646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250305,194300,361814330,1853,1853,1853,1853,815
|
|
20250305,194200,361814330,1853,1853,1853,1853,0
|
|
20250305,194100,361814330,1853,1853,1853,1853,0
|
|
20250305,194000,361814330,1853,1853,1853,1853,0
|
|
20250305,193900,361814330,1853,1853,1853,1853,0
|
|
20250305,193800,361814330,1853,1853,1853,1853,0
|
|
20250305,193700,361814330,1853,1853,1853,1853,0
|
|
20250305,193600,361814330,1853,1853,1853,1853,0
|
|
20250305,193500,361814330,1853,1853,1853,1853,0
|
|
20250305,193400,361814330,1853,1853,1853,1853,0
|
|
20250305,193300,361814330,1853,1853,1853,1853,0
|
|
20250305,193200,361814330,1853,1853,1853,1853,0
|
|
20250305,193100,361814330,1853,1853,1853,1853,0
|
|
20250305,193000,361814330,1853,1853,1853,1853,0
|
|
20250305,192900,361814330,1853,1853,1853,1853,0
|
|
20250305,192800,361814330,1853,1853,1853,1853,0
|
|
20250305,192700,361814330,1853,1853,1853,1853,0
|
|
20250305,192600,361814330,1853,1853,1853,1853,0
|
|
20250305,192500,361814330,1853,1853,1853,1853,0
|
|
20250305,192400,361814330,1853,1853,1853,1853,0
|
|
20250305,192300,361814330,1853,1853,1853,1853,0
|
|
20250305,192200,361814330,1853,1853,1853,1853,0
|
|
20250305,192100,361814330,1853,1853,1853,1853,0
|
|
20250305,192000,361814330,1853,1853,1853,1853,0
|
|
20250305,191900,361814330,1853,1853,1853,1853,0
|
|
20250305,191800,361814330,1853,1853,1853,1853,0
|
|
20250305,191700,361814330,1853,1853,1853,1853,0
|
|
20250305,191600,361814330,1853,1853,1853,1853,0
|
|
20250305,191500,361814330,1853,1853,1853,1853,0
|
|
20250305,191400,361814330,1853,1853,1853,1853,0
|
|
20250305,191300,361814330,1853,1853,1853,1853,815
|
|
20250305,191200,361814330,1853,1853,1853,1853,0
|
|
20250305,191100,361814330,1853,1853,1853,1853,0
|
|
20250305,191000,361814330,1853,1853,1853,1853,0
|
|
20250305,190900,361814330,1853,1853,1853,1853,0
|
|
20250305,190800,361814330,1853,1853,1853,1853,0
|
|
20250305,190700,361814330,1853,1853,1853,1853,0
|
|
20250305,190600,361814330,1853,1853,1853,1853,0
|
|
20250305,190500,361814330,1853,1853,1853,1853,0
|
|
20250305,190400,361814330,1853,1853,1853,1853,0
|
|
20250305,190300,361814330,1853,1853,1853,1853,0
|
|
20250305,190200,361814330,1853,1853,1853,1853,0
|
|
20250305,190100,361814330,1853,1853,1853,1853,0
|
|
20250305,190000,361814330,1853,1853,1853,1853,0
|
|
20250305,185900,361814330,1853,1853,1853,1853,0
|
|
20250305,185800,361814330,1853,1853,1853,1853,0
|
|
20250305,185700,361814330,1853,1853,1853,1853,0
|
|
20250305,185600,361814330,1853,1853,1853,1853,0
|
|
20250305,185500,361814330,1853,1853,1853,1853,0
|
|
20250305,185400,361814330,1853,1853,1853,1853,0
|
|
20250305,185300,361814330,1853,1853,1853,1853,0
|
|
20250305,185200,361814330,1853,1853,1853,1853,0
|
|
20250305,185100,361814330,1853,1853,1853,1853,0
|
|
20250305,185000,361814330,1853,1853,1853,1853,0
|
|
20250305,184900,361814330,1853,1853,1853,1853,0
|
|
20250305,184800,361814330,1853,1853,1853,1853,0
|
|
20250305,184700,361814330,1853,1853,1853,1853,0
|
|
20250305,184600,361814330,1853,1853,1853,1853,0
|
|
20250305,184500,361814330,1853,1853,1853,1853,0
|
|
20250305,184400,361814330,1853,1853,1853,1853,0
|
|
20250305,184300,361814330,1853,1853,1853,1853,815
|
|
20250305,184200,361814330,1853,1853,1853,1853,0
|
|
20250305,184100,361814330,1853,1853,1853,1853,0
|
|
20250305,184000,361814330,1853,1853,1853,1853,0
|
|
20250305,183900,361814330,1853,1853,1853,1853,0
|
|
20250305,183800,361814330,1853,1853,1853,1853,0
|
|
20250305,183700,361814330,1853,1853,1853,1853,0
|
|
20250305,183600,361814330,1853,1853,1853,1853,0
|
|
20250305,183500,361814330,1853,1853,1853,1853,0
|
|
20250305,183400,361814330,1853,1853,1853,1853,0
|
|
20250305,183300,361814330,1853,1853,1853,1853,0
|
|
20250305,183200,361814330,1853,1853,1853,1853,0
|
|
20250305,183100,361814330,1853,1853,1853,1853,0
|
|
20250305,183000,361814330,1853,1853,1853,1853,0
|
|
20250305,182900,361814330,1853,1853,1853,1853,0
|
|
20250305,182800,361814330,1853,1853,1853,1853,0
|
|
20250305,182700,361814330,1853,1853,1853,1853,0
|
|
20250305,182600,361814330,1853,1853,1853,1853,0
|
|
20250305,182500,361814330,1853,1853,1853,1853,0
|
|
20250305,182400,361814330,1853,1853,1853,1853,0
|
|
20250305,182300,361814330,1853,1853,1853,1853,0
|
|
20250305,182200,361814330,1853,1853,1853,1853,0
|
|
20250305,182100,361814330,1853,1853,1853,1853,0
|
|
20250305,182000,361814330,1853,1853,1853,1853,0
|
|
20250305,181900,361814330,1853,1853,1853,1853,0
|
|
20250305,181800,361814330,1853,1853,1853,1853,0
|
|
20250305,181700,361814330,1853,1853,1853,1853,0
|
|
20250305,181600,361814330,1853,1853,1853,1853,0
|
|
20250305,181500,361814330,1853,1853,1853,1853,0
|
|
20250305,181400,361814330,1853,1853,1853,1853,0
|
|
20250305,181300,361814330,1853,1853,1853,1853,815
|
|
20250305,181200,361814330,1853,1853,1853,1853,0
|
|
20250305,181100,361814330,1853,1853,1853,1853,0
|
|
20250305,181000,361814330,1853,1853,1853,1853,0
|
|
20250305,180900,361814330,1853,1853,1853,1853,0
|
|
20250305,180800,361814330,1853,1853,1853,1853,0
|
|
20250305,180700,361814330,1853,1853,1853,1853,0
|
|
20250305,180600,361814330,1853,1853,1853,1853,0
|
|
20250305,180500,361814330,1853,1853,1853,1853,0
|
|
20250305,180400,361814330,1853,1853,1853,1853,0
|
|
20250305,180300,361814330,1853,1853,1853,1853,0
|
|
20250305,180200,361814330,1853,1853,1853,1853,0
|
|
20250305,180100,361814330,1853,1853,1853,1853,0
|
|
20250305,180000,361814330,1853,1853,1853,1853,0
|
|
20250305,175900,361814330,1853,1853,1853,1853,0
|
|
20250305,175800,361814330,1853,1853,1853,1853,0
|
|
20250305,175700,361814330,1853,1853,1853,1853,0
|
|
20250305,175600,361814330,1853,1853,1853,1853,0
|
|
20250305,175500,361814330,1853,1853,1853,1853,0
|
|
20250305,175400,361814330,1853,1853,1853,1853,0
|
|
20250305,175300,361814330,1853,1853,1853,1853,0
|
|
20250305,175200,361814330,1853,1853,1853,1853,0
|
|
20250305,175100,361814330,1853,1853,1853,1853,0
|
|
20250305,175000,361814330,1853,1853,1853,1853,0
|
|
20250305,174900,361814330,1853,1853,1853,1853,0
|
|
20250305,174800,361814330,1853,1853,1853,1853,0
|
|
20250305,174700,361814330,1853,1853,1853,1853,0
|
|
20250305,174600,361814330,1853,1853,1853,1853,0
|
|
20250305,174500,361814330,1853,1853,1853,1853,0
|
|
20250305,174400,361814330,1853,1853,1853,1853,0
|
|
20250305,174300,361814330,1853,1853,1853,1853,815
|
|
20250305,174200,361814330,1853,1853,1853,1853,0
|
|
20250305,174100,361814330,1853,1853,1853,1853,0
|
|
20250305,174000,361814330,1853,1853,1853,1853,0
|
|
20250305,173900,361814330,1853,1853,1853,1853,0
|
|
20250305,173800,361814330,1853,1853,1853,1853,0
|
|
20250305,173700,361814330,1853,1853,1853,1853,0
|
|
20250305,173600,361814330,1853,1853,1853,1853,0
|
|
20250305,173500,361814330,1853,1853,1853,1853,0
|
|
20250305,173400,361814330,1853,1853,1853,1853,0
|
|
20250305,173300,361814330,1853,1853,1853,1853,0
|
|
20250305,173200,361814330,1853,1853,1853,1853,0
|
|
20250305,173100,361814330,1853,1853,1853,1853,0
|
|
20250305,173000,361814330,1853,1853,1853,1853,0
|
|
20250305,172900,361814330,1853,1853,1853,1853,0
|
|
20250305,172800,361814330,1853,1853,1853,1853,0
|
|
20250305,172700,361814330,1853,1853,1853,1853,0
|
|
20250305,172600,361814330,1853,1853,1853,1853,0
|
|
20250305,172500,361814330,1853,1853,1853,1853,0
|
|
20250305,172400,361814330,1853,1853,1853,1853,0
|
|
20250305,172300,361814330,1853,1853,1853,1853,0
|
|
20250305,172200,361814330,1853,1853,1853,1853,0
|
|
20250305,172100,361814330,1853,1853,1853,1853,0
|
|
20250305,172000,361814330,1853,1853,1853,1853,0
|
|
20250305,171900,361814330,1853,1853,1853,1853,0
|
|
20250305,171800,361814330,1853,1853,1853,1853,0
|
|
20250305,171700,361814330,1853,1853,1853,1853,0
|
|
20250305,171600,361814330,1853,1853,1853,1853,0
|
|
20250305,171500,361814330,1853,1853,1853,1853,0
|
|
20250305,171400,361814330,1853,1853,1853,1853,0
|
|
20250305,171300,361814330,1853,1853,1853,1853,815
|
|
20250305,171200,361814330,1853,1853,1853,1853,0
|
|
20250305,171100,361814330,1853,1853,1853,1853,0
|
|
20250305,171000,361814330,1853,1853,1853,1853,0
|
|
20250305,170900,361814330,1853,1853,1853,1853,0
|
|
20250305,170800,361814330,1853,1853,1853,1853,0
|
|
20250305,170700,361814330,1853,1853,1853,1853,0
|
|
20250305,170600,361814330,1853,1853,1853,1853,0
|
|
20250305,170500,361814330,1853,1853,1853,1853,0
|
|
20250305,170400,361814330,1853,1853,1853,1853,0
|
|
20250305,170300,361814330,1853,1853,1853,1853,0
|
|
20250305,170200,361814330,1853,1853,1853,1853,0
|
|
20250305,170100,361814330,1853,1853,1853,1853,0
|
|
20250305,170000,361814330,1853,1853,1853,1853,0
|
|
20250305,165900,361814330,1853,1853,1853,1853,0
|
|
20250305,165800,361814330,1853,1853,1853,1853,0
|
|
20250305,165700,361814330,1853,1853,1853,1853,0
|
|
20250305,165600,361814330,1853,1853,1853,1853,0
|
|
20250305,165500,361814330,1853,1853,1853,1853,0
|
|
20250305,165400,361814330,1853,1853,1853,1853,0
|
|
20250305,165300,361814330,1853,1853,1853,1853,0
|
|
20250305,165200,361814330,1853,1853,1853,1853,0
|
|
20250305,165100,361814330,1853,1853,1853,1853,0
|
|
20250305,165000,361814330,1853,1853,1853,1853,0
|
|
20250305,164900,361814330,1853,1853,1853,1853,0
|
|
20250305,164800,361814330,1853,1853,1853,1853,0
|
|
20250305,164700,361814330,1853,1853,1853,1853,0
|
|
20250305,164600,361814330,1853,1853,1853,1853,0
|
|
20250305,164500,361814330,1853,1853,1853,1853,0
|
|
20250305,164400,361814330,1853,1853,1853,1853,0
|
|
20250305,164300,361814330,1853,1853,1853,1853,815
|
|
20250305,164200,361814330,1853,1853,1853,1853,0
|
|
20250305,164100,361814330,1853,1853,1853,1853,0
|
|
20250305,164000,361814330,1853,1853,1853,1853,0
|
|
20250305,163900,361814330,1853,1853,1853,1853,0
|
|
20250305,163800,361814330,1853,1853,1853,1853,0
|
|
20250305,163700,361814330,1853,1853,1853,1853,0
|
|
20250305,163600,361814330,1853,1853,1853,1853,0
|
|
20250305,163500,361814330,1853,1853,1853,1853,0
|
|
20250305,163400,361814330,1853,1853,1853,1853,0
|
|
20250305,163300,361814330,1853,1853,1853,1853,0
|
|
20250305,163200,361814330,1853,1853,1853,1853,0
|
|
20250305,163100,361814330,1853,1853,1853,1853,0
|
|
20250305,163000,361814330,1853,1853,1853,1853,0
|
|
20250305,162900,361814330,1853,1853,1853,1853,0
|
|
20250305,162800,361814330,1853,1853,1853,1853,0
|
|
20250305,162700,361814330,1853,1853,1853,1853,0
|
|
20250305,162600,361814330,1853,1853,1853,1853,0
|
|
20250305,162500,361814330,1853,1853,1853,1853,0
|
|
20250305,162400,361814330,1853,1853,1853,1853,0
|
|
20250305,162300,361814330,1853,1853,1853,1853,0
|
|
20250305,162200,361814330,1853,1853,1853,1853,0
|
|
20250305,162100,361814330,1853,1853,1853,1853,0
|
|
20250305,162000,361814330,1853,1853,1853,1853,0
|
|
20250305,161900,361814330,1853,1853,1853,1853,0
|
|
20250305,161800,361814330,1853,1853,1853,1853,0
|
|
20250305,161700,361814330,1853,1853,1853,1853,0
|
|
20250305,161600,361814330,1853,1853,1853,1853,0
|
|
20250305,161500,361814330,1853,1853,1853,1853,0
|
|
20250305,161400,361814330,1853,1853,1853,1853,0
|
|
20250305,161300,361814330,1853,1853,1853,1853,815
|
|
20250305,161200,361814330,1853,1853,1853,1853,0
|
|
20250305,161100,361814330,1853,1853,1853,1853,0
|
|
20250305,161000,361814330,1853,1853,1853,1853,0
|
|
20250305,160900,361814330,1853,1853,1853,1853,0
|
|
20250305,160800,361814330,1853,1853,1853,1853,0
|
|
20250305,160700,361814330,1853,1853,1853,1853,0
|
|
20250305,160600,361814330,1853,1853,1853,1853,0
|
|
20250305,160500,361814330,1853,1853,1853,1853,0
|
|
20250305,160400,361814330,1853,1853,1853,1853,0
|
|
20250305,160300,361814330,1853,1853,1853,1853,0
|
|
20250305,160200,361814330,1853,1853,1853,1853,0
|
|
20250305,160100,361814330,1853,1853,1853,1853,0
|
|
20250305,160000,361814330,1853,1853,1853,1853,0
|
|
20250305,155900,361814330,1853,1853,1853,1853,0
|
|
20250305,155800,361814330,1853,1853,1853,1853,0
|
|
20250305,155700,361814330,1853,1853,1853,1853,0
|
|
20250305,155600,361814330,1853,1853,1853,1853,0
|
|
20250305,155500,361814330,1853,1853,1853,1853,0
|
|
20250305,155400,361814330,1853,1853,1853,1853,0
|
|
20250305,155300,361814330,1853,1853,1853,1853,0
|
|
20250305,155200,361814330,1853,1853,1853,1853,0
|
|
20250305,155100,361814330,1853,1853,1853,1853,0
|
|
20250305,155000,361814330,1853,1853,1853,1853,0
|
|
20250305,154900,361814330,1853,1853,1853,1853,0
|
|
20250305,154800,361814330,1853,1853,1853,1853,0
|
|
20250305,154700,361814330,1853,1853,1853,1853,0
|
|
20250305,154600,361814330,1853,1853,1853,1853,0
|
|
20250305,154500,361814330,1853,1853,1853,1853,0
|
|
20250305,154400,361814330,1853,1853,1853,1853,0
|
|
20250305,154300,361814330,1853,1853,1853,1853,815
|
|
20250305,154200,361814330,1853,1853,1853,1853,0
|
|
20250305,154100,361814330,1853,1853,1853,1853,0
|
|
20250305,154000,361814330,1853,1853,1853,1853,0
|
|
20250305,153900,361814330,1853,1853,1853,1853,0
|
|
20250305,153800,361814330,1853,1853,1853,1853,0
|
|
20250305,153700,361814330,1853,1853,1853,1853,0
|
|
20250305,153600,361814330,1853,1853,1853,1853,0
|
|
20250305,153500,361814330,1853,1853,1853,1853,0
|
|
20250305,153400,361814330,1853,1853,1853,1853,0
|
|
20250305,153300,361814330,1853,1853,1853,1853,0
|
|
20250305,153200,361814330,1853,1853,1853,1853,0
|
|
20250305,153100,361814330,1853,1853,1853,1853,0
|
|
20250305,153000,361814330,1853,1853,1853,1853,815
|
|
20250305,152900,360304135,1853,1853,1853,1853,0
|
|
20250305,152800,360304135,1853,1853,1853,1853,0
|
|
20250305,152700,360304135,1853,1853,1853,1853,0
|
|
20250305,152600,360304135,1853,1853,1853,1853,0
|
|
20250305,152500,360304135,1853,1853,1853,1853,0
|
|
20250305,152400,360304135,1853,1853,1853,1853,0
|
|
20250305,152300,360304135,1853,1853,1853,1853,0
|
|
20250305,152200,360304135,1853,1853,1853,1853,0
|
|
20250305,152100,360304135,1853,1853,1853,1853,0
|
|
20250305,152000,360304135,1853,1853,1853,1853,0
|
|
20250305,151900,360304135,1853,1853,1853,1853,1
|
|
20250305,151800,360302282,1854,1855,1855,1839,1063
|
|
20250305,151700,358338197,1855,1855,1855,1855,556
|
|
20250305,151600,357306817,1855,1855,1855,1855,22
|
|
20250305,151500,357266007,1854,1855,1855,1854,104
|
|
20250305,151400,357073091,1855,1855,1855,1855,1
|
|
20250305,151300,357071236,1860,1860,1860,1860,0
|
|
20250305,151200,357071236,1860,1859,1860,1859,69
|
|
20250305,151100,356942944,1859,1850,1859,1850,1076
|
|
20250305,151000,354950766,1850,1850,1850,1850,0
|
|
20250305,150900,354950766,1850,1845,1850,1845,3780
|
|
20250305,150800,347973190,1845,1845,1845,1845,0
|
|
20250305,150700,347973190,1845,1845,1845,1845,28
|
|
20250305,150600,347921530,1845,1845,1845,1845,42
|
|
20250305,150500,347844040,1847,1847,1847,1847,0
|
|
20250305,150400,347844040,1847,1836,1847,1836,51
|
|
20250305,150300,347750393,1835,1851,1851,1835,610
|
|
20250305,150200,346630660,1850,1843,1850,1843,9611
|
|
20250305,150100,328890442,1836,1836,1836,1836,486
|
|
20250305,150000,327998146,1836,1836,1836,1836,0
|
|
20250305,145900,327998146,1836,1836,1836,1836,0
|
|
20250305,145800,327998146,1836,1844,1844,1836,3580
|
|
20250305,145700,321425138,1844,1844,1844,1844,54
|
|
20250305,145600,321325562,1845,1845,1845,1845,0
|
|
20250305,145500,321325562,1845,1845,1845,1845,44
|
|
20250305,145400,321244382,1845,1845,1845,1845,0
|
|
20250305,145300,321244382,1845,1845,1845,1845,32
|
|
20250305,145200,321185342,1845,1845,1845,1845,1
|
|
20250305,145100,321183497,1844,1844,1844,1844,229
|
|
20250305,145000,320761221,1844,1844,1844,1844,2
|
|
20250305,144900,320757533,1843,1843,1843,1843,1001
|
|
20250305,144800,318912690,1840,1840,1840,1840,0
|
|
20250305,144700,318912690,1840,1837,1840,1837,5337
|
|
20250305,144600,309100014,1837,1837,1837,1837,0
|
|
20250305,144500,309100014,1837,1837,1837,1837,0
|
|
20250305,144400,309100014,1837,1837,1837,1830,4236
|
|
20250305,144300,301348120,1830,1832,1832,1830,5531
|
|
20250305,144200,291226204,1833,1836,1837,1833,282
|
|
20250305,144100,290709006,1837,1837,1837,1837,12
|
|
20250305,144000,290686962,1837,1837,1837,1837,0
|
|
20250305,143900,290686962,1837,1837,1837,1837,0
|
|
20250305,143800,290686962,1837,1837,1837,1837,402
|
|
20250305,143700,289948488,1838,1838,1838,1838,0
|
|
20250305,143600,289948488,1838,1838,1838,1838,0
|
|
20250305,143500,289948488,1838,1838,1838,1838,105
|
|
20250305,143400,289755498,1837,1837,1837,1837,60
|
|
20250305,143300,289645278,1837,1837,1837,1837,0
|
|
20250305,143200,289645278,1837,1837,1837,1837,342
|
|
20250305,143100,289017024,1831,1831,1831,1831,0
|
|
20250305,143000,289017024,1831,1831,1831,1831,0
|
|
20250305,142900,289017024,1831,1831,1831,1831,0
|
|
20250305,142800,289017024,1831,1834,1838,1831,7001
|
|
20250305,142700,276191360,1838,1838,1838,1838,40
|
|
20250305,142600,276117840,1838,1838,1838,1838,0
|
|
20250305,142500,276117840,1838,1838,1838,1838,101
|
|
20250305,142400,275932202,1834,1835,1835,1834,481
|
|
20250305,142300,275049871,1838,1838,1838,1838,0
|
|
20250305,142200,275049871,1838,1838,1838,1838,0
|
|
20250305,142100,275049871,1838,1838,1838,1838,0
|
|
20250305,142000,275049871,1838,1838,1838,1838,0
|
|
20250305,141900,275049871,1838,1838,1838,1838,100
|
|
20250305,141800,274866071,1838,1836,1838,1835,207
|
|
20250305,141700,274486172,1838,1838,1838,1838,100
|
|
20250305,141600,274302372,1837,1837,1837,1837,1
|
|
20250305,141500,274300535,1838,1839,1839,1838,3
|
|
20250305,141400,274295020,1838,1838,1838,1838,1926
|
|
20250305,141300,270755032,1838,1838,1838,1838,0
|
|
20250305,141200,270755032,1838,1838,1838,1838,1
|
|
20250305,141100,270753194,1835,1836,1836,1835,38
|
|
20250305,141000,270683438,1838,1838,1838,1838,0
|
|
20250305,140900,270683438,1838,1838,1838,1838,0
|
|
20250305,140800,270683438,1838,1838,1838,1838,2
|
|
20250305,140700,270679762,1838,1838,1838,1838,0
|
|
20250305,140600,270679762,1838,1838,1838,1838,2
|
|
20250305,140500,270676086,1838,1836,1838,1836,76
|
|
20250305,140400,270536548,1838,1838,1838,1838,0
|
|
20250305,140300,270536548,1838,1833,1838,1833,16441
|
|
20250305,140200,240380746,1832,1832,1832,1832,1
|
|
20250305,140100,240378914,1833,1833,1833,1833,0
|
|
20250305,140000,240378914,1833,1830,1833,1829,1278
|
|
20250305,135900,238041284,1832,1832,1832,1832,1
|
|
20250305,135800,238039452,1830,1830,1830,1830,0
|
|
20250305,135700,238039452,1830,1830,1830,1830,667
|
|
20250305,135600,236818842,1831,1831,1831,1831,4
|
|
20250305,135500,236811518,1832,1832,1832,1832,0
|
|
20250305,135400,236811518,1832,1832,1832,1832,101
|
|
20250305,135300,236626486,1833,1833,1833,1833,1
|
|
20250305,135200,236624653,1834,1831,1834,1831,2
|
|
20250305,135100,236620988,1830,1830,1830,1830,46
|
|
20250305,135000,236536808,1834,1834,1834,1834,0
|
|
20250305,134900,236536808,1834,1834,1834,1834,0
|
|
20250305,134800,236536808,1834,1834,1834,1834,318
|
|
20250305,134700,235953596,1835,1835,1835,1835,0
|
|
20250305,134600,235953596,1835,1833,1835,1833,300
|
|
20250305,134500,235403418,1831,1831,1831,1831,1
|
|
20250305,134400,235401587,1834,1834,1834,1834,0
|
|
20250305,134300,235401587,1834,1834,1834,1834,1
|
|
20250305,134200,235399753,1832,1832,1832,1832,1
|
|
20250305,134100,235397921,1833,1835,1835,1833,2
|
|
20250305,134000,235394253,1830,1835,1835,1830,1050
|
|
20250305,133900,233467753,1835,1834,1835,1834,3002
|
|
20250305,133800,227959135,1834,1834,1834,1834,0
|
|
20250305,133700,227959135,1834,1834,1834,1834,100
|
|
20250305,133600,227775735,1834,1834,1834,1834,0
|
|
20250305,133500,227775735,1834,1834,1834,1834,1
|
|
20250305,133400,227773901,1829,1834,1834,1829,63
|
|
20250305,133300,227658429,1834,1834,1834,1834,0
|
|
20250305,133200,227658429,1834,1834,1834,1834,301
|
|
20250305,133100,227106395,1834,1834,1834,1834,2000
|
|
20250305,133000,223438395,1834,1834,1834,1834,200
|
|
20250305,132900,223071595,1834,1833,1834,1833,4
|
|
20250305,132800,223064260,1834,1834,1834,1834,0
|
|
20250305,132700,223064260,1834,1834,1834,1834,10
|
|
20250305,132600,223045920,1834,1834,1834,1834,1
|
|
20250305,132500,223044086,1827,1828,1828,1827,1151
|
|
20250305,132400,220941106,1829,1832,1832,1829,313
|
|
20250305,132300,220368626,1830,1830,1830,1830,145
|
|
20250305,132200,220103276,1835,1835,1835,1835,1
|
|
20250305,132100,220101441,1834,1834,1834,1834,100
|
|
20250305,132000,219918041,1834,1834,1834,1834,0
|
|
20250305,131900,219918041,1834,1834,1834,1834,0
|
|
20250305,131800,219918041,1834,1834,1834,1834,0
|
|
20250305,131700,219918041,1834,1834,1834,1834,0
|
|
20250305,131600,219918041,1834,1834,1834,1834,56
|
|
20250305,131500,219815337,1834,1830,1834,1830,2
|
|
20250305,131400,219811673,1834,1834,1834,1834,1
|
|
20250305,131300,219809839,1830,1830,1830,1830,5
|
|
20250305,131200,219800689,1834,1834,1834,1834,0
|
|
20250305,131100,219800689,1834,1834,1834,1834,9
|
|
20250305,131000,219784183,1834,1834,1834,1834,0
|
|
20250305,130900,219784183,1834,1834,1834,1834,60
|
|
20250305,130800,219674143,1834,1834,1834,1834,50
|
|
20250305,130700,219582443,1834,1834,1834,1834,0
|
|
20250305,130600,219582443,1834,1834,1834,1834,0
|
|
20250305,130500,219582443,1834,1834,1834,1834,0
|
|
20250305,130400,219582443,1834,1834,1834,1834,0
|
|
20250305,130300,219582443,1834,1834,1834,1834,500
|
|
20250305,130200,218665443,1835,1835,1835,1835,0
|
|
20250305,130100,218665443,1835,1835,1835,1835,0
|
|
20250305,130000,218665443,1835,1835,1835,1835,0
|
|
20250305,125900,218665443,1835,1835,1835,1835,0
|
|
20250305,125800,218665443,1835,1826,1835,1822,2333
|
|
20250305,125700,214411583,1835,1835,1835,1835,0
|
|
20250305,125600,214411583,1835,1835,1835,1835,0
|
|
20250305,125500,214411583,1835,1835,1835,1835,1
|
|
20250305,125400,214409748,1826,1826,1826,1826,2392
|
|
20250305,125300,210041956,1826,1826,1826,1826,0
|
|
20250305,125200,210041956,1826,1826,1826,1826,0
|
|
20250305,125100,210041956,1826,1826,1826,1826,0
|
|
20250305,125000,210041956,1826,1826,1826,1826,8
|
|
20250305,124900,210027348,1835,1835,1835,1835,2
|
|
20250305,124800,210023678,1835,1835,1835,1835,0
|
|
20250305,124700,210023678,1835,1835,1835,1835,66
|
|
20250305,124600,209902568,1835,1826,1835,1826,4
|
|
20250305,124500,209895251,1835,1835,1835,1835,0
|
|
20250305,124400,209895251,1835,1835,1835,1835,302
|
|
20250305,124300,209341081,1835,1826,1835,1825,778
|
|
20250305,124200,207921220,1835,1835,1835,1829,42
|
|
20250305,124100,207844390,1830,1830,1830,1830,100
|
|
20250305,124000,207661390,1835,1835,1835,1835,1
|
|
20250305,123900,207659555,1824,1824,1824,1824,0
|
|
20250305,123800,207659555,1824,1824,1824,1824,0
|
|
20250305,123700,207659555,1824,1833,1833,1824,15142
|
|
20250305,123600,180032047,1835,1835,1835,1835,23
|
|
20250305,123500,179989842,1839,1839,1839,1839,0
|
|
20250305,123400,179989842,1839,1839,1839,1839,1
|
|
20250305,123300,179988003,1833,1833,1833,1833,0
|
|
20250305,123200,179988003,1833,1833,1833,1833,0
|
|
20250305,123100,179988003,1833,1833,1833,1833,2
|
|
20250305,123000,179984337,1839,1839,1839,1839,0
|
|
20250305,122900,179984337,1839,1833,1839,1833,4
|
|
20250305,122800,179976999,1833,1839,1839,1833,203
|
|
20250305,122700,179604300,1839,1839,1839,1839,0
|
|
20250305,122600,179604300,1839,1839,1839,1839,0
|
|
20250305,122500,179604300,1839,1839,1839,1839,1
|
|
20250305,122400,179602461,1839,1839,1839,1839,1
|
|
20250305,122300,179600622,1823,1826,1826,1823,1000
|
|
20250305,122200,177776844,1839,1839,1839,1839,4
|
|
20250305,122100,177769488,1825,1825,1825,1825,0
|
|
20250305,122000,177769488,1825,1825,1825,1825,0
|
|
20250305,121900,177769488,1825,1825,1825,1825,0
|
|
20250305,121800,177769488,1825,1828,1828,1825,4
|
|
20250305,121700,177762182,1839,1839,1839,1839,0
|
|
20250305,121600,177762182,1839,1839,1839,1839,0
|
|
20250305,121500,177762182,1839,1839,1839,1839,0
|
|
20250305,121400,177762182,1839,1839,1839,1839,0
|
|
20250305,121300,177762182,1839,1839,1839,1839,1
|
|
20250305,121200,177760343,1839,1829,1839,1829,2
|
|
20250305,121100,177756675,1839,1839,1839,1839,0
|
|
20250305,121000,177756675,1839,1839,1839,1839,50
|
|
20250305,120900,177664725,1839,1839,1839,1839,0
|
|
20250305,120800,177664725,1839,1839,1839,1839,0
|
|
20250305,120700,177664725,1839,1839,1839,1839,0
|
|
20250305,120600,177664725,1839,1839,1839,1839,0
|
|
20250305,120500,177664725,1839,1839,1839,1839,0
|
|
20250305,120400,177664725,1839,1839,1839,1839,0
|
|
20250305,120300,177664725,1839,1839,1839,1839,0
|
|
20250305,120200,177664725,1839,1839,1839,1839,1
|
|
20250305,120100,177662886,1830,1830,1830,1830,0
|
|
20250305,120000,177662886,1830,1830,1830,1830,0
|
|
20250305,115900,177662886,1830,1830,1830,1830,0
|
|
20250305,115800,177662886,1830,1830,1830,1830,54
|
|
20250305,115700,177564066,1830,1830,1830,1830,27
|
|
20250305,115600,177514656,1839,1826,1839,1820,4001
|
|
20250305,115500,170228514,1826,1826,1826,1826,0
|
|
20250305,115400,170228514,1826,1839,1840,1826,4366
|
|
20250305,115300,162236919,1835,1835,1835,1835,514
|
|
20250305,115200,161293729,1835,1835,1835,1835,0
|
|
20250305,115100,161293729,1835,1835,1835,1835,0
|
|
20250305,115000,161293729,1835,1835,1835,1835,0
|
|
20250305,114900,161293729,1835,1835,1835,1835,0
|
|
20250305,114800,161293729,1835,1829,1835,1827,1001
|
|
20250305,114700,159463961,1829,1829,1829,1829,49
|
|
20250305,114600,159374340,1827,1827,1827,1827,0
|
|
20250305,114500,159374340,1827,1829,1829,1827,169
|
|
20250305,114400,159065550,1827,1827,1827,1827,0
|
|
20250305,114300,159065550,1827,1835,1835,1827,1008
|
|
20250305,114200,157222186,1835,1835,1835,1835,23
|
|
20250305,114100,157179981,1835,1835,1835,1835,0
|
|
20250305,114000,157179981,1835,1833,1835,1833,44
|
|
20250305,113900,157099289,1835,1835,1835,1835,200
|
|
20250305,113800,156732289,1840,1840,1840,1840,2
|
|
20250305,113700,156728609,1833,1833,1833,1833,0
|
|
20250305,113600,156728609,1833,1833,1833,1833,20
|
|
20250305,113500,156691949,1833,1830,1833,1830,27
|
|
20250305,113400,156642497,1833,1830,1833,1828,3400
|
|
20250305,113300,150414693,1831,1832,1832,1831,2
|
|
20250305,113200,150411030,1833,1833,1833,1833,1
|
|
20250305,113100,150409197,1840,1829,1840,1828,142
|
|
20250305,113000,150148944,1829,1830,1830,1829,370
|
|
20250305,112900,149472211,1830,1830,1830,1830,56
|
|
20250305,112800,149369731,1831,1832,1832,1830,2014
|
|
20250305,112700,145683546,1832,1833,1833,1832,465
|
|
20250305,112600,144831647,1833,1836,1836,1833,2573
|
|
20250305,112500,140113225,1836,1837,1837,1836,617
|
|
20250305,112400,138980300,1837,1838,1838,1837,2109
|
|
20250305,112300,135106062,1840,1840,1840,1840,0
|
|
20250305,112200,135106062,1840,1840,1840,1840,0
|
|
20250305,112100,135106062,1840,1840,1840,1840,0
|
|
20250305,112000,135106062,1840,1840,1840,1840,1
|
|
20250305,111900,135104222,1840,1840,1840,1840,0
|
|
20250305,111800,135104222,1840,1838,1840,1838,4
|
|
20250305,111700,135096868,1840,1840,1840,1840,1
|
|
20250305,111600,135095028,1838,1838,1838,1837,2571
|
|
20250305,111500,130369717,1840,1840,1840,1840,1
|
|
20250305,111400,130367877,1838,1838,1838,1838,0
|
|
20250305,111300,130367877,1838,1839,1839,1838,467
|
|
20250305,111200,129509518,1838,1839,1839,1838,862
|
|
20250305,111100,127924731,1838,1839,1839,1838,4592
|
|
20250305,111000,119484433,1840,1840,1840,1840,0
|
|
20250305,110900,119484433,1840,1840,1840,1840,5
|
|
20250305,110800,119475233,1840,1840,1840,1840,2
|
|
20250305,110700,119471553,1839,1842,1842,1839,891
|
|
20250305,110600,117832743,1842,1842,1842,1842,0
|
|
20250305,110500,117832743,1842,1842,1842,1842,0
|
|
20250305,110400,117832743,1842,1842,1842,1842,200
|
|
20250305,110300,117464343,1842,1842,1842,1842,30
|
|
20250305,110200,117409083,1842,1842,1842,1842,1
|
|
20250305,110100,117407241,1842,1842,1842,1842,1
|
|
20250305,110000,117405399,1839,1839,1839,1839,0
|
|
20250305,105900,117405399,1839,1840,1840,1839,644
|
|
20250305,105800,116220977,1842,1842,1842,1842,0
|
|
20250305,105700,116220977,1842,1842,1842,1842,2
|
|
20250305,105600,116217293,1843,1843,1843,1843,0
|
|
20250305,105500,116217293,1843,1843,1843,1843,0
|
|
20250305,105400,116217293,1843,1843,1843,1843,0
|
|
20250305,105300,116217293,1843,1843,1843,1843,0
|
|
20250305,105200,116217293,1843,1843,1843,1843,0
|
|
20250305,105100,116217293,1843,1843,1843,1843,10
|
|
20250305,105000,116198863,1840,1840,1840,1840,0
|
|
20250305,104900,116198863,1840,1840,1840,1840,0
|
|
20250305,104800,116198863,1840,1840,1840,1840,0
|
|
20250305,104700,116198863,1840,1840,1840,1840,0
|
|
20250305,104600,116198863,1840,1840,1840,1840,0
|
|
20250305,104500,116198863,1840,1843,1843,1840,1494
|
|
20250305,104400,113449721,1843,1843,1843,1843,244
|
|
20250305,104300,113000029,1843,1843,1843,1843,0
|
|
20250305,104200,113000029,1843,1843,1843,1843,10
|
|
20250305,104100,112981599,1843,1843,1843,1843,0
|
|
20250305,104000,112981599,1843,1843,1843,1843,0
|
|
20250305,103900,112981599,1843,1843,1843,1843,4
|
|
20250305,103800,112974227,1845,1845,1845,1845,0
|
|
20250305,103700,112974227,1845,1846,1846,1845,64
|
|
20250305,103600,112856136,1846,1846,1846,1846,3
|
|
20250305,103500,112850598,1843,1843,1843,1843,0
|
|
20250305,103400,112850598,1843,1843,1843,1843,0
|
|
20250305,103300,112850598,1843,1843,1843,1843,0
|
|
20250305,103200,112850598,1843,1843,1843,1843,0
|
|
20250305,103100,112850598,1843,1843,1843,1843,141
|
|
20250305,103000,112590735,1843,1846,1846,1843,49
|
|
20250305,102900,112500398,1846,1846,1846,1846,0
|
|
20250305,102800,112500398,1846,1846,1846,1846,0
|
|
20250305,102700,112500398,1846,1846,1846,1846,0
|
|
20250305,102600,112500398,1846,1846,1846,1846,1
|
|
20250305,102500,112498552,1840,1840,1840,1840,62
|
|
20250305,102400,112384472,1847,1847,1847,1847,0
|
|
20250305,102300,112384472,1847,1847,1847,1847,0
|
|
20250305,102200,112384472,1847,1847,1847,1847,0
|
|
20250305,102100,112384472,1847,1843,1847,1843,3175
|
|
20250305,102000,106530096,1844,1844,1844,1844,0
|
|
20250305,101900,106530096,1844,1844,1844,1844,0
|
|
20250305,101800,106530096,1844,1842,1844,1842,1644
|
|
20250305,101700,103499404,1838,1838,1838,1838,0
|
|
20250305,101600,103499404,1838,1838,1838,1836,881
|
|
20250305,101500,101880308,1838,1838,1838,1838,2
|
|
20250305,101400,101876632,1838,1838,1838,1838,500
|
|
20250305,101300,100957632,1838,1838,1838,1838,501
|
|
20250305,101200,100036794,1838,1838,1838,1838,1
|
|
20250305,101100,100034956,1838,1838,1838,1838,0
|
|
20250305,101000,100034956,1838,1838,1838,1838,0
|
|
20250305,100900,100034956,1838,1838,1838,1838,437
|
|
20250305,100800,99231750,1838,1836,1838,1836,1495
|
|
20250305,100700,96486798,1836,1836,1836,1836,1403
|
|
20250305,100600,93910890,1836,1834,1836,1833,1242
|
|
20250305,100500,91632032,1834,1834,1834,1834,68
|
|
20250305,100400,91507320,1834,1836,1836,1834,1590
|
|
20250305,100300,88590508,1836,1839,1839,1836,1834
|
|
20250305,100200,85221933,1839,1840,1840,1839,115
|
|
20250305,100100,85010428,1839,1839,1839,1839,0
|
|
20250305,100000,85010428,1839,1839,1839,1839,638
|
|
20250305,095900,83837146,1839,1839,1839,1839,0
|
|
20250305,095800,83837146,1839,1839,1839,1839,8
|
|
20250305,095700,83822434,1844,1844,1844,1844,0
|
|
20250305,095600,83822434,1844,1844,1844,1844,0
|
|
20250305,095500,83822434,1844,1844,1844,1844,0
|
|
20250305,095400,83822434,1844,1844,1844,1844,90
|
|
20250305,095300,83656474,1844,1844,1844,1844,100
|
|
20250305,095200,83472074,1844,1844,1844,1844,0
|
|
20250305,095100,83472074,1844,1844,1844,1844,300
|
|
20250305,095000,82918874,1844,1844,1844,1844,198
|
|
20250305,094900,82553762,1845,1845,1845,1845,74
|
|
20250305,094800,82417232,1845,1845,1845,1845,1300
|
|
20250305,094700,80018732,1845,1844,1845,1844,101
|
|
20250305,094600,79832487,1844,1844,1844,1844,300
|
|
20250305,094500,79279287,1844,1844,1844,1844,11
|
|
20250305,094400,79259003,1836,1836,1836,1836,0
|
|
20250305,094300,79259003,1836,1836,1836,1836,77
|
|
20250305,094200,79117631,1840,1845,1845,1840,9
|
|
20250305,094100,79101051,1836,1838,1838,1836,478
|
|
20250305,094000,78222984,1837,1837,1837,1837,0
|
|
20250305,093900,78222984,1837,1837,1837,1837,0
|
|
20250305,093800,78222984,1837,1837,1837,1837,0
|
|
20250305,093700,78222984,1837,1838,1838,1837,447
|
|
20250305,093600,77401508,1845,1840,1845,1838,864
|
|
20250305,093500,75811871,1845,1845,1845,1845,101
|
|
20250305,093400,75625526,1844,1844,1844,1844,1407
|
|
20250305,093300,73031018,1844,1844,1844,1844,275
|
|
20250305,093200,72523918,1839,1839,1839,1839,0
|
|
20250305,093100,72523918,1839,1838,1839,1838,1508
|
|
20250305,093000,69751808,1838,1838,1838,1836,114
|
|
20250305,092900,69542278,1837,1837,1838,1837,1403
|
|
20250305,092800,66964965,1837,1837,1837,1837,100
|
|
20250305,092700,66781265,1836,1838,1838,1836,4883
|
|
20250305,092600,57810763,1838,1839,1839,1838,1387
|
|
20250305,092500,55260264,1839,1839,1839,1839,0
|
|
20250305,092400,55260264,1839,1840,1840,1839,262
|
|
20250305,092300,54778401,1840,1840,1840,1840,137
|
|
20250305,092200,54526321,1845,1845,1845,1845,500
|
|
20250305,092100,53603821,1845,1845,1845,1845,100
|
|
20250305,092000,53419321,1845,1845,1845,1845,0
|
|
20250305,091900,53419321,1845,1845,1845,1845,0
|
|
20250305,091800,53419321,1845,1838,1845,1837,498
|
|
20250305,091700,52504287,1845,1845,1845,1845,63
|
|
20250305,091600,52388052,1845,1845,1845,1845,1
|
|
20250305,091500,52386207,1836,1836,1836,1836,0
|
|
20250305,091400,52386207,1836,1845,1845,1836,4639
|
|
20250305,091300,43841304,1843,1845,1845,1843,1014
|
|
20250305,091200,41971876,1845,1847,1847,1845,456
|
|
20250305,091100,41130117,1846,1847,1847,1846,135
|
|
20250305,091000,40880890,1847,1848,1848,1847,17
|
|
20250305,090900,40849488,1848,1849,1849,1848,97
|
|
20250305,090800,40670190,1851,1851,1851,1851,14
|
|
20250305,090700,40644276,1852,1852,1852,1852,0
|
|
20250305,090600,40644276,1852,1852,1852,1852,0
|
|
20250305,090500,40644276,1852,1850,1853,1848,1378
|
|
20250305,090400,38096040,1849,1849,1849,1848,285
|
|
20250305,090300,37569076,1850,1850,1850,1850,2135
|
|
20250305,090200,33619326,1850,1864,1864,1850,5
|
|
20250305,090100,33610062,1850,1851,1851,1849,216
|
|
20250305,090000,33210450,1860,1836,1870,1836,18055
|