598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185500,482023364,1820,1820,1820,1820,6023
|
|
20240402,185400,482023364,1820,1820,1820,1820,0
|
|
20240402,185300,482023364,1820,1820,1820,1820,0
|
|
20240402,185200,482023364,1820,1820,1820,1820,0
|
|
20240402,185100,482023364,1820,1820,1820,1820,0
|
|
20240402,185000,482023364,1820,1820,1820,1820,0
|
|
20240402,184900,482023364,1820,1820,1820,1820,0
|
|
20240402,184800,482023364,1820,1820,1820,1820,0
|
|
20240402,184700,482023364,1820,1820,1820,1820,0
|
|
20240402,184600,482023364,1820,1820,1820,1820,0
|
|
20240402,184500,482023364,1820,1820,1820,1820,0
|
|
20240402,184400,482023364,1820,1820,1820,1820,0
|
|
20240402,184300,482023364,1820,1820,1820,1820,0
|
|
20240402,184200,482023364,1820,1820,1820,1820,0
|
|
20240402,184100,482023364,1820,1820,1820,1820,0
|
|
20240402,184000,482023364,1820,1820,1820,1820,0
|
|
20240402,183900,482023364,1820,1820,1820,1820,0
|
|
20240402,183800,482023364,1820,1820,1820,1820,0
|
|
20240402,183700,482023364,1820,1820,1820,1820,0
|
|
20240402,183600,482023364,1820,1820,1820,1820,0
|
|
20240402,183500,482023364,1820,1820,1820,1820,0
|
|
20240402,183400,482023364,1820,1820,1820,1820,0
|
|
20240402,183300,482023364,1820,1820,1820,1820,0
|
|
20240402,183200,482023364,1820,1820,1820,1820,0
|
|
20240402,183100,482023364,1820,1820,1820,1820,0
|
|
20240402,183000,482023364,1820,1820,1820,1820,0
|
|
20240402,182900,482023364,1820,1820,1820,1820,0
|
|
20240402,182800,482023364,1820,1820,1820,1820,0
|
|
20240402,182700,482023364,1820,1820,1820,1820,0
|
|
20240402,182600,482023364,1820,1820,1820,1820,0
|
|
20240402,182500,482023364,1820,1820,1820,1820,6023
|
|
20240402,182400,482023364,1820,1820,1820,1820,0
|
|
20240402,182300,482023364,1820,1820,1820,1820,0
|
|
20240402,182200,482023364,1820,1820,1820,1820,0
|
|
20240402,182100,482023364,1820,1820,1820,1820,0
|
|
20240402,182000,482023364,1820,1820,1820,1820,0
|
|
20240402,181900,482023364,1820,1820,1820,1820,0
|
|
20240402,181800,482023364,1820,1820,1820,1820,0
|
|
20240402,181700,482023364,1820,1820,1820,1820,0
|
|
20240402,181600,482023364,1820,1820,1820,1820,0
|
|
20240402,181500,482023364,1820,1820,1820,1820,0
|
|
20240402,181400,482023364,1820,1820,1820,1820,0
|
|
20240402,181300,482023364,1820,1820,1820,1820,0
|
|
20240402,181200,482023364,1820,1820,1820,1820,0
|
|
20240402,181100,482023364,1820,1820,1820,1820,0
|
|
20240402,181000,482023364,1820,1820,1820,1820,0
|
|
20240402,180900,482023364,1820,1820,1820,1820,0
|
|
20240402,180800,482023364,1820,1820,1820,1820,0
|
|
20240402,180700,482023364,1820,1820,1820,1820,0
|
|
20240402,180600,482023364,1820,1820,1820,1820,0
|
|
20240402,180500,482023364,1820,1820,1820,1820,0
|
|
20240402,180400,482023364,1820,1820,1820,1820,0
|
|
20240402,180300,482023364,1820,1820,1820,1820,0
|
|
20240402,180200,482023364,1820,1820,1820,1820,0
|
|
20240402,180100,482023364,1820,1820,1820,1820,0
|
|
20240402,180000,482023364,1820,1820,1820,1820,0
|
|
20240402,175900,482023364,1820,1820,1820,1820,0
|
|
20240402,175800,482023364,1820,1820,1820,1820,0
|
|
20240402,175700,482023364,1820,1820,1820,1820,0
|
|
20240402,175600,482023364,1820,1820,1820,1820,0
|
|
20240402,175500,482023364,1820,1820,1820,1820,6023
|
|
20240402,175400,482023364,1820,1820,1820,1820,0
|
|
20240402,175300,482023364,1820,1820,1820,1820,0
|
|
20240402,175200,482023364,1820,1820,1820,1820,0
|
|
20240402,175100,482023364,1820,1820,1820,1820,0
|
|
20240402,175000,482023364,1820,1820,1820,1820,0
|
|
20240402,174900,482023364,1820,1820,1820,1820,0
|
|
20240402,174800,482023364,1820,1820,1820,1820,0
|
|
20240402,174700,482023364,1820,1820,1820,1820,0
|
|
20240402,174600,482023364,1820,1820,1820,1820,0
|
|
20240402,174500,482023364,1820,1820,1820,1820,0
|
|
20240402,174400,482023364,1820,1820,1820,1820,0
|
|
20240402,174300,482023364,1820,1820,1820,1820,0
|
|
20240402,174200,482023364,1820,1820,1820,1820,0
|
|
20240402,174100,482023364,1820,1820,1820,1820,0
|
|
20240402,174000,482023364,1820,1820,1820,1820,0
|
|
20240402,173900,482023364,1820,1820,1820,1820,0
|
|
20240402,173800,482023364,1820,1820,1820,1820,0
|
|
20240402,173700,482023364,1820,1820,1820,1820,0
|
|
20240402,173600,482023364,1820,1820,1820,1820,0
|
|
20240402,173500,482023364,1820,1820,1820,1820,0
|
|
20240402,173400,482023364,1820,1820,1820,1820,0
|
|
20240402,173300,482023364,1820,1820,1820,1820,0
|
|
20240402,173200,482023364,1820,1820,1820,1820,0
|
|
20240402,173100,482023364,1820,1820,1820,1820,0
|
|
20240402,173000,482023364,1820,1820,1820,1820,0
|
|
20240402,172900,482023364,1820,1820,1820,1820,0
|
|
20240402,172800,482023364,1820,1820,1820,1820,0
|
|
20240402,172700,482023364,1820,1820,1820,1820,0
|
|
20240402,172600,482023364,1820,1820,1820,1820,0
|
|
20240402,172500,482023364,1820,1820,1820,1820,6023
|
|
20240402,172400,482023364,1820,1820,1820,1820,0
|
|
20240402,172300,482023364,1820,1820,1820,1820,0
|
|
20240402,172200,482023364,1820,1820,1820,1820,0
|
|
20240402,172100,482023364,1820,1820,1820,1820,0
|
|
20240402,172000,482023364,1820,1820,1820,1820,0
|
|
20240402,171900,482023364,1820,1820,1820,1820,0
|
|
20240402,171800,482023364,1820,1820,1820,1820,0
|
|
20240402,171700,482023364,1820,1820,1820,1820,0
|
|
20240402,171600,482023364,1820,1820,1820,1820,0
|
|
20240402,171500,482023364,1820,1820,1820,1820,0
|
|
20240402,171400,482023364,1820,1820,1820,1820,0
|
|
20240402,171300,482023364,1820,1820,1820,1820,0
|
|
20240402,171200,482023364,1820,1820,1820,1820,0
|
|
20240402,171100,482023364,1820,1820,1820,1820,0
|
|
20240402,171000,482023364,1820,1820,1820,1820,0
|
|
20240402,170900,482023364,1820,1820,1820,1820,0
|
|
20240402,170800,482023364,1820,1820,1820,1820,0
|
|
20240402,170700,482023364,1820,1820,1820,1820,0
|
|
20240402,170600,482023364,1820,1820,1820,1820,0
|
|
20240402,170500,482023364,1820,1820,1820,1820,0
|
|
20240402,170400,482023364,1820,1820,1820,1820,0
|
|
20240402,170300,482023364,1820,1820,1820,1820,0
|
|
20240402,170200,482023364,1820,1820,1820,1820,0
|
|
20240402,170100,482023364,1820,1820,1820,1820,0
|
|
20240402,170000,482023364,1820,1820,1820,1820,0
|
|
20240402,165900,482023364,1820,1820,1820,1820,0
|
|
20240402,165800,482023364,1820,1820,1820,1820,0
|
|
20240402,165700,482023364,1820,1820,1820,1820,0
|
|
20240402,165600,482023364,1820,1820,1820,1820,0
|
|
20240402,165500,482023364,1820,1820,1820,1820,6023
|
|
20240402,165400,482023364,1820,1820,1820,1820,0
|
|
20240402,165300,482023364,1820,1820,1820,1820,0
|
|
20240402,165200,482023364,1820,1820,1820,1820,0
|
|
20240402,165100,482023364,1820,1820,1820,1820,0
|
|
20240402,165000,482023364,1820,1820,1820,1820,0
|
|
20240402,164900,482023364,1820,1820,1820,1820,0
|
|
20240402,164800,482023364,1820,1820,1820,1820,0
|
|
20240402,164700,482023364,1820,1820,1820,1820,0
|
|
20240402,164600,482023364,1820,1820,1820,1820,0
|
|
20240402,164500,482023364,1820,1820,1820,1820,0
|
|
20240402,164400,482023364,1820,1820,1820,1820,0
|
|
20240402,164300,482023364,1820,1820,1820,1820,0
|
|
20240402,164200,482023364,1820,1820,1820,1820,0
|
|
20240402,164100,482023364,1820,1820,1820,1820,0
|
|
20240402,164000,482023364,1820,1820,1820,1820,0
|
|
20240402,163900,482023364,1820,1820,1820,1820,0
|
|
20240402,163800,482023364,1820,1820,1820,1820,0
|
|
20240402,163700,482023364,1820,1820,1820,1820,0
|
|
20240402,163600,482023364,1820,1820,1820,1820,0
|
|
20240402,163500,482023364,1820,1820,1820,1820,0
|
|
20240402,163400,482023364,1820,1820,1820,1820,0
|
|
20240402,163300,482023364,1820,1820,1820,1820,0
|
|
20240402,163200,482023364,1820,1820,1820,1820,0
|
|
20240402,163100,482023364,1820,1820,1820,1820,0
|
|
20240402,163000,482023364,1820,1820,1820,1820,0
|
|
20240402,162900,482023364,1820,1820,1820,1820,0
|
|
20240402,162800,482023364,1820,1820,1820,1820,0
|
|
20240402,162700,482023364,1820,1820,1820,1820,0
|
|
20240402,162600,482023364,1820,1820,1820,1820,0
|
|
20240402,162500,482023364,1820,1820,1820,1820,6023
|
|
20240402,162400,482023364,1820,1820,1820,1820,0
|
|
20240402,162300,482023364,1820,1820,1820,1820,0
|
|
20240402,162200,482023364,1820,1820,1820,1820,0
|
|
20240402,162100,482023364,1820,1820,1820,1820,0
|
|
20240402,162000,482023364,1820,1820,1820,1820,0
|
|
20240402,161900,482023364,1820,1820,1820,1820,0
|
|
20240402,161800,482023364,1820,1820,1820,1820,0
|
|
20240402,161700,482023364,1820,1820,1820,1820,0
|
|
20240402,161600,482023364,1820,1820,1820,1820,0
|
|
20240402,161500,482023364,1820,1820,1820,1820,0
|
|
20240402,161400,482023364,1820,1820,1820,1820,0
|
|
20240402,161300,482023364,1820,1820,1820,1820,0
|
|
20240402,161200,482023364,1820,1820,1820,1820,0
|
|
20240402,161100,482023364,1820,1820,1820,1820,0
|
|
20240402,161000,482023364,1820,1820,1820,1820,0
|
|
20240402,160900,482023364,1820,1820,1820,1820,0
|
|
20240402,160800,482023364,1820,1820,1820,1820,0
|
|
20240402,160700,482023364,1820,1820,1820,1820,0
|
|
20240402,160600,482023364,1820,1820,1820,1820,0
|
|
20240402,160500,482023364,1820,1820,1820,1820,0
|
|
20240402,160400,482023364,1820,1820,1820,1820,0
|
|
20240402,160300,482023364,1820,1820,1820,1820,0
|
|
20240402,160200,482023364,1820,1820,1820,1820,0
|
|
20240402,160100,482023364,1820,1820,1820,1820,0
|
|
20240402,160000,482023364,1820,1820,1820,1820,0
|
|
20240402,155900,482023364,1820,1820,1820,1820,0
|
|
20240402,155800,482023364,1820,1820,1820,1820,0
|
|
20240402,155700,482023364,1820,1820,1820,1820,0
|
|
20240402,155600,482023364,1820,1820,1820,1820,0
|
|
20240402,155500,482023364,1820,1820,1820,1820,6023
|
|
20240402,155400,482023364,1820,1820,1820,1820,0
|
|
20240402,155300,482023364,1820,1820,1820,1820,0
|
|
20240402,155200,482023364,1820,1820,1820,1820,0
|
|
20240402,155100,482023364,1820,1820,1820,1820,0
|
|
20240402,155000,482023364,1820,1820,1820,1820,0
|
|
20240402,154900,482023364,1820,1820,1820,1820,0
|
|
20240402,154800,482023364,1820,1820,1820,1820,0
|
|
20240402,154700,482023364,1820,1820,1820,1820,0
|
|
20240402,154600,482023364,1820,1820,1820,1820,0
|
|
20240402,154500,482023364,1820,1820,1820,1820,0
|
|
20240402,154400,482023364,1820,1820,1820,1820,0
|
|
20240402,154300,482023364,1820,1820,1820,1820,0
|
|
20240402,154200,482023364,1820,1820,1820,1820,0
|
|
20240402,154100,482023364,1820,1820,1820,1820,0
|
|
20240402,154000,482023364,1820,1820,1820,1820,0
|
|
20240402,153900,482023364,1820,1820,1820,1820,0
|
|
20240402,153800,482023364,1820,1820,1820,1820,0
|
|
20240402,153700,482023364,1820,1820,1820,1820,0
|
|
20240402,153600,482023364,1820,1820,1820,1820,0
|
|
20240402,153500,482023364,1820,1820,1820,1820,0
|
|
20240402,153400,482023364,1820,1820,1820,1820,0
|
|
20240402,153300,482023364,1820,1820,1820,1820,0
|
|
20240402,153200,482023364,1820,1820,1820,1820,0
|
|
20240402,153100,482023364,1820,1820,1820,1820,0
|
|
20240402,153000,482023364,1820,1820,1820,1820,6023
|
|
20240402,152900,471061504,1821,1821,1821,1821,0
|
|
20240402,152800,471061504,1821,1821,1821,1821,0
|
|
20240402,152700,471061504,1821,1821,1821,1821,0
|
|
20240402,152600,471061504,1821,1821,1821,1821,0
|
|
20240402,152500,471061504,1821,1821,1821,1821,0
|
|
20240402,152400,471061504,1821,1821,1821,1821,0
|
|
20240402,152300,471061504,1821,1821,1821,1821,0
|
|
20240402,152200,471061504,1821,1821,1821,1821,0
|
|
20240402,152100,471061504,1821,1821,1821,1821,0
|
|
20240402,152000,471061504,1821,1821,1821,1821,0
|
|
20240402,151900,471061504,1821,1819,1821,1819,447
|
|
20240402,151800,470248171,1819,1819,1819,1819,1
|
|
20240402,151700,470246352,1814,1816,1816,1814,2103
|
|
20240402,151600,466430685,1819,1819,1819,1819,6
|
|
20240402,151500,466419771,1818,1818,1819,1818,2463
|
|
20240402,151400,461941752,1817,1817,1817,1816,3131
|
|
20240402,151300,456253726,1816,1816,1816,1815,830
|
|
20240402,151200,454746661,1816,1816,1816,1816,1
|
|
20240402,151100,454744845,1816,1815,1816,1815,2
|
|
20240402,151000,454741214,1815,1816,1816,1815,22
|
|
20240402,150900,454701283,1815,1815,1815,1815,1
|
|
20240402,150800,454699468,1817,1817,1817,1817,3
|
|
20240402,150700,454694017,1814,1814,1814,1814,0
|
|
20240402,150600,454694017,1814,1814,1814,1814,751
|
|
20240402,150500,453331703,1814,1817,1817,1814,126
|
|
20240402,150400,453103101,1817,1817,1817,1817,0
|
|
20240402,150300,453103101,1817,1814,1818,1814,2180
|
|
20240402,150200,449148248,1814,1812,1814,1812,1162
|
|
20240402,150100,447041237,1814,1812,1814,1812,31
|
|
20240402,150000,446985063,1814,1814,1814,1814,21
|
|
20240402,145900,446946969,1812,1815,1815,1812,32
|
|
20240402,145800,446888979,1815,1815,1815,1815,0
|
|
20240402,145700,446888979,1815,1812,1815,1812,509
|
|
20240402,145600,445966668,1815,1815,1815,1815,0
|
|
20240402,145500,445966668,1815,1812,1815,1812,101
|
|
20240402,145400,445783653,1812,1812,1812,1812,498
|
|
20240402,145300,444881277,1815,1815,1815,1815,0
|
|
20240402,145200,444881277,1815,1812,1815,1812,47
|
|
20240402,145100,444796092,1812,1815,1815,1812,2731
|
|
20240402,145000,439847484,1815,1815,1815,1813,5319
|
|
20240402,144900,430199938,1818,1818,1818,1818,0
|
|
20240402,144800,430199938,1818,1818,1818,1818,1
|
|
20240402,144700,430198120,1814,1814,1814,1814,0
|
|
20240402,144600,430198120,1814,1813,1814,1813,1304
|
|
20240402,144500,427832864,1814,1814,1814,1814,1258
|
|
20240402,144400,425550852,1814,1814,1814,1814,300
|
|
20240402,144300,425006652,1814,1817,1817,1814,1166
|
|
20240402,144200,422888525,1814,1814,1814,1814,30
|
|
20240402,144100,422834105,1817,1817,1817,1817,2
|
|
20240402,144000,422830471,1817,1814,1817,1814,749
|
|
20240402,143900,421471182,1815,1815,1815,1815,599
|
|
20240402,143800,420383997,1815,1816,1816,1815,500
|
|
20240402,143700,419476197,1816,1816,1816,1816,300
|
|
20240402,143600,418931397,1816,1816,1816,1816,154
|
|
20240402,143500,418651733,1816,1816,1816,1816,11
|
|
20240402,143400,418631757,1816,1816,1816,1816,617
|
|
20240402,143300,417511285,1821,1821,1821,1821,302
|
|
20240402,143200,416961343,1821,1821,1821,1821,187
|
|
20240402,143100,416620816,1816,1816,1816,1816,9
|
|
20240402,143000,416604472,1816,1816,1816,1816,0
|
|
20240402,142900,416604472,1816,1816,1816,1816,0
|
|
20240402,142800,416604472,1816,1816,1816,1816,0
|
|
20240402,142700,416604472,1816,1816,1816,1816,1100
|
|
20240402,142600,414606872,1816,1817,1817,1816,2000
|
|
20240402,142500,410974316,1816,1821,1821,1816,4475
|
|
20240402,142400,402845967,1821,1818,1821,1817,6157
|
|
20240402,142300,391657851,1821,1821,1821,1821,2
|
|
20240402,142200,391654209,1818,1818,1818,1818,0
|
|
20240402,142100,391654209,1818,1818,1818,1818,4
|
|
20240402,142000,391646937,1818,1818,1818,1818,1102
|
|
20240402,141900,389643501,1817,1817,1817,1817,2000
|
|
20240402,141800,386009501,1817,1817,1817,1817,200
|
|
20240402,141700,385646101,1817,1819,1819,1817,4152
|
|
20240402,141600,378098790,1818,1818,1818,1818,0
|
|
20240402,141500,378098790,1818,1818,1818,1818,261
|
|
20240402,141400,377624292,1818,1818,1818,1818,2200
|
|
20240402,141300,373624692,1819,1820,1820,1819,2000
|
|
20240402,141200,369986341,1822,1822,1822,1822,0
|
|
20240402,141100,369986341,1822,1822,1822,1822,1
|
|
20240402,141000,369984519,1820,1820,1820,1820,100
|
|
20240402,140900,369802519,1820,1820,1820,1820,10
|
|
20240402,140800,369784319,1819,1819,1819,1819,3686
|
|
20240402,140700,363079485,1819,1819,1819,1819,0
|
|
20240402,140600,363079485,1819,1819,1819,1819,0
|
|
20240402,140500,363079485,1819,1819,1819,1819,1000
|
|
20240402,140400,361260485,1820,1820,1820,1820,0
|
|
20240402,140300,361260485,1820,1820,1820,1820,0
|
|
20240402,140200,361260485,1820,1820,1820,1820,11
|
|
20240402,140100,361240465,1820,1820,1820,1820,500
|
|
20240402,140000,360330465,1820,1820,1820,1820,55
|
|
20240402,135900,360230365,1820,1820,1820,1820,10
|
|
20240402,135800,360212165,1820,1820,1820,1820,0
|
|
20240402,135700,360212165,1820,1820,1820,1820,0
|
|
20240402,135600,360212165,1820,1820,1820,1820,500
|
|
20240402,135500,359302165,1820,1820,1820,1820,1471
|
|
20240402,135400,356624945,1821,1821,1821,1821,0
|
|
20240402,135300,356624945,1821,1821,1821,1821,0
|
|
20240402,135200,356624945,1821,1821,1821,1821,10
|
|
20240402,135100,356606735,1822,1822,1822,1822,0
|
|
20240402,135000,356606735,1822,1820,1822,1820,497
|
|
20240402,134900,355702193,1820,1820,1820,1820,62
|
|
20240402,134800,355589353,1820,1820,1820,1820,800
|
|
20240402,134700,354133353,1822,1822,1822,1822,6
|
|
20240402,134600,354122421,1822,1822,1822,1822,1
|
|
20240402,134500,354120599,1822,1822,1822,1820,6
|
|
20240402,134400,354109669,1820,1822,1822,1820,255
|
|
20240402,134300,353645459,1820,1820,1820,1820,0
|
|
20240402,134200,353645459,1820,1820,1820,1820,0
|
|
20240402,134100,353645459,1820,1820,1820,1820,0
|
|
20240402,134000,353645459,1820,1820,1820,1820,0
|
|
20240402,133900,353645459,1820,1820,1820,1820,0
|
|
20240402,133800,353645459,1820,1820,1820,1820,0
|
|
20240402,133700,353645459,1820,1820,1820,1820,0
|
|
20240402,133600,353645459,1820,1820,1820,1820,300
|
|
20240402,133500,353099459,1822,1822,1822,1822,0
|
|
20240402,133400,353099459,1822,1822,1822,1822,109
|
|
20240402,133300,352900861,1822,1822,1822,1822,0
|
|
20240402,133200,352900861,1822,1822,1822,1822,10
|
|
20240402,133100,352882641,1822,1822,1822,1822,6
|
|
20240402,133000,352871709,1822,1822,1822,1822,0
|
|
20240402,132900,352871709,1822,1820,1822,1820,501
|
|
20240402,132800,351959885,1820,1820,1820,1820,0
|
|
20240402,132700,351959885,1820,1820,1820,1820,1000
|
|
20240402,132600,350139885,1822,1822,1822,1822,0
|
|
20240402,132500,350139885,1822,1822,1822,1822,96
|
|
20240402,132400,349964973,1823,1823,1823,1823,0
|
|
20240402,132300,349964973,1823,1823,1823,1823,80
|
|
20240402,132200,349819133,1821,1822,1822,1821,1675
|
|
20240402,132100,346768213,1823,1823,1823,1823,1843
|
|
20240402,132000,343408424,1823,1826,1826,1823,24
|
|
20240402,131900,343364633,1827,1827,1827,1827,274
|
|
20240402,131800,342864035,1827,1827,1827,1827,50
|
|
20240402,131700,342772685,1827,1827,1827,1827,4
|
|
20240402,131600,342765377,1825,1825,1825,1825,0
|
|
20240402,131500,342765377,1825,1825,1827,1825,602
|
|
20240402,131400,341666725,1825,1825,1825,1825,26
|
|
20240402,131300,341619275,1825,1825,1825,1825,0
|
|
20240402,131200,341619275,1825,1825,1825,1825,0
|
|
20240402,131100,341619275,1825,1823,1825,1823,6881
|
|
20240402,131000,329073472,1823,1823,1823,1823,0
|
|
20240402,130900,329073472,1823,1823,1823,1823,228
|
|
20240402,130800,328657828,1823,1823,1823,1823,0
|
|
20240402,130700,328657828,1823,1823,1823,1823,2
|
|
20240402,130600,328654182,1823,1823,1823,1823,0
|
|
20240402,130500,328654182,1823,1823,1823,1823,0
|
|
20240402,130400,328654182,1823,1823,1823,1823,2
|
|
20240402,130300,328650536,1823,1823,1823,1823,217
|
|
20240402,130200,328254945,1823,1823,1823,1823,10
|
|
20240402,130100,328236715,1823,1823,1823,1823,20
|
|
20240402,130000,328200255,1823,1823,1823,1823,11
|
|
20240402,125900,328180202,1822,1822,1822,1822,0
|
|
20240402,125800,328180202,1822,1822,1822,1822,0
|
|
20240402,125700,328180202,1822,1822,1822,1822,0
|
|
20240402,125600,328180202,1822,1822,1822,1822,0
|
|
20240402,125500,328180202,1822,1822,1822,1822,0
|
|
20240402,125400,328180202,1822,1822,1822,1822,200
|
|
20240402,125300,327815802,1823,1823,1823,1823,383
|
|
20240402,125200,327117593,1823,1823,1823,1823,213
|
|
20240402,125100,326729294,1823,1823,1823,1823,0
|
|
20240402,125000,326729294,1823,1823,1823,1823,0
|
|
20240402,124900,326729294,1823,1823,1823,1823,0
|
|
20240402,124800,326729294,1823,1823,1823,1823,0
|
|
20240402,124700,326729294,1823,1823,1823,1823,0
|
|
20240402,124600,326729294,1823,1823,1823,1823,285
|
|
20240402,124500,326209739,1823,1823,1823,1823,0
|
|
20240402,124400,326209739,1823,1823,1823,1823,549
|
|
20240402,124300,325208912,1823,1823,1823,1823,1098
|
|
20240402,124200,323207258,1827,1827,1827,1827,0
|
|
20240402,124100,323207258,1827,1827,1827,1827,0
|
|
20240402,124000,323207258,1827,1827,1827,1827,1
|
|
20240402,123900,323205431,1824,1824,1824,1824,549
|
|
20240402,123800,322204055,1827,1820,1827,1820,637
|
|
20240402,123700,321044145,1820,1820,1820,1820,0
|
|
20240402,123600,321044145,1820,1820,1820,1820,0
|
|
20240402,123500,321044145,1820,1820,1820,1820,216
|
|
20240402,123400,320651025,1820,1820,1820,1820,0
|
|
20240402,123300,320651025,1820,1821,1821,1820,27
|
|
20240402,123200,320601865,1820,1822,1822,1820,1208
|
|
20240402,123100,318401905,1821,1821,1821,1821,500
|
|
20240402,123000,317491405,1820,1819,1820,1819,627
|
|
20240402,122900,316350397,1819,1819,1819,1819,168
|
|
20240402,122800,316044805,1819,1819,1819,1819,137
|
|
20240402,122700,315795602,1818,1818,1818,1818,108
|
|
20240402,122600,315599258,1819,1819,1819,1819,263
|
|
20240402,122500,315120861,1818,1818,1818,1818,129
|
|
20240402,122400,314886339,1818,1818,1818,1818,103
|
|
20240402,122300,314699085,1820,1818,1820,1818,705
|
|
20240402,122200,313417385,1819,1819,1819,1819,500
|
|
20240402,122100,312507885,1819,1819,1819,1819,446
|
|
20240402,122000,311696611,1819,1819,1819,1819,1750
|
|
20240402,121900,308513361,1819,1820,1820,1819,2545
|
|
20240402,121800,303883806,1820,1820,1820,1820,604
|
|
20240402,121700,302784526,1820,1822,1822,1820,938
|
|
20240402,121600,301077136,1820,1820,1820,1820,0
|
|
20240402,121500,301077136,1820,1820,1820,1820,1546
|
|
20240402,121400,298263416,1823,1823,1823,1823,250
|
|
20240402,121300,297807666,1820,1823,1823,1820,4223
|
|
20240402,121200,290121785,1821,1823,1823,1821,2957
|
|
20240402,121100,284735206,1824,1824,1824,1824,1000
|
|
20240402,121000,282911206,1824,1824,1824,1824,511
|
|
20240402,120900,281979142,1824,1824,1827,1824,1229
|
|
20240402,120800,279737362,1824,1824,1824,1824,0
|
|
20240402,120700,279737362,1824,1824,1827,1824,210
|
|
20240402,120600,279354302,1824,1824,1824,1824,1170
|
|
20240402,120500,277220222,1824,1824,1824,1824,800
|
|
20240402,120400,275761022,1827,1827,1827,1827,0
|
|
20240402,120300,275761022,1827,1827,1827,1827,0
|
|
20240402,120200,275761022,1827,1827,1827,1827,12
|
|
20240402,120100,275739098,1824,1825,1825,1824,595
|
|
20240402,120000,274653813,1824,1825,1825,1824,4381
|
|
20240402,115900,266660211,1826,1826,1826,1826,997
|
|
20240402,115800,264839689,1827,1827,1827,1827,0
|
|
20240402,115700,264839689,1827,1827,1827,1827,0
|
|
20240402,115600,264839689,1827,1827,1827,1827,21
|
|
20240402,115500,264801322,1827,1827,1827,1827,10
|
|
20240402,115400,264783052,1827,1827,1827,1827,0
|
|
20240402,115300,264783052,1827,1827,1827,1827,1
|
|
20240402,115200,264781225,1826,1827,1827,1826,1047
|
|
20240402,115100,262869402,1828,1828,1828,1828,2
|
|
20240402,115000,262865746,1825,1825,1825,1825,0
|
|
20240402,114900,262865746,1825,1826,1826,1825,3000
|
|
20240402,114800,257389478,1826,1827,1827,1826,1305
|
|
20240402,114700,255005398,1828,1828,1828,1828,185
|
|
20240402,114600,254667218,1828,1828,1828,1828,518
|
|
20240402,114500,253720314,1828,1828,1828,1828,0
|
|
20240402,114400,253720314,1828,1828,1828,1828,0
|
|
20240402,114300,253720314,1828,1828,1828,1828,0
|
|
20240402,114200,253720314,1828,1828,1828,1828,411
|
|
20240402,114100,252969006,1828,1828,1828,1828,0
|
|
20240402,114000,252969006,1828,1828,1828,1828,0
|
|
20240402,113900,252969006,1828,1828,1828,1828,10
|
|
20240402,113800,252950726,1828,1828,1828,1828,0
|
|
20240402,113700,252950726,1828,1828,1828,1828,0
|
|
20240402,113600,252950726,1828,1828,1828,1828,120
|
|
20240402,113500,252731366,1827,1828,1828,1827,1229
|
|
20240402,113400,250485754,1828,1828,1828,1828,50
|
|
20240402,113300,250394354,1828,1828,1828,1828,5
|
|
20240402,113200,250385214,1828,1828,1828,1828,70
|
|
20240402,113100,250257254,1829,1829,1829,1828,85
|
|
20240402,113000,250101794,1829,1829,1829,1829,0
|
|
20240402,112900,250101794,1829,1829,1829,1829,0
|
|
20240402,112800,250101794,1829,1829,1829,1829,146
|
|
20240402,112700,249834760,1830,1830,1830,1830,0
|
|
20240402,112600,249834760,1830,1830,1830,1830,0
|
|
20240402,112500,249834760,1830,1830,1830,1830,0
|
|
20240402,112400,249834760,1830,1830,1830,1830,0
|
|
20240402,112300,249834760,1830,1830,1830,1830,0
|
|
20240402,112200,249834760,1830,1830,1830,1830,6
|
|
20240402,112100,249823780,1828,1828,1828,1828,0
|
|
20240402,112000,249823780,1828,1828,1828,1828,42
|
|
20240402,111900,249747004,1830,1830,1830,1830,1
|
|
20240402,111800,249745174,1827,1829,1829,1827,4426
|
|
20240402,111700,241658691,1829,1829,1829,1829,50
|
|
20240402,111600,241567241,1830,1831,1831,1829,4795
|
|
20240402,111500,232793517,1831,1831,1831,1831,18
|
|
20240402,111400,232760559,1831,1833,1833,1831,1000
|
|
20240402,111300,230929346,1834,1834,1834,1834,1
|
|
20240402,111200,230927512,1833,1833,1833,1833,0
|
|
20240402,111100,230927512,1833,1833,1833,1833,0
|
|
20240402,111000,230927512,1833,1833,1833,1833,1
|
|
20240402,110900,230925679,1833,1833,1833,1833,10
|
|
20240402,110800,230907349,1833,1833,1833,1833,50
|
|
20240402,110700,230815699,1833,1833,1833,1833,0
|
|
20240402,110600,230815699,1833,1833,1833,1833,0
|
|
20240402,110500,230815699,1833,1833,1833,1833,10
|
|
20240402,110400,230797369,1831,1832,1833,1831,170
|
|
20240402,110300,230485979,1833,1833,1833,1833,0
|
|
20240402,110200,230485979,1833,1833,1833,1833,400
|
|
20240402,110100,229752779,1833,1833,1833,1833,0
|
|
20240402,110000,229752779,1833,1833,1833,1833,0
|
|
20240402,105900,229752779,1833,1833,1833,1833,12
|
|
20240402,105800,229730783,1833,1833,1833,1833,0
|
|
20240402,105700,229730783,1833,1833,1833,1833,3521
|
|
20240402,105600,223276790,1834,1834,1834,1834,2
|
|
20240402,105500,223273122,1834,1833,1834,1833,105
|
|
20240402,105400,223080632,1833,1833,1833,1833,0
|
|
20240402,105300,223080632,1833,1833,1833,1833,0
|
|
20240402,105200,223080632,1833,1833,1833,1833,15
|
|
20240402,105100,223053137,1831,1831,1831,1831,0
|
|
20240402,105000,223053137,1831,1832,1833,1831,1005
|
|
20240402,104900,221212675,1834,1834,1834,1834,0
|
|
20240402,104800,221212675,1834,1832,1834,1830,7220
|
|
20240402,104700,207994506,1834,1834,1834,1834,500
|
|
20240402,104600,207077506,1832,1833,1833,1832,1858
|
|
20240402,104500,203672791,1834,1834,1834,1834,140
|
|
20240402,104400,203416031,1834,1834,1834,1834,7
|
|
20240402,104300,203403193,1834,1835,1835,1834,650
|
|
20240402,104200,202210475,1835,1835,1835,1835,0
|
|
20240402,104100,202210475,1835,1835,1835,1835,0
|
|
20240402,104000,202210475,1835,1835,1835,1835,1090
|
|
20240402,103900,200210325,1834,1834,1834,1834,1
|
|
20240402,103800,200208491,1834,1836,1836,1834,3797
|
|
20240402,103700,193242743,1836,1836,1836,1836,57
|
|
20240402,103600,193138091,1836,1839,1839,1836,218
|
|
20240402,103500,192737361,1840,1840,1840,1840,0
|
|
20240402,103400,192737361,1840,1840,1840,1840,3
|
|
20240402,103300,192731841,1839,1839,1839,1839,14
|
|
20240402,103200,192706095,1839,1839,1839,1839,0
|
|
20240402,103100,192706095,1839,1839,1839,1839,225
|
|
20240402,103000,192292320,1841,1841,1841,1841,37
|
|
20240402,102900,192224203,1841,1841,1841,1841,129
|
|
20240402,102800,191986714,1840,1840,1840,1840,0
|
|
20240402,102700,191986714,1840,1840,1840,1840,0
|
|
20240402,102600,191986714,1840,1840,1840,1840,0
|
|
20240402,102500,191986714,1840,1840,1840,1840,298
|
|
20240402,102400,191438394,1840,1840,1840,1840,0
|
|
20240402,102300,191438394,1840,1840,1840,1840,21
|
|
20240402,102200,191399754,1840,1840,1840,1840,1
|
|
20240402,102100,191397914,1841,1841,1841,1841,10
|
|
20240402,102000,191379504,1841,1841,1841,1841,10
|
|
20240402,101900,191361094,1840,1840,1840,1840,500
|
|
20240402,101800,190441094,1841,1841,1841,1841,300
|
|
20240402,101700,189888794,1842,1842,1842,1836,624
|
|
20240402,101600,188741914,1842,1838,1842,1835,2498
|
|
20240402,101500,184155916,1837,1838,1838,1837,196
|
|
20240402,101400,183795786,1838,1839,1839,1838,2012
|
|
20240402,101300,180096743,1839,1839,1839,1839,0
|
|
20240402,101200,180096743,1839,1840,1840,1839,11
|
|
20240402,101100,180076512,1839,1839,1839,1839,0
|
|
20240402,101000,180076512,1839,1839,1839,1839,10
|
|
20240402,100900,180058122,1842,1842,1842,1842,0
|
|
20240402,100800,180058122,1842,1842,1842,1842,1
|
|
20240402,100700,180056280,1838,1838,1838,1838,0
|
|
20240402,100600,180056280,1838,1840,1840,1838,184
|
|
20240402,100500,179718046,1841,1841,1841,1841,2
|
|
20240402,100400,179714364,1841,1841,1841,1841,2
|
|
20240402,100300,179710682,1841,1841,1841,1841,366
|
|
20240402,100200,179036876,1841,1842,1842,1841,1083
|
|
20240402,100100,177042530,1842,1845,1845,1842,1635
|
|
20240402,100000,174030758,1845,1845,1845,1845,1
|
|
20240402,095900,174028913,1845,1845,1845,1845,0
|
|
20240402,095800,174028913,1845,1845,1845,1845,1
|
|
20240402,095700,174027068,1842,1845,1845,1842,401
|
|
20240402,095600,173288423,1842,1842,1842,1842,1647
|
|
20240402,095500,170254649,1841,1841,1841,1841,5
|
|
20240402,095400,170245444,1842,1841,1842,1841,1001
|
|
20240402,095300,168402602,1841,1841,1841,1841,0
|
|
20240402,095200,168402602,1841,1837,1841,1837,297
|
|
20240402,095100,167856225,1837,1837,1837,1837,1200
|
|
20240402,095000,165651825,1837,1837,1837,1837,3
|
|
20240402,094900,165646314,1837,1837,1837,1837,150
|
|
20240402,094800,165370764,1837,1836,1837,1826,17718
|
|
20240402,094700,132927969,1837,1837,1837,1837,1000
|
|
20240402,094600,131090969,1837,1837,1837,1837,0
|
|
20240402,094500,131090969,1837,1837,1837,1837,2
|
|
20240402,094400,131087295,1834,1835,1835,1834,2362
|
|
20240402,094300,126753322,1837,1837,1837,1837,860
|
|
20240402,094200,125173502,1835,1836,1836,1835,1050
|
|
20240402,094100,123246737,1837,1837,1837,1835,53
|
|
20240402,094000,123149378,1835,1835,1835,1835,110
|
|
20240402,093900,122947528,1835,1836,1837,1835,822
|
|
20240402,093800,121438734,1837,1837,1837,1837,558
|
|
20240402,093700,120413688,1837,1837,1837,1835,1366
|
|
20240402,093600,117905193,1838,1837,1838,1837,1680
|
|
20240402,093500,114818853,1838,1842,1842,1838,2262
|
|
20240402,093400,110658842,1842,1845,1845,1842,37
|
|
20240402,093300,110590648,1844,1844,1844,1844,0
|
|
20240402,093200,110590648,1844,1841,1846,1839,143
|
|
20240402,093100,110327129,1846,1841,1846,1841,690
|
|
20240402,093000,109055358,1853,1853,1853,1853,0
|
|
20240402,092900,109055358,1853,1839,1853,1838,2434
|
|
20240402,092800,104570243,1838,1838,1838,1838,500
|
|
20240402,092700,103651243,1838,1838,1838,1838,4
|
|
20240402,092600,103643891,1835,1836,1836,1835,625
|
|
20240402,092500,102496998,1839,1836,1839,1834,2087
|
|
20240402,092400,98667473,1840,1840,1840,1840,0
|
|
20240402,092300,98667473,1840,1840,1840,1836,950
|
|
20240402,092200,96921473,1837,1840,1840,1837,645
|
|
20240402,092100,95736458,1840,1840,1840,1840,9
|
|
20240402,092000,95719898,1836,1836,1837,1836,1369
|
|
20240402,091900,93205981,1836,1838,1838,1836,1971
|
|
20240402,091800,89585135,1840,1839,1844,1839,1045
|
|
20240402,091700,87662831,1839,1837,1839,1834,2189
|
|
20240402,091600,83643758,1837,1842,1842,1837,4675
|
|
20240402,091500,75041595,1842,1843,1843,1841,636
|
|
20240402,091400,73869558,1847,1840,1847,1839,9661
|
|
20240402,091300,56098377,1840,1857,1857,1840,7304
|
|
20240402,091200,42636281,1858,1847,1858,1847,569
|
|
20240402,091100,41585290,1847,1847,1847,1847,50
|
|
20240402,091000,41492940,1858,1860,1860,1858,4
|
|
20240402,090900,41485506,1860,1860,1860,1847,342
|
|
20240402,090800,40853546,1861,1853,1861,1849,6103
|
|
20240402,090700,29557204,1853,1860,1861,1853,7447
|
|
20240402,090600,15714027,1861,1865,1870,1861,3594
|
|
20240402,090500,9018962,1870,1870,1870,1864,53
|
|
20240402,090400,8920152,1871,1871,1871,1871,0
|
|
20240402,090300,8920152,1871,1871,1871,1871,298
|
|
20240402,090200,8362594,1871,1862,1871,1862,319
|
|
20240402,090100,7768526,1861,1870,1875,1860,2095
|
|
20240402,090000,3858616,1870,1875,1875,1870,2061
|