597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185400,366636867,1848,1848,1848,1848,2654
|
|
20240329,185300,366636867,1848,1848,1848,1848,0
|
|
20240329,185200,366636867,1848,1848,1848,1848,0
|
|
20240329,185100,366636867,1848,1848,1848,1848,0
|
|
20240329,185000,366636867,1848,1848,1848,1848,0
|
|
20240329,184900,366636867,1848,1848,1848,1848,0
|
|
20240329,184800,366636867,1848,1848,1848,1848,0
|
|
20240329,184700,366636867,1848,1848,1848,1848,0
|
|
20240329,184600,366636867,1848,1848,1848,1848,0
|
|
20240329,184500,366636867,1848,1848,1848,1848,0
|
|
20240329,184400,366636867,1848,1848,1848,1848,0
|
|
20240329,184300,366636867,1848,1848,1848,1848,0
|
|
20240329,184200,366636867,1848,1848,1848,1848,0
|
|
20240329,184100,366636867,1848,1848,1848,1848,0
|
|
20240329,184000,366636867,1848,1848,1848,1848,0
|
|
20240329,183900,366636867,1848,1848,1848,1848,0
|
|
20240329,183800,366636867,1848,1848,1848,1848,0
|
|
20240329,183700,366636867,1848,1848,1848,1848,0
|
|
20240329,183600,366636867,1848,1848,1848,1848,0
|
|
20240329,183500,366636867,1848,1848,1848,1848,0
|
|
20240329,183400,366636867,1848,1848,1848,1848,0
|
|
20240329,183300,366636867,1848,1848,1848,1848,0
|
|
20240329,183200,366636867,1848,1848,1848,1848,0
|
|
20240329,183100,366636867,1848,1848,1848,1848,0
|
|
20240329,183000,366636867,1848,1848,1848,1848,0
|
|
20240329,182900,366636867,1848,1848,1848,1848,0
|
|
20240329,182800,366636867,1848,1848,1848,1848,0
|
|
20240329,182700,366636867,1848,1848,1848,1848,0
|
|
20240329,182600,366636867,1848,1848,1848,1848,0
|
|
20240329,182500,366636867,1848,1848,1848,1848,0
|
|
20240329,182400,366636867,1848,1848,1848,1848,2654
|
|
20240329,182300,366636867,1848,1848,1848,1848,0
|
|
20240329,182200,366636867,1848,1848,1848,1848,0
|
|
20240329,182100,366636867,1848,1848,1848,1848,0
|
|
20240329,182000,366636867,1848,1848,1848,1848,0
|
|
20240329,181900,366636867,1848,1848,1848,1848,0
|
|
20240329,181800,366636867,1848,1848,1848,1848,0
|
|
20240329,181700,366636867,1848,1848,1848,1848,0
|
|
20240329,181600,366636867,1848,1848,1848,1848,0
|
|
20240329,181500,366636867,1848,1848,1848,1848,0
|
|
20240329,181400,366636867,1848,1848,1848,1848,0
|
|
20240329,181300,366636867,1848,1848,1848,1848,0
|
|
20240329,181200,366636867,1848,1848,1848,1848,0
|
|
20240329,181100,366636867,1848,1848,1848,1848,0
|
|
20240329,181000,366636867,1848,1848,1848,1848,0
|
|
20240329,180900,366636867,1848,1848,1848,1848,0
|
|
20240329,180800,366636867,1848,1848,1848,1848,0
|
|
20240329,180700,366636867,1848,1848,1848,1848,0
|
|
20240329,180600,366636867,1848,1848,1848,1848,0
|
|
20240329,180500,366636867,1848,1848,1848,1848,0
|
|
20240329,180400,366636867,1848,1848,1848,1848,0
|
|
20240329,180300,366636867,1848,1848,1848,1848,0
|
|
20240329,180200,366636867,1848,1848,1848,1848,0
|
|
20240329,180100,366636867,1848,1848,1848,1848,0
|
|
20240329,180000,366636867,1848,1848,1848,1848,0
|
|
20240329,175900,366636867,1848,1848,1848,1848,0
|
|
20240329,175800,366636867,1848,1848,1848,1848,0
|
|
20240329,175700,366636867,1848,1848,1848,1848,0
|
|
20240329,175600,366636867,1848,1848,1848,1848,0
|
|
20240329,175500,366636867,1848,1848,1848,1848,0
|
|
20240329,175400,366636867,1848,1848,1848,1848,2654
|
|
20240329,175300,366636867,1848,1848,1848,1848,0
|
|
20240329,175200,366636867,1848,1848,1848,1848,0
|
|
20240329,175100,366636867,1848,1848,1848,1848,0
|
|
20240329,175000,366636867,1848,1848,1848,1848,0
|
|
20240329,174900,366636867,1848,1848,1848,1848,0
|
|
20240329,174800,366636867,1848,1848,1848,1848,0
|
|
20240329,174700,366636867,1848,1848,1848,1848,0
|
|
20240329,174600,366636867,1848,1848,1848,1848,0
|
|
20240329,174500,366636867,1848,1848,1848,1848,0
|
|
20240329,174400,366636867,1848,1848,1848,1848,0
|
|
20240329,174300,366636867,1848,1848,1848,1848,0
|
|
20240329,174200,366636867,1848,1848,1848,1848,0
|
|
20240329,174100,366636867,1848,1848,1848,1848,0
|
|
20240329,174000,366636867,1848,1848,1848,1848,0
|
|
20240329,173900,366636867,1848,1848,1848,1848,0
|
|
20240329,173800,366636867,1848,1848,1848,1848,0
|
|
20240329,173700,366636867,1848,1848,1848,1848,0
|
|
20240329,173600,366636867,1848,1848,1848,1848,0
|
|
20240329,173500,366636867,1848,1848,1848,1848,0
|
|
20240329,173400,366636867,1848,1848,1848,1848,0
|
|
20240329,173300,366636867,1848,1848,1848,1848,0
|
|
20240329,173200,366636867,1848,1848,1848,1848,0
|
|
20240329,173100,366636867,1848,1848,1848,1848,0
|
|
20240329,173000,366636867,1848,1848,1848,1848,0
|
|
20240329,172900,366636867,1848,1848,1848,1848,0
|
|
20240329,172800,366636867,1848,1848,1848,1848,0
|
|
20240329,172700,366636867,1848,1848,1848,1848,0
|
|
20240329,172600,366636867,1848,1848,1848,1848,0
|
|
20240329,172500,366636867,1848,1848,1848,1848,0
|
|
20240329,172400,366636867,1848,1848,1848,1848,2654
|
|
20240329,172300,366636867,1848,1848,1848,1848,0
|
|
20240329,172200,366636867,1848,1848,1848,1848,0
|
|
20240329,172100,366636867,1848,1848,1848,1848,0
|
|
20240329,172000,366636867,1848,1848,1848,1848,0
|
|
20240329,171900,366636867,1848,1848,1848,1848,0
|
|
20240329,171800,366636867,1848,1848,1848,1848,0
|
|
20240329,171700,366636867,1848,1848,1848,1848,0
|
|
20240329,171600,366636867,1848,1848,1848,1848,0
|
|
20240329,171500,366636867,1848,1848,1848,1848,0
|
|
20240329,171400,366636867,1848,1848,1848,1848,0
|
|
20240329,171300,366636867,1848,1848,1848,1848,0
|
|
20240329,171200,366636867,1848,1848,1848,1848,0
|
|
20240329,171100,366636867,1848,1848,1848,1848,0
|
|
20240329,171000,366636867,1848,1848,1848,1848,0
|
|
20240329,170900,366636867,1848,1848,1848,1848,0
|
|
20240329,170800,366636867,1848,1848,1848,1848,0
|
|
20240329,170700,366636867,1848,1848,1848,1848,0
|
|
20240329,170600,366636867,1848,1848,1848,1848,0
|
|
20240329,170500,366636867,1848,1848,1848,1848,0
|
|
20240329,170400,366636867,1848,1848,1848,1848,0
|
|
20240329,170300,366636867,1848,1848,1848,1848,0
|
|
20240329,170200,366636867,1848,1848,1848,1848,0
|
|
20240329,170100,366636867,1848,1848,1848,1848,0
|
|
20240329,170000,366636867,1848,1848,1848,1848,0
|
|
20240329,165900,366636867,1848,1848,1848,1848,0
|
|
20240329,165800,366636867,1848,1848,1848,1848,0
|
|
20240329,165700,366636867,1848,1848,1848,1848,0
|
|
20240329,165600,366636867,1848,1848,1848,1848,0
|
|
20240329,165500,366636867,1848,1848,1848,1848,0
|
|
20240329,165400,366636867,1848,1848,1848,1848,2654
|
|
20240329,165300,366636867,1848,1848,1848,1848,0
|
|
20240329,165200,366636867,1848,1848,1848,1848,0
|
|
20240329,165100,366636867,1848,1848,1848,1848,0
|
|
20240329,165000,366636867,1848,1848,1848,1848,0
|
|
20240329,164900,366636867,1848,1848,1848,1848,0
|
|
20240329,164800,366636867,1848,1848,1848,1848,0
|
|
20240329,164700,366636867,1848,1848,1848,1848,0
|
|
20240329,164600,366636867,1848,1848,1848,1848,0
|
|
20240329,164500,366636867,1848,1848,1848,1848,0
|
|
20240329,164400,366636867,1848,1848,1848,1848,0
|
|
20240329,164300,366636867,1848,1848,1848,1848,0
|
|
20240329,164200,366636867,1848,1848,1848,1848,0
|
|
20240329,164100,366636867,1848,1848,1848,1848,0
|
|
20240329,164000,366636867,1848,1848,1848,1848,0
|
|
20240329,163900,366636867,1848,1848,1848,1848,0
|
|
20240329,163800,366636867,1848,1848,1848,1848,0
|
|
20240329,163700,366636867,1848,1848,1848,1848,0
|
|
20240329,163600,366636867,1848,1848,1848,1848,0
|
|
20240329,163500,366636867,1848,1848,1848,1848,0
|
|
20240329,163400,366636867,1848,1848,1848,1848,0
|
|
20240329,163300,366636867,1848,1848,1848,1848,0
|
|
20240329,163200,366636867,1848,1848,1848,1848,0
|
|
20240329,163100,366636867,1848,1848,1848,1848,0
|
|
20240329,163000,366636867,1848,1848,1848,1848,0
|
|
20240329,162900,366636867,1848,1848,1848,1848,0
|
|
20240329,162800,366636867,1848,1848,1848,1848,0
|
|
20240329,162700,366636867,1848,1848,1848,1848,0
|
|
20240329,162600,366636867,1848,1848,1848,1848,0
|
|
20240329,162500,366636867,1848,1848,1848,1848,0
|
|
20240329,162400,366636867,1848,1848,1848,1848,2654
|
|
20240329,162300,366636867,1848,1848,1848,1848,0
|
|
20240329,162200,366636867,1848,1848,1848,1848,0
|
|
20240329,162100,366636867,1848,1848,1848,1848,0
|
|
20240329,162000,366636867,1848,1848,1848,1848,0
|
|
20240329,161900,366636867,1848,1848,1848,1848,0
|
|
20240329,161800,366636867,1848,1848,1848,1848,0
|
|
20240329,161700,366636867,1848,1848,1848,1848,0
|
|
20240329,161600,366636867,1848,1848,1848,1848,0
|
|
20240329,161500,366636867,1848,1848,1848,1848,0
|
|
20240329,161400,366636867,1848,1848,1848,1848,0
|
|
20240329,161300,366636867,1848,1848,1848,1848,0
|
|
20240329,161200,366636867,1848,1848,1848,1848,0
|
|
20240329,161100,366636867,1848,1848,1848,1848,0
|
|
20240329,161000,366636867,1848,1848,1848,1848,0
|
|
20240329,160900,366636867,1848,1848,1848,1848,0
|
|
20240329,160800,366636867,1848,1848,1848,1848,0
|
|
20240329,160700,366636867,1848,1848,1848,1848,0
|
|
20240329,160600,366636867,1848,1848,1848,1848,0
|
|
20240329,160500,366636867,1848,1848,1848,1848,0
|
|
20240329,160400,366636867,1848,1848,1848,1848,0
|
|
20240329,160300,366636867,1848,1848,1848,1848,0
|
|
20240329,160200,366636867,1848,1848,1848,1848,0
|
|
20240329,160100,366636867,1848,1848,1848,1848,0
|
|
20240329,160000,366636867,1848,1848,1848,1848,0
|
|
20240329,155900,366636867,1848,1848,1848,1848,0
|
|
20240329,155800,366636867,1848,1848,1848,1848,0
|
|
20240329,155700,366636867,1848,1848,1848,1848,0
|
|
20240329,155600,366636867,1848,1848,1848,1848,0
|
|
20240329,155500,366636867,1848,1848,1848,1848,0
|
|
20240329,155400,366636867,1848,1848,1848,1848,2654
|
|
20240329,155300,366636867,1848,1848,1848,1848,0
|
|
20240329,155200,366636867,1848,1848,1848,1848,0
|
|
20240329,155100,366636867,1848,1848,1848,1848,0
|
|
20240329,155000,366636867,1848,1848,1848,1848,0
|
|
20240329,154900,366636867,1848,1848,1848,1848,0
|
|
20240329,154800,366636867,1848,1848,1848,1848,0
|
|
20240329,154700,366636867,1848,1848,1848,1848,0
|
|
20240329,154600,366636867,1848,1848,1848,1848,0
|
|
20240329,154500,366636867,1848,1848,1848,1848,0
|
|
20240329,154400,366636867,1848,1848,1848,1848,0
|
|
20240329,154300,366636867,1848,1848,1848,1848,0
|
|
20240329,154200,366636867,1848,1848,1848,1848,0
|
|
20240329,154100,366636867,1848,1848,1848,1848,0
|
|
20240329,154000,366636867,1848,1848,1848,1848,0
|
|
20240329,153900,366636867,1848,1848,1848,1848,0
|
|
20240329,153800,366636867,1848,1848,1848,1848,0
|
|
20240329,153700,366636867,1848,1848,1848,1848,0
|
|
20240329,153600,366636867,1848,1848,1848,1848,0
|
|
20240329,153500,366636867,1848,1848,1848,1848,0
|
|
20240329,153400,366636867,1848,1848,1848,1848,0
|
|
20240329,153300,366636867,1848,1848,1848,1848,0
|
|
20240329,153200,366636867,1848,1848,1848,1848,0
|
|
20240329,153100,366636867,1848,1848,1848,1848,0
|
|
20240329,153000,366636867,1848,1848,1848,1848,2654
|
|
20240329,152900,361732275,1846,1846,1846,1846,0
|
|
20240329,152800,361732275,1846,1846,1846,1846,0
|
|
20240329,152700,361732275,1846,1846,1846,1846,0
|
|
20240329,152600,361732275,1846,1846,1846,1846,0
|
|
20240329,152500,361732275,1846,1846,1846,1846,0
|
|
20240329,152400,361732275,1846,1846,1846,1846,0
|
|
20240329,152300,361732275,1846,1846,1846,1846,0
|
|
20240329,152200,361732275,1846,1846,1846,1846,0
|
|
20240329,152100,361732275,1846,1846,1846,1846,0
|
|
20240329,152000,361732275,1846,1846,1846,1846,0
|
|
20240329,151900,361732275,1846,1845,1848,1845,113
|
|
20240329,151800,361523696,1848,1848,1848,1848,0
|
|
20240329,151700,361523696,1848,1848,1848,1848,0
|
|
20240329,151600,361523696,1848,1848,1848,1848,2
|
|
20240329,151500,361520000,1845,1845,1845,1845,0
|
|
20240329,151400,361520000,1845,1845,1845,1845,50
|
|
20240329,151300,361427750,1848,1848,1848,1848,0
|
|
20240329,151200,361427750,1848,1844,1848,1844,12
|
|
20240329,151100,361405614,1844,1846,1846,1844,7378
|
|
20240329,151000,347793200,1848,1848,1848,1848,0
|
|
20240329,150900,347793200,1848,1848,1849,1848,743
|
|
20240329,150800,346419943,1848,1848,1848,1846,421
|
|
20240329,150700,345642135,1848,1848,1848,1848,270
|
|
20240329,150600,345143175,1848,1849,1849,1848,63
|
|
20240329,150500,345026708,1845,1845,1849,1845,2103
|
|
20240329,150400,341146669,1845,1846,1846,1845,138
|
|
20240329,150300,340891952,1849,1849,1849,1849,0
|
|
20240329,150200,340891952,1849,1849,1849,1849,1
|
|
20240329,150100,340890103,1846,1846,1846,1846,0
|
|
20240329,150000,340890103,1846,1847,1849,1846,189
|
|
20240329,145900,340541152,1847,1847,1847,1847,14
|
|
20240329,145800,340515294,1846,1845,1846,1845,2938
|
|
20240329,145700,335091751,1846,1846,1846,1846,43
|
|
20240329,145600,335012373,1845,1842,1845,1842,394
|
|
20240329,145500,334286178,1842,1842,1842,1842,2
|
|
20240329,145400,334282494,1838,1839,1839,1838,2262
|
|
20240329,145300,330124838,1839,1838,1839,1838,570
|
|
20240329,145200,329077128,1839,1842,1842,1839,223
|
|
20240329,145100,328666857,1841,1841,1841,1841,8
|
|
20240329,145000,328652129,1842,1842,1842,1842,1
|
|
20240329,144900,328650287,1839,1839,1839,1839,25
|
|
20240329,144800,328604312,1842,1842,1842,1842,0
|
|
20240329,144700,328604312,1842,1841,1842,1839,6812
|
|
20240329,144600,316076864,1845,1844,1845,1844,20
|
|
20240329,144500,316039974,1842,1842,1842,1842,0
|
|
20240329,144400,316039974,1842,1844,1844,1842,106
|
|
20240329,144300,315844613,1844,1844,1844,1844,1
|
|
20240329,144200,315842769,1844,1844,1844,1844,1
|
|
20240329,144100,315840925,1845,1845,1845,1845,0
|
|
20240329,144000,315840925,1845,1845,1845,1845,0
|
|
20240329,143900,315840925,1845,1845,1845,1845,0
|
|
20240329,143800,315840925,1845,1845,1845,1845,1
|
|
20240329,143700,315839080,1839,1839,1839,1839,0
|
|
20240329,143600,315839080,1839,1839,1839,1839,0
|
|
20240329,143500,315839080,1839,1839,1839,1839,0
|
|
20240329,143400,315839080,1839,1843,1843,1839,78
|
|
20240329,143300,315695579,1846,1846,1846,1846,0
|
|
20240329,143200,315695579,1846,1846,1846,1846,17
|
|
20240329,143100,315664197,1843,1843,1843,1843,0
|
|
20240329,143000,315664197,1843,1843,1843,1843,0
|
|
20240329,142900,315664197,1843,1843,1843,1843,0
|
|
20240329,142800,315664197,1843,1843,1843,1843,0
|
|
20240329,142700,315664197,1843,1843,1843,1843,1
|
|
20240329,142600,315662354,1846,1846,1846,1846,1
|
|
20240329,142500,315660508,1836,1836,1836,1836,0
|
|
20240329,142400,315660508,1836,1836,1836,1836,0
|
|
20240329,142300,315660508,1836,1836,1836,1836,0
|
|
20240329,142200,315660508,1836,1836,1836,1836,6
|
|
20240329,142100,315649492,1836,1836,1836,1836,4
|
|
20240329,142000,315642148,1835,1840,1840,1835,3000
|
|
20240329,141900,310137016,1840,1840,1840,1840,0
|
|
20240329,141800,310137016,1840,1842,1842,1840,15
|
|
20240329,141700,310109414,1847,1846,1847,1846,200
|
|
20240329,141600,309740043,1847,1847,1847,1847,0
|
|
20240329,141500,309740043,1847,1847,1847,1847,0
|
|
20240329,141400,309740043,1847,1847,1847,1847,0
|
|
20240329,141300,309740043,1847,1847,1847,1847,0
|
|
20240329,141200,309740043,1847,1842,1847,1842,20
|
|
20240329,141100,309703158,1842,1842,1842,1841,252
|
|
20240329,141000,309238975,1842,1842,1842,1842,1
|
|
20240329,140900,309237133,1843,1840,1843,1840,2105
|
|
20240329,140800,305357988,1840,1840,1840,1840,100
|
|
20240329,140700,305173988,1840,1840,1840,1840,33
|
|
20240329,140600,305113268,1839,1839,1839,1839,1000
|
|
20240329,140500,303274268,1839,1839,1839,1839,0
|
|
20240329,140400,303274268,1839,1839,1839,1839,0
|
|
20240329,140300,303274268,1839,1839,1839,1839,1
|
|
20240329,140200,303272429,1840,1840,1840,1840,0
|
|
20240329,140100,303272429,1840,1840,1840,1840,1
|
|
20240329,140000,303270589,1843,1843,1843,1843,0
|
|
20240329,135900,303270589,1843,1843,1843,1843,0
|
|
20240329,135800,303270589,1843,1842,1843,1842,50
|
|
20240329,135700,303178446,1843,1843,1843,1843,0
|
|
20240329,135600,303178446,1843,1843,1843,1843,1
|
|
20240329,135500,303176603,1834,1835,1839,1834,1225
|
|
20240329,135400,300929934,1834,1835,1836,1834,1183
|
|
20240329,135300,298759744,1848,1848,1848,1848,0
|
|
20240329,135200,298759744,1848,1848,1848,1848,0
|
|
20240329,135100,298759744,1848,1848,1848,1848,0
|
|
20240329,135000,298759744,1848,1848,1848,1848,1
|
|
20240329,134900,298757896,1835,1841,1848,1835,1107
|
|
20240329,134800,296723427,1848,1848,1848,1848,100
|
|
20240329,134700,296538627,1848,1848,1848,1848,0
|
|
20240329,134600,296538627,1848,1848,1848,1848,0
|
|
20240329,134500,296538627,1848,1846,1848,1846,1200
|
|
20240329,134400,294321134,1846,1846,1846,1846,0
|
|
20240329,134300,294321134,1846,1846,1846,1846,1
|
|
20240329,134200,294319288,1845,1845,1845,1845,500
|
|
20240329,134100,293396788,1845,1845,1845,1845,1
|
|
20240329,134000,293394943,1845,1843,1845,1842,3
|
|
20240329,133900,293389413,1835,1840,1840,1834,1413
|
|
20240329,133800,290797956,1846,1846,1846,1846,0
|
|
20240329,133700,290797956,1846,1846,1846,1846,0
|
|
20240329,133600,290797956,1846,1842,1846,1834,789
|
|
20240329,133500,289349320,1847,1847,1847,1847,17
|
|
20240329,133400,289317921,1842,1842,1842,1842,20
|
|
20240329,133300,289281081,1842,1842,1842,1842,50
|
|
20240329,133200,289188981,1847,1842,1847,1842,561
|
|
20240329,133100,288152914,1847,1845,1847,1845,50
|
|
20240329,133000,288060626,1845,1845,1845,1845,0
|
|
20240329,132900,288060626,1845,1845,1845,1845,0
|
|
20240329,132800,288060626,1845,1845,1845,1845,1
|
|
20240329,132700,288058781,1847,1847,1847,1847,1
|
|
20240329,132600,288056934,1845,1846,1846,1845,424
|
|
20240329,132500,287274274,1846,1846,1846,1846,4
|
|
20240329,132400,287266890,1845,1846,1846,1845,12
|
|
20240329,132300,287244744,1845,1845,1845,1845,959
|
|
20240329,132200,285475389,1835,1835,1835,1835,0
|
|
20240329,132100,285475389,1835,1835,1835,1835,8
|
|
20240329,132000,285460709,1835,1840,1840,1835,100
|
|
20240329,131900,285277203,1845,1845,1845,1845,1
|
|
20240329,131800,285275358,1846,1846,1846,1846,813
|
|
20240329,131700,283774560,1834,1842,1842,1834,1715
|
|
20240329,131600,280626548,1842,1842,1842,1842,0
|
|
20240329,131500,280626548,1842,1844,1844,1842,4
|
|
20240329,131400,280619176,1846,1846,1846,1846,131
|
|
20240329,131300,280377350,1844,1844,1845,1844,2606
|
|
20240329,131200,275569300,1844,1842,1844,1842,323
|
|
20240329,131100,274973804,1842,1842,1842,1842,1
|
|
20240329,131000,274971962,1842,1842,1842,1842,2
|
|
20240329,130900,274968278,1842,1842,1842,1842,0
|
|
20240329,130800,274968278,1842,1842,1842,1842,0
|
|
20240329,130700,274968278,1842,1842,1842,1842,380
|
|
20240329,130600,274268318,1842,1842,1842,1842,0
|
|
20240329,130500,274268318,1842,1841,1842,1841,163
|
|
20240329,130400,273968108,1841,1841,1841,1841,2
|
|
20240329,130300,273964426,1842,1842,1842,1842,4
|
|
20240329,130200,273957058,1836,1837,1837,1836,1800
|
|
20240329,130100,270650459,1842,1842,1842,1842,3
|
|
20240329,130000,270644933,1838,1838,1838,1838,0
|
|
20240329,125900,270644933,1838,1839,1839,1838,1800
|
|
20240329,125800,267334734,1842,1842,1842,1842,0
|
|
20240329,125700,267334734,1842,1842,1842,1842,2
|
|
20240329,125600,267331050,1836,1836,1836,1836,470
|
|
20240329,125500,266468130,1835,1834,1835,1834,4608
|
|
20240329,125400,258016050,1835,1835,1835,1835,0
|
|
20240329,125300,258016050,1835,1842,1842,1835,5848
|
|
20240329,125200,247277733,1842,1842,1842,1842,3
|
|
20240329,125100,247272207,1843,1843,1843,1843,0
|
|
20240329,125000,247272207,1843,1843,1843,1843,0
|
|
20240329,124900,247272207,1843,1843,1843,1843,6
|
|
20240329,124800,247261149,1842,1842,1842,1842,169
|
|
20240329,124700,246949851,1842,1842,1842,1842,1
|
|
20240329,124600,246948009,1842,1842,1842,1842,3
|
|
20240329,124500,246942483,1843,1843,1843,1843,20
|
|
20240329,124400,246905623,1843,1843,1843,1843,0
|
|
20240329,124300,246905623,1843,1843,1843,1843,100
|
|
20240329,124200,246721323,1843,1843,1843,1843,4
|
|
20240329,124100,246713951,1844,1844,1844,1844,100
|
|
20240329,124000,246529551,1844,1844,1844,1844,0
|
|
20240329,123900,246529551,1844,1844,1844,1844,0
|
|
20240329,123800,246529551,1844,1844,1844,1844,0
|
|
20240329,123700,246529551,1844,1844,1844,1844,0
|
|
20240329,123600,246529551,1844,1844,1844,1844,2
|
|
20240329,123500,246525863,1844,1844,1844,1844,0
|
|
20240329,123400,246525863,1844,1844,1844,1844,0
|
|
20240329,123300,246525863,1844,1844,1844,1844,0
|
|
20240329,123200,246525863,1844,1844,1844,1844,1
|
|
20240329,123100,246524019,1845,1845,1845,1845,0
|
|
20240329,123000,246524019,1845,1845,1845,1845,2
|
|
20240329,122900,246520329,1845,1845,1845,1845,0
|
|
20240329,122800,246520329,1845,1845,1845,1845,5
|
|
20240329,122700,246511104,1846,1846,1846,1846,0
|
|
20240329,122600,246511104,1846,1846,1846,1846,85
|
|
20240329,122500,246354194,1846,1846,1846,1846,1
|
|
20240329,122400,246352348,1847,1847,1847,1847,4
|
|
20240329,122300,246344960,1847,1847,1847,1847,0
|
|
20240329,122200,246344960,1847,1847,1847,1847,0
|
|
20240329,122100,246344960,1847,1847,1847,1847,0
|
|
20240329,122000,246344960,1847,1847,1847,1847,3
|
|
20240329,121900,246339419,1847,1847,1847,1847,0
|
|
20240329,121800,246339419,1847,1847,1847,1847,0
|
|
20240329,121700,246339419,1847,1847,1847,1847,12
|
|
20240329,121600,246317255,1847,1847,1847,1847,555
|
|
20240329,121500,245292170,1847,1847,1847,1847,0
|
|
20240329,121400,245292170,1847,1847,1847,1847,566
|
|
20240329,121300,244246768,1847,1846,1847,1846,610
|
|
20240329,121200,243120368,1846,1846,1846,1846,5
|
|
20240329,121100,243111138,1847,1847,1847,1847,0
|
|
20240329,121000,243111138,1847,1839,1847,1839,8
|
|
20240329,120900,243096396,1846,1846,1846,1846,799
|
|
20240329,120800,241621442,1838,1838,1838,1838,15
|
|
20240329,120700,241593872,1838,1837,1838,1837,1167
|
|
20240329,120600,239449943,1838,1838,1838,1838,350
|
|
20240329,120500,238806643,1847,1847,1847,1847,1668
|
|
20240329,120400,235725847,1847,1847,1847,1847,0
|
|
20240329,120300,235725847,1847,1841,1847,1839,9680
|
|
20240329,120200,217912422,1842,1846,1847,1842,9961
|
|
20240329,120100,199543761,1846,1846,1846,1846,300
|
|
20240329,120000,198989961,1848,1848,1848,1848,2
|
|
20240329,115900,198986265,1846,1846,1846,1846,50
|
|
20240329,115800,198893965,1846,1846,1846,1846,1
|
|
20240329,115700,198892119,1846,1847,1847,1846,1503
|
|
20240329,115600,196117578,1847,1847,1847,1847,848
|
|
20240329,115500,194551322,1848,1847,1848,1847,655
|
|
20240329,115400,193341536,1847,1850,1850,1847,49
|
|
20240329,115300,193250973,1850,1850,1850,1850,0
|
|
20240329,115200,193250973,1850,1852,1852,1850,1499
|
|
20240329,115100,190477565,1852,1852,1852,1852,0
|
|
20240329,115000,190477565,1852,1851,1852,1851,62
|
|
20240329,114900,190362793,1851,1851,1851,1851,0
|
|
20240329,114800,190362793,1851,1851,1851,1851,15
|
|
20240329,114700,190335028,1851,1851,1851,1851,1
|
|
20240329,114600,190333177,1851,1851,1851,1851,0
|
|
20240329,114500,190333177,1851,1850,1851,1850,62
|
|
20240329,114400,190218421,1850,1850,1850,1850,0
|
|
20240329,114300,190218421,1850,1851,1851,1850,46
|
|
20240329,114200,190133319,1851,1851,1851,1851,272
|
|
20240329,114100,189629847,1850,1850,1850,1850,200
|
|
20240329,114000,189259847,1850,1850,1850,1850,100
|
|
20240329,113900,189074847,1850,1845,1850,1845,118
|
|
20240329,113800,188856597,1850,1850,1850,1845,634
|
|
20240329,113700,187684867,1850,1850,1850,1850,82
|
|
20240329,113600,187533167,1850,1850,1850,1850,0
|
|
20240329,113500,187533167,1850,1850,1850,1850,1
|
|
20240329,113400,187531317,1850,1850,1850,1850,5
|
|
20240329,113300,187522067,1845,1845,1845,1845,5
|
|
20240329,113200,187512842,1850,1850,1850,1850,2
|
|
20240329,113100,187509142,1850,1850,1850,1850,38
|
|
20240329,113000,187438842,1850,1851,1851,1850,1527
|
|
20240329,112900,184612392,1851,1851,1851,1851,70
|
|
20240329,112800,184482822,1851,1851,1851,1851,0
|
|
20240329,112700,184482822,1851,1851,1851,1851,0
|
|
20240329,112600,184482822,1851,1851,1851,1851,3
|
|
20240329,112500,184477269,1851,1851,1851,1851,1
|
|
20240329,112400,184475418,1845,1848,1848,1845,11
|
|
20240329,112300,184455120,1848,1848,1848,1848,0
|
|
20240329,112200,184455120,1848,1848,1848,1848,600
|
|
20240329,112100,183346320,1851,1851,1851,1851,0
|
|
20240329,112000,183346320,1851,1851,1851,1851,1
|
|
20240329,111900,183344469,1843,1843,1843,1843,0
|
|
20240329,111800,183344469,1843,1843,1843,1843,0
|
|
20240329,111700,183344469,1843,1843,1843,1843,0
|
|
20240329,111600,183344469,1843,1843,1843,1843,868
|
|
20240329,111500,181744745,1845,1845,1845,1845,0
|
|
20240329,111400,181744745,1845,1845,1845,1845,10
|
|
20240329,111300,181726295,1850,1850,1850,1850,324
|
|
20240329,111200,181126895,1843,1846,1851,1843,1579
|
|
20240329,111100,178214369,1847,1848,1851,1847,1997
|
|
20240329,111000,174524411,1851,1851,1851,1851,200
|
|
20240329,110900,174154211,1851,1851,1851,1851,0
|
|
20240329,110800,174154211,1851,1850,1851,1849,645
|
|
20240329,110700,172961592,1850,1850,1850,1850,45
|
|
20240329,110600,172878342,1850,1850,1850,1850,169
|
|
20240329,110500,172565692,1848,1850,1850,1848,521
|
|
20240329,110400,171602862,1850,1850,1850,1850,42
|
|
20240329,110300,171525162,1850,1850,1850,1850,1500
|
|
20240329,110200,168750162,1850,1850,1850,1850,0
|
|
20240329,110100,168750162,1850,1850,1850,1850,1000
|
|
20240329,110000,166900162,1850,1850,1850,1850,0
|
|
20240329,105900,166900162,1850,1850,1850,1850,50
|
|
20240329,105800,166807662,1850,1847,1850,1845,378
|
|
20240329,105700,166110129,1849,1847,1849,1847,1229
|
|
20240329,105600,163837998,1847,1847,1847,1847,0
|
|
20240329,105500,163837998,1847,1846,1847,1846,541
|
|
20240329,105400,162838872,1846,1846,1846,1846,300
|
|
20240329,105300,162285072,1844,1844,1844,1844,995
|
|
20240329,105200,160450292,1843,1843,1843,1843,2
|
|
20240329,105100,160446606,1844,1844,1844,1844,131
|
|
20240329,105000,160205042,1845,1846,1846,1845,401
|
|
20240329,104900,159465147,1846,1846,1846,1846,0
|
|
20240329,104800,159465147,1846,1846,1846,1846,0
|
|
20240329,104700,159465147,1846,1846,1846,1846,0
|
|
20240329,104600,159465147,1846,1845,1846,1845,651
|
|
20240329,104500,158263643,1845,1845,1845,1845,30
|
|
20240329,104400,158208293,1845,1845,1845,1845,99
|
|
20240329,104300,158025638,1847,1845,1847,1845,12
|
|
20240329,104200,158003494,1847,1847,1847,1847,92
|
|
20240329,104100,157833570,1849,1849,1849,1849,0
|
|
20240329,104000,157833570,1849,1849,1849,1849,50
|
|
20240329,103900,157741120,1849,1848,1849,1848,40
|
|
20240329,103800,157667189,1848,1847,1848,1847,51
|
|
20240329,103700,157572951,1847,1847,1849,1847,10030
|
|
20240329,103600,139037934,1847,1847,1847,1847,0
|
|
20240329,103500,139037934,1847,1845,1847,1845,51
|
|
20240329,103400,138943824,1845,1845,1845,1845,650
|
|
20240329,103300,137744574,1845,1845,1845,1845,501
|
|
20240329,103200,136820229,1845,1845,1845,1845,1
|
|
20240329,103100,136818384,1841,1843,1843,1841,50
|
|
20240329,103000,136726268,1845,1845,1845,1845,2
|
|
20240329,102900,136722578,1845,1845,1845,1845,38
|
|
20240329,102800,136652468,1845,1845,1845,1845,122
|
|
20240329,102700,136427378,1846,1846,1846,1846,5
|
|
20240329,102600,136418148,1846,1846,1846,1846,259
|
|
20240329,102500,135940034,1845,1843,1845,1843,7556
|
|
20240329,102400,122005074,1843,1842,1843,1842,300
|
|
20240329,102300,121452332,1841,1837,1841,1837,497
|
|
20240329,102200,120538516,1837,1837,1837,1837,1
|
|
20240329,102100,120536679,1837,1837,1837,1837,0
|
|
20240329,102000,120536679,1837,1835,1837,1835,230
|
|
20240329,101900,120114627,1835,1835,1835,1835,2118
|
|
20240329,101800,116228097,1837,1839,1839,1836,81
|
|
20240329,101700,116079258,1839,1839,1839,1839,100
|
|
20240329,101600,115895358,1840,1840,1840,1840,0
|
|
20240329,101500,115895358,1840,1840,1840,1840,0
|
|
20240329,101400,115895358,1840,1839,1840,1832,8205
|
|
20240329,101300,100832529,1840,1840,1840,1840,202
|
|
20240329,101200,100460849,1842,1841,1842,1840,210
|
|
20240329,101100,100074048,1842,1840,1842,1840,19
|
|
20240329,101000,100039058,1842,1842,1842,1842,1
|
|
20240329,100900,100037216,1840,1839,1840,1839,1309
|
|
20240329,100800,97629425,1840,1840,1840,1840,0
|
|
20240329,100700,97629425,1840,1840,1840,1840,0
|
|
20240329,100600,97629425,1840,1841,1841,1840,138
|
|
20240329,100500,97375502,1842,1842,1842,1842,0
|
|
20240329,100400,97375502,1842,1842,1842,1842,3
|
|
20240329,100300,97369976,1842,1844,1844,1842,166
|
|
20240329,100200,97063894,1844,1844,1844,1844,50
|
|
20240329,100100,96971694,1844,1844,1844,1844,0
|
|
20240329,100000,96971694,1844,1844,1844,1844,0
|
|
20240329,095900,96971694,1844,1844,1844,1844,0
|
|
20240329,095800,96971694,1844,1844,1844,1844,20
|
|
20240329,095700,96934814,1844,1844,1844,1844,132
|
|
20240329,095600,96691406,1843,1844,1844,1843,104
|
|
20240329,095500,96499731,1844,1844,1844,1844,1
|
|
20240329,095400,96497887,1842,1842,1842,1842,0
|
|
20240329,095300,96497887,1842,1841,1842,1841,489
|
|
20240329,095200,95597238,1840,1840,1840,1840,25
|
|
20240329,095100,95551238,1840,1840,1840,1840,1002
|
|
20240329,095000,93707558,1840,1840,1840,1840,26
|
|
20240329,094900,93659718,1840,1841,1841,1840,9
|
|
20240329,094800,93643153,1841,1840,1841,1840,133
|
|
20240329,094700,93398431,1841,1842,1842,1841,135
|
|
20240329,094600,93149781,1844,1844,1844,1844,5
|
|
20240329,094500,93140561,1844,1843,1844,1843,30
|
|
20240329,094400,93085268,1842,1842,1842,1842,131
|
|
20240329,094300,92843966,1844,1844,1844,1844,219
|
|
20240329,094200,92440130,1844,1844,1844,1844,200
|
|
20240329,094100,92071330,1844,1844,1844,1844,217
|
|
20240329,094000,91671182,1844,1844,1844,1844,6
|
|
20240329,093900,91660118,1844,1844,1844,1844,1
|
|
20240329,093800,91658274,1844,1844,1844,1844,195
|
|
20240329,093700,91298694,1845,1845,1845,1845,8
|
|
20240329,093600,91283934,1845,1845,1845,1845,0
|
|
20240329,093500,91283934,1845,1845,1845,1845,0
|
|
20240329,093400,91283934,1845,1835,1845,1835,7
|
|
20240329,093300,91271039,1845,1845,1845,1845,55
|
|
20240329,093200,91169564,1845,1845,1845,1845,37
|
|
20240329,093100,91101299,1845,1845,1845,1845,1
|
|
20240329,093000,91099454,1834,1839,1839,1834,2736
|
|
20240329,092900,86076769,1846,1846,1846,1846,1386
|
|
20240329,092800,83518213,1846,1846,1846,1846,0
|
|
20240329,092700,83518213,1846,1846,1846,1846,1
|
|
20240329,092600,83516367,1838,1839,1839,1838,5400
|
|
20240329,092500,73588167,1839,1849,1850,1839,286
|
|
20240329,092400,73060637,1849,1849,1849,1849,1
|
|
20240329,092300,73058788,1849,1849,1849,1849,60
|
|
20240329,092200,72947848,1849,1847,1849,1847,1704
|
|
20240329,092100,69798993,1848,1848,1848,1848,1
|
|
20240329,092000,69797145,1848,1848,1848,1848,0
|
|
20240329,091900,69797145,1848,1848,1848,1848,550
|
|
20240329,091800,68780745,1848,1843,1848,1843,10954
|
|
20240329,091700,48570564,1835,1840,1840,1835,5540
|
|
20240329,091600,38404454,1840,1840,1840,1840,44
|
|
20240329,091500,38323494,1834,1843,1843,1834,481
|
|
20240329,091400,37440681,1842,1841,1842,1841,682
|
|
20240329,091300,36184539,1842,1836,1842,1834,330
|
|
20240329,091200,35577630,1839,1834,1839,1834,473
|
|
20240329,091100,34708408,1834,1836,1836,1834,1776
|
|
20240329,091000,31450424,1839,1839,1839,1839,659
|
|
20240329,090900,30238523,1842,1842,1842,1842,81
|
|
20240329,090800,30089321,1846,1845,1846,1845,12
|
|
20240329,090700,30067179,1844,1844,1844,1844,23
|
|
20240329,090600,30024767,1846,1846,1846,1846,4
|
|
20240329,090500,30017383,1844,1846,1846,1844,56
|
|
20240329,090400,29914117,1835,1846,1846,1834,410
|
|
20240329,090300,29162048,1834,1834,1834,1834,71
|
|
20240329,090200,29031834,1847,1844,1847,1838,9698
|
|
20240329,090100,11149934,1844,1838,1844,1833,4019
|
|
20240329,090000,3760352,1838,1844,1844,1837,2038
|