599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,185600,367893801,1824,1824,1824,1824,2810
|
|
20240429,185500,367893801,1824,1824,1824,1824,0
|
|
20240429,185400,367893801,1824,1824,1824,1824,0
|
|
20240429,185300,367893801,1824,1824,1824,1824,0
|
|
20240429,185200,367893801,1824,1824,1824,1824,0
|
|
20240429,185100,367893801,1824,1824,1824,1824,0
|
|
20240429,185000,367893801,1824,1824,1824,1824,0
|
|
20240429,184900,367893801,1824,1824,1824,1824,0
|
|
20240429,184800,367893801,1824,1824,1824,1824,0
|
|
20240429,184700,367893801,1824,1824,1824,1824,0
|
|
20240429,184600,367893801,1824,1824,1824,1824,0
|
|
20240429,184500,367893801,1824,1824,1824,1824,0
|
|
20240429,184400,367893801,1824,1824,1824,1824,0
|
|
20240429,184300,367893801,1824,1824,1824,1824,0
|
|
20240429,184200,367893801,1824,1824,1824,1824,0
|
|
20240429,184100,367893801,1824,1824,1824,1824,0
|
|
20240429,184000,367893801,1824,1824,1824,1824,0
|
|
20240429,183900,367893801,1824,1824,1824,1824,0
|
|
20240429,183800,367893801,1824,1824,1824,1824,0
|
|
20240429,183700,367893801,1824,1824,1824,1824,0
|
|
20240429,183600,367893801,1824,1824,1824,1824,0
|
|
20240429,183500,367893801,1824,1824,1824,1824,0
|
|
20240429,183400,367893801,1824,1824,1824,1824,0
|
|
20240429,183300,367893801,1824,1824,1824,1824,0
|
|
20240429,183200,367893801,1824,1824,1824,1824,0
|
|
20240429,183100,367893801,1824,1824,1824,1824,0
|
|
20240429,183000,367893801,1824,1824,1824,1824,0
|
|
20240429,182900,367893801,1824,1824,1824,1824,0
|
|
20240429,182800,367893801,1824,1824,1824,1824,0
|
|
20240429,182700,367893801,1824,1824,1824,1824,0
|
|
20240429,182600,367893801,1824,1824,1824,1824,2810
|
|
20240429,182500,367893801,1824,1824,1824,1824,0
|
|
20240429,182400,367893801,1824,1824,1824,1824,0
|
|
20240429,182300,367893801,1824,1824,1824,1824,0
|
|
20240429,182200,367893801,1824,1824,1824,1824,0
|
|
20240429,182100,367893801,1824,1824,1824,1824,0
|
|
20240429,182000,367893801,1824,1824,1824,1824,0
|
|
20240429,181900,367893801,1824,1824,1824,1824,0
|
|
20240429,181800,367893801,1824,1824,1824,1824,0
|
|
20240429,181700,367893801,1824,1824,1824,1824,0
|
|
20240429,181600,367893801,1824,1824,1824,1824,0
|
|
20240429,181500,367893801,1824,1824,1824,1824,0
|
|
20240429,181400,367893801,1824,1824,1824,1824,0
|
|
20240429,181300,367893801,1824,1824,1824,1824,0
|
|
20240429,181200,367893801,1824,1824,1824,1824,0
|
|
20240429,181100,367893801,1824,1824,1824,1824,0
|
|
20240429,181000,367893801,1824,1824,1824,1824,0
|
|
20240429,180900,367893801,1824,1824,1824,1824,0
|
|
20240429,180800,367893801,1824,1824,1824,1824,0
|
|
20240429,180700,367893801,1824,1824,1824,1824,0
|
|
20240429,180600,367893801,1824,1824,1824,1824,0
|
|
20240429,180500,367893801,1824,1824,1824,1824,0
|
|
20240429,180400,367893801,1824,1824,1824,1824,0
|
|
20240429,180300,367893801,1824,1824,1824,1824,0
|
|
20240429,180200,367893801,1824,1824,1824,1824,0
|
|
20240429,180100,367893801,1824,1824,1824,1824,0
|
|
20240429,180000,367893801,1824,1824,1824,1824,0
|
|
20240429,175900,367893801,1824,1824,1824,1824,0
|
|
20240429,175800,367893801,1824,1824,1824,1824,0
|
|
20240429,175700,367893801,1824,1824,1824,1824,0
|
|
20240429,175600,367893801,1824,1824,1824,1824,2810
|
|
20240429,175500,367893801,1824,1824,1824,1824,0
|
|
20240429,175400,367893801,1824,1824,1824,1824,0
|
|
20240429,175300,367893801,1824,1824,1824,1824,0
|
|
20240429,175200,367893801,1824,1824,1824,1824,0
|
|
20240429,175100,367893801,1824,1824,1824,1824,0
|
|
20240429,175000,367893801,1824,1824,1824,1824,0
|
|
20240429,174900,367893801,1824,1824,1824,1824,0
|
|
20240429,174800,367893801,1824,1824,1824,1824,0
|
|
20240429,174700,367893801,1824,1824,1824,1824,0
|
|
20240429,174600,367893801,1824,1824,1824,1824,0
|
|
20240429,174500,367893801,1824,1824,1824,1824,0
|
|
20240429,174400,367893801,1824,1824,1824,1824,0
|
|
20240429,174300,367893801,1824,1824,1824,1824,0
|
|
20240429,174200,367893801,1824,1824,1824,1824,0
|
|
20240429,174100,367893801,1824,1824,1824,1824,0
|
|
20240429,174000,367893801,1824,1824,1824,1824,0
|
|
20240429,173900,367893801,1824,1824,1824,1824,0
|
|
20240429,173800,367893801,1824,1824,1824,1824,0
|
|
20240429,173700,367893801,1824,1824,1824,1824,0
|
|
20240429,173600,367893801,1824,1824,1824,1824,0
|
|
20240429,173500,367893801,1824,1824,1824,1824,0
|
|
20240429,173400,367893801,1824,1824,1824,1824,0
|
|
20240429,173300,367893801,1824,1824,1824,1824,0
|
|
20240429,173200,367893801,1824,1824,1824,1824,0
|
|
20240429,173100,367893801,1824,1824,1824,1824,0
|
|
20240429,173000,367893801,1824,1824,1824,1824,0
|
|
20240429,172900,367893801,1824,1824,1824,1824,0
|
|
20240429,172800,367893801,1824,1824,1824,1824,0
|
|
20240429,172700,367893801,1824,1824,1824,1824,0
|
|
20240429,172600,367893801,1824,1824,1824,1824,2810
|
|
20240429,172500,367893801,1824,1824,1824,1824,0
|
|
20240429,172400,367893801,1824,1824,1824,1824,0
|
|
20240429,172300,367893801,1824,1824,1824,1824,0
|
|
20240429,172200,367893801,1824,1824,1824,1824,0
|
|
20240429,172100,367893801,1824,1824,1824,1824,0
|
|
20240429,172000,367893801,1824,1824,1824,1824,0
|
|
20240429,171900,367893801,1824,1824,1824,1824,0
|
|
20240429,171800,367893801,1824,1824,1824,1824,0
|
|
20240429,171700,367893801,1824,1824,1824,1824,0
|
|
20240429,171600,367893801,1824,1824,1824,1824,0
|
|
20240429,171500,367893801,1824,1824,1824,1824,0
|
|
20240429,171400,367893801,1824,1824,1824,1824,0
|
|
20240429,171300,367893801,1824,1824,1824,1824,0
|
|
20240429,171200,367893801,1824,1824,1824,1824,0
|
|
20240429,171100,367893801,1824,1824,1824,1824,0
|
|
20240429,171000,367893801,1824,1824,1824,1824,0
|
|
20240429,170900,367893801,1824,1824,1824,1824,0
|
|
20240429,170800,367893801,1824,1824,1824,1824,0
|
|
20240429,170700,367893801,1824,1824,1824,1824,0
|
|
20240429,170600,367893801,1824,1824,1824,1824,0
|
|
20240429,170500,367893801,1824,1824,1824,1824,0
|
|
20240429,170400,367893801,1824,1824,1824,1824,0
|
|
20240429,170300,367893801,1824,1824,1824,1824,0
|
|
20240429,170200,367893801,1824,1824,1824,1824,0
|
|
20240429,170100,367893801,1824,1824,1824,1824,0
|
|
20240429,170000,367893801,1824,1824,1824,1824,0
|
|
20240429,165900,367893801,1824,1824,1824,1824,0
|
|
20240429,165800,367893801,1824,1824,1824,1824,0
|
|
20240429,165700,367893801,1824,1824,1824,1824,0
|
|
20240429,165600,367893801,1824,1824,1824,1824,2810
|
|
20240429,165500,367893801,1824,1824,1824,1824,0
|
|
20240429,165400,367893801,1824,1824,1824,1824,0
|
|
20240429,165300,367893801,1824,1824,1824,1824,0
|
|
20240429,165200,367893801,1824,1824,1824,1824,0
|
|
20240429,165100,367893801,1824,1824,1824,1824,0
|
|
20240429,165000,367893801,1824,1824,1824,1824,0
|
|
20240429,164900,367893801,1824,1824,1824,1824,0
|
|
20240429,164800,367893801,1824,1824,1824,1824,0
|
|
20240429,164700,367893801,1824,1824,1824,1824,0
|
|
20240429,164600,367893801,1824,1824,1824,1824,0
|
|
20240429,164500,367893801,1824,1824,1824,1824,0
|
|
20240429,164400,367893801,1824,1824,1824,1824,0
|
|
20240429,164300,367893801,1824,1824,1824,1824,0
|
|
20240429,164200,367893801,1824,1824,1824,1824,0
|
|
20240429,164100,367893801,1824,1824,1824,1824,0
|
|
20240429,164000,367893801,1824,1824,1824,1824,0
|
|
20240429,163900,367893801,1824,1824,1824,1824,0
|
|
20240429,163800,367893801,1824,1824,1824,1824,0
|
|
20240429,163700,367893801,1824,1824,1824,1824,0
|
|
20240429,163600,367893801,1824,1824,1824,1824,0
|
|
20240429,163500,367893801,1824,1824,1824,1824,0
|
|
20240429,163400,367893801,1824,1824,1824,1824,0
|
|
20240429,163300,367893801,1824,1824,1824,1824,0
|
|
20240429,163200,367893801,1824,1824,1824,1824,0
|
|
20240429,163100,367893801,1824,1824,1824,1824,0
|
|
20240429,163000,367893801,1824,1824,1824,1824,0
|
|
20240429,162900,367893801,1824,1824,1824,1824,0
|
|
20240429,162800,367893801,1824,1824,1824,1824,0
|
|
20240429,162700,367893801,1824,1824,1824,1824,0
|
|
20240429,162600,367893801,1824,1824,1824,1824,2810
|
|
20240429,162500,367893801,1824,1824,1824,1824,0
|
|
20240429,162400,367893801,1824,1824,1824,1824,0
|
|
20240429,162300,367893801,1824,1824,1824,1824,0
|
|
20240429,162200,367893801,1824,1824,1824,1824,0
|
|
20240429,162100,367893801,1824,1824,1824,1824,0
|
|
20240429,162000,367893801,1824,1824,1824,1824,0
|
|
20240429,161900,367893801,1824,1824,1824,1824,0
|
|
20240429,161800,367893801,1824,1824,1824,1824,0
|
|
20240429,161700,367893801,1824,1824,1824,1824,0
|
|
20240429,161600,367893801,1824,1824,1824,1824,0
|
|
20240429,161500,367893801,1824,1824,1824,1824,0
|
|
20240429,161400,367893801,1824,1824,1824,1824,0
|
|
20240429,161300,367893801,1824,1824,1824,1824,0
|
|
20240429,161200,367893801,1824,1824,1824,1824,0
|
|
20240429,161100,367893801,1824,1824,1824,1824,0
|
|
20240429,161000,367893801,1824,1824,1824,1824,0
|
|
20240429,160900,367893801,1824,1824,1824,1824,0
|
|
20240429,160800,367893801,1824,1824,1824,1824,0
|
|
20240429,160700,367893801,1824,1824,1824,1824,0
|
|
20240429,160600,367893801,1824,1824,1824,1824,0
|
|
20240429,160500,367893801,1824,1824,1824,1824,0
|
|
20240429,160400,367893801,1824,1824,1824,1824,0
|
|
20240429,160300,367893801,1824,1824,1824,1824,0
|
|
20240429,160200,367893801,1824,1824,1824,1824,0
|
|
20240429,160100,367893801,1824,1824,1824,1824,0
|
|
20240429,160000,367893801,1824,1824,1824,1824,0
|
|
20240429,155900,367893801,1824,1824,1824,1824,0
|
|
20240429,155800,367893801,1824,1824,1824,1824,0
|
|
20240429,155700,367893801,1824,1824,1824,1824,0
|
|
20240429,155600,367893801,1824,1824,1824,1824,2810
|
|
20240429,155500,367893801,1824,1824,1824,1824,0
|
|
20240429,155400,367893801,1824,1824,1824,1824,0
|
|
20240429,155300,367893801,1824,1824,1824,1824,0
|
|
20240429,155200,367893801,1824,1824,1824,1824,0
|
|
20240429,155100,367893801,1824,1824,1824,1824,0
|
|
20240429,155000,367893801,1824,1824,1824,1824,0
|
|
20240429,154900,367893801,1824,1824,1824,1824,0
|
|
20240429,154800,367893801,1824,1824,1824,1824,0
|
|
20240429,154700,367893801,1824,1824,1824,1824,0
|
|
20240429,154600,367893801,1824,1824,1824,1824,0
|
|
20240429,154500,367893801,1824,1824,1824,1824,0
|
|
20240429,154400,367893801,1824,1824,1824,1824,0
|
|
20240429,154300,367893801,1824,1824,1824,1824,0
|
|
20240429,154200,367893801,1824,1824,1824,1824,0
|
|
20240429,154100,367893801,1824,1824,1824,1824,0
|
|
20240429,154000,367893801,1824,1824,1824,1824,0
|
|
20240429,153900,367893801,1824,1824,1824,1824,0
|
|
20240429,153800,367893801,1824,1824,1824,1824,0
|
|
20240429,153700,367893801,1824,1824,1824,1824,0
|
|
20240429,153600,367893801,1824,1824,1824,1824,0
|
|
20240429,153500,367893801,1824,1824,1824,1824,0
|
|
20240429,153400,367893801,1824,1824,1824,1824,0
|
|
20240429,153300,367893801,1824,1824,1824,1824,0
|
|
20240429,153200,367893801,1824,1824,1824,1824,0
|
|
20240429,153100,367893801,1824,1824,1824,1824,0
|
|
20240429,153000,367893801,1824,1824,1824,1824,2810
|
|
20240429,152900,362768361,1824,1824,1824,1824,0
|
|
20240429,152800,362768361,1824,1824,1824,1824,0
|
|
20240429,152700,362768361,1824,1824,1824,1824,0
|
|
20240429,152600,362768361,1824,1824,1824,1824,0
|
|
20240429,152500,362768361,1824,1824,1824,1824,0
|
|
20240429,152400,362768361,1824,1824,1824,1824,0
|
|
20240429,152300,362768361,1824,1824,1824,1824,0
|
|
20240429,152200,362768361,1824,1824,1824,1824,0
|
|
20240429,152100,362768361,1824,1824,1824,1824,0
|
|
20240429,152000,362768361,1824,1824,1824,1824,0
|
|
20240429,151900,362768361,1824,1823,1824,1811,26
|
|
20240429,151800,362721116,1824,1809,1824,1809,13
|
|
20240429,151700,362697584,1824,1824,1824,1824,0
|
|
20240429,151600,362697584,1824,1810,1824,1809,1061
|
|
20240429,151500,360778194,1825,1825,1825,1825,0
|
|
20240429,151400,360778194,1825,1825,1825,1825,2
|
|
20240429,151300,360774544,1820,1819,1820,1819,1261
|
|
20240429,151200,358480131,1809,1810,1810,1809,3
|
|
20240429,151100,358474703,1819,1819,1819,1819,0
|
|
20240429,151000,358474703,1819,1819,1819,1819,0
|
|
20240429,150900,358474703,1819,1819,1819,1819,0
|
|
20240429,150800,358474703,1819,1819,1819,1819,0
|
|
20240429,150700,358474703,1819,1819,1819,1819,0
|
|
20240429,150600,358474703,1819,1819,1819,1819,0
|
|
20240429,150500,358474703,1819,1819,1819,1819,1
|
|
20240429,150400,358472884,1809,1809,1809,1809,1
|
|
20240429,150300,358471075,1819,1808,1819,1808,8
|
|
20240429,150200,358456600,1808,1820,1820,1808,3
|
|
20240429,150100,358451164,1807,1816,1820,1807,582
|
|
20240429,150000,357394120,1807,1810,1810,1807,130
|
|
20240429,145900,357159180,1806,1815,1815,1806,2043
|
|
20240429,145800,353460198,1815,1815,1815,1815,2
|
|
20240429,145700,353456568,1816,1816,1816,1816,0
|
|
20240429,145600,353456568,1816,1816,1816,1816,3
|
|
20240429,145500,353451120,1807,1807,1807,1807,14
|
|
20240429,145400,353425822,1806,1807,1808,1806,1003
|
|
20240429,145300,351613850,1817,1817,1817,1817,1835
|
|
20240429,145200,348279655,1806,1806,1806,1806,320
|
|
20240429,145100,347701735,1817,1817,1817,1817,1
|
|
20240429,145000,347699918,1806,1806,1806,1806,0
|
|
20240429,144900,347699918,1806,1807,1807,1806,11
|
|
20240429,144800,347680047,1806,1806,1806,1806,0
|
|
20240429,144700,347680047,1806,1806,1806,1806,0
|
|
20240429,144600,347680047,1806,1806,1806,1806,200
|
|
20240429,144500,347318847,1806,1806,1806,1806,0
|
|
20240429,144400,347318847,1806,1811,1813,1806,512
|
|
20240429,144300,346391189,1811,1811,1811,1811,0
|
|
20240429,144200,346391189,1811,1811,1811,1811,0
|
|
20240429,144100,346391189,1811,1811,1811,1811,1
|
|
20240429,144000,346389378,1811,1806,1811,1806,504
|
|
20240429,143900,345476654,1811,1811,1811,1811,1
|
|
20240429,143800,345474843,1806,1806,1806,1806,255
|
|
20240429,143700,345014313,1806,1806,1806,1806,0
|
|
20240429,143600,345014313,1806,1806,1806,1806,8
|
|
20240429,143500,344999865,1811,1811,1811,1811,0
|
|
20240429,143400,344999865,1811,1811,1811,1811,245
|
|
20240429,143300,344556170,1811,1811,1811,1811,0
|
|
20240429,143200,344556170,1811,1811,1811,1811,0
|
|
20240429,143100,344556170,1811,1811,1811,1811,0
|
|
20240429,143000,344556170,1811,1811,1811,1811,0
|
|
20240429,142900,344556170,1811,1813,1813,1811,1497
|
|
20240429,142800,341843533,1813,1813,1813,1813,0
|
|
20240429,142700,341843533,1813,1813,1813,1813,3
|
|
20240429,142600,341838094,1820,1820,1820,1820,4
|
|
20240429,142500,341830814,1824,1824,1824,1824,0
|
|
20240429,142400,341830814,1824,1824,1824,1824,0
|
|
20240429,142300,341830814,1824,1824,1824,1824,0
|
|
20240429,142200,341830814,1824,1824,1824,1824,0
|
|
20240429,142100,341830814,1824,1814,1824,1813,5
|
|
20240429,142000,341821737,1824,1824,1824,1824,0
|
|
20240429,141900,341821737,1824,1824,1824,1824,0
|
|
20240429,141800,341821737,1824,1824,1824,1824,0
|
|
20240429,141700,341821737,1824,1824,1824,1824,0
|
|
20240429,141600,341821737,1824,1824,1824,1824,0
|
|
20240429,141500,341821737,1824,1824,1824,1824,2
|
|
20240429,141400,341818089,1813,1813,1813,1813,0
|
|
20240429,141300,341818089,1813,1813,1813,1813,3
|
|
20240429,141200,341812650,1813,1820,1822,1813,1012
|
|
20240429,141100,339969312,1821,1821,1821,1821,1
|
|
20240429,141000,339967491,1813,1813,1813,1813,0
|
|
20240429,140900,339967491,1813,1813,1813,1813,0
|
|
20240429,140800,339967491,1813,1813,1813,1813,0
|
|
20240429,140700,339967491,1813,1813,1813,1813,0
|
|
20240429,140600,339967491,1813,1813,1813,1813,0
|
|
20240429,140500,339967491,1813,1825,1825,1813,12
|
|
20240429,140400,339945701,1813,1813,1813,1813,0
|
|
20240429,140300,339945701,1813,1813,1813,1813,3
|
|
20240429,140200,339940262,1827,1814,1827,1813,1569
|
|
20240429,140100,337094917,1827,1827,1827,1827,2757
|
|
20240429,140000,332057878,1814,1814,1829,1814,20
|
|
20240429,135900,332021568,1822,1822,1822,1822,3569
|
|
20240429,135800,325518850,1834,1834,1834,1834,0
|
|
20240429,135700,325518850,1834,1834,1834,1834,0
|
|
20240429,135600,325518850,1834,1834,1834,1834,0
|
|
20240429,135500,325518850,1834,1834,1834,1834,0
|
|
20240429,135400,325518850,1834,1834,1834,1834,0
|
|
20240429,135300,325518850,1834,1834,1834,1834,0
|
|
20240429,135200,325518850,1834,1834,1834,1834,0
|
|
20240429,135100,325518850,1834,1834,1834,1834,0
|
|
20240429,135000,325518850,1834,1834,1834,1834,0
|
|
20240429,134900,325518850,1834,1834,1834,1834,0
|
|
20240429,134800,325518850,1834,1834,1834,1834,1
|
|
20240429,134700,325517016,1821,1821,1821,1821,0
|
|
20240429,134600,325517016,1821,1821,1821,1821,0
|
|
20240429,134500,325517016,1821,1821,1821,1821,5
|
|
20240429,134400,325507911,1831,1831,1831,1831,1000
|
|
20240429,134300,323676911,1831,1831,1831,1831,0
|
|
20240429,134200,323676911,1831,1831,1831,1831,2
|
|
20240429,134100,323673249,1831,1831,1831,1831,0
|
|
20240429,134000,323673249,1831,1831,1831,1831,0
|
|
20240429,133900,323673249,1831,1831,1831,1831,0
|
|
20240429,133800,323673249,1831,1830,1831,1830,13
|
|
20240429,133700,323649458,1813,1813,1813,1813,0
|
|
20240429,133600,323649458,1813,1813,1813,1813,12
|
|
20240429,133500,323627702,1831,1821,1831,1821,3609
|
|
20240429,133400,317030123,1821,1821,1821,1821,1313
|
|
20240429,133300,314639150,1821,1821,1822,1821,265
|
|
20240429,133200,314156457,1821,1815,1821,1815,43
|
|
20240429,133100,314078377,1807,1807,1807,1807,12
|
|
20240429,133000,314056693,1820,1809,1820,1807,2900
|
|
20240429,132900,308794774,1809,1809,1810,1809,26
|
|
20240429,132800,308747722,1809,1820,1821,1809,5916
|
|
20240429,132700,297974932,1828,1828,1828,1828,0
|
|
20240429,132600,297974932,1828,1828,1828,1828,0
|
|
20240429,132500,297974932,1828,1828,1828,1828,0
|
|
20240429,132400,297974932,1828,1828,1828,1828,0
|
|
20240429,132300,297974932,1828,1828,1828,1828,0
|
|
20240429,132200,297974932,1828,1828,1828,1828,0
|
|
20240429,132100,297974932,1828,1807,1828,1802,6
|
|
20240429,132000,297964087,1830,1830,1830,1830,0
|
|
20240429,131900,297964087,1830,1830,1830,1830,0
|
|
20240429,131800,297964087,1830,1830,1830,1830,0
|
|
20240429,131700,297964087,1830,1830,1830,1830,0
|
|
20240429,131600,297964087,1830,1818,1830,1818,6
|
|
20240429,131500,297953167,1801,1801,1801,1801,0
|
|
20240429,131400,297953167,1801,1818,1818,1801,19
|
|
20240429,131300,297918829,1818,1813,1818,1813,4609
|
|
20240429,131200,289543482,1800,1800,1800,1800,0
|
|
20240429,131100,289543482,1800,1813,1813,1800,12
|
|
20240429,131000,289521824,1800,1804,1804,1800,4
|
|
20240429,130900,289514618,1813,1813,1813,1813,4
|
|
20240429,130800,289507366,1813,1813,1813,1813,0
|
|
20240429,130700,289507366,1813,1813,1813,1813,1
|
|
20240429,130600,289505553,1798,1791,1798,1791,1060
|
|
20240429,130500,287603200,1760,1760,1760,1760,0
|
|
20240429,130400,287603200,1760,1760,1760,1760,0
|
|
20240429,130300,287603200,1760,1760,1760,1760,0
|
|
20240429,130200,287603200,1760,1792,1792,1760,2
|
|
20240429,130100,287599648,1800,1804,1804,1800,7100
|
|
20240429,130000,274810482,1803,1803,1803,1803,0
|
|
20240429,125900,274810482,1803,1818,1818,1802,1642
|
|
20240429,125800,271838876,1819,1819,1819,1819,242
|
|
20240429,125700,271398678,1819,1819,1819,1819,8
|
|
20240429,125600,271384126,1833,1833,1833,1833,0
|
|
20240429,125500,271384126,1833,1833,1833,1833,0
|
|
20240429,125400,271384126,1833,1833,1833,1833,0
|
|
20240429,125300,271384126,1833,1833,1833,1833,0
|
|
20240429,125200,271384126,1833,1833,1833,1833,0
|
|
20240429,125100,271384126,1833,1833,1833,1833,6
|
|
20240429,125000,271373128,1834,1834,1834,1834,0
|
|
20240429,124900,271373128,1834,1834,1834,1834,0
|
|
20240429,124800,271373128,1834,1831,1834,1820,44566
|
|
20240429,124700,189956730,1831,1831,1831,1831,0
|
|
20240429,124600,189956730,1831,1831,1831,1831,247
|
|
20240429,124500,189504473,1831,1831,1831,1831,0
|
|
20240429,124400,189504473,1831,1831,1831,1831,0
|
|
20240429,124300,189504473,1831,1831,1831,1831,0
|
|
20240429,124200,189504473,1831,1831,1831,1831,8
|
|
20240429,124100,189489825,1831,1832,1832,1831,26
|
|
20240429,124000,189442216,1832,1833,1833,1832,442
|
|
20240429,123900,188632462,1833,1833,1833,1833,0
|
|
20240429,123800,188632462,1833,1833,1833,1833,400
|
|
20240429,123700,187899262,1832,1833,1833,1832,4336
|
|
20240429,123600,179953114,1835,1837,1837,1835,13875
|
|
20240429,123500,154477564,1837,1837,1837,1837,0
|
|
20240429,123400,154477564,1837,1837,1837,1837,0
|
|
20240429,123300,154477564,1837,1839,1839,1837,225
|
|
20240429,123200,154063828,1843,1843,1843,1843,0
|
|
20240429,123100,154063828,1843,1843,1843,1843,0
|
|
20240429,123000,154063828,1843,1843,1843,1843,0
|
|
20240429,122900,154063828,1843,1843,1843,1843,12
|
|
20240429,122800,154041712,1839,1839,1839,1839,0
|
|
20240429,122700,154041712,1839,1839,1839,1839,0
|
|
20240429,122600,154041712,1839,1839,1839,1839,70
|
|
20240429,122500,153912982,1843,1843,1843,1843,0
|
|
20240429,122400,153912982,1843,1843,1843,1843,0
|
|
20240429,122300,153912982,1843,1843,1843,1843,0
|
|
20240429,122200,153912982,1843,1843,1843,1843,0
|
|
20240429,122100,153912982,1843,1843,1843,1843,0
|
|
20240429,122000,153912982,1843,1843,1843,1843,3
|
|
20240429,121900,153907453,1839,1839,1839,1839,0
|
|
20240429,121800,153907453,1839,1839,1839,1839,0
|
|
20240429,121700,153907453,1839,1839,1839,1839,0
|
|
20240429,121600,153907453,1839,1839,1839,1839,0
|
|
20240429,121500,153907453,1839,1839,1839,1839,0
|
|
20240429,121400,153907453,1839,1839,1839,1839,2
|
|
20240429,121300,153903775,1843,1843,1843,1843,1
|
|
20240429,121200,153901932,1839,1839,1839,1839,0
|
|
20240429,121100,153901932,1839,1839,1839,1839,83
|
|
20240429,121000,153749295,1840,1840,1840,1840,1
|
|
20240429,120900,153747455,1843,1843,1843,1843,0
|
|
20240429,120800,153747455,1843,1843,1843,1843,0
|
|
20240429,120700,153747455,1843,1843,1843,1843,0
|
|
20240429,120600,153747455,1843,1843,1843,1843,0
|
|
20240429,120500,153747455,1843,1843,1843,1843,0
|
|
20240429,120400,153747455,1843,1843,1843,1843,0
|
|
20240429,120300,153747455,1843,1843,1843,1843,0
|
|
20240429,120200,153747455,1843,1843,1843,1843,0
|
|
20240429,120100,153747455,1843,1843,1843,1843,0
|
|
20240429,120000,153747455,1843,1843,1843,1843,0
|
|
20240429,115900,153747455,1843,1843,1843,1843,0
|
|
20240429,115800,153747455,1843,1843,1843,1843,0
|
|
20240429,115700,153747455,1843,1843,1843,1843,0
|
|
20240429,115600,153747455,1843,1843,1843,1843,0
|
|
20240429,115500,153747455,1843,1843,1843,1843,0
|
|
20240429,115400,153747455,1843,1843,1843,1843,0
|
|
20240429,115300,153747455,1843,1843,1843,1843,0
|
|
20240429,115200,153747455,1843,1843,1843,1843,0
|
|
20240429,115100,153747455,1843,1843,1843,1843,0
|
|
20240429,115000,153747455,1843,1843,1843,1843,0
|
|
20240429,114900,153747455,1843,1843,1843,1843,0
|
|
20240429,114800,153747455,1843,1843,1843,1843,0
|
|
20240429,114700,153747455,1843,1843,1843,1843,0
|
|
20240429,114600,153747455,1843,1843,1843,1843,0
|
|
20240429,114500,153747455,1843,1843,1843,1843,0
|
|
20240429,114400,153747455,1843,1843,1843,1843,0
|
|
20240429,114300,153747455,1843,1843,1843,1843,0
|
|
20240429,114200,153747455,1843,1843,1843,1843,0
|
|
20240429,114100,153747455,1843,1843,1843,1843,0
|
|
20240429,114000,153747455,1843,1843,1843,1843,0
|
|
20240429,113900,153747455,1843,1843,1843,1843,0
|
|
20240429,113800,153747455,1843,1843,1843,1843,0
|
|
20240429,113700,153747455,1843,1843,1843,1843,0
|
|
20240429,113600,153747455,1843,1843,1843,1843,0
|
|
20240429,113500,153747455,1843,1843,1843,1843,0
|
|
20240429,113400,153747455,1843,1843,1843,1843,0
|
|
20240429,113300,153747455,1843,1843,1843,1843,0
|
|
20240429,113200,153747455,1843,1843,1843,1843,0
|
|
20240429,113100,153747455,1843,1843,1843,1843,0
|
|
20240429,113000,153747455,1843,1843,1843,1843,1
|
|
20240429,112900,153745612,1839,1839,1839,1839,0
|
|
20240429,112800,153745612,1839,1839,1839,1839,0
|
|
20240429,112700,153745612,1839,1839,1839,1839,0
|
|
20240429,112600,153745612,1839,1849,1849,1839,3
|
|
20240429,112500,153740075,1849,1849,1849,1849,0
|
|
20240429,112400,153740075,1849,1849,1849,1849,1
|
|
20240429,112300,153738226,1839,1839,1839,1839,0
|
|
20240429,112200,153738226,1839,1839,1839,1839,0
|
|
20240429,112100,153738226,1839,1839,1839,1839,0
|
|
20240429,112000,153738226,1839,1839,1839,1839,0
|
|
20240429,111900,153738226,1839,1839,1839,1839,0
|
|
20240429,111800,153738226,1839,1839,1839,1839,0
|
|
20240429,111700,153738226,1839,1839,1839,1839,0
|
|
20240429,111600,153738226,1839,1839,1839,1839,10
|
|
20240429,111500,153719836,1839,1839,1839,1839,0
|
|
20240429,111400,153719836,1839,1840,1840,1839,2545
|
|
20240429,111300,149039411,1840,1840,1840,1840,0
|
|
20240429,111200,149039411,1840,1840,1840,1840,0
|
|
20240429,111100,149039411,1840,1840,1840,1840,0
|
|
20240429,111000,149039411,1840,1840,1840,1840,0
|
|
20240429,110900,149039411,1840,1840,1840,1840,0
|
|
20240429,110800,149039411,1840,1840,1840,1840,0
|
|
20240429,110700,149039411,1840,1840,1840,1840,2
|
|
20240429,110600,149035731,1840,1840,1840,1840,1
|
|
20240429,110500,149033891,1850,1850,1850,1850,0
|
|
20240429,110400,149033891,1850,1850,1850,1850,0
|
|
20240429,110300,149033891,1850,1850,1850,1850,0
|
|
20240429,110200,149033891,1850,1850,1850,1850,54
|
|
20240429,110100,148933991,1851,1851,1851,1851,0
|
|
20240429,110000,148933991,1851,1851,1851,1851,0
|
|
20240429,105900,148933991,1851,1851,1851,1851,0
|
|
20240429,105800,148933991,1851,1851,1851,1851,2
|
|
20240429,105700,148930289,1840,1840,1840,1840,0
|
|
20240429,105600,148930289,1840,1840,1840,1840,0
|
|
20240429,105500,148930289,1840,1840,1840,1840,200
|
|
20240429,105400,148562289,1840,1840,1840,1840,200
|
|
20240429,105300,148194289,1852,1852,1852,1852,0
|
|
20240429,105200,148194289,1852,1852,1852,1852,0
|
|
20240429,105100,148194289,1852,1852,1852,1852,0
|
|
20240429,105000,148194289,1852,1852,1852,1852,0
|
|
20240429,104900,148194289,1852,1852,1852,1852,0
|
|
20240429,104800,148194289,1852,1852,1852,1852,5
|
|
20240429,104700,148185029,1852,1843,1852,1843,2452
|
|
20240429,104600,143646411,1838,1839,1839,1838,2
|
|
20240429,104500,143642734,1838,1838,1838,1838,0
|
|
20240429,104400,143642734,1838,1839,1839,1838,5
|
|
20240429,104300,143633543,1838,1838,1838,1838,0
|
|
20240429,104200,143633543,1838,1838,1838,1838,22
|
|
20240429,104100,143593107,1854,1840,1854,1840,3500
|
|
20240429,104000,137105225,1840,1840,1840,1840,2698
|
|
20240429,103900,132140905,1840,1840,1840,1840,502
|
|
20240429,103800,131217225,1841,1841,1841,1841,623
|
|
20240429,103700,130070282,1841,1841,1841,1841,0
|
|
20240429,103600,130070282,1841,1841,1841,1841,174
|
|
20240429,103500,129749948,1851,1851,1851,1851,0
|
|
20240429,103400,129749948,1851,1841,1851,1841,945
|
|
20240429,103300,128000793,1841,1841,1841,1841,23
|
|
20240429,103200,127958450,1850,1841,1850,1841,1919
|
|
20240429,103100,124408374,1841,1841,1841,1841,0
|
|
20240429,103000,124408374,1841,1841,1841,1841,6
|
|
20240429,102900,124397328,1842,1842,1842,1842,0
|
|
20240429,102800,124397328,1842,1852,1852,1842,13
|
|
20240429,102700,124373362,1842,1842,1842,1842,0
|
|
20240429,102600,124373362,1842,1850,1850,1842,5
|
|
20240429,102500,124364128,1850,1850,1850,1850,88
|
|
20240429,102400,124201328,1850,1840,1850,1840,4337
|
|
20240429,102300,116200268,1840,1840,1840,1840,0
|
|
20240429,102200,116200268,1840,1840,1840,1840,1
|
|
20240429,102100,116198428,1840,1840,1840,1840,167
|
|
20240429,102000,115891148,1840,1838,1840,1838,351
|
|
20240429,101900,115245320,1838,1840,1840,1838,1642
|
|
20240429,101800,112226298,1840,1840,1840,1840,900
|
|
20240429,101700,110570298,1850,1850,1850,1850,1
|
|
20240429,101600,110568448,1839,1839,1839,1839,53
|
|
20240429,101500,110470981,1850,1850,1850,1850,0
|
|
20240429,101400,110470981,1850,1850,1850,1850,0
|
|
20240429,101300,110470981,1850,1849,1850,1849,5
|
|
20240429,101200,110461732,1840,1840,1840,1840,0
|
|
20240429,101100,110461732,1840,1840,1840,1840,0
|
|
20240429,101000,110461732,1840,1840,1840,1840,20
|
|
20240429,100900,110424932,1840,1840,1840,1840,0
|
|
20240429,100800,110424932,1840,1840,1840,1840,0
|
|
20240429,100700,110424932,1840,1842,1842,1840,18970
|
|
20240429,100600,75508940,1842,1842,1842,1842,0
|
|
20240429,100500,75508940,1842,1842,1842,1842,0
|
|
20240429,100400,75508940,1842,1842,1842,1842,150
|
|
20240429,100300,75232640,1841,1841,1841,1841,0
|
|
20240429,100200,75232640,1841,1841,1841,1841,50
|
|
20240429,100100,75140590,1841,1841,1841,1841,55
|
|
20240429,100000,75039335,1850,1850,1850,1850,0
|
|
20240429,095900,75039335,1850,1850,1850,1850,0
|
|
20240429,095800,75039335,1850,1850,1850,1850,10
|
|
20240429,095700,75020835,1849,1849,1849,1849,0
|
|
20240429,095600,75020835,1849,1849,1849,1849,0
|
|
20240429,095500,75020835,1849,1849,1849,1849,0
|
|
20240429,095400,75020835,1849,1849,1849,1849,0
|
|
20240429,095300,75020835,1849,1849,1849,1849,1
|
|
20240429,095200,75018986,1841,1848,1848,1841,7
|
|
20240429,095100,75006062,1847,1847,1847,1847,5
|
|
20240429,095000,74996827,1855,1855,1855,1855,0
|
|
20240429,094900,74996827,1855,1841,1855,1841,2008
|
|
20240429,094800,71292329,1841,1841,1841,1841,0
|
|
20240429,094700,71292329,1841,1845,1845,1841,1718
|
|
20240429,094600,68129443,1845,1842,1845,1842,75
|
|
20240429,094500,67991272,1844,1844,1844,1844,451
|
|
20240429,094400,67159628,1844,1844,1844,1844,0
|
|
20240429,094300,67159628,1844,1844,1844,1844,0
|
|
20240429,094200,67159628,1844,1844,1844,1844,53
|
|
20240429,094100,67061896,1843,1844,1844,1843,160
|
|
20240429,094000,66767000,1844,1844,1844,1844,0
|
|
20240429,093900,66767000,1844,1844,1844,1844,0
|
|
20240429,093800,66767000,1844,1844,1844,1844,0
|
|
20240429,093700,66767000,1844,1844,1844,1844,0
|
|
20240429,093600,66767000,1844,1844,1844,1844,0
|
|
20240429,093500,66767000,1844,1844,1844,1844,0
|
|
20240429,093400,66767000,1844,1844,1844,1844,116
|
|
20240429,093300,66553096,1844,1844,1844,1844,43
|
|
20240429,093200,66473804,1855,1855,1855,1855,4
|
|
20240429,093100,66466384,1857,1857,1857,1857,161
|
|
20240429,093000,66167407,1858,1858,1858,1858,0
|
|
20240429,092900,66167407,1858,1858,1858,1858,0
|
|
20240429,092800,66167407,1858,1858,1858,1858,1
|
|
20240429,092700,66165549,1840,1846,1846,1840,2064
|
|
20240429,092600,62359728,1845,1845,1845,1845,1731
|
|
20240429,092500,59166033,1845,1845,1845,1845,8169
|
|
20240429,092400,44094228,1845,1850,1850,1845,3015
|
|
20240429,092300,38520978,1850,1850,1850,1850,50
|
|
20240429,092200,38428478,1857,1850,1857,1850,57
|
|
20240429,092100,38322710,1840,1840,1840,1840,400
|
|
20240429,092000,37586710,1840,1840,1840,1840,50
|
|
20240429,091900,37494710,1840,1840,1840,1840,6
|
|
20240429,091800,37483670,1840,1840,1840,1840,0
|
|
20240429,091700,37483670,1840,1840,1840,1840,20
|
|
20240429,091600,37446870,1859,1854,1859,1854,431
|
|
20240429,091500,36645871,1859,1842,1859,1842,3520
|
|
20240429,091400,30119924,1832,1832,1832,1832,1
|
|
20240429,091300,30118092,1832,1832,1832,1832,0
|
|
20240429,091200,30118092,1832,1832,1832,1832,64
|
|
20240429,091100,30000844,1832,1844,1844,1832,3
|
|
20240429,091000,29995324,1828,1828,1829,1828,1001
|
|
20240429,090900,28164654,1827,1827,1827,1827,0
|
|
20240429,090800,28164654,1827,1827,1827,1827,40
|
|
20240429,090700,28091574,1828,1828,1828,1828,70
|
|
20240429,090600,27963614,1864,1837,1864,1837,3821
|
|
20240429,090500,20880101,1820,1820,1820,1820,0
|
|
20240429,090400,20880101,1820,1820,1820,1820,168
|
|
20240429,090300,20574341,1821,1822,1822,1821,933
|
|
20240429,090200,18875293,1821,1821,1821,1821,201
|
|
20240429,090100,18509272,1821,1869,1869,1820,3008
|
|
20240429,090000,12982447,1870,1850,1870,1821,6987
|