647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,194400,300258404,1809,1809,1809,1809,1965
|
|
20240404,194300,300258404,1809,1809,1809,1809,0
|
|
20240404,194200,300258404,1809,1809,1809,1809,0
|
|
20240404,194100,300258404,1809,1809,1809,1809,0
|
|
20240404,194000,300258404,1809,1809,1809,1809,0
|
|
20240404,193900,300258404,1809,1809,1809,1809,0
|
|
20240404,193800,300258404,1809,1809,1809,1809,0
|
|
20240404,193700,300258404,1809,1809,1809,1809,0
|
|
20240404,193600,300258404,1809,1809,1809,1809,0
|
|
20240404,193500,300258404,1809,1809,1809,1809,0
|
|
20240404,193400,300258404,1809,1809,1809,1809,0
|
|
20240404,193300,300258404,1809,1809,1809,1809,0
|
|
20240404,193200,300258404,1809,1809,1809,1809,0
|
|
20240404,193100,300258404,1809,1809,1809,1809,0
|
|
20240404,193000,300258404,1809,1809,1809,1809,0
|
|
20240404,192900,300258404,1809,1809,1809,1809,0
|
|
20240404,192800,300258404,1809,1809,1809,1809,0
|
|
20240404,192700,300258404,1809,1809,1809,1809,0
|
|
20240404,192600,300258404,1809,1809,1809,1809,0
|
|
20240404,192500,300258404,1809,1809,1809,1809,0
|
|
20240404,192400,300258404,1809,1809,1809,1809,0
|
|
20240404,192300,300258404,1809,1809,1809,1809,0
|
|
20240404,192200,300258404,1809,1809,1809,1809,0
|
|
20240404,192100,300258404,1809,1809,1809,1809,0
|
|
20240404,192000,300258404,1809,1809,1809,1809,0
|
|
20240404,191900,300258404,1809,1809,1809,1809,0
|
|
20240404,191800,300258404,1809,1809,1809,1809,0
|
|
20240404,191700,300258404,1809,1809,1809,1809,0
|
|
20240404,191600,300258404,1809,1809,1809,1809,0
|
|
20240404,191500,300258404,1809,1809,1809,1809,0
|
|
20240404,191400,300258404,1809,1809,1809,1809,1965
|
|
20240404,191300,300258404,1809,1809,1809,1809,0
|
|
20240404,191200,300258404,1809,1809,1809,1809,0
|
|
20240404,191100,300258404,1809,1809,1809,1809,0
|
|
20240404,191000,300258404,1809,1809,1809,1809,0
|
|
20240404,190900,300258404,1809,1809,1809,1809,0
|
|
20240404,190800,300258404,1809,1809,1809,1809,0
|
|
20240404,190700,300258404,1809,1809,1809,1809,0
|
|
20240404,190600,300258404,1809,1809,1809,1809,0
|
|
20240404,190500,300258404,1809,1809,1809,1809,0
|
|
20240404,190400,300258404,1809,1809,1809,1809,0
|
|
20240404,190300,300258404,1809,1809,1809,1809,0
|
|
20240404,190200,300258404,1809,1809,1809,1809,0
|
|
20240404,190100,300258404,1809,1809,1809,1809,0
|
|
20240404,190000,300258404,1809,1809,1809,1809,0
|
|
20240404,185900,300258404,1809,1809,1809,1809,0
|
|
20240404,185800,300258404,1809,1809,1809,1809,0
|
|
20240404,185700,300258404,1809,1809,1809,1809,0
|
|
20240404,185600,300258404,1809,1809,1809,1809,0
|
|
20240404,185500,300258404,1809,1809,1809,1809,0
|
|
20240404,185400,300258404,1809,1809,1809,1809,0
|
|
20240404,185300,300258404,1809,1809,1809,1809,0
|
|
20240404,185200,300258404,1809,1809,1809,1809,0
|
|
20240404,185100,300258404,1809,1809,1809,1809,0
|
|
20240404,185000,300258404,1809,1809,1809,1809,0
|
|
20240404,184900,300258404,1809,1809,1809,1809,0
|
|
20240404,184800,300258404,1809,1809,1809,1809,0
|
|
20240404,184700,300258404,1809,1809,1809,1809,0
|
|
20240404,184600,300258404,1809,1809,1809,1809,0
|
|
20240404,184500,300258404,1809,1809,1809,1809,0
|
|
20240404,184400,300258404,1809,1809,1809,1809,1965
|
|
20240404,184300,300258404,1809,1809,1809,1809,0
|
|
20240404,184200,300258404,1809,1809,1809,1809,0
|
|
20240404,184100,300258404,1809,1809,1809,1809,0
|
|
20240404,184000,300258404,1809,1809,1809,1809,0
|
|
20240404,183900,300258404,1809,1809,1809,1809,0
|
|
20240404,183800,300258404,1809,1809,1809,1809,0
|
|
20240404,183700,300258404,1809,1809,1809,1809,0
|
|
20240404,183600,300258404,1809,1809,1809,1809,0
|
|
20240404,183500,300258404,1809,1809,1809,1809,0
|
|
20240404,183400,300258404,1809,1809,1809,1809,0
|
|
20240404,183300,300258404,1809,1809,1809,1809,0
|
|
20240404,183200,300258404,1809,1809,1809,1809,0
|
|
20240404,183100,300258404,1809,1809,1809,1809,0
|
|
20240404,183000,300258404,1809,1809,1809,1809,0
|
|
20240404,182900,300258404,1809,1809,1809,1809,0
|
|
20240404,182800,300258404,1809,1809,1809,1809,0
|
|
20240404,182700,300258404,1809,1809,1809,1809,0
|
|
20240404,182600,300258404,1809,1809,1809,1809,0
|
|
20240404,182500,300258404,1809,1809,1809,1809,0
|
|
20240404,182400,300258404,1809,1809,1809,1809,0
|
|
20240404,182300,300258404,1809,1809,1809,1809,0
|
|
20240404,182200,300258404,1809,1809,1809,1809,0
|
|
20240404,182100,300258404,1809,1809,1809,1809,0
|
|
20240404,182000,300258404,1809,1809,1809,1809,0
|
|
20240404,181900,300258404,1809,1809,1809,1809,0
|
|
20240404,181800,300258404,1809,1809,1809,1809,0
|
|
20240404,181700,300258404,1809,1809,1809,1809,0
|
|
20240404,181600,300258404,1809,1809,1809,1809,0
|
|
20240404,181500,300258404,1809,1809,1809,1809,0
|
|
20240404,181400,300258404,1809,1809,1809,1809,1965
|
|
20240404,181300,300258404,1809,1809,1809,1809,0
|
|
20240404,181200,300258404,1809,1809,1809,1809,0
|
|
20240404,181100,300258404,1809,1809,1809,1809,0
|
|
20240404,181000,300258404,1809,1809,1809,1809,0
|
|
20240404,180900,300258404,1809,1809,1809,1809,0
|
|
20240404,180800,300258404,1809,1809,1809,1809,0
|
|
20240404,180700,300258404,1809,1809,1809,1809,0
|
|
20240404,180600,300258404,1809,1809,1809,1809,0
|
|
20240404,180500,300258404,1809,1809,1809,1809,0
|
|
20240404,180400,300258404,1809,1809,1809,1809,0
|
|
20240404,180300,300258404,1809,1809,1809,1809,0
|
|
20240404,180200,300258404,1809,1809,1809,1809,0
|
|
20240404,180100,300258404,1809,1809,1809,1809,0
|
|
20240404,180000,300258404,1809,1809,1809,1809,0
|
|
20240404,175900,300258404,1809,1809,1809,1809,0
|
|
20240404,175800,300258404,1809,1809,1809,1809,0
|
|
20240404,175700,300258404,1809,1809,1809,1809,0
|
|
20240404,175600,300258404,1809,1809,1809,1809,0
|
|
20240404,175500,300258404,1809,1809,1809,1809,0
|
|
20240404,175400,300258404,1809,1809,1809,1809,0
|
|
20240404,175300,300258404,1809,1809,1809,1809,0
|
|
20240404,175200,300258404,1809,1809,1809,1809,0
|
|
20240404,175100,300258404,1809,1809,1809,1809,0
|
|
20240404,175000,300258404,1809,1809,1809,1809,0
|
|
20240404,174900,300258404,1809,1809,1809,1809,0
|
|
20240404,174800,300258404,1809,1809,1809,1809,0
|
|
20240404,174700,300258404,1809,1809,1809,1809,0
|
|
20240404,174600,300258404,1809,1809,1809,1809,0
|
|
20240404,174500,300258404,1809,1809,1809,1809,0
|
|
20240404,174400,300258404,1809,1809,1809,1809,1965
|
|
20240404,174300,300258404,1809,1809,1809,1809,0
|
|
20240404,174200,300258404,1809,1809,1809,1809,0
|
|
20240404,174100,300258404,1809,1809,1809,1809,0
|
|
20240404,174000,300258404,1809,1809,1809,1809,0
|
|
20240404,173900,300258404,1809,1809,1809,1809,0
|
|
20240404,173800,300258404,1809,1809,1809,1809,0
|
|
20240404,173700,300258404,1809,1809,1809,1809,0
|
|
20240404,173600,300258404,1809,1809,1809,1809,0
|
|
20240404,173500,300258404,1809,1809,1809,1809,0
|
|
20240404,173400,300258404,1809,1809,1809,1809,0
|
|
20240404,173300,300258404,1809,1809,1809,1809,0
|
|
20240404,173200,300258404,1809,1809,1809,1809,0
|
|
20240404,173100,300258404,1809,1809,1809,1809,0
|
|
20240404,173000,300258404,1809,1809,1809,1809,0
|
|
20240404,172900,300258404,1809,1809,1809,1809,0
|
|
20240404,172800,300258404,1809,1809,1809,1809,0
|
|
20240404,172700,300258404,1809,1809,1809,1809,0
|
|
20240404,172600,300258404,1809,1809,1809,1809,0
|
|
20240404,172500,300258404,1809,1809,1809,1809,0
|
|
20240404,172400,300258404,1809,1809,1809,1809,0
|
|
20240404,172300,300258404,1809,1809,1809,1809,0
|
|
20240404,172200,300258404,1809,1809,1809,1809,0
|
|
20240404,172100,300258404,1809,1809,1809,1809,0
|
|
20240404,172000,300258404,1809,1809,1809,1809,0
|
|
20240404,171900,300258404,1809,1809,1809,1809,0
|
|
20240404,171800,300258404,1809,1809,1809,1809,0
|
|
20240404,171700,300258404,1809,1809,1809,1809,0
|
|
20240404,171600,300258404,1809,1809,1809,1809,0
|
|
20240404,171500,300258404,1809,1809,1809,1809,0
|
|
20240404,171400,300258404,1809,1809,1809,1809,1965
|
|
20240404,171300,300258404,1809,1809,1809,1809,0
|
|
20240404,171200,300258404,1809,1809,1809,1809,0
|
|
20240404,171100,300258404,1809,1809,1809,1809,0
|
|
20240404,171000,300258404,1809,1809,1809,1809,0
|
|
20240404,170900,300258404,1809,1809,1809,1809,0
|
|
20240404,170800,300258404,1809,1809,1809,1809,0
|
|
20240404,170700,300258404,1809,1809,1809,1809,0
|
|
20240404,170600,300258404,1809,1809,1809,1809,0
|
|
20240404,170500,300258404,1809,1809,1809,1809,0
|
|
20240404,170400,300258404,1809,1809,1809,1809,0
|
|
20240404,170300,300258404,1809,1809,1809,1809,0
|
|
20240404,170200,300258404,1809,1809,1809,1809,0
|
|
20240404,170100,300258404,1809,1809,1809,1809,0
|
|
20240404,170000,300258404,1809,1809,1809,1809,0
|
|
20240404,165900,300258404,1809,1809,1809,1809,0
|
|
20240404,165800,300258404,1809,1809,1809,1809,0
|
|
20240404,165700,300258404,1809,1809,1809,1809,0
|
|
20240404,165600,300258404,1809,1809,1809,1809,0
|
|
20240404,165500,300258404,1809,1809,1809,1809,0
|
|
20240404,165400,300258404,1809,1809,1809,1809,0
|
|
20240404,165300,300258404,1809,1809,1809,1809,0
|
|
20240404,165200,300258404,1809,1809,1809,1809,0
|
|
20240404,165100,300258404,1809,1809,1809,1809,0
|
|
20240404,165000,300258404,1809,1809,1809,1809,0
|
|
20240404,164900,300258404,1809,1809,1809,1809,0
|
|
20240404,164800,300258404,1809,1809,1809,1809,0
|
|
20240404,164700,300258404,1809,1809,1809,1809,0
|
|
20240404,164600,300258404,1809,1809,1809,1809,0
|
|
20240404,164500,300258404,1809,1809,1809,1809,0
|
|
20240404,164400,300258404,1809,1809,1809,1809,1965
|
|
20240404,164300,300258404,1809,1809,1809,1809,0
|
|
20240404,164200,300258404,1809,1809,1809,1809,0
|
|
20240404,164100,300258404,1809,1809,1809,1809,0
|
|
20240404,164000,300258404,1809,1809,1809,1809,0
|
|
20240404,163900,300258404,1809,1809,1809,1809,0
|
|
20240404,163800,300258404,1809,1809,1809,1809,0
|
|
20240404,163700,300258404,1809,1809,1809,1809,0
|
|
20240404,163600,300258404,1809,1809,1809,1809,0
|
|
20240404,163500,300258404,1809,1809,1809,1809,0
|
|
20240404,163400,300258404,1809,1809,1809,1809,0
|
|
20240404,163300,300258404,1809,1809,1809,1809,0
|
|
20240404,163200,300258404,1809,1809,1809,1809,0
|
|
20240404,163100,300258404,1809,1809,1809,1809,0
|
|
20240404,163000,300258404,1809,1809,1809,1809,0
|
|
20240404,162900,300258404,1809,1809,1809,1809,0
|
|
20240404,162800,300258404,1809,1809,1809,1809,0
|
|
20240404,162700,300258404,1809,1809,1809,1809,0
|
|
20240404,162600,300258404,1809,1809,1809,1809,0
|
|
20240404,162500,300258404,1809,1809,1809,1809,0
|
|
20240404,162400,300258404,1809,1809,1809,1809,0
|
|
20240404,162300,300258404,1809,1809,1809,1809,0
|
|
20240404,162200,300258404,1809,1809,1809,1809,0
|
|
20240404,162100,300258404,1809,1809,1809,1809,0
|
|
20240404,162000,300258404,1809,1809,1809,1809,0
|
|
20240404,161900,300258404,1809,1809,1809,1809,0
|
|
20240404,161800,300258404,1809,1809,1809,1809,0
|
|
20240404,161700,300258404,1809,1809,1809,1809,0
|
|
20240404,161600,300258404,1809,1809,1809,1809,0
|
|
20240404,161500,300258404,1809,1809,1809,1809,0
|
|
20240404,161400,300258404,1809,1809,1809,1809,1965
|
|
20240404,161300,300258404,1809,1809,1809,1809,0
|
|
20240404,161200,300258404,1809,1809,1809,1809,0
|
|
20240404,161100,300258404,1809,1809,1809,1809,0
|
|
20240404,161000,300258404,1809,1809,1809,1809,0
|
|
20240404,160900,300258404,1809,1809,1809,1809,0
|
|
20240404,160800,300258404,1809,1809,1809,1809,0
|
|
20240404,160700,300258404,1809,1809,1809,1809,0
|
|
20240404,160600,300258404,1809,1809,1809,1809,0
|
|
20240404,160500,300258404,1809,1809,1809,1809,0
|
|
20240404,160400,300258404,1809,1809,1809,1809,0
|
|
20240404,160300,300258404,1809,1809,1809,1809,0
|
|
20240404,160200,300258404,1809,1809,1809,1809,0
|
|
20240404,160100,300258404,1809,1809,1809,1809,0
|
|
20240404,160000,300258404,1809,1809,1809,1809,0
|
|
20240404,155900,300258404,1809,1809,1809,1809,0
|
|
20240404,155800,300258404,1809,1809,1809,1809,0
|
|
20240404,155700,300258404,1809,1809,1809,1809,0
|
|
20240404,155600,300258404,1809,1809,1809,1809,0
|
|
20240404,155500,300258404,1809,1809,1809,1809,0
|
|
20240404,155400,300258404,1809,1809,1809,1809,0
|
|
20240404,155300,300258404,1809,1809,1809,1809,0
|
|
20240404,155200,300258404,1809,1809,1809,1809,0
|
|
20240404,155100,300258404,1809,1809,1809,1809,0
|
|
20240404,155000,300258404,1809,1809,1809,1809,0
|
|
20240404,154900,300258404,1809,1809,1809,1809,0
|
|
20240404,154800,300258404,1809,1809,1809,1809,0
|
|
20240404,154700,300258404,1809,1809,1809,1809,0
|
|
20240404,154600,300258404,1809,1809,1809,1809,0
|
|
20240404,154500,300258404,1809,1809,1809,1809,0
|
|
20240404,154400,300258404,1809,1809,1809,1809,1965
|
|
20240404,154300,300258404,1809,1809,1809,1809,0
|
|
20240404,154200,300258404,1809,1809,1809,1809,0
|
|
20240404,154100,300258404,1809,1809,1809,1809,0
|
|
20240404,154000,300258404,1809,1809,1809,1809,0
|
|
20240404,153900,300258404,1809,1809,1809,1809,0
|
|
20240404,153800,300258404,1809,1809,1809,1809,0
|
|
20240404,153700,300258404,1809,1809,1809,1809,0
|
|
20240404,153600,300258404,1809,1809,1809,1809,0
|
|
20240404,153500,300258404,1809,1809,1809,1809,0
|
|
20240404,153400,300258404,1809,1809,1809,1809,0
|
|
20240404,153300,300258404,1809,1809,1809,1809,0
|
|
20240404,153200,300258404,1809,1809,1809,1809,0
|
|
20240404,153100,300258404,1809,1809,1809,1809,0
|
|
20240404,153000,300258404,1809,1809,1809,1809,1965
|
|
20240404,152900,296703719,1802,1802,1802,1802,0
|
|
20240404,152800,296703719,1802,1802,1802,1802,0
|
|
20240404,152700,296703719,1802,1802,1802,1802,0
|
|
20240404,152600,296703719,1802,1802,1802,1802,0
|
|
20240404,152500,296703719,1802,1802,1802,1802,0
|
|
20240404,152400,296703719,1802,1802,1802,1802,0
|
|
20240404,152300,296703719,1802,1802,1802,1802,0
|
|
20240404,152200,296703719,1802,1802,1802,1802,0
|
|
20240404,152100,296703719,1802,1802,1802,1802,0
|
|
20240404,152000,296703719,1802,1802,1802,1802,0
|
|
20240404,151900,296703719,1802,1802,1804,1802,163
|
|
20240404,151800,296409990,1802,1801,1802,1801,42
|
|
20240404,151700,296334335,1802,1802,1802,1802,0
|
|
20240404,151600,296334335,1802,1802,1802,1802,23
|
|
20240404,151500,296292889,1802,1800,1802,1800,6
|
|
20240404,151400,296282085,1802,1802,1802,1802,228
|
|
20240404,151300,295871229,1801,1800,1801,1800,498
|
|
20240404,151200,294974818,1800,1798,1800,1798,513
|
|
20240404,151100,294052418,1800,1800,1800,1800,213
|
|
20240404,151000,293669018,1796,1796,1796,1796,0
|
|
20240404,150900,293669018,1796,1798,1798,1796,132
|
|
20240404,150800,293431936,1799,1799,1800,1798,1003
|
|
20240404,150700,291628531,1800,1800,1800,1800,4
|
|
20240404,150600,291621331,1800,1797,1800,1797,2
|
|
20240404,150500,291617734,1800,1798,1800,1798,482
|
|
20240404,150400,290750974,1798,1800,1800,1798,1008
|
|
20240404,150300,288938574,1800,1800,1800,1800,326
|
|
20240404,150200,288351774,1796,1800,1800,1796,552
|
|
20240404,150100,287359264,1799,1799,1799,1799,300
|
|
20240404,150000,286819564,1798,1798,1798,1798,1035
|
|
20240404,145900,284958634,1798,1797,1798,1796,103
|
|
20240404,145800,284773543,1797,1797,1797,1797,0
|
|
20240404,145700,284773543,1797,1797,1797,1797,0
|
|
20240404,145600,284773543,1797,1797,1797,1797,0
|
|
20240404,145500,284773543,1797,1797,1797,1797,0
|
|
20240404,145400,284773543,1797,1797,1797,1797,658
|
|
20240404,145300,283591117,1796,1796,1796,1796,0
|
|
20240404,145200,283591117,1796,1796,1796,1796,600
|
|
20240404,145100,282513517,1795,1795,1795,1795,0
|
|
20240404,145000,282513517,1795,1795,1795,1795,51
|
|
20240404,144900,282421972,1792,1792,1792,1792,589
|
|
20240404,144800,281366484,1792,1790,1792,1790,2
|
|
20240404,144700,281362902,1789,1789,1789,1789,0
|
|
20240404,144600,281362902,1789,1792,1792,1789,545
|
|
20240404,144500,280387832,1792,1790,1792,1790,1889
|
|
20240404,144400,277004994,1790,1791,1791,1790,233
|
|
20240404,144300,276587701,1792,1792,1792,1792,805
|
|
20240404,144200,275145141,1792,1792,1792,1792,1384
|
|
20240404,144100,272665013,1793,1792,1793,1792,1179
|
|
20240404,144000,270552045,1793,1793,1793,1793,0
|
|
20240404,143900,270552045,1793,1794,1794,1793,3
|
|
20240404,143800,270546665,1792,1792,1792,1792,253
|
|
20240404,143700,270093289,1792,1792,1792,1792,200
|
|
20240404,143600,269734889,1789,1789,1789,1789,0
|
|
20240404,143500,269734889,1789,1789,1789,1789,933
|
|
20240404,143400,268065752,1789,1789,1789,1789,0
|
|
20240404,143300,268065752,1789,1788,1789,1788,1480
|
|
20240404,143200,265419489,1788,1788,1788,1788,1
|
|
20240404,143100,265417701,1788,1788,1788,1788,0
|
|
20240404,143000,265417701,1788,1788,1788,1788,0
|
|
20240404,142900,265417701,1788,1787,1788,1784,306
|
|
20240404,142800,264871311,1787,1788,1790,1787,3082
|
|
20240404,142700,259360753,1790,1791,1791,1789,665
|
|
20240404,142600,258170442,1790,1791,1791,1790,159
|
|
20240404,142500,257885829,1794,1790,1794,1790,1489
|
|
20240404,142400,255220505,1790,1791,1791,1789,1315
|
|
20240404,142300,252866777,1792,1795,1795,1792,4607
|
|
20240404,142200,244603477,1796,1796,1796,1796,0
|
|
20240404,142100,244603477,1796,1795,1796,1795,31
|
|
20240404,142000,244547831,1796,1796,1796,1796,1
|
|
20240404,141900,244546035,1794,1795,1795,1794,200
|
|
20240404,141800,244187135,1795,1797,1797,1795,650
|
|
20240404,141700,243020073,1798,1798,1798,1798,56
|
|
20240404,141600,242919385,1798,1798,1798,1798,0
|
|
20240404,141500,242919385,1798,1797,1798,1797,2
|
|
20240404,141400,242915790,1798,1798,1798,1798,2
|
|
20240404,141300,242912194,1798,1798,1798,1798,0
|
|
20240404,141200,242912194,1798,1798,1798,1798,127
|
|
20240404,141100,242683848,1799,1799,1799,1799,181
|
|
20240404,141000,242358229,1799,1799,1799,1799,0
|
|
20240404,140900,242358229,1799,1799,1799,1799,0
|
|
20240404,140800,242358229,1799,1798,1799,1798,60
|
|
20240404,140700,242250348,1799,1800,1800,1799,123
|
|
20240404,140600,242028949,1800,1799,1800,1799,3
|
|
20240404,140500,242023550,1800,1800,1800,1800,0
|
|
20240404,140400,242023550,1800,1800,1800,1800,0
|
|
20240404,140300,242023550,1800,1800,1800,1800,82
|
|
20240404,140200,241875950,1800,1800,1800,1800,0
|
|
20240404,140100,241875950,1800,1797,1800,1797,5
|
|
20240404,140000,241866959,1799,1799,1799,1799,0
|
|
20240404,135900,241866959,1799,1799,1799,1799,0
|
|
20240404,135800,241866959,1799,1799,1799,1799,0
|
|
20240404,135700,241866959,1799,1799,1799,1799,0
|
|
20240404,135600,241866959,1799,1799,1799,1799,15
|
|
20240404,135500,241839974,1798,1798,1798,1798,116
|
|
20240404,135400,241631406,1798,1798,1798,1798,200
|
|
20240404,135300,241271806,1799,1799,1799,1799,114
|
|
20240404,135200,241066720,1799,1799,1799,1799,200
|
|
20240404,135100,240706920,1799,1799,1799,1799,17
|
|
20240404,135000,240676337,1799,1799,1799,1799,20
|
|
20240404,134900,240640357,1799,1799,1799,1799,0
|
|
20240404,134800,240640357,1799,1799,1799,1799,0
|
|
20240404,134700,240640357,1799,1799,1799,1799,1
|
|
20240404,134600,240638558,1799,1799,1799,1799,1
|
|
20240404,134500,240636759,1795,1797,1797,1795,600
|
|
20240404,134400,239559644,1798,1798,1798,1798,0
|
|
20240404,134300,239559644,1798,1798,1798,1798,323
|
|
20240404,134200,238978890,1799,1798,1799,1798,2
|
|
20240404,134100,238975293,1799,1796,1799,1796,357
|
|
20240404,134000,238334118,1796,1800,1800,1796,429
|
|
20240404,133900,237563480,1796,1796,1796,1796,0
|
|
20240404,133800,237563480,1796,1796,1796,1796,0
|
|
20240404,133700,237563480,1796,1796,1796,1796,0
|
|
20240404,133600,237563480,1796,1798,1798,1796,609
|
|
20240404,133500,236469483,1798,1798,1798,1798,1
|
|
20240404,133400,236467685,1798,1798,1798,1798,5
|
|
20240404,133300,236458695,1798,1798,1798,1798,0
|
|
20240404,133200,236458695,1798,1798,1798,1798,1001
|
|
20240404,133100,234658897,1799,1799,1799,1799,0
|
|
20240404,133000,234658897,1799,1799,1799,1799,0
|
|
20240404,132900,234658897,1799,1799,1799,1799,0
|
|
20240404,132800,234658897,1799,1800,1800,1799,1177
|
|
20240404,132700,232540308,1800,1800,1800,1800,0
|
|
20240404,132600,232540308,1800,1800,1800,1800,0
|
|
20240404,132500,232540308,1800,1800,1800,1800,0
|
|
20240404,132400,232540308,1800,1800,1800,1800,32
|
|
20240404,132300,232482708,1800,1800,1800,1800,1
|
|
20240404,132200,232480908,1800,1800,1800,1800,50
|
|
20240404,132100,232390908,1800,1800,1800,1800,7
|
|
20240404,132000,232378308,1800,1800,1800,1800,72
|
|
20240404,131900,232248708,1798,1798,1798,1798,646
|
|
20240404,131800,231087200,1798,1798,1798,1798,0
|
|
20240404,131700,231087200,1798,1798,1798,1798,0
|
|
20240404,131600,231087200,1798,1798,1798,1798,0
|
|
20240404,131500,231087200,1798,1798,1798,1798,0
|
|
20240404,131400,231087200,1798,1798,1798,1798,10
|
|
20240404,131300,231069220,1796,1796,1796,1796,628
|
|
20240404,131200,229941332,1796,1796,1796,1796,0
|
|
20240404,131100,229941332,1796,1798,1798,1796,109
|
|
20240404,131000,229745562,1798,1798,1798,1798,0
|
|
20240404,130900,229745562,1798,1798,1798,1798,0
|
|
20240404,130800,229745562,1798,1798,1798,1798,0
|
|
20240404,130700,229745562,1798,1798,1798,1798,0
|
|
20240404,130600,229745562,1798,1798,1798,1798,35
|
|
20240404,130500,229682632,1795,1795,1795,1795,0
|
|
20240404,130400,229682632,1795,1796,1796,1795,1878
|
|
20240404,130300,226311621,1796,1796,1796,1796,2
|
|
20240404,130200,226308029,1798,1798,1798,1798,0
|
|
20240404,130100,226308029,1798,1798,1798,1798,4
|
|
20240404,130000,226300837,1798,1795,1798,1795,233
|
|
20240404,125900,225882584,1796,1796,1796,1796,0
|
|
20240404,125800,225882584,1796,1797,1797,1796,306
|
|
20240404,125700,225333007,1796,1796,1796,1796,0
|
|
20240404,125600,225333007,1796,1796,1796,1796,0
|
|
20240404,125500,225333007,1796,1796,1796,1796,0
|
|
20240404,125400,225333007,1796,1796,1796,1796,0
|
|
20240404,125300,225333007,1796,1796,1796,1796,0
|
|
20240404,125200,225333007,1796,1796,1796,1796,0
|
|
20240404,125100,225333007,1796,1796,1796,1796,0
|
|
20240404,125000,225333007,1796,1796,1796,1796,0
|
|
20240404,124900,225333007,1796,1796,1796,1796,203
|
|
20240404,124800,224968419,1796,1796,1796,1796,0
|
|
20240404,124700,224968419,1796,1796,1796,1796,2152
|
|
20240404,124600,221103427,1796,1796,1796,1796,0
|
|
20240404,124500,221103427,1796,1796,1796,1796,0
|
|
20240404,124400,221103427,1796,1796,1796,1796,0
|
|
20240404,124300,221103427,1796,1797,1797,1796,250
|
|
20240404,124200,220654415,1798,1798,1798,1798,0
|
|
20240404,124100,220654415,1798,1798,1798,1798,24
|
|
20240404,124000,220611263,1798,1798,1798,1798,0
|
|
20240404,123900,220611263,1798,1798,1798,1798,0
|
|
20240404,123800,220611263,1798,1798,1798,1798,0
|
|
20240404,123700,220611263,1798,1798,1798,1798,0
|
|
20240404,123600,220611263,1798,1798,1798,1798,0
|
|
20240404,123500,220611263,1798,1798,1798,1798,12
|
|
20240404,123400,220589687,1796,1797,1797,1796,15
|
|
20240404,123300,220562746,1796,1798,1798,1796,1002
|
|
20240404,123200,218763150,1798,1798,1798,1797,249
|
|
20240404,123100,218315671,1798,1798,1798,1798,0
|
|
20240404,123000,218315671,1798,1798,1798,1798,0
|
|
20240404,122900,218315671,1798,1798,1798,1798,0
|
|
20240404,122800,218315671,1798,1799,1799,1798,214
|
|
20240404,122700,217930897,1799,1799,1799,1799,0
|
|
20240404,122600,217930897,1799,1799,1799,1799,0
|
|
20240404,122500,217930897,1799,1799,1799,1799,0
|
|
20240404,122400,217930897,1799,1799,1799,1799,70
|
|
20240404,122300,217804967,1799,1799,1799,1799,30
|
|
20240404,122200,217750997,1798,1798,1798,1798,0
|
|
20240404,122100,217750997,1798,1798,1798,1798,0
|
|
20240404,122000,217750997,1798,1798,1798,1798,0
|
|
20240404,121900,217750997,1798,1798,1798,1798,657
|
|
20240404,121800,216569711,1797,1797,1797,1797,1
|
|
20240404,121700,216567914,1797,1797,1797,1797,2
|
|
20240404,121600,216564320,1797,1797,1797,1797,1
|
|
20240404,121500,216562523,1797,1796,1797,1796,1018
|
|
20240404,121400,214733936,1796,1796,1796,1796,12
|
|
20240404,121300,214712384,1795,1795,1795,1795,200
|
|
20240404,121200,214353384,1796,1796,1796,1796,63
|
|
20240404,121100,214240236,1796,1796,1796,1796,0
|
|
20240404,121000,214240236,1796,1796,1796,1796,0
|
|
20240404,120900,214240236,1796,1796,1796,1796,0
|
|
20240404,120800,214240236,1796,1797,1797,1794,2848
|
|
20240404,120700,209128128,1796,1796,1796,1796,81
|
|
20240404,120600,208982652,1796,1796,1796,1795,1523
|
|
20240404,120500,206248381,1797,1797,1797,1797,555
|
|
20240404,120400,205251046,1797,1797,1797,1797,0
|
|
20240404,120300,205251046,1797,1797,1797,1797,0
|
|
20240404,120200,205251046,1797,1798,1798,1797,3113
|
|
20240404,120100,199654719,1799,1799,1799,1799,0
|
|
20240404,120000,199654719,1799,1800,1800,1799,428
|
|
20240404,115900,198884744,1800,1800,1800,1800,2000
|
|
20240404,115800,195284744,1801,1801,1801,1801,20
|
|
20240404,115700,195248724,1801,1801,1801,1801,0
|
|
20240404,115600,195248724,1801,1801,1801,1799,3028
|
|
20240404,115500,189796036,1801,1802,1802,1801,415
|
|
20240404,115400,189048620,1802,1802,1802,1802,0
|
|
20240404,115300,189048620,1802,1802,1802,1802,339
|
|
20240404,115200,188437742,1802,1803,1803,1802,200
|
|
20240404,115100,188077299,1802,1802,1802,1802,0
|
|
20240404,115000,188077299,1802,1802,1802,1802,0
|
|
20240404,114900,188077299,1802,1802,1802,1802,0
|
|
20240404,114800,188077299,1802,1802,1802,1802,0
|
|
20240404,114700,188077299,1802,1802,1802,1802,0
|
|
20240404,114600,188077299,1802,1802,1802,1802,0
|
|
20240404,114500,188077299,1802,1802,1802,1802,0
|
|
20240404,114400,188077299,1802,1802,1802,1802,0
|
|
20240404,114300,188077299,1802,1802,1802,1802,0
|
|
20240404,114200,188077299,1802,1802,1802,1802,0
|
|
20240404,114100,188077299,1802,1802,1802,1802,0
|
|
20240404,114000,188077299,1802,1803,1803,1802,6
|
|
20240404,113900,188066486,1803,1803,1803,1803,0
|
|
20240404,113800,188066486,1803,1804,1804,1803,37
|
|
20240404,113700,187999741,1804,1804,1804,1804,0
|
|
20240404,113600,187999741,1804,1804,1804,1804,0
|
|
20240404,113500,187999741,1804,1804,1804,1804,2467
|
|
20240404,113400,183549273,1804,1804,1804,1804,0
|
|
20240404,113300,183549273,1804,1804,1804,1804,0
|
|
20240404,113200,183549273,1804,1804,1804,1804,0
|
|
20240404,113100,183549273,1804,1804,1804,1804,0
|
|
20240404,113000,183549273,1804,1804,1804,1804,560
|
|
20240404,112900,182539033,1805,1805,1805,1805,0
|
|
20240404,112800,182539033,1805,1805,1805,1805,185
|
|
20240404,112700,182205108,1805,1805,1805,1805,0
|
|
20240404,112600,182205108,1805,1805,1805,1805,50
|
|
20240404,112500,182114858,1806,1806,1806,1806,100
|
|
20240404,112400,181934258,1805,1805,1805,1805,0
|
|
20240404,112300,181934258,1805,1805,1805,1805,0
|
|
20240404,112200,181934258,1805,1805,1805,1805,0
|
|
20240404,112100,181934258,1805,1805,1805,1805,0
|
|
20240404,112000,181934258,1805,1805,1805,1805,33
|
|
20240404,111900,181874693,1805,1805,1805,1805,0
|
|
20240404,111800,181874693,1805,1805,1805,1805,0
|
|
20240404,111700,181874693,1805,1805,1805,1805,0
|
|
20240404,111600,181874693,1805,1805,1805,1805,0
|
|
20240404,111500,181874693,1805,1805,1805,1805,495
|
|
20240404,111400,180981218,1805,1805,1805,1805,0
|
|
20240404,111300,180981218,1805,1805,1805,1805,189
|
|
20240404,111200,180640073,1805,1805,1805,1805,10
|
|
20240404,111100,180622023,1805,1805,1805,1805,500
|
|
20240404,111000,179719523,1804,1804,1804,1804,0
|
|
20240404,110900,179719523,1804,1804,1804,1804,0
|
|
20240404,110800,179719523,1804,1801,1804,1801,2655
|
|
20240404,110700,174935903,1801,1805,1805,1801,76
|
|
20240404,110600,174799003,1800,1800,1800,1800,0
|
|
20240404,110500,174799003,1800,1800,1800,1800,0
|
|
20240404,110400,174799003,1800,1800,1800,1800,0
|
|
20240404,110300,174799003,1800,1800,1800,1800,0
|
|
20240404,110200,174799003,1800,1807,1807,1800,12
|
|
20240404,110100,174777389,1799,1799,1799,1799,0
|
|
20240404,110000,174777389,1799,1799,1799,1799,0
|
|
20240404,105900,174777389,1799,1805,1805,1799,1000
|
|
20240404,105800,172975246,1805,1805,1805,1805,0
|
|
20240404,105700,172975246,1805,1805,1805,1805,0
|
|
20240404,105600,172975246,1805,1805,1805,1805,0
|
|
20240404,105500,172975246,1805,1805,1805,1805,653
|
|
20240404,105400,171796581,1801,1801,1801,1801,0
|
|
20240404,105300,171796581,1801,1801,1801,1801,0
|
|
20240404,105200,171796581,1801,1801,1801,1801,0
|
|
20240404,105100,171796581,1801,1805,1805,1801,700
|
|
20240404,105000,170535481,1805,1805,1805,1805,1
|
|
20240404,104900,170533676,1801,1800,1805,1800,6090
|
|
20240404,104800,159571171,1800,1803,1803,1800,4187
|
|
20240404,104700,152033615,1803,1803,1803,1803,0
|
|
20240404,104600,152033615,1803,1803,1803,1803,0
|
|
20240404,104500,152033615,1803,1803,1803,1803,1
|
|
20240404,104400,152031812,1804,1804,1804,1804,200
|
|
20240404,104300,151671012,1804,1804,1804,1804,366
|
|
20240404,104200,151010748,1804,1804,1804,1804,500
|
|
20240404,104100,150108748,1804,1804,1804,1804,500
|
|
20240404,104000,149206748,1804,1804,1804,1804,0
|
|
20240404,103900,149206748,1804,1804,1804,1804,0
|
|
20240404,103800,149206748,1804,1804,1804,1804,0
|
|
20240404,103700,149206748,1804,1804,1804,1804,545
|
|
20240404,103600,148223568,1805,1805,1805,1805,11
|
|
20240404,103500,148203713,1806,1807,1807,1806,315
|
|
20240404,103400,147634702,1809,1809,1809,1809,740
|
|
20240404,103300,146296042,1808,1809,1809,1808,66
|
|
20240404,103200,146176703,1810,1810,1810,1810,557
|
|
20240404,103100,145168533,1810,1810,1810,1810,0
|
|
20240404,103000,145168533,1810,1811,1811,1810,100
|
|
20240404,102900,144987483,1810,1810,1810,1810,200
|
|
20240404,102800,144625483,1813,1813,1813,1813,878
|
|
20240404,102700,143033669,1813,1810,1813,1810,602
|
|
20240404,102600,141944043,1811,1811,1811,1811,0
|
|
20240404,102500,141944043,1811,1811,1811,1811,0
|
|
20240404,102400,141944043,1811,1811,1811,1811,0
|
|
20240404,102300,141944043,1811,1813,1813,1811,1000
|
|
20240404,102200,140132203,1814,1813,1814,1813,719
|
|
20240404,102100,138828655,1812,1812,1812,1812,0
|
|
20240404,102000,138828655,1812,1812,1812,1812,782
|
|
20240404,101900,137411671,1812,1812,1812,1812,0
|
|
20240404,101800,137411671,1812,1812,1812,1812,0
|
|
20240404,101700,137411671,1812,1812,1812,1812,3
|
|
20240404,101600,137406235,1812,1812,1812,1812,15
|
|
20240404,101500,137379055,1812,1812,1812,1812,2
|
|
20240404,101400,137375431,1808,1808,1808,1808,0
|
|
20240404,101300,137375431,1808,1808,1808,1808,554
|
|
20240404,101200,136373799,1808,1809,1809,1808,1176
|
|
20240404,101100,134246969,1801,1809,1809,1801,6169
|
|
20240404,101000,123128294,1809,1809,1809,1809,0
|
|
20240404,100900,123128294,1809,1809,1809,1809,250
|
|
20240404,100800,122676044,1805,1805,1805,1805,0
|
|
20240404,100700,122676044,1805,1805,1805,1805,0
|
|
20240404,100600,122676044,1805,1806,1806,1805,1077
|
|
20240404,100500,120732054,1805,1806,1806,1805,1353
|
|
20240404,100400,118289873,1805,1805,1805,1805,5
|
|
20240404,100300,118280848,1805,1805,1805,1805,705
|
|
20240404,100200,117008323,1812,1812,1812,1812,0
|
|
20240404,100100,117008323,1812,1812,1812,1812,0
|
|
20240404,100000,117008323,1812,1812,1812,1812,0
|
|
20240404,095900,117008323,1812,1812,1812,1812,3
|
|
20240404,095800,117002887,1808,1809,1809,1808,1340
|
|
20240404,095700,114579847,1812,1812,1812,1812,72
|
|
20240404,095600,114449383,1812,1812,1812,1812,2
|
|
20240404,095500,114445759,1811,1811,1811,1811,200
|
|
20240404,095400,114083559,1811,1808,1811,1808,43
|
|
20240404,095300,114005809,1808,1814,1814,1808,395
|
|
20240404,095200,113290926,1810,1810,1810,1810,935
|
|
20240404,095100,111598576,1814,1814,1814,1814,0
|
|
20240404,095000,111598576,1814,1815,1815,1814,335
|
|
20240404,094900,110990571,1815,1815,1815,1815,0
|
|
20240404,094800,110990571,1815,1815,1815,1815,729
|
|
20240404,094700,109667436,1816,1817,1817,1816,230
|
|
20240404,094600,109249754,1820,1822,1822,1820,640
|
|
20240404,094500,108084384,1823,1823,1823,1823,100
|
|
20240404,094400,107902084,1825,1826,1826,1824,6602
|
|
20240404,094300,95852982,1826,1826,1826,1826,4
|
|
20240404,094200,95845678,1828,1828,1828,1828,10
|
|
20240404,094100,95827398,1829,1829,1829,1829,0
|
|
20240404,094000,95827398,1829,1829,1829,1829,0
|
|
20240404,093900,95827398,1829,1831,1831,1829,312
|
|
20240404,093800,95256734,1832,1832,1832,1832,6
|
|
20240404,093700,95245742,1833,1828,1833,1828,2108
|
|
20240404,093600,91389715,1828,1832,1832,1828,1627
|
|
20240404,093500,88415424,1830,1832,1832,1830,192
|
|
20240404,093400,88064036,1832,1830,1832,1830,156
|
|
20240404,093300,87778550,1833,1832,1833,1830,909
|
|
20240404,093200,86113218,1832,1832,1832,1830,656
|
|
20240404,093100,84911526,1832,1832,1832,1832,80
|
|
20240404,093000,84764966,1832,1830,1832,1830,1498
|
|
20240404,092900,82022207,1831,1831,1831,1831,247
|
|
20240404,092800,81569950,1831,1831,1831,1830,12
|
|
20240404,092700,81547984,1830,1830,1830,1829,1106
|
|
20240404,092600,79524029,1830,1829,1830,1828,502
|
|
20240404,092500,78605893,1830,1829,1833,1829,959
|
|
20240404,092400,76851178,1833,1829,1833,1829,8405
|
|
20240404,092300,61471072,1829,1829,1829,1828,474
|
|
20240404,092200,60604503,1825,1829,1829,1825,162
|
|
20240404,092100,60308837,1825,1832,1832,1825,1991
|
|
20240404,092000,56668282,1829,1832,1832,1829,206
|
|
20240404,091900,56291484,1830,1829,1832,1829,1219
|
|
20240404,091800,54059240,1831,1831,1831,1831,3
|
|
20240404,091700,54053747,1829,1829,1829,1829,551
|
|
20240404,091600,53045968,1829,1833,1833,1827,4832
|
|
20240404,091500,44209849,1833,1832,1833,1832,23
|
|
20240404,091400,44167710,1832,1833,1833,1832,102
|
|
20240404,091300,43980843,1833,1832,1833,1832,1782
|
|
20240404,091200,40715737,1832,1832,1832,1831,632
|
|
20240404,091100,39557933,1832,1832,1832,1832,3
|
|
20240404,091000,39552437,1831,1831,1831,1831,1501
|
|
20240404,090900,36804106,1831,1830,1831,1830,574
|
|
20240404,090800,35753312,1831,1823,1831,1823,2658
|
|
20240404,090700,30895414,1824,1826,1827,1824,301
|
|
20240404,090600,30346151,1826,1825,1826,1825,1941
|
|
20240404,090500,26802313,1825,1825,1825,1825,73
|
|
20240404,090400,26669088,1825,1830,1832,1825,170
|
|
20240404,090300,26357808,1832,1824,1832,1823,4549
|
|
20240404,090200,18049814,1825,1820,1825,1820,2809
|
|
20240404,090100,12930460,1819,1815,1819,1815,3268
|
|
20240404,090000,6992090,1815,1798,1815,1798,3876
|