643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250325,194000,406062709,1840,1840,1840,1840,1531
|
|
20250325,193900,406062709,1840,1840,1840,1840,0
|
|
20250325,193800,406062709,1840,1840,1840,1840,0
|
|
20250325,193700,406062709,1840,1840,1840,1840,0
|
|
20250325,193600,406062709,1840,1840,1840,1840,0
|
|
20250325,193500,406062709,1840,1840,1840,1840,0
|
|
20250325,193400,406062709,1840,1840,1840,1840,0
|
|
20250325,193300,406062709,1840,1840,1840,1840,0
|
|
20250325,193200,406062709,1840,1840,1840,1840,0
|
|
20250325,193100,406062709,1840,1840,1840,1840,0
|
|
20250325,193000,406062709,1840,1840,1840,1840,0
|
|
20250325,192900,406062709,1840,1840,1840,1840,0
|
|
20250325,192800,406062709,1840,1840,1840,1840,0
|
|
20250325,192700,406062709,1840,1840,1840,1840,0
|
|
20250325,192600,406062709,1840,1840,1840,1840,0
|
|
20250325,192500,406062709,1840,1840,1840,1840,0
|
|
20250325,192400,406062709,1840,1840,1840,1840,0
|
|
20250325,192300,406062709,1840,1840,1840,1840,0
|
|
20250325,192200,406062709,1840,1840,1840,1840,0
|
|
20250325,192100,406062709,1840,1840,1840,1840,0
|
|
20250325,192000,406062709,1840,1840,1840,1840,0
|
|
20250325,191900,406062709,1840,1840,1840,1840,0
|
|
20250325,191800,406062709,1840,1840,1840,1840,0
|
|
20250325,191700,406062709,1840,1840,1840,1840,0
|
|
20250325,191600,406062709,1840,1840,1840,1840,0
|
|
20250325,191500,406062709,1840,1840,1840,1840,0
|
|
20250325,191400,406062709,1840,1840,1840,1840,0
|
|
20250325,191300,406062709,1840,1840,1840,1840,0
|
|
20250325,191200,406062709,1840,1840,1840,1840,0
|
|
20250325,191100,406062709,1840,1840,1840,1840,0
|
|
20250325,191000,406062709,1840,1840,1840,1840,1531
|
|
20250325,190900,406062709,1840,1840,1840,1840,0
|
|
20250325,190800,406062709,1840,1840,1840,1840,0
|
|
20250325,190700,406062709,1840,1840,1840,1840,0
|
|
20250325,190600,406062709,1840,1840,1840,1840,0
|
|
20250325,190500,406062709,1840,1840,1840,1840,0
|
|
20250325,190400,406062709,1840,1840,1840,1840,0
|
|
20250325,190300,406062709,1840,1840,1840,1840,0
|
|
20250325,190200,406062709,1840,1840,1840,1840,0
|
|
20250325,190100,406062709,1840,1840,1840,1840,0
|
|
20250325,190000,406062709,1840,1840,1840,1840,0
|
|
20250325,185900,406062709,1840,1840,1840,1840,0
|
|
20250325,185800,406062709,1840,1840,1840,1840,0
|
|
20250325,185700,406062709,1840,1840,1840,1840,0
|
|
20250325,185600,406062709,1840,1840,1840,1840,0
|
|
20250325,185500,406062709,1840,1840,1840,1840,0
|
|
20250325,185400,406062709,1840,1840,1840,1840,0
|
|
20250325,185300,406062709,1840,1840,1840,1840,0
|
|
20250325,185200,406062709,1840,1840,1840,1840,0
|
|
20250325,185100,406062709,1840,1840,1840,1840,0
|
|
20250325,185000,406062709,1840,1840,1840,1840,0
|
|
20250325,184900,406062709,1840,1840,1840,1840,0
|
|
20250325,184800,406062709,1840,1840,1840,1840,0
|
|
20250325,184700,406062709,1840,1840,1840,1840,0
|
|
20250325,184600,406062709,1840,1840,1840,1840,0
|
|
20250325,184500,406062709,1840,1840,1840,1840,0
|
|
20250325,184400,406062709,1840,1840,1840,1840,0
|
|
20250325,184300,406062709,1840,1840,1840,1840,0
|
|
20250325,184200,406062709,1840,1840,1840,1840,0
|
|
20250325,184100,406062709,1840,1840,1840,1840,0
|
|
20250325,184000,406062709,1840,1840,1840,1840,1531
|
|
20250325,183900,406062709,1840,1840,1840,1840,0
|
|
20250325,183800,406062709,1840,1840,1840,1840,0
|
|
20250325,183700,406062709,1840,1840,1840,1840,0
|
|
20250325,183600,406062709,1840,1840,1840,1840,0
|
|
20250325,183500,406062709,1840,1840,1840,1840,0
|
|
20250325,183400,406062709,1840,1840,1840,1840,0
|
|
20250325,183300,406062709,1840,1840,1840,1840,0
|
|
20250325,183200,406062709,1840,1840,1840,1840,0
|
|
20250325,183100,406062709,1840,1840,1840,1840,0
|
|
20250325,183000,406062709,1840,1840,1840,1840,0
|
|
20250325,182900,406062709,1840,1840,1840,1840,0
|
|
20250325,182800,406062709,1840,1840,1840,1840,0
|
|
20250325,182700,406062709,1840,1840,1840,1840,0
|
|
20250325,182600,406062709,1840,1840,1840,1840,0
|
|
20250325,182500,406062709,1840,1840,1840,1840,0
|
|
20250325,182400,406062709,1840,1840,1840,1840,0
|
|
20250325,182300,406062709,1840,1840,1840,1840,0
|
|
20250325,182200,406062709,1840,1840,1840,1840,0
|
|
20250325,182100,406062709,1840,1840,1840,1840,0
|
|
20250325,182000,406062709,1840,1840,1840,1840,0
|
|
20250325,181900,406062709,1840,1840,1840,1840,0
|
|
20250325,181800,406062709,1840,1840,1840,1840,0
|
|
20250325,181700,406062709,1840,1840,1840,1840,0
|
|
20250325,181600,406062709,1840,1840,1840,1840,0
|
|
20250325,181500,406062709,1840,1840,1840,1840,0
|
|
20250325,181400,406062709,1840,1840,1840,1840,0
|
|
20250325,181300,406062709,1840,1840,1840,1840,0
|
|
20250325,181200,406062709,1840,1840,1840,1840,0
|
|
20250325,181100,406062709,1840,1840,1840,1840,0
|
|
20250325,181000,406062709,1840,1840,1840,1840,1531
|
|
20250325,180900,406062709,1840,1840,1840,1840,0
|
|
20250325,180800,406062709,1840,1840,1840,1840,0
|
|
20250325,180700,406062709,1840,1840,1840,1840,0
|
|
20250325,180600,406062709,1840,1840,1840,1840,0
|
|
20250325,180500,406062709,1840,1840,1840,1840,0
|
|
20250325,180400,406062709,1840,1840,1840,1840,0
|
|
20250325,180300,406062709,1840,1840,1840,1840,0
|
|
20250325,180200,406062709,1840,1840,1840,1840,0
|
|
20250325,180100,406062709,1840,1840,1840,1840,0
|
|
20250325,180000,406062709,1840,1840,1840,1840,0
|
|
20250325,175900,406062709,1840,1840,1840,1840,0
|
|
20250325,175800,406062709,1840,1840,1840,1840,0
|
|
20250325,175700,406062709,1840,1840,1840,1840,0
|
|
20250325,175600,406062709,1840,1840,1840,1840,0
|
|
20250325,175500,406062709,1840,1840,1840,1840,0
|
|
20250325,175400,406062709,1840,1840,1840,1840,0
|
|
20250325,175300,406062709,1840,1840,1840,1840,0
|
|
20250325,175200,406062709,1840,1840,1840,1840,0
|
|
20250325,175100,406062709,1840,1840,1840,1840,0
|
|
20250325,175000,406062709,1840,1840,1840,1840,0
|
|
20250325,174900,406062709,1840,1840,1840,1840,0
|
|
20250325,174800,406062709,1840,1840,1840,1840,0
|
|
20250325,174700,406062709,1840,1840,1840,1840,0
|
|
20250325,174600,406062709,1840,1840,1840,1840,0
|
|
20250325,174500,406062709,1840,1840,1840,1840,0
|
|
20250325,174400,406062709,1840,1840,1840,1840,0
|
|
20250325,174300,406062709,1840,1840,1840,1840,0
|
|
20250325,174200,406062709,1840,1840,1840,1840,0
|
|
20250325,174100,406062709,1840,1840,1840,1840,0
|
|
20250325,174000,406062709,1840,1840,1840,1840,1531
|
|
20250325,173900,406062709,1840,1840,1840,1840,0
|
|
20250325,173800,406062709,1840,1840,1840,1840,0
|
|
20250325,173700,406062709,1840,1840,1840,1840,0
|
|
20250325,173600,406062709,1840,1840,1840,1840,0
|
|
20250325,173500,406062709,1840,1840,1840,1840,0
|
|
20250325,173400,406062709,1840,1840,1840,1840,0
|
|
20250325,173300,406062709,1840,1840,1840,1840,0
|
|
20250325,173200,406062709,1840,1840,1840,1840,0
|
|
20250325,173100,406062709,1840,1840,1840,1840,0
|
|
20250325,173000,406062709,1840,1840,1840,1840,0
|
|
20250325,172900,406062709,1840,1840,1840,1840,0
|
|
20250325,172800,406062709,1840,1840,1840,1840,0
|
|
20250325,172700,406062709,1840,1840,1840,1840,0
|
|
20250325,172600,406062709,1840,1840,1840,1840,0
|
|
20250325,172500,406062709,1840,1840,1840,1840,0
|
|
20250325,172400,406062709,1840,1840,1840,1840,0
|
|
20250325,172300,406062709,1840,1840,1840,1840,0
|
|
20250325,172200,406062709,1840,1840,1840,1840,0
|
|
20250325,172100,406062709,1840,1840,1840,1840,0
|
|
20250325,172000,406062709,1840,1840,1840,1840,0
|
|
20250325,171900,406062709,1840,1840,1840,1840,0
|
|
20250325,171800,406062709,1840,1840,1840,1840,0
|
|
20250325,171700,406062709,1840,1840,1840,1840,0
|
|
20250325,171600,406062709,1840,1840,1840,1840,0
|
|
20250325,171500,406062709,1840,1840,1840,1840,0
|
|
20250325,171400,406062709,1840,1840,1840,1840,0
|
|
20250325,171300,406062709,1840,1840,1840,1840,0
|
|
20250325,171200,406062709,1840,1840,1840,1840,0
|
|
20250325,171100,406062709,1840,1840,1840,1840,0
|
|
20250325,171000,406062709,1840,1840,1840,1840,1531
|
|
20250325,170900,406062709,1840,1840,1840,1840,0
|
|
20250325,170800,406062709,1840,1840,1840,1840,0
|
|
20250325,170700,406062709,1840,1840,1840,1840,0
|
|
20250325,170600,406062709,1840,1840,1840,1840,0
|
|
20250325,170500,406062709,1840,1840,1840,1840,0
|
|
20250325,170400,406062709,1840,1840,1840,1840,0
|
|
20250325,170300,406062709,1840,1840,1840,1840,0
|
|
20250325,170200,406062709,1840,1840,1840,1840,0
|
|
20250325,170100,406062709,1840,1840,1840,1840,0
|
|
20250325,170000,406062709,1840,1840,1840,1840,0
|
|
20250325,165900,406062709,1840,1840,1840,1840,0
|
|
20250325,165800,406062709,1840,1840,1840,1840,0
|
|
20250325,165700,406062709,1840,1840,1840,1840,0
|
|
20250325,165600,406062709,1840,1840,1840,1840,0
|
|
20250325,165500,406062709,1840,1840,1840,1840,0
|
|
20250325,165400,406062709,1840,1840,1840,1840,0
|
|
20250325,165300,406062709,1840,1840,1840,1840,0
|
|
20250325,165200,406062709,1840,1840,1840,1840,0
|
|
20250325,165100,406062709,1840,1840,1840,1840,0
|
|
20250325,165000,406062709,1840,1840,1840,1840,0
|
|
20250325,164900,406062709,1840,1840,1840,1840,0
|
|
20250325,164800,406062709,1840,1840,1840,1840,0
|
|
20250325,164700,406062709,1840,1840,1840,1840,0
|
|
20250325,164600,406062709,1840,1840,1840,1840,0
|
|
20250325,164500,406062709,1840,1840,1840,1840,0
|
|
20250325,164400,406062709,1840,1840,1840,1840,0
|
|
20250325,164300,406062709,1840,1840,1840,1840,0
|
|
20250325,164200,406062709,1840,1840,1840,1840,0
|
|
20250325,164100,406062709,1840,1840,1840,1840,0
|
|
20250325,164000,406062709,1840,1840,1840,1840,1531
|
|
20250325,163900,406062709,1840,1840,1840,1840,0
|
|
20250325,163800,406062709,1840,1840,1840,1840,0
|
|
20250325,163700,406062709,1840,1840,1840,1840,0
|
|
20250325,163600,406062709,1840,1840,1840,1840,0
|
|
20250325,163500,406062709,1840,1840,1840,1840,0
|
|
20250325,163400,406062709,1840,1840,1840,1840,0
|
|
20250325,163300,406062709,1840,1840,1840,1840,0
|
|
20250325,163200,406062709,1840,1840,1840,1840,0
|
|
20250325,163100,406062709,1840,1840,1840,1840,0
|
|
20250325,163000,406062709,1840,1840,1840,1840,0
|
|
20250325,162900,406062709,1840,1840,1840,1840,0
|
|
20250325,162800,406062709,1840,1840,1840,1840,0
|
|
20250325,162700,406062709,1840,1840,1840,1840,0
|
|
20250325,162600,406062709,1840,1840,1840,1840,0
|
|
20250325,162500,406062709,1840,1840,1840,1840,0
|
|
20250325,162400,406062709,1840,1840,1840,1840,0
|
|
20250325,162300,406062709,1840,1840,1840,1840,0
|
|
20250325,162200,406062709,1840,1840,1840,1840,0
|
|
20250325,162100,406062709,1840,1840,1840,1840,0
|
|
20250325,162000,406062709,1840,1840,1840,1840,0
|
|
20250325,161900,406062709,1840,1840,1840,1840,0
|
|
20250325,161800,406062709,1840,1840,1840,1840,0
|
|
20250325,161700,406062709,1840,1840,1840,1840,0
|
|
20250325,161600,406062709,1840,1840,1840,1840,0
|
|
20250325,161500,406062709,1840,1840,1840,1840,0
|
|
20250325,161400,406062709,1840,1840,1840,1840,0
|
|
20250325,161300,406062709,1840,1840,1840,1840,0
|
|
20250325,161200,406062709,1840,1840,1840,1840,0
|
|
20250325,161100,406062709,1840,1840,1840,1840,0
|
|
20250325,161000,406062709,1840,1840,1840,1840,1531
|
|
20250325,160900,406062709,1840,1840,1840,1840,0
|
|
20250325,160800,406062709,1840,1840,1840,1840,0
|
|
20250325,160700,406062709,1840,1840,1840,1840,0
|
|
20250325,160600,406062709,1840,1840,1840,1840,0
|
|
20250325,160500,406062709,1840,1840,1840,1840,0
|
|
20250325,160400,406062709,1840,1840,1840,1840,0
|
|
20250325,160300,406062709,1840,1840,1840,1840,0
|
|
20250325,160200,406062709,1840,1840,1840,1840,0
|
|
20250325,160100,406062709,1840,1840,1840,1840,0
|
|
20250325,160000,406062709,1840,1840,1840,1840,0
|
|
20250325,155900,406062709,1840,1840,1840,1840,0
|
|
20250325,155800,406062709,1840,1840,1840,1840,0
|
|
20250325,155700,406062709,1840,1840,1840,1840,0
|
|
20250325,155600,406062709,1840,1840,1840,1840,0
|
|
20250325,155500,406062709,1840,1840,1840,1840,0
|
|
20250325,155400,406062709,1840,1840,1840,1840,0
|
|
20250325,155300,406062709,1840,1840,1840,1840,0
|
|
20250325,155200,406062709,1840,1840,1840,1840,0
|
|
20250325,155100,406062709,1840,1840,1840,1840,0
|
|
20250325,155000,406062709,1840,1840,1840,1840,0
|
|
20250325,154900,406062709,1840,1840,1840,1840,0
|
|
20250325,154800,406062709,1840,1840,1840,1840,0
|
|
20250325,154700,406062709,1840,1840,1840,1840,0
|
|
20250325,154600,406062709,1840,1840,1840,1840,0
|
|
20250325,154500,406062709,1840,1840,1840,1840,0
|
|
20250325,154400,406062709,1840,1840,1840,1840,0
|
|
20250325,154300,406062709,1840,1840,1840,1840,0
|
|
20250325,154200,406062709,1840,1840,1840,1840,0
|
|
20250325,154100,406062709,1840,1840,1840,1840,0
|
|
20250325,154000,406062709,1840,1840,1840,1840,1531
|
|
20250325,153900,406062709,1840,1840,1840,1840,0
|
|
20250325,153800,406062709,1840,1840,1840,1840,0
|
|
20250325,153700,406062709,1840,1840,1840,1840,0
|
|
20250325,153600,406062709,1840,1840,1840,1840,0
|
|
20250325,153500,406062709,1840,1840,1840,1840,0
|
|
20250325,153400,406062709,1840,1840,1840,1840,0
|
|
20250325,153300,406062709,1840,1840,1840,1840,0
|
|
20250325,153200,406062709,1840,1840,1840,1840,0
|
|
20250325,153100,406062709,1840,1840,1840,1840,0
|
|
20250325,153000,406062709,1840,1840,1840,1840,1531
|
|
20250325,152900,403245669,1842,1842,1842,1842,0
|
|
20250325,152800,403245669,1842,1842,1842,1842,0
|
|
20250325,152700,403245669,1842,1842,1842,1842,0
|
|
20250325,152600,403245669,1842,1842,1842,1842,0
|
|
20250325,152500,403245669,1842,1842,1842,1842,0
|
|
20250325,152400,403245669,1842,1842,1842,1842,0
|
|
20250325,152300,403245669,1842,1842,1842,1842,0
|
|
20250325,152200,403245669,1842,1842,1842,1842,0
|
|
20250325,152100,403245669,1842,1842,1842,1842,0
|
|
20250325,152000,403245669,1842,1842,1842,1842,0
|
|
20250325,151900,403245669,1842,1828,1842,1828,22408
|
|
20250325,151800,362057605,1836,1836,1836,1836,5
|
|
20250325,151700,362048425,1836,1836,1836,1836,286
|
|
20250325,151600,361523329,1836,1836,1836,1836,347
|
|
20250325,151500,360886237,1836,1836,1836,1836,310
|
|
20250325,151400,360317077,1836,1835,1836,1835,305
|
|
20250325,151300,359757397,1835,1835,1836,1835,348
|
|
20250325,151200,359118816,1835,1835,1835,1835,337
|
|
20250325,151100,358500421,1835,1835,1835,1835,299
|
|
20250325,151000,357951756,1835,1835,1835,1835,327
|
|
20250325,150900,357351711,1835,1836,1836,1835,337
|
|
20250325,150800,356733315,1835,1835,1835,1835,642
|
|
20250325,150700,355555245,1828,1835,1836,1828,1933
|
|
20250325,150600,352017603,1835,1835,1835,1835,343
|
|
20250325,150500,351388198,1835,1835,1835,1835,279
|
|
20250325,150400,350876233,1835,1835,1835,1835,283
|
|
20250325,150300,350356928,1835,1835,1836,1835,654
|
|
20250325,150200,349156835,1835,1835,1835,1835,306
|
|
20250325,150100,348595325,1835,1835,1835,1835,283
|
|
20250325,150000,348076020,1835,1835,1835,1835,296
|
|
20250325,145900,347532860,1834,1836,1836,1834,575
|
|
20250325,145800,346477750,1836,1836,1836,1836,314
|
|
20250325,145700,345901246,1837,1835,1837,1835,502
|
|
20250325,145600,344979574,1837,1837,1837,1837,301
|
|
20250325,145500,344426637,1837,1837,1837,1837,279
|
|
20250325,145400,343914114,1837,1835,1837,1835,323
|
|
20250325,145300,343321407,1835,1837,1837,1835,352
|
|
20250325,145200,342674871,1837,1837,1837,1826,3353
|
|
20250325,145100,336533658,1838,1837,1838,1837,942
|
|
20250325,145000,334803203,1837,1837,1837,1837,319
|
|
20250325,144900,334217200,1837,1837,1837,1837,339
|
|
20250325,144800,333594457,1837,1837,1837,1837,1277
|
|
20250325,144700,331248608,1837,1837,1837,1837,298
|
|
20250325,144600,330701182,1837,1837,1837,1837,313
|
|
20250325,144500,330126201,1837,1837,1837,1837,325
|
|
20250325,144400,329529176,1837,1837,1837,1837,414
|
|
20250325,144300,328768658,1835,1835,1835,1835,80
|
|
20250325,144200,328621858,1838,1838,1838,1837,1134
|
|
20250325,144100,326538093,1838,1838,1838,1838,314
|
|
20250325,144000,325960961,1838,1838,1838,1838,295
|
|
20250325,143900,325418751,1838,1838,1838,1838,330
|
|
20250325,143800,324812211,1838,1838,1838,1838,305
|
|
20250325,143700,324251621,1838,1838,1838,1838,311
|
|
20250325,143600,323680003,1838,1837,1838,1837,510
|
|
20250325,143500,322742853,1837,1837,1837,1837,93
|
|
20250325,143400,322572012,1838,1838,1839,1838,387
|
|
20250325,143300,321860705,1835,1839,1839,1835,393
|
|
20250325,143200,321138422,1840,1836,1840,1836,1161
|
|
20250325,143100,319006322,1836,1840,1840,1836,377
|
|
20250325,143000,318312930,1840,1840,1840,1840,279
|
|
20250325,142900,317799570,1836,1836,1836,1836,300
|
|
20250325,142800,317248770,1836,1836,1836,1836,0
|
|
20250325,142700,317248770,1836,1836,1836,1836,0
|
|
20250325,142600,317248770,1836,1836,1836,1836,0
|
|
20250325,142500,317248770,1836,1836,1836,1836,0
|
|
20250325,142400,317248770,1836,1840,1840,1836,410
|
|
20250325,142300,316494785,1840,1840,1840,1840,308
|
|
20250325,142200,315928065,1841,1840,1841,1838,645
|
|
20250325,142100,314741302,1841,1841,1841,1841,0
|
|
20250325,142000,314741302,1841,1840,1841,1840,634
|
|
20250325,141900,313574741,1841,1840,1841,1838,1592
|
|
20250325,141800,310647549,1840,1840,1840,1840,396
|
|
20250325,141700,309918909,1840,1840,1840,1839,285
|
|
20250325,141600,309394609,1838,1840,1840,1837,714
|
|
20250325,141500,308082047,1840,1840,1840,1839,426
|
|
20250325,141400,307298307,1840,1839,1840,1839,640
|
|
20250325,141300,306121071,1839,1839,1839,1839,939
|
|
20250325,141200,304394250,1839,1838,1839,1838,359
|
|
20250325,141100,303734397,1837,1837,1837,1837,372
|
|
20250325,141000,303051033,1837,1838,1838,1837,308
|
|
20250325,140900,302484948,1837,1835,1837,1835,328
|
|
20250325,140800,301882416,1837,1837,1837,1837,286
|
|
20250325,140700,301357034,1836,1835,1836,1835,653
|
|
20250325,140600,300158436,1835,1835,1835,1835,319
|
|
20250325,140500,299573071,1835,1835,1835,1835,316
|
|
20250325,140400,298993211,1835,1834,1835,1834,316
|
|
20250325,140300,298413507,1835,1835,1835,1825,1186
|
|
20250325,140200,296245597,1835,1835,1835,1835,279
|
|
20250325,140100,295733632,1835,1834,1835,1834,501
|
|
20250325,140000,294814317,1834,1834,1834,1834,294
|
|
20250325,135900,294275121,1824,1834,1834,1824,1001
|
|
20250325,135800,292449287,1824,1834,1834,1824,797
|
|
20250325,135700,290992589,1834,1824,1834,1824,1089
|
|
20250325,135600,289003363,1825,1833,1834,1825,3381
|
|
20250325,135500,282829708,1833,1830,1833,1830,341
|
|
20250325,135400,282205343,1830,1830,1830,1825,608
|
|
20250325,135300,281094203,1825,1825,1825,1825,1039
|
|
20250325,135200,279198028,1830,1829,1830,1825,2723
|
|
20250325,135100,274223143,1829,1829,1829,1829,320
|
|
20250325,135000,273637863,1829,1829,1829,1825,1772
|
|
20250325,134900,270400476,1830,1830,1830,1830,330
|
|
20250325,134800,269796576,1830,1830,1830,1830,278
|
|
20250325,134700,269287836,1830,1830,1830,1830,275
|
|
20250325,134600,268784586,1830,1832,1833,1830,435
|
|
20250325,134500,267987809,1833,1833,1833,1833,314
|
|
20250325,134400,267412247,1833,1834,1834,1833,392
|
|
20250325,134300,266693611,1825,1825,1825,1825,920
|
|
20250325,134200,265014611,1823,1831,1831,1823,2450
|
|
20250325,134100,260542292,1831,1831,1831,1831,293
|
|
20250325,134000,260005809,1831,1831,1831,1831,290
|
|
20250325,133900,259474819,1831,1831,1831,1831,284
|
|
20250325,133800,258954815,1831,1831,1831,1831,297
|
|
20250325,133700,258411008,1825,1825,1825,1825,0
|
|
20250325,133600,258411008,1825,1825,1825,1825,0
|
|
20250325,133500,258411008,1825,1825,1825,1825,0
|
|
20250325,133400,258411008,1825,1825,1825,1825,764
|
|
20250325,133300,257016708,1825,1826,1826,1825,3920
|
|
20250325,133200,249862116,1826,1826,1826,1826,60
|
|
20250325,133100,249752556,1826,1827,1827,1826,3520
|
|
20250325,133000,243323301,1827,1827,1827,1827,0
|
|
20250325,132900,243323301,1827,1827,1827,1827,0
|
|
20250325,132800,243323301,1827,1827,1827,1827,0
|
|
20250325,132700,243323301,1827,1827,1827,1827,0
|
|
20250325,132600,243323301,1827,1829,1829,1827,1073
|
|
20250325,132500,241362320,1829,1829,1829,1829,296
|
|
20250325,132400,240820936,1829,1829,1829,1829,983
|
|
20250325,132300,239023029,1829,1829,1829,1829,0
|
|
20250325,132200,239023029,1829,1829,1829,1829,0
|
|
20250325,132100,239023029,1829,1829,1829,1829,568
|
|
20250325,132000,237984157,1828,1828,1828,1828,0
|
|
20250325,131900,237984157,1828,1829,1829,1828,477
|
|
20250325,131800,237112188,1830,1830,1830,1830,189
|
|
20250325,131700,236766318,1830,1830,1830,1830,221
|
|
20250325,131600,236361888,1830,1830,1830,1830,0
|
|
20250325,131500,236361888,1830,1830,1830,1830,187
|
|
20250325,131400,236019678,1830,1830,1830,1830,416
|
|
20250325,131300,235258398,1830,1830,1830,1830,25
|
|
20250325,131200,235212648,1836,1836,1836,1836,0
|
|
20250325,131100,235212648,1836,1835,1836,1835,209
|
|
20250325,131000,234828969,1836,1836,1836,1836,185
|
|
20250325,130900,234489309,1828,1828,1828,1828,0
|
|
20250325,130800,234489309,1828,1828,1828,1828,0
|
|
20250325,130700,234489309,1828,1828,1828,1828,0
|
|
20250325,130600,234489309,1828,1828,1828,1828,0
|
|
20250325,130500,234489309,1828,1828,1828,1828,115
|
|
20250325,130400,234279089,1836,1836,1836,1836,192
|
|
20250325,130300,233926577,1836,1836,1836,1836,0
|
|
20250325,130200,233926577,1836,1836,1836,1836,216
|
|
20250325,130100,233530001,1837,1837,1837,1837,190
|
|
20250325,130000,233180971,1837,1837,1837,1837,218
|
|
20250325,125900,232780505,1837,1837,1837,1837,0
|
|
20250325,125800,232780505,1837,1837,1837,1837,196
|
|
20250325,125700,232420453,1837,1837,1837,1837,217
|
|
20250325,125600,232021824,1837,1837,1837,1837,180
|
|
20250325,125500,231691164,1837,1837,1837,1837,189
|
|
20250325,125400,231343971,1837,1837,1837,1837,1
|
|
20250325,125300,231342134,1827,1837,1837,1827,1094
|
|
20250325,125200,229343386,1832,1832,1832,1832,212
|
|
20250325,125100,228955002,1832,1832,1832,1832,198
|
|
20250325,125000,228592266,1832,1832,1832,1832,0
|
|
20250325,124900,228592266,1832,1832,1832,1832,220
|
|
20250325,124800,228189226,1832,1832,1832,1832,227
|
|
20250325,124700,227773362,1832,1832,1832,1832,215
|
|
20250325,124600,227379482,1832,1832,1832,1832,0
|
|
20250325,124500,227379482,1832,1827,1832,1827,391
|
|
20250325,124400,226664170,1827,1827,1827,1827,0
|
|
20250325,124300,226664170,1827,1832,1832,1827,155
|
|
20250325,124200,226380755,1827,1827,1827,1827,1600
|
|
20250325,124100,223457555,1827,1832,1832,1827,1895
|
|
20250325,124000,219993246,1837,1837,1837,1837,186
|
|
20250325,123900,219651564,1837,1837,1837,1837,204
|
|
20250325,123800,219276816,1837,1837,1837,1837,202
|
|
20250325,123700,218905742,1837,1837,1837,1837,4
|
|
20250325,123600,218898394,1838,1838,1838,1838,219
|
|
20250325,123500,218495872,1838,1838,1838,1838,209
|
|
20250325,123400,218111730,1838,1838,1838,1838,206
|
|
20250325,123300,217733102,1838,1838,1838,1838,0
|
|
20250325,123200,217733102,1838,1838,1838,1838,199
|
|
20250325,123100,217367340,1838,1838,1838,1838,17
|
|
20250325,123000,217336094,1830,1830,1830,1830,0
|
|
20250325,122900,217336094,1830,1831,1831,1830,1773
|
|
20250325,122800,214091104,1831,1831,1831,1831,306
|
|
20250325,122700,213530818,1831,1831,1831,1831,192
|
|
20250325,122600,213179266,1831,1831,1831,1831,351
|
|
20250325,122500,212536585,1831,1831,1831,1831,0
|
|
20250325,122400,212536585,1831,1831,1831,1831,167
|
|
20250325,122300,212230808,1831,1831,1831,1831,0
|
|
20250325,122200,212230808,1831,1831,1831,1831,0
|
|
20250325,122100,212230808,1831,1831,1831,1831,0
|
|
20250325,122000,212230808,1831,1831,1831,1831,117
|
|
20250325,121900,212016581,1831,1831,1831,1830,3056
|
|
20250325,121800,206423528,1830,1830,1830,1830,0
|
|
20250325,121700,206423528,1830,1830,1830,1830,0
|
|
20250325,121600,206423528,1830,1830,1830,1830,0
|
|
20250325,121500,206423528,1830,1830,1830,1830,0
|
|
20250325,121400,206423528,1830,1830,1830,1830,0
|
|
20250325,121300,206423528,1830,1830,1830,1830,0
|
|
20250325,121200,206423528,1830,1830,1830,1830,0
|
|
20250325,121100,206423528,1830,1830,1830,1830,0
|
|
20250325,121000,206423528,1830,1830,1830,1830,0
|
|
20250325,120900,206423528,1830,1830,1830,1830,0
|
|
20250325,120800,206423528,1830,1830,1830,1830,0
|
|
20250325,120700,206423528,1830,1830,1830,1830,0
|
|
20250325,120600,206423528,1830,1830,1830,1830,0
|
|
20250325,120500,206423528,1830,1830,1830,1830,0
|
|
20250325,120400,206423528,1830,1830,1830,1830,0
|
|
20250325,120300,206423528,1830,1830,1830,1830,300
|
|
20250325,120200,205874528,1830,1830,1830,1830,0
|
|
20250325,120100,205874528,1830,1830,1830,1830,0
|
|
20250325,120000,205874528,1830,1830,1830,1830,0
|
|
20250325,115900,205874528,1830,1830,1830,1830,1000
|
|
20250325,115800,204044528,1836,1836,1836,1836,227
|
|
20250325,115700,203627756,1836,1836,1836,1836,230
|
|
20250325,115600,203205476,1836,1836,1836,1836,0
|
|
20250325,115500,203205476,1836,1836,1836,1836,210
|
|
20250325,115400,202819916,1836,1836,1836,1836,212
|
|
20250325,115300,202430684,1836,1836,1836,1836,2
|
|
20250325,115200,202427012,1834,1834,1834,1834,203
|
|
20250325,115100,202054710,1834,1834,1834,1830,256
|
|
20250325,115000,201585422,1834,1830,1834,1830,1300
|
|
20250325,114900,199206202,1830,1830,1830,1830,500
|
|
20250325,114800,198291202,1834,1834,1834,1834,225
|
|
20250325,114700,197878552,1834,1834,1834,1834,0
|
|
20250325,114600,197878552,1834,1830,1834,1830,51
|
|
20250325,114500,197785218,1834,1834,1834,1834,258
|
|
20250325,114400,197312046,1827,1828,1828,1827,1000
|
|
20250325,114300,195484940,1834,1834,1834,1834,227
|
|
20250325,114200,195068622,1834,1834,1834,1834,290
|
|
20250325,114100,194536762,1834,1834,1834,1834,0
|
|
20250325,114000,194536762,1834,1834,1834,1834,241
|
|
20250325,113900,194094768,1834,1834,1834,1834,15
|
|
20250325,113800,194067258,1827,1827,1827,1827,0
|
|
20250325,113700,194067258,1827,1827,1827,1827,0
|
|
20250325,113600,194067258,1827,1827,1827,1827,0
|
|
20250325,113500,194067258,1827,1827,1827,1827,0
|
|
20250325,113400,194067258,1827,1827,1827,1827,300
|
|
20250325,113300,193519158,1827,1827,1827,1827,0
|
|
20250325,113200,193519158,1827,1827,1827,1827,1
|
|
20250325,113100,193517331,1825,1825,1825,1825,0
|
|
20250325,113000,193517331,1825,1826,1826,1825,633
|
|
20250325,112900,192362006,1826,1828,1828,1826,3361
|
|
20250325,112800,186224091,1828,1828,1828,1828,100
|
|
20250325,112700,186041291,1827,1827,1827,1827,4
|
|
20250325,112600,186033983,1826,1826,1826,1826,0
|
|
20250325,112500,186033983,1826,1826,1826,1826,0
|
|
20250325,112400,186033983,1826,1828,1840,1826,12352
|
|
20250325,112300,163469697,1827,1831,1831,1827,14579
|
|
20250325,112200,136805314,1831,1831,1831,1831,227
|
|
20250325,112100,136389677,1831,1835,1835,1831,3334
|
|
20250325,112000,130273523,1831,1831,1831,1831,679
|
|
20250325,111900,129030274,1831,1831,1831,1831,0
|
|
20250325,111800,129030274,1831,1831,1831,1831,10
|
|
20250325,111700,129011964,1830,1830,1830,1830,0
|
|
20250325,111600,129011964,1830,1830,1830,1830,0
|
|
20250325,111500,129011964,1830,1830,1830,1830,0
|
|
20250325,111400,129011964,1830,1830,1830,1830,0
|
|
20250325,111300,129011964,1830,1830,1830,1830,0
|
|
20250325,111200,129011964,1830,1832,1832,1830,2165
|
|
20250325,111100,125047511,1839,1839,1839,1839,236
|
|
20250325,111000,124613507,1839,1839,1839,1839,0
|
|
20250325,110900,124613507,1839,1839,1839,1839,203
|
|
20250325,110800,124240190,1839,1839,1839,1839,212
|
|
20250325,110700,123850322,1839,1839,1839,1839,191
|
|
20250325,110600,123499073,1840,1840,1840,1840,232
|
|
20250325,110500,123072193,1840,1839,1840,1839,219
|
|
20250325,110400,122669388,1840,1840,1840,1840,0
|
|
20250325,110300,122669388,1840,1840,1840,1840,236
|
|
20250325,110200,122235148,1840,1840,1840,1840,1
|
|
20250325,110100,122233308,1831,1831,1831,1831,0
|
|
20250325,110000,122233308,1831,1831,1831,1831,0
|
|
20250325,105900,122233308,1831,1836,1836,1831,1995
|
|
20250325,105800,118573467,1836,1836,1836,1836,3
|
|
20250325,105700,118567959,1840,1840,1840,1840,242
|
|
20250325,105600,118122679,1840,1840,1840,1840,212
|
|
20250325,105500,117732599,1840,1840,1840,1840,0
|
|
20250325,105400,117732599,1840,1840,1840,1840,232
|
|
20250325,105300,117305719,1841,1841,1841,1841,1
|
|
20250325,105200,117303878,1831,1831,1831,1831,0
|
|
20250325,105100,117303878,1831,1831,1831,1831,0
|
|
20250325,105000,117303878,1831,1831,1831,1831,0
|
|
20250325,104900,117303878,1831,1831,1831,1831,0
|
|
20250325,104800,117303878,1831,1831,1831,1831,0
|
|
20250325,104700,117303878,1831,1831,1831,1831,252
|
|
20250325,104600,116842466,1830,1830,1830,1830,0
|
|
20250325,104500,116842466,1830,1830,1830,1830,0
|
|
20250325,104400,116842466,1830,1840,1840,1830,1824
|
|
20250325,104300,113500875,1840,1840,1840,1840,332
|
|
20250325,104200,112889995,1840,1840,1840,1840,10
|
|
20250325,104100,112871595,1840,1840,1840,1840,275
|
|
20250325,104000,112365595,1840,1840,1840,1840,251
|
|
20250325,103900,111903755,1840,1835,1840,1833,968
|
|
20250325,103800,110128718,1835,1839,1839,1835,1248
|
|
20250325,103700,107837002,1840,1840,1840,1840,239
|
|
20250325,103600,107397242,1840,1840,1840,1840,235
|
|
20250325,103500,106964842,1842,1842,1842,1842,0
|
|
20250325,103400,106964842,1842,1842,1842,1840,230
|
|
20250325,103300,106541612,1840,1840,1840,1840,1084
|
|
20250325,103200,104547052,1842,1842,1842,1842,41
|
|
20250325,103100,104471530,1842,1842,1842,1842,0
|
|
20250325,103000,104471530,1842,1842,1842,1842,0
|
|
20250325,102900,104471530,1842,1842,1842,1842,0
|
|
20250325,102800,104471530,1842,1842,1842,1842,0
|
|
20250325,102700,104471530,1842,1842,1842,1842,1
|
|
20250325,102600,104469688,1840,1840,1843,1840,1055
|
|
20250325,102500,102528485,1842,1842,1842,1842,0
|
|
20250325,102400,102528485,1842,1842,1842,1842,0
|
|
20250325,102300,102528485,1842,1842,1842,1842,1
|
|
20250325,102200,102526643,1842,1838,1842,1837,1301
|
|
20250325,102100,100135901,1839,1839,1839,1839,500
|
|
20250325,102000,99216401,1839,1839,1839,1839,0
|
|
20250325,101900,99216401,1839,1839,1839,1839,12
|
|
20250325,101800,99194333,1839,1839,1839,1839,0
|
|
20250325,101700,99194333,1839,1839,1839,1839,1
|
|
20250325,101600,99192494,1839,1839,1839,1839,1
|
|
20250325,101500,99190655,1839,1839,1839,1839,6556
|
|
20250325,101400,87134171,1839,1839,1839,1839,2
|
|
20250325,101300,87130493,1839,1839,1839,1839,0
|
|
20250325,101200,87130493,1839,1839,1839,1839,10
|
|
20250325,101100,87112103,1839,1839,1839,1839,101
|
|
20250325,101000,86926364,1839,1839,1839,1839,0
|
|
20250325,100900,86926364,1839,1839,1839,1839,0
|
|
20250325,100800,86926364,1839,1839,1839,1839,0
|
|
20250325,100700,86926364,1839,1839,1839,1839,0
|
|
20250325,100600,86926364,1839,1838,1839,1838,291
|
|
20250325,100500,86391234,1839,1839,1839,1839,0
|
|
20250325,100400,86391234,1839,1839,1839,1839,51
|
|
20250325,100300,86297445,1839,1839,1839,1839,608
|
|
20250325,100200,85179333,1840,1840,1840,1840,23
|
|
20250325,100100,85137013,1846,1846,1846,1846,0
|
|
20250325,100000,85137013,1846,1846,1846,1846,1
|
|
20250325,095900,85135167,1842,1842,1842,1842,388
|
|
20250325,095800,84420471,1841,1840,1841,1840,1842
|
|
20250325,095700,81031150,1841,1841,1841,1841,0
|
|
20250325,095600,81031150,1841,1840,1841,1840,10
|
|
20250325,095500,81012744,1841,1841,1841,1841,0
|
|
20250325,095400,81012744,1841,1841,1841,1841,0
|
|
20250325,095300,81012744,1841,1841,1841,1841,0
|
|
20250325,095200,81012744,1841,1841,1841,1841,0
|
|
20250325,095100,81012744,1841,1841,1841,1841,1
|
|
20250325,095000,81010903,1838,1838,1838,1838,140
|
|
20250325,094900,80753583,1841,1841,1841,1841,0
|
|
20250325,094800,80753583,1841,1841,1841,1841,0
|
|
20250325,094700,80753583,1841,1841,1841,1841,2
|
|
20250325,094600,80749901,1841,1838,1842,1838,881
|
|
20250325,094500,79130019,1841,1841,1841,1841,12
|
|
20250325,094400,79107927,1841,1840,1841,1840,112
|
|
20250325,094300,78901845,1840,1840,1840,1840,0
|
|
20250325,094200,78901845,1840,1840,1840,1840,86
|
|
20250325,094100,78743605,1840,1840,1840,1840,1049
|
|
20250325,094000,76813445,1838,1838,1838,1838,0
|
|
20250325,093900,76813445,1838,1838,1838,1838,0
|
|
20250325,093800,76813445,1838,1838,1838,1838,0
|
|
20250325,093700,76813445,1838,1838,1838,1838,180
|
|
20250325,093600,76482605,1838,1838,1838,1838,102
|
|
20250325,093500,76295129,1838,1838,1838,1838,1
|
|
20250325,093400,76293291,1832,1832,1832,1832,5727
|
|
20250325,093300,65801427,1832,1832,1832,1832,0
|
|
20250325,093200,65801427,1832,1832,1832,1832,0
|
|
20250325,093100,65801427,1832,1833,1833,1832,654
|
|
20250325,093000,64602944,1833,1831,1833,1831,1824
|
|
20250325,092900,61261754,1831,1831,1831,1831,0
|
|
20250325,092800,61261754,1831,1833,1837,1831,384
|
|
20250325,092700,60557979,1834,1834,1834,1833,606
|
|
20250325,092600,59446730,1835,1836,1836,1835,525
|
|
20250325,092500,58483154,1835,1835,1835,1835,0
|
|
20250325,092400,58483154,1835,1840,1840,1835,4
|
|
20250325,092300,58475809,1834,1835,1835,1833,747
|
|
20250325,092200,57105701,1840,1840,1840,1840,1
|
|
20250325,092100,57103861,1835,1835,1835,1835,0
|
|
20250325,092000,57103861,1835,1841,1841,1835,11
|
|
20250325,091900,57083670,1835,1835,1835,1835,41
|
|
20250325,091800,57008435,1841,1832,1841,1831,4872
|
|
20250325,091700,48083315,1832,1832,1832,1832,0
|
|
20250325,091600,48083315,1832,1837,1837,1832,3592
|
|
20250325,091500,41498292,1842,1842,1842,1842,293
|
|
20250325,091400,40958586,1842,1842,1842,1842,0
|
|
20250325,091300,40958586,1842,1842,1842,1842,1
|
|
20250325,091200,40956744,1842,1842,1842,1842,10
|
|
20250325,091100,40938324,1837,1837,1837,1836,1670
|
|
20250325,091000,37870634,1836,1836,1836,1836,3410
|
|
20250325,090900,31609874,1831,1840,1840,1831,2121
|
|
20250325,090800,27717902,1840,1840,1840,1840,0
|
|
20250325,090700,27717902,1840,1844,1844,1840,105
|
|
20250325,090600,27524622,1844,1845,1845,1840,344
|
|
20250325,090500,26891290,1846,1848,1848,1846,483
|
|
20250325,090400,25999009,1850,1854,1854,1850,21
|
|
20250325,090300,25960155,1850,1854,1854,1850,5
|
|
20250325,090200,25950895,1855,1840,1855,1840,5026
|
|
20250325,090100,16661872,1840,1840,1840,1840,252
|
|
20250325,090000,16198192,1846,1826,1846,1826,8863
|