122206422,1862,1862,1862,1862,0
|
|
20240318,165000,122206422,1862,1862,1862,1862,0
|
|
20240318,164900,122206422,1862,1862,1862,1862,0
|
|
20240318,164800,122206422,1862,1862,1862,1862,0
|
|
20240318,164700,122206422,1862,1862,1862,1862,0
|
|
20240318,164600,122206422,1862,1862,1862,1862,0
|
|
20240318,164500,122206422,1862,1862,1862,1862,0
|
|
20240318,164400,122206422,1862,1862,1862,1862,2186
|
|
20240318,164300,122206422,1862,1862,1862,1862,0
|
|
20240318,164200,122206422,1862,1862,1862,1862,0
|
|
20240318,164100,122206422,1862,1862,1862,1862,0
|
|
20240318,164000,122206422,1862,1862,1862,1862,0
|
|
20240318,163900,122206422,1862,1862,1862,1862,0
|
|
20240318,163800,122206422,1862,1862,1862,1862,0
|
|
20240318,163700,122206422,1862,1862,1862,1862,0
|
|
20240318,163600,122206422,1862,1862,1862,1862,0
|
|
20240318,163500,122206422,1862,1862,1862,1862,0
|
|
20240318,163400,122206422,1862,1862,1862,1862,0
|
|
20240318,163300,122206422,1862,1862,1862,1862,0
|
|
20240318,163200,122206422,1862,1862,1862,1862,0
|
|
20240318,163100,122206422,1862,1862,1862,1862,0
|
|
20240318,163000,122206422,1862,1862,1862,1862,0
|
|
20240318,162900,122206422,1862,1862,1862,1862,0
|
|
20240318,162800,122206422,1862,1862,1862,1862,0
|
|
20240318,162700,122206422,1862,1862,1862,1862,0
|
|
20240318,162600,122206422,1862,1862,1862,1862,0
|
|
20240318,162500,122206422,1862,1862,1862,1862,0
|
|
20240318,162400,122206422,1862,1862,1862,1862,0
|
|
20240318,162300,122206422,1862,1862,1862,1862,0
|
|
20240318,162200,122206422,1862,1862,1862,1862,0
|
|
20240318,162100,122206422,1862,1862,1862,1862,0
|
|
20240318,162000,122206422,1862,1862,1862,1862,0
|
|
20240318,161900,122206422,1862,1862,1862,1862,0
|
|
20240318,161800,122206422,1862,1862,1862,1862,0
|
|
20240318,161700,122206422,1862,1862,1862,1862,0
|
|
20240318,161600,122206422,1862,1862,1862,1862,0
|
|
20240318,161500,122206422,1862,1862,1862,1862,0
|
|
20240318,161400,122206422,1862,1862,1862,1862,2186
|
|
20240318,161300,122206422,1862,1862,1862,1862,0
|
|
20240318,161200,122206422,1862,1862,1862,1862,0
|
|
20240318,161100,122206422,1862,1862,1862,1862,0
|
|
20240318,161000,122206422,1862,1862,1862,1862,0
|
|
20240318,160900,122206422,1862,1862,1862,1862,0
|
|
20240318,160800,122206422,1862,1862,1862,1862,0
|
|
20240318,160700,122206422,1862,1862,1862,1862,0
|
|
20240318,160600,122206422,1862,1862,1862,1862,0
|
|
20240318,160500,122206422,1862,1862,1862,1862,0
|
|
20240318,160400,122206422,1862,1862,1862,1862,0
|
|
20240318,160300,122206422,1862,1862,1862,1862,0
|
|
20240318,160200,122206422,1862,1862,1862,1862,0
|
|
20240318,160100,122206422,1862,1862,1862,1862,0
|
|
20240318,160000,122206422,1862,1862,1862,1862,0
|
|
20240318,155900,122206422,1862,1862,1862,1862,0
|
|
20240318,155800,122206422,1862,1862,1862,1862,0
|
|
20240318,155700,122206422,1862,1862,1862,1862,0
|
|
20240318,155600,122206422,1862,1862,1862,1862,0
|
|
20240318,155500,122206422,1862,1862,1862,1862,0
|
|
20240318,155400,122206422,1862,1862,1862,1862,0
|
|
20240318,155300,122206422,1862,1862,1862,1862,0
|
|
20240318,155200,122206422,1862,1862,1862,1862,0
|
|
20240318,155100,122206422,1862,1862,1862,1862,0
|
|
20240318,155000,122206422,1862,1862,1862,1862,0
|
|
20240318,154900,122206422,1862,1862,1862,1862,0
|
|
20240318,154800,122206422,1862,1862,1862,1862,0
|
|
20240318,154700,122206422,1862,1862,1862,1862,0
|
|
20240318,154600,122206422,1862,1862,1862,1862,0
|
|
20240318,154500,122206422,1862,1862,1862,1862,0
|
|
20240318,154400,122206422,1862,1862,1862,1862,2186
|
|
20240318,154300,122206422,1862,1862,1862,1862,0
|
|
20240318,154200,122206422,1862,1862,1862,1862,0
|
|
20240318,154100,122206422,1862,1862,1862,1862,0
|
|
20240318,154000,122206422,1862,1862,1862,1862,0
|
|
20240318,153900,122206422,1862,1862,1862,1862,0
|
|
20240318,153800,122206422,1862,1862,1862,1862,0
|
|
20240318,153700,122206422,1862,1862,1862,1862,0
|
|
20240318,153600,122206422,1862,1862,1862,1862,0
|
|
20240318,153500,122206422,1862,1862,1862,1862,0
|
|
20240318,153400,122206422,1862,1862,1862,1862,0
|
|
20240318,153300,122206422,1862,1862,1862,1862,0
|
|
20240318,153200,122206422,1862,1862,1862,1862,0
|
|
20240318,153100,122206422,1862,1862,1862,1862,0
|
|
20240318,153000,122206422,1862,1862,1862,1862,2186
|
|
20240318,152900,118136090,1864,1864,1864,1864,0
|
|
20240318,152800,118136090,1864,1864,1864,1864,0
|
|
20240318,152700,118136090,1864,1864,1864,1864,0
|
|
20240318,152600,118136090,1864,1864,1864,1864,0
|
|
20240318,152500,118136090,1864,1864,1864,1864,0
|
|
20240318,152400,118136090,1864,1864,1864,1864,0
|
|
20240318,152300,118136090,1864,1864,1864,1864,0
|
|
20240318,152200,118136090,1864,1864,1864,1864,0
|
|
20240318,152100,118136090,1864,1864,1864,1864,0
|
|
20240318,152000,118136090,1864,1864,1864,1864,0
|
|
20240318,151900,118136090,1864,1864,1866,1864,159
|
|
20240318,151800,117839514,1866,1864,1866,1864,90
|
|
20240318,151700,117671678,1866,1866,1866,1866,0
|
|
20240318,151600,117671678,1866,1866,1866,1866,0
|
|
20240318,151500,117671678,1866,1866,1866,1866,315
|
|
20240318,151400,117083888,1865,1865,1865,1865,0
|
|
20240318,151300,117083888,1865,1865,1865,1865,0
|
|
20240318,151200,117083888,1865,1865,1865,1865,0
|
|
20240318,151100,117083888,1865,1865,1865,1865,99
|
|
20240318,151000,116899253,1862,1864,1864,1862,10
|
|
20240318,150900,116880629,1864,1864,1864,1864,0
|
|
20240318,150800,116880629,1864,1864,1864,1864,0
|
|
20240318,150700,116880629,1864,1864,1864,1864,6
|
|
20240318,150600,116869445,1865,1865,1865,1865,0
|
|
20240318,150500,116869445,1865,1865,1865,1865,103
|
|
20240318,150400,116677350,1865,1864,1865,1864,1083
|
|
20240318,150300,114657638,1865,1865,1865,1865,1
|
|
20240318,150200,114655773,1865,1865,1865,1865,0
|
|
20240318,150100,114655773,1865,1864,1865,1864,64
|
|
20240318,150000,114536476,1865,1865,1865,1865,0
|
|
20240318,145900,114536476,1865,1864,1865,1864,412
|
|
20240318,145800,113768125,1859,1859,1859,1859,0
|
|
20240318,145700,113768125,1859,1859,1859,1859,0
|
|
20240318,145600,113768125,1859,1862,1862,1859,2900
|
|
20240318,145500,108372987,1863,1863,1863,1863,560
|
|
20240318,145400,107329707,1863,1863,1863,1863,0
|
|
20240318,145300,107329707,1863,1863,1863,1863,3
|
|
20240318,145200,107324118,1865,1865,1865,1865,0
|
|
20240318,145100,107324118,1865,1865,1865,1865,0
|
|
20240318,145000,107324118,1865,1865,1865,1865,10
|
|
20240318,144900,107305468,1863,1863,1863,1863,0
|
|
20240318,144800,107305468,1863,1863,1863,1863,1
|
|
20240318,144700,107303605,1865,1865,1865,1865,0
|
|
20240318,144600,107303605,1865,1865,1865,1865,0
|
|
20240318,144500,107303605,1865,1865,1865,1865,0
|
|
20240318,144400,107303605,1865,1865,1865,1865,48
|
|
20240318,144300,107214085,1865,1865,1865,1865,0
|
|
20240318,144200,107214085,1865,1865,1865,1865,0
|
|
20240318,144100,107214085,1865,1865,1865,1865,0
|
|
20240318,144000,107214085,1865,1865,1865,1865,0
|
|
20240318,143900,107214085,1865,1865,1865,1865,0
|
|
20240318,143800,107214085,1865,1865,1865,1865,0
|
|
20240318,143700,107214085,1865,1865,1865,1865,0
|
|
20240318,143600,107214085,1865,1862,1865,1862,483
|
|
20240318,143500,106313845,1862,1862,1862,1862,0
|
|
20240318,143400,106313845,1862,1862,1862,1862,0
|
|
20240318,143300,106313845,1862,1862,1862,1862,104
|
|
20240318,143200,106120197,1862,1862,1862,1862,0
|
|
20240318,143100,106120197,1862,1862,1862,1862,0
|
|
20240318,143000,106120197,1862,1862,1862,1862,0
|
|
20240318,142900,106120197,1862,1862,1862,1862,291
|
|
20240318,142800,105578355,1863,1863,1863,1863,16
|
|
20240318,142700,105548547,1863,1863,1863,1863,4
|
|
20240318,142600,105541095,1864,1864,1864,1864,20
|
|
20240318,142500,105503815,1864,1864,1864,1864,1
|
|
20240318,142400,105501951,1865,1865,1865,1865,0
|
|
20240318,142300,105501951,1865,1865,1865,1865,3
|
|
20240318,142200,105496356,1865,1865,1865,1865,0
|
|
20240318,142100,105496356,1865,1865,1865,1865,0
|
|
20240318,142000,105496356,1865,1865,1865,1865,0
|
|
20240318,141900,105496356,1865,1865,1865,1865,100
|
|
20240318,141800,105309856,1865,1865,1865,1865,0
|
|
20240318,141700,105309856,1865,1865,1865,1865,311
|
|
20240318,141600,104729841,1865,1865,1865,1865,0
|
|
20240318,141500,104729841,1865,1865,1865,1865,0
|
|
20240318,141400,104729841,1865,1864,1865,1864,204
|
|
20240318,141300,104349531,1864,1864,1864,1864,0
|
|
20240318,141200,104349531,1864,1864,1864,1864,589
|
|
20240318,141100,103251635,1864,1864,1864,1864,369
|
|
20240318,141000,102563819,1863,1863,1863,1863,0
|
|
20240318,140900,102563819,1863,1863,1863,1863,0
|
|
20240318,140800,102563819,1863,1863,1863,1863,1
|
|
20240318,140700,102561956,1864,1860,1864,1860,833
|
|
20240318,140600,101011367,1860,1860,1860,1860,10
|
|
20240318,140500,100992767,1859,1859,1859,1859,0
|
|
20240318,140400,100992767,1859,1859,1859,1859,492
|
|
20240318,140300,100078139,1859,1859,1859,1859,1
|
|
20240318,140200,100076280,1859,1859,1859,1859,49
|
|
20240318,140100,99985189,1859,1859,1859,1859,0
|
|
20240318,140000,99985189,1859,1859,1859,1859,0
|
|
20240318,135900,99985189,1859,1860,1860,1859,51
|
|
20240318,135800,99890377,1860,1860,1860,1860,259
|
|
20240318,135700,99408637,1860,1860,1860,1860,0
|
|
20240318,135600,99408637,1860,1860,1860,1860,0
|
|
20240318,135500,99408637,1860,1860,1860,1860,109
|
|
20240318,135400,99205897,1860,1860,1860,1860,10
|
|
20240318,135300,99187297,1860,1860,1860,1860,100
|
|
20240318,135200,99001297,1858,1860,1860,1858,260
|
|
20240318,135100,98517699,1858,1858,1858,1858,446
|
|
20240318,135000,97689031,1860,1860,1860,1860,0
|
|
20240318,134900,97689031,1860,1860,1860,1860,1
|
|
20240318,134800,97687171,1860,1860,1860,1860,674
|
|
20240318,134700,96433531,1862,1862,1862,1862,0
|
|
20240318,134600,96433531,1862,1862,1862,1862,0
|
|
20240318,134500,96433531,1862,1862,1863,1862,200
|
|
20240318,134400,96061130,1859,1859,1859,1859,1800
|
|
20240318,134300,92714930,1857,1860,1861,1857,2329
|
|
20240318,134200,88387601,1860,1856,1860,1856,6
|
|
20240318,134100,88376445,1860,1851,1861,1851,5
|
|
20240318,134000,88367165,1861,1849,1861,1849,3601
|
|
20240318,133900,81688582,1849,1849,1849,1849,2072
|
|
20240318,133800,77857454,1848,1848,1848,1848,200
|
|
20240318,133700,77487854,1848,1848,1848,1848,0
|
|
20240318,133600,77487854,1848,1849,1849,1848,1227
|
|
20240318,133500,75220330,1848,1849,1849,1848,287
|
|
20240318,133400,74689922,1849,1849,1849,1849,261
|
|
20240318,133300,74207333,1849,1849,1849,1849,0
|
|
20240318,133200,74207333,1849,1849,1849,1849,0
|
|
20240318,133100,74207333,1849,1849,1849,1849,811
|
|
20240318,133000,72707794,1850,1850,1850,1850,95
|
|
20240318,132900,72532044,1850,1850,1850,1850,9
|
|
20240318,132800,72515394,1853,1853,1853,1853,0
|
|
20240318,132700,72515394,1853,1853,1853,1853,0
|
|
20240318,132600,72515394,1853,1853,1853,1853,201
|
|
20240318,132500,72142941,1851,1850,1851,1850,485
|
|
20240318,132400,71245668,1850,1850,1850,1850,5
|
|
20240318,132300,71236418,1849,1849,1849,1849,0
|
|
20240318,132200,71236418,1849,1849,1849,1849,0
|
|
20240318,132100,71236418,1849,1849,1849,1849,0
|
|
20240318,132000,71236418,1849,1849,1849,1849,0
|
|
20240318,131900,71236418,1849,1849,1849,1849,0
|
|
20240318,131800,71236418,1849,1849,1849,1849,77
|
|
20240318,131700,71094045,1849,1849,1849,1849,0
|
|
20240318,131600,71094045,1849,1849,1849,1849,0
|
|
20240318,131500,71094045,1849,1849,1849,1849,0
|
|
20240318,131400,71094045,1849,1849,1849,1849,0
|
|
20240318,131300,71094045,1849,1849,1849,1849,0
|
|
20240318,131200,71094045,1849,1849,1849,1849,0
|
|
20240318,131100,71094045,1849,1849,1849,1849,0
|
|
20240318,131000,71094045,1849,1849,1849,1849,0
|
|
20240318,130900,71094045,1849,1849,1849,1849,0
|
|
20240318,130800,71094045,1849,1849,1849,1849,543
|
|
20240318,130700,70090038,1849,1849,1849,1849,104
|
|
20240318,130600,69897742,1849,1849,1849,1849,0
|
|
20240318,130500,69897742,1849,1849,1849,1849,0
|
|
20240318,130400,69897742,1849,1849,1849,1849,0
|
|
20240318,130300,69897742,1849,1849,1849,1849,0
|
|
20240318,130200,69897742,1849,1849,1849,1849,0
|
|
20240318,130100,69897742,1849,1849,1849,1849,0
|
|
20240318,130000,69897742,1849,1849,1849,1849,0
|
|
20240318,125900,69897742,1849,1849,1849,1849,0
|
|
20240318,125800,69897742,1849,1849,1849,1849,0
|
|
20240318,125700,69897742,1849,1849,1849,1849,0
|
|
20240318,125600,69897742,1849,1849,1849,1849,0
|
|
20240318,125500,69897742,1849,1850,1850,1849,100
|
|
20240318,125400,69712792,1850,1850,1850,1850,255
|
|
20240318,125300,69241042,1849,1848,1849,1848,49
|
|
20240318,125200,69150464,1847,1847,1847,1847,0
|
|
20240318,125100,69150464,1847,1847,1847,1847,447
|
|
20240318,125000,68324855,1847,1847,1847,1847,0
|
|
20240318,124900,68324855,1847,1847,1847,1847,1961
|
|
20240318,124800,64702888,1847,1847,1847,1847,3
|
|
20240318,124700,64697347,1849,1849,1849,1849,0
|
|
20240318,124600,64697347,1849,1849,1849,1849,28
|
|
20240318,124500,64645575,1849,1849,1849,1849,0
|
|
20240318,124400,64645575,1849,1849,1849,1849,0
|
|
20240318,124300,64645575,1849,1849,1849,1849,0
|
|
20240318,124200,64645575,1849,1849,1849,1849,0
|
|
20240318,124100,64645575,1849,1849,1849,1849,0
|
|
20240318,124000,64645575,1849,1849,1849,1849,16
|
|
20240318,123900,64615991,1849,1849,1849,1849,0
|
|
20240318,123800,64615991,1849,1849,1849,1849,2
|
|
20240318,123700,64612293,1849,1849,1849,1849,0
|
|
20240318,123600,64612293,1849,1849,1849,1849,1
|
|
20240318,123500,64610444,1849,1849,1849,1849,3
|
|
20240318,123400,64604897,1847,1847,1847,1847,0
|
|
20240318,123300,64604897,1847,1847,1847,1847,0
|
|
20240318,123200,64604897,1847,1847,1847,1847,0
|
|
20240318,123100,64604897,1847,1847,1847,1847,0
|
|
20240318,123000,64604897,1847,1847,1847,1847,0
|
|
20240318,122900,64604897,1847,1847,1847,1847,0
|
|
20240318,122800,64604897,1847,1847,1847,1847,0
|
|
20240318,122700,64604897,1847,1847,1847,1847,0
|
|
20240318,122600,64604897,1847,1847,1847,1847,0
|
|
20240318,122500,64604897,1847,1847,1847,1847,0
|
|
20240318,122400,64604897,1847,1847,1847,1847,0
|
|
20240318,122300,64604897,1847,1847,1847,1847,0
|
|
20240318,122200,64604897,1847,1847,1847,1847,0
|
|
20240318,122100,64604897,1847,1847,1847,1847,0
|
|
20240318,122000,64604897,1847,1847,1847,1847,0
|
|
20240318,121900,64604897,1847,1847,1847,1847,0
|
|
20240318,121800,64604897,1847,1847,1847,1847,2
|
|
20240318,121700,64601203,1848,1848,1848,1848,1
|
|
20240318,121600,64599355,1850,1850,1850,1850,0
|
|
20240318,121500,64599355,1850,1850,1850,1850,45
|
|
20240318,121400,64516105,1850,1850,1850,1850,0
|
|
20240318,121300,64516105,1850,1850,1850,1850,299
|
|
20240318,121200,63962955,1852,1852,1852,1852,501
|
|
20240318,121100,63035103,1852,1852,1852,1852,0
|
|
20240318,121000,63035103,1852,1851,1852,1851,50
|
|
20240318,120900,62942509,1851,1851,1851,1851,0
|
|
20240318,120800,62942509,1851,1851,1851,1851,200
|
|
20240318,120700,62572309,1851,1851,1851,1851,0
|
|
20240318,120600,62572309,1851,1851,1851,1851,0
|
|
20240318,120500,62572309,1851,1851,1851,1851,150
|
|
20240318,120400,62294659,1850,1850,1850,1850,226
|
|
20240318,120300,61876559,1850,1850,1850,1850,0
|
|
20240318,120200,61876559,1850,1850,1850,1850,100
|
|
20240318,120100,61691559,1850,1850,1850,1850,0
|
|
20240318,120000,61691559,1850,1850,1850,1850,50
|
|
20240318,115900,61599059,1850,1850,1850,1850,10
|
|
20240318,115800,61580559,1850,1850,1850,1850,0
|
|
20240318,115700,61580559,1850,1850,1850,1850,0
|
|
20240318,115600,61580559,1850,1850,1850,1850,0
|
|
20240318,115500,61580559,1850,1850,1850,1850,500
|
|
20240318,115400,60655559,1850,1850,1850,1850,0
|
|
20240318,115300,60655559,1850,1850,1850,1850,0
|
|
20240318,115200,60655559,1850,1850,1850,1850,0
|
|
20240318,115100,60655559,1850,1848,1850,1848,356
|
|
20240318,115000,59997005,1847,1846,1847,1846,115
|
|
20240318,114900,59784692,1845,1845,1845,1845,0
|
|
20240318,114800,59784692,1845,1845,1845,1845,850
|
|
20240318,114700,58216442,1845,1845,1845,1845,0
|
|
20240318,114600,58216442,1845,1845,1845,1845,0
|
|
20240318,114500,58216442,1845,1845,1845,1845,0
|
|
20240318,114400,58216442,1845,1845,1845,1845,0
|
|
20240318,114300,58216442,1845,1845,1845,1845,370
|
|
20240318,114200,57533792,1845,1845,1845,1845,30
|
|
20240318,114100,57478442,1846,1846,1846,1846,10
|
|
20240318,114000,57459982,1846,1846,1846,1846,20
|
|
20240318,113900,57423062,1846,1847,1847,1846,235
|
|
20240318,113800,56989251,1847,1847,1847,1847,0
|
|
20240318,113700,56989251,1847,1847,1847,1847,10
|
|
20240318,113600,56970781,1847,1846,1847,1846,20
|
|
20240318,113500,56933851,1846,1846,1846,1846,0
|
|
20240318,113400,56933851,1846,1846,1846,1846,0
|
|
20240318,113300,56933851,1846,1846,1846,1846,0
|
|
20240318,113200,56933851,1846,1846,1846,1846,7
|
|
20240318,113100,56920929,1843,1843,1843,1843,0
|
|
20240318,113000,56920929,1843,1843,1843,1843,2
|
|
20240318,112900,56917243,1846,1846,1846,1846,0
|
|
20240318,112800,56917243,1846,1846,1846,1846,35
|
|
20240318,112700,56852633,1843,1843,1843,1843,0
|
|
20240318,112600,56852633,1843,1843,1843,1843,246
|
|
20240318,112500,56399255,1846,1846,1846,1846,154
|
|
20240318,112400,56114971,1846,1846,1846,1846,116
|
|
20240318,112300,55900835,1846,1846,1846,1846,0
|
|
20240318,112200,55900835,1846,1846,1846,1846,0
|
|
20240318,112100,55900835,1846,1846,1846,1846,2
|
|
20240318,112000,55897143,1844,1844,1844,1844,0
|
|
20240318,111900,55897143,1844,1844,1844,1844,765
|
|
20240318,111800,54486483,1844,1844,1844,1844,801
|
|
20240318,111700,53009439,1846,1846,1846,1846,0
|
|
20240318,111600,53009439,1846,1846,1846,1846,0
|
|
20240318,111500,53009439,1846,1846,1846,1846,0
|
|
20240318,111400,53009439,1846,1846,1846,1846,1
|
|
20240318,111300,53007593,1846,1846,1846,1846,0
|
|
20240318,111200,53007593,1846,1846,1846,1846,0
|
|
20240318,111100,53007593,1846,1846,1846,1846,0
|
|
20240318,111000,53007593,1846,1846,1846,1846,0
|
|
20240318,110900,53007593,1846,1846,1846,1846,0
|
|
20240318,110800,53007593,1846,1846,1846,1846,10
|
|
20240318,110700,52989133,1846,1846,1846,1846,3
|
|
20240318,110600,52983595,1842,1842,1842,1842,0
|
|
20240318,110500,52983595,1842,1842,1842,1842,0
|
|
20240318,110400,52983595,1842,1842,1842,1842,0
|
|
20240318,110300,52983595,1842,1842,1842,1842,13
|
|
20240318,110200,52959649,1842,1842,1842,1842,100
|
|
20240318,110100,52775449,1842,1842,1842,1842,23
|
|
20240318,110000,52733083,1841,1841,1841,1841,500
|
|
20240318,105900,51812583,1841,1843,1843,1841,4755
|
|
20240318,105800,43056261,1846,1846,1846,1846,0
|
|
20240318,105700,43056261,1846,1846,1846,1846,0
|
|
20240318,105600,43056261,1846,1846,1846,1846,0
|
|
20240318,105500,43056261,1846,1846,1846,1846,0
|
|
20240318,105400,43056261,1846,1843,1846,1843,4
|
|
20240318,105300,43048886,1843,1843,1843,1843,0
|
|
20240318,105200,43048886,1843,1843,1843,1843,0
|
|
20240318,105100,43048886,1843,1843,1843,1843,955
|
|
20240318,105000,41288821,1846,1846,1846,1846,0
|
|
20240318,104900,41288821,1846,1846,1846,1846,0
|
|
20240318,104800,41288821,1846,1846,1846,1846,0
|
|
20240318,104700,41288821,1846,1845,1846,1845,502
|
|
20240318,104600,40362385,1843,1843,1843,1843,0
|
|
20240318,104500,40362385,1843,1844,1844,1843,1000
|
|
20240318,104400,38519375,1844,1844,1844,1844,0
|
|
20240318,104300,38519375,1844,1845,1845,1844,1267
|
|
20240318,104200,36182760,1845,1845,1845,1845,0
|
|
20240318,104100,36182760,1845,1846,1846,1845,632
|
|
20240318,104000,35016488,1846,1846,1846,1846,0
|
|
20240318,103900,35016488,1846,1846,1846,1846,0
|
|
20240318,103800,35016488,1846,1846,1846,1846,0
|
|
20240318,103700,35016488,1846,1846,1846,1846,0
|
|
20240318,103600,35016488,1846,1846,1846,1846,0
|
|
20240318,103500,35016488,1846,1846,1846,1846,0
|
|
20240318,103400,35016488,1846,1846,1846,1846,30
|
|
20240318,103300,34961108,1846,1846,1846,1846,1000
|
|
20240318,103200,33115108,1847,1847,1847,1847,9
|
|
20240318,103100,33098485,1847,1847,1847,1847,0
|
|
20240318,103000,33098485,1847,1847,1847,1847,230
|
|
20240318,102900,32673675,1848,1848,1848,1848,0
|
|
20240318,102800,32673675,1848,1848,1848,1848,0
|
|
20240318,102700,32673675,1848,1848,1848,1848,100
|
|
20240318,102600,32488875,1847,1847,1847,1847,15
|
|
20240318,102500,32461170,1847,1847,1847,1847,0
|
|
20240318,102400,32461170,1847,1847,1847,1847,80
|
|
20240318,102300,32313410,1847,1847,1847,1847,113
|
|
20240318,102200,32104699,1847,1848,1848,1847,78
|
|
20240318,102100,31960632,1848,1848,1848,1848,101
|
|
20240318,102000,31773984,1848,1848,1848,1848,0
|
|
20240318,101900,31773984,1848,1848,1848,1848,0
|
|
20240318,101800,31773984,1848,1848,1848,1848,0
|
|
20240318,101700,31773984,1848,1848,1848,1848,4
|
|
20240318,101600,31766592,1848,1848,1848,1848,401
|
|
20240318,101500,31025544,1848,1848,1848,1848,0
|
|
20240318,101400,31025544,1848,1848,1848,1848,0
|
|
20240318,101300,31025544,1848,1848,1848,1848,0
|
|
20240318,101200,31025544,1848,1848,1848,1848,1
|
|
20240318,101100,31023696,1848,1848,1848,1848,0
|
|
20240318,101000,31023696,1848,1848,1848,1848,600
|
|
20240318,100900,29914896,1849,1849,1849,1849,400
|
|
20240318,100800,29175296,1850,1850,1850,1850,122
|
|
20240318,100700,28949596,1849,1849,1849,1849,489
|
|
20240318,100600,28045435,1849,1849,1849,1849,3
|
|
20240318,100500,28039888,1848,1848,1848,1848,29
|
|
20240318,100400,27986296,1848,1848,1848,1848,2
|
|
20240318,100300,27982600,1848,1848,1848,1848,1
|
|
20240318,100200,27980752,1847,1846,1847,1846,49
|
|
20240318,100100,27890250,1846,1846,1846,1846,2
|
|
20240318,100000,27886558,1846,1848,1848,1846,349
|
|
20240318,095900,27241952,1848,1848,1848,1848,9
|
|
20240318,095800,27225320,1848,1849,1849,1848,260
|
|
20240318,095700,26744589,1850,1850,1850,1850,0
|
|
20240318,095600,26744589,1850,1850,1850,1850,0
|
|
20240318,095500,26744589,1850,1850,1850,1850,0
|
|
20240318,095400,26744589,1850,1849,1850,1849,14
|
|
20240318,095300,26718690,1850,1850,1850,1849,31
|
|
20240318,095200,26661341,1851,1851,1851,1851,10
|
|
20240318,095100,26642831,1851,1851,1851,1851,0
|
|
20240318,095000,26642831,1851,1851,1851,1851,0
|
|
20240318,094900,26642831,1851,1851,1851,1851,0
|
|
20240318,094800,26642831,1851,1850,1851,1850,507
|
|
20240318,094700,25704386,1850,1850,1850,1850,1
|
|
20240318,094600,25702536,1849,1849,1849,1849,24
|
|
20240318,094500,25658160,1848,1848,1848,1848,0
|
|
20240318,094400,25658160,1848,1848,1848,1848,4
|
|
20240318,094300,25650768,1847,1847,1847,1847,0
|
|
20240318,094200,25650768,1847,1847,1847,1847,0
|
|
20240318,094100,25650768,1847,1847,1847,1847,0
|
|
20240318,094000,25650768,1847,1846,1847,1846,10
|
|
20240318,093900,25632302,1846,1846,1846,1846,83
|
|
20240318,093800,25479084,1846,1846,1846,1846,3
|
|
20240318,093700,25473546,1846,1846,1846,1842,1807
|
|
20240318,093600,22143779,1846,1844,1846,1844,51
|
|
20240318,093500,22049679,1843,1843,1843,1843,24
|
|
20240318,093400,22005447,1842,1842,1842,1842,0
|
|
20240318,093300,22005447,1842,1842,1842,1842,0
|
|
20240318,093200,22005447,1842,1842,1842,1842,77
|
|
20240318,093100,21863613,1843,1845,1845,1843,4730
|
|
20240318,093000,13141763,1844,1844,1844,1844,0
|
|
20240318,092900,13141763,1844,1844,1844,1844,1
|
|
20240318,092800,13139919,1844,1844,1844,1844,0
|
|
20240318,092700,13139919,1844,1844,1844,1844,0
|
|
20240318,092600,13139919,1844,1844,1844,1844,3
|
|
20240318,092500,13134387,1844,1844,1844,1844,6
|
|
20240318,092400,13123323,1844,1844,1844,1844,166
|
|
20240318,092300,12817219,1844,1844,1844,1844,0
|
|
20240318,092200,12817219,1844,1844,1844,1844,15
|
|
20240318,092100,12789559,1844,1844,1844,1844,31
|
|
20240318,092000,12732395,1844,1845,1845,1844,376
|
|
20240318,091900,12038688,1845,1845,1845,1845,476
|
|
20240318,091800,11160468,1845,1845,1845,1845,33
|
|
20240318,091700,11099583,1845,1845,1845,1845,838
|
|
20240318,091600,9553473,1845,1845,1845,1845,47
|
|
20240318,091500,9466758,1845,1846,1846,1845,859
|
|
20240318,091400,7881075,1846,1846,1846,1846,415
|
|
20240318,091300,7114985,1847,1846,1847,1846,39
|
|
20240318,091200,7042956,1846,1846,1846,1846,34
|
|
20240318,091100,6980192,1846,1846,1846,1846,73
|
|
20240318,091000,6845434,1846,1846,1846,1845,874
|
|
20240318,090900,5232056,1846,1850,1850,1846,1135
|
|
20240318,090800,3135257,1857,1857,1857,1857,0
|
|
20240318,090700,3135257,1857,1856,1857,1856,682
|
|
20240318,090600,1868789,1857,1857,1857,1857,0
|
|
20240318,090500,1868789,1857,1857,1857,1857,300
|
|
20240318,090400,1311689,1858,1858,1858,1858,0
|
|
20240318,090300,1311689,1858,1858,1858,1858,0
|
|
20240318,090200,1311689,1858,1858,1858,1858,60
|
|
20240318,090100,1200209,1858,1858,1858,1858,304
|
|
20240318,090000,635377,1856,1847,1856,1847,344
|