606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,190300,290527799,1785,1785,1785,1785,1691
|
|
20240313,190200,290527799,1785,1785,1785,1785,0
|
|
20240313,190100,290527799,1785,1785,1785,1785,0
|
|
20240313,190000,290527799,1785,1785,1785,1785,0
|
|
20240313,185900,290527799,1785,1785,1785,1785,0
|
|
20240313,185800,290527799,1785,1785,1785,1785,0
|
|
20240313,185700,290527799,1785,1785,1785,1785,0
|
|
20240313,185600,290527799,1785,1785,1785,1785,0
|
|
20240313,185500,290527799,1785,1785,1785,1785,0
|
|
20240313,185400,290527799,1785,1785,1785,1785,0
|
|
20240313,185300,290527799,1785,1785,1785,1785,0
|
|
20240313,185200,290527799,1785,1785,1785,1785,0
|
|
20240313,185100,290527799,1785,1785,1785,1785,0
|
|
20240313,185000,290527799,1785,1785,1785,1785,0
|
|
20240313,184900,290527799,1785,1785,1785,1785,0
|
|
20240313,184800,290527799,1785,1785,1785,1785,0
|
|
20240313,184700,290527799,1785,1785,1785,1785,0
|
|
20240313,184600,290527799,1785,1785,1785,1785,0
|
|
20240313,184500,290527799,1785,1785,1785,1785,0
|
|
20240313,184400,290527799,1785,1785,1785,1785,0
|
|
20240313,184300,290527799,1785,1785,1785,1785,0
|
|
20240313,184200,290527799,1785,1785,1785,1785,0
|
|
20240313,184100,290527799,1785,1785,1785,1785,0
|
|
20240313,184000,290527799,1785,1785,1785,1785,0
|
|
20240313,183900,290527799,1785,1785,1785,1785,0
|
|
20240313,183800,290527799,1785,1785,1785,1785,0
|
|
20240313,183700,290527799,1785,1785,1785,1785,0
|
|
20240313,183600,290527799,1785,1785,1785,1785,0
|
|
20240313,183500,290527799,1785,1785,1785,1785,0
|
|
20240313,183400,290527799,1785,1785,1785,1785,0
|
|
20240313,183300,290527799,1785,1785,1785,1785,1691
|
|
20240313,183200,290527799,1785,1785,1785,1785,0
|
|
20240313,183100,290527799,1785,1785,1785,1785,0
|
|
20240313,183000,290527799,1785,1785,1785,1785,0
|
|
20240313,182900,290527799,1785,1785,1785,1785,0
|
|
20240313,182800,290527799,1785,1785,1785,1785,0
|
|
20240313,182700,290527799,1785,1785,1785,1785,0
|
|
20240313,182600,290527799,1785,1785,1785,1785,0
|
|
20240313,182500,290527799,1785,1785,1785,1785,0
|
|
20240313,182400,290527799,1785,1785,1785,1785,0
|
|
20240313,182300,290527799,1785,1785,1785,1785,0
|
|
20240313,182200,290527799,1785,1785,1785,1785,0
|
|
20240313,182100,290527799,1785,1785,1785,1785,0
|
|
20240313,182000,290527799,1785,1785,1785,1785,0
|
|
20240313,181900,290527799,1785,1785,1785,1785,0
|
|
20240313,181800,290527799,1785,1785,1785,1785,0
|
|
20240313,181700,290527799,1785,1785,1785,1785,0
|
|
20240313,181600,290527799,1785,1785,1785,1785,0
|
|
20240313,181500,290527799,1785,1785,1785,1785,0
|
|
20240313,181400,290527799,1785,1785,1785,1785,0
|
|
20240313,181300,290527799,1785,1785,1785,1785,0
|
|
20240313,181200,290527799,1785,1785,1785,1785,0
|
|
20240313,181100,290527799,1785,1785,1785,1785,0
|
|
20240313,181000,290527799,1785,1785,1785,1785,0
|
|
20240313,180900,290527799,1785,1785,1785,1785,0
|
|
20240313,180800,290527799,1785,1785,1785,1785,0
|
|
20240313,180700,290527799,1785,1785,1785,1785,0
|
|
20240313,180600,290527799,1785,1785,1785,1785,0
|
|
20240313,180500,290527799,1785,1785,1785,1785,0
|
|
20240313,180400,290527799,1785,1785,1785,1785,0
|
|
20240313,180300,290527799,1785,1785,1785,1785,1691
|
|
20240313,180200,290527799,1785,1785,1785,1785,0
|
|
20240313,180100,290527799,1785,1785,1785,1785,0
|
|
20240313,180000,290527799,1785,1785,1785,1785,0
|
|
20240313,175900,290527799,1785,1785,1785,1785,0
|
|
20240313,175800,290527799,1785,1785,1785,1785,0
|
|
20240313,175700,290527799,1785,1785,1785,1785,0
|
|
20240313,175600,290527799,1785,1785,1785,1785,0
|
|
20240313,175500,290527799,1785,1785,1785,1785,0
|
|
20240313,175400,290527799,1785,1785,1785,1785,0
|
|
20240313,175300,290527799,1785,1785,1785,1785,0
|
|
20240313,175200,290527799,1785,1785,1785,1785,0
|
|
20240313,175100,290527799,1785,1785,1785,1785,0
|
|
20240313,175000,290527799,1785,1785,1785,1785,0
|
|
20240313,174900,290527799,1785,1785,1785,1785,0
|
|
20240313,174800,290527799,1785,1785,1785,1785,0
|
|
20240313,174700,290527799,1785,1785,1785,1785,0
|
|
20240313,174600,290527799,1785,1785,1785,1785,0
|
|
20240313,174500,290527799,1785,1785,1785,1785,0
|
|
20240313,174400,290527799,1785,1785,1785,1785,0
|
|
20240313,174300,290527799,1785,1785,1785,1785,0
|
|
20240313,174200,290527799,1785,1785,1785,1785,0
|
|
20240313,174100,290527799,1785,1785,1785,1785,0
|
|
20240313,174000,290527799,1785,1785,1785,1785,0
|
|
20240313,173900,290527799,1785,1785,1785,1785,0
|
|
20240313,173800,290527799,1785,1785,1785,1785,0
|
|
20240313,173700,290527799,1785,1785,1785,1785,0
|
|
20240313,173600,290527799,1785,1785,1785,1785,0
|
|
20240313,173500,290527799,1785,1785,1785,1785,0
|
|
20240313,173400,290527799,1785,1785,1785,1785,0
|
|
20240313,173300,290527799,1785,1785,1785,1785,1691
|
|
20240313,173200,290527799,1785,1785,1785,1785,0
|
|
20240313,173100,290527799,1785,1785,1785,1785,0
|
|
20240313,173000,290527799,1785,1785,1785,1785,0
|
|
20240313,172900,290527799,1785,1785,1785,1785,0
|
|
20240313,172800,290527799,1785,1785,1785,1785,0
|
|
20240313,172700,290527799,1785,1785,1785,1785,0
|
|
20240313,172600,290527799,1785,1785,1785,1785,0
|
|
20240313,172500,290527799,1785,1785,1785,1785,0
|
|
20240313,172400,290527799,1785,1785,1785,1785,0
|
|
20240313,172300,290527799,1785,1785,1785,1785,0
|
|
20240313,172200,290527799,1785,1785,1785,1785,0
|
|
20240313,172100,290527799,1785,1785,1785,1785,0
|
|
20240313,172000,290527799,1785,1785,1785,1785,0
|
|
20240313,171900,290527799,1785,1785,1785,1785,0
|
|
20240313,171800,290527799,1785,1785,1785,1785,0
|
|
20240313,171700,290527799,1785,1785,1785,1785,0
|
|
20240313,171600,290527799,1785,1785,1785,1785,0
|
|
20240313,171500,290527799,1785,1785,1785,1785,0
|
|
20240313,171400,290527799,1785,1785,1785,1785,0
|
|
20240313,171300,290527799,1785,1785,1785,1785,0
|
|
20240313,171200,290527799,1785,1785,1785,1785,0
|
|
20240313,171100,290527799,1785,1785,1785,1785,0
|
|
20240313,171000,290527799,1785,1785,1785,1785,0
|
|
20240313,170900,290527799,1785,1785,1785,1785,0
|
|
20240313,170800,290527799,1785,1785,1785,1785,0
|
|
20240313,170700,290527799,1785,1785,1785,1785,0
|
|
20240313,170600,290527799,1785,1785,1785,1785,0
|
|
20240313,170500,290527799,1785,1785,1785,1785,0
|
|
20240313,170400,290527799,1785,1785,1785,1785,0
|
|
20240313,170300,290527799,1785,1785,1785,1785,1691
|
|
20240313,170200,290527799,1785,1785,1785,1785,0
|
|
20240313,170100,290527799,1785,1785,1785,1785,0
|
|
20240313,170000,290527799,1785,1785,1785,1785,0
|
|
20240313,165900,290527799,1785,1785,1785,1785,0
|
|
20240313,165800,290527799,1785,1785,1785,1785,0
|
|
20240313,165700,290527799,1785,1785,1785,1785,0
|
|
20240313,165600,290527799,1785,1785,1785,1785,0
|
|
20240313,165500,290527799,1785,1785,1785,1785,0
|
|
20240313,165400,290527799,1785,1785,1785,1785,0
|
|
20240313,165300,290527799,1785,1785,1785,1785,0
|
|
20240313,165200,290527799,1785,1785,1785,1785,0
|
|
20240313,165100,290527799,1785,1785,1785,1785,0
|
|
20240313,165000,290527799,1785,1785,1785,1785,0
|
|
20240313,164900,290527799,1785,1785,1785,1785,0
|
|
20240313,164800,290527799,1785,1785,1785,1785,0
|
|
20240313,164700,290527799,1785,1785,1785,1785,0
|
|
20240313,164600,290527799,1785,1785,1785,1785,0
|
|
20240313,164500,290527799,1785,1785,1785,1785,0
|
|
20240313,164400,290527799,1785,1785,1785,1785,0
|
|
20240313,164300,290527799,1785,1785,1785,1785,0
|
|
20240313,164200,290527799,1785,1785,1785,1785,0
|
|
20240313,164100,290527799,1785,1785,1785,1785,0
|
|
20240313,164000,290527799,1785,1785,1785,1785,0
|
|
20240313,163900,290527799,1785,1785,1785,1785,0
|
|
20240313,163800,290527799,1785,1785,1785,1785,0
|
|
20240313,163700,290527799,1785,1785,1785,1785,0
|
|
20240313,163600,290527799,1785,1785,1785,1785,0
|
|
20240313,163500,290527799,1785,1785,1785,1785,0
|
|
20240313,163400,290527799,1785,1785,1785,1785,0
|
|
20240313,163300,290527799,1785,1785,1785,1785,1691
|
|
20240313,163200,290527799,1785,1785,1785,1785,0
|
|
20240313,163100,290527799,1785,1785,1785,1785,0
|
|
20240313,163000,290527799,1785,1785,1785,1785,0
|
|
20240313,162900,290527799,1785,1785,1785,1785,0
|
|
20240313,162800,290527799,1785,1785,1785,1785,0
|
|
20240313,162700,290527799,1785,1785,1785,1785,0
|
|
20240313,162600,290527799,1785,1785,1785,1785,0
|
|
20240313,162500,290527799,1785,1785,1785,1785,0
|
|
20240313,162400,290527799,1785,1785,1785,1785,0
|
|
20240313,162300,290527799,1785,1785,1785,1785,0
|
|
20240313,162200,290527799,1785,1785,1785,1785,0
|
|
20240313,162100,290527799,1785,1785,1785,1785,0
|
|
20240313,162000,290527799,1785,1785,1785,1785,0
|
|
20240313,161900,290527799,1785,1785,1785,1785,0
|
|
20240313,161800,290527799,1785,1785,1785,1785,0
|
|
20240313,161700,290527799,1785,1785,1785,1785,0
|
|
20240313,161600,290527799,1785,1785,1785,1785,0
|
|
20240313,161500,290527799,1785,1785,1785,1785,0
|
|
20240313,161400,290527799,1785,1785,1785,1785,0
|
|
20240313,161300,290527799,1785,1785,1785,1785,0
|
|
20240313,161200,290527799,1785,1785,1785,1785,0
|
|
20240313,161100,290527799,1785,1785,1785,1785,0
|
|
20240313,161000,290527799,1785,1785,1785,1785,0
|
|
20240313,160900,290527799,1785,1785,1785,1785,0
|
|
20240313,160800,290527799,1785,1785,1785,1785,0
|
|
20240313,160700,290527799,1785,1785,1785,1785,0
|
|
20240313,160600,290527799,1785,1785,1785,1785,0
|
|
20240313,160500,290527799,1785,1785,1785,1785,0
|
|
20240313,160400,290527799,1785,1785,1785,1785,0
|
|
20240313,160300,290527799,1785,1785,1785,1785,1691
|
|
20240313,160200,290527799,1785,1785,1785,1785,0
|
|
20240313,160100,290527799,1785,1785,1785,1785,0
|
|
20240313,160000,290527799,1785,1785,1785,1785,0
|
|
20240313,155900,290527799,1785,1785,1785,1785,0
|
|
20240313,155800,290527799,1785,1785,1785,1785,0
|
|
20240313,155700,290527799,1785,1785,1785,1785,0
|
|
20240313,155600,290527799,1785,1785,1785,1785,0
|
|
20240313,155500,290527799,1785,1785,1785,1785,0
|
|
20240313,155400,290527799,1785,1785,1785,1785,0
|
|
20240313,155300,290527799,1785,1785,1785,1785,0
|
|
20240313,155200,290527799,1785,1785,1785,1785,0
|
|
20240313,155100,290527799,1785,1785,1785,1785,0
|
|
20240313,155000,290527799,1785,1785,1785,1785,0
|
|
20240313,154900,290527799,1785,1785,1785,1785,0
|
|
20240313,154800,290527799,1785,1785,1785,1785,0
|
|
20240313,154700,290527799,1785,1785,1785,1785,0
|
|
20240313,154600,290527799,1785,1785,1785,1785,0
|
|
20240313,154500,290527799,1785,1785,1785,1785,0
|
|
20240313,154400,290527799,1785,1785,1785,1785,0
|
|
20240313,154300,290527799,1785,1785,1785,1785,0
|
|
20240313,154200,290527799,1785,1785,1785,1785,0
|
|
20240313,154100,290527799,1785,1785,1785,1785,0
|
|
20240313,154000,290527799,1785,1785,1785,1785,0
|
|
20240313,153900,290527799,1785,1785,1785,1785,0
|
|
20240313,153800,290527799,1785,1785,1785,1785,0
|
|
20240313,153700,290527799,1785,1785,1785,1785,0
|
|
20240313,153600,290527799,1785,1785,1785,1785,0
|
|
20240313,153500,290527799,1785,1785,1785,1785,0
|
|
20240313,153400,290527799,1785,1785,1785,1785,0
|
|
20240313,153300,290527799,1785,1785,1785,1785,1691
|
|
20240313,153200,290527799,1785,1785,1785,1785,0
|
|
20240313,153100,290527799,1785,1785,1785,1785,0
|
|
20240313,153000,290527799,1785,1785,1785,1785,1691
|
|
20240313,152900,287509364,1781,1781,1781,1781,0
|
|
20240313,152800,287509364,1781,1781,1781,1781,0
|
|
20240313,152700,287509364,1781,1781,1781,1781,0
|
|
20240313,152600,287509364,1781,1781,1781,1781,0
|
|
20240313,152500,287509364,1781,1781,1781,1781,0
|
|
20240313,152400,287509364,1781,1781,1781,1781,0
|
|
20240313,152300,287509364,1781,1781,1781,1781,0
|
|
20240313,152200,287509364,1781,1781,1781,1781,0
|
|
20240313,152100,287509364,1781,1781,1781,1781,0
|
|
20240313,152000,287509364,1781,1781,1781,1781,0
|
|
20240313,151900,287509364,1781,1781,1785,1781,71
|
|
20240313,151800,287382833,1785,1779,1785,1779,367
|
|
20240313,151700,286729586,1780,1784,1785,1780,3829
|
|
20240313,151600,279909236,1785,1786,1787,1785,193
|
|
20240313,151500,279564658,1785,1785,1787,1785,165
|
|
20240313,151400,279269933,1787,1787,1787,1787,143
|
|
20240313,151300,279014392,1785,1783,1785,1783,55
|
|
20240313,151200,278916227,1789,1789,1789,1789,10
|
|
20240313,151100,278898337,1789,1783,1789,1783,2
|
|
20240313,151000,278894765,1789,1789,1789,1789,10
|
|
20240313,150900,278876875,1789,1783,1789,1783,2
|
|
20240313,150800,278873303,1783,1784,1789,1783,6754
|
|
20240313,150700,266824801,1789,1789,1789,1789,1
|
|
20240313,150600,266823012,1789,1789,1789,1789,251
|
|
20240313,150500,266373973,1784,1789,1789,1784,4
|
|
20240313,150400,266366822,1784,1789,1789,1784,1002
|
|
20240313,150300,264578249,1785,1785,1785,1785,757
|
|
20240313,150200,263227004,1789,1789,1789,1789,0
|
|
20240313,150100,263227004,1789,1784,1789,1784,16
|
|
20240313,150000,263198455,1789,1789,1789,1784,4
|
|
20240313,145900,263191309,1788,1788,1788,1788,1000
|
|
20240313,145800,261403309,1784,1788,1788,1784,3
|
|
20240313,145700,261397949,1784,1788,1788,1784,220
|
|
20240313,145600,261005452,1785,1785,1785,1785,0
|
|
20240313,145500,261005452,1785,1784,1785,1784,207
|
|
20240313,145400,260636057,1784,1785,1785,1784,481
|
|
20240313,145300,259777473,1785,1784,1785,1784,562
|
|
20240313,145200,258774343,1784,1785,1785,1784,2
|
|
20240313,145100,258770774,1784,1786,1786,1784,1666
|
|
20240313,145000,255797886,1786,1786,1786,1786,0
|
|
20240313,144900,255797886,1786,1786,1786,1786,1
|
|
20240313,144800,255796100,1788,1785,1788,1785,2
|
|
20240313,144700,255792527,1787,1787,1787,1787,0
|
|
20240313,144600,255792527,1787,1787,1787,1787,0
|
|
20240313,144500,255792527,1787,1787,1787,1787,0
|
|
20240313,144400,255792527,1787,1787,1787,1787,58
|
|
20240313,144300,255688881,1784,1784,1784,1783,202
|
|
20240313,144200,255328614,1788,1788,1788,1788,0
|
|
20240313,144100,255328614,1788,1783,1788,1783,2
|
|
20240313,144000,255325043,1784,1786,1786,1784,500
|
|
20240313,143900,254432946,1786,1786,1786,1786,3
|
|
20240313,143800,254427588,1786,1786,1786,1786,201
|
|
20240313,143700,254068602,1786,1786,1786,1786,0
|
|
20240313,143600,254068602,1786,1786,1786,1786,0
|
|
20240313,143500,254068602,1786,1786,1786,1786,1
|
|
20240313,143400,254066816,1786,1786,1786,1786,1
|
|
20240313,143300,254065030,1786,1786,1786,1786,0
|
|
20240313,143200,254065030,1786,1787,1787,1786,131
|
|
20240313,143100,253830934,1786,1786,1786,1786,0
|
|
20240313,143000,253830934,1786,1790,1790,1786,87
|
|
20240313,142900,253675208,1790,1790,1790,1790,0
|
|
20240313,142800,253675208,1790,1790,1790,1790,0
|
|
20240313,142700,253675208,1790,1786,1790,1786,2
|
|
20240313,142600,253671632,1786,1786,1786,1786,2
|
|
20240313,142500,253668060,1786,1786,1786,1786,0
|
|
20240313,142400,253668060,1786,1786,1786,1786,1
|
|
20240313,142300,253666274,1790,1790,1790,1790,95
|
|
20240313,142200,253496224,1790,1790,1790,1790,201
|
|
20240313,142100,253136434,1786,1786,1786,1786,1
|
|
20240313,142000,253134648,1790,1790,1790,1790,1
|
|
20240313,141900,253132858,1786,1786,1786,1786,0
|
|
20240313,141800,253132858,1786,1786,1786,1786,1
|
|
20240313,141700,253131072,1790,1786,1790,1786,3
|
|
20240313,141600,253125710,1785,1785,1785,1785,1
|
|
20240313,141500,253123925,1788,1788,1788,1788,326
|
|
20240313,141400,252541037,1787,1787,1787,1787,1
|
|
20240313,141300,252539250,1788,1787,1788,1787,69
|
|
20240313,141200,252415945,1782,1782,1782,1782,0
|
|
20240313,141100,252415945,1782,1782,1782,1782,0
|
|
20240313,141000,252415945,1782,1786,1786,1782,253
|
|
20240313,140900,251964091,1786,1784,1786,1784,63
|
|
20240313,140800,251851653,1781,1785,1785,1781,4
|
|
20240313,140700,251844521,1781,1781,1781,1781,1
|
|
20240313,140600,251842740,1780,1780,1780,1780,50
|
|
20240313,140500,251753740,1786,1779,1786,1779,2
|
|
20240313,140400,251750175,1787,1782,1787,1779,3000
|
|
20240313,140300,246410883,1787,1787,1787,1787,0
|
|
20240313,140200,246410883,1787,1787,1787,1787,0
|
|
20240313,140100,246410883,1787,1781,1787,1781,2
|
|
20240313,140000,246407315,1787,1781,1787,1781,2
|
|
20240313,135900,246403747,1787,1781,1787,1781,985
|
|
20240313,135800,244649456,1781,1782,1782,1781,832
|
|
20240313,135700,243167565,1782,1782,1782,1782,1
|
|
20240313,135600,243165783,1787,1787,1787,1787,1
|
|
20240313,135500,243163996,1781,1781,1781,1781,0
|
|
20240313,135400,243163996,1781,1781,1781,1781,1
|
|
20240313,135300,243162215,1781,1781,1781,1781,0
|
|
20240313,135200,243162215,1781,1781,1781,1781,0
|
|
20240313,135100,243162215,1781,1781,1781,1781,3
|
|
20240313,135000,243156872,1781,1781,1781,1781,0
|
|
20240313,134900,243156872,1781,1781,1781,1781,0
|
|
20240313,134800,243156872,1781,1781,1781,1781,1
|
|
20240313,134700,243155091,1788,1788,1788,1788,1
|
|
20240313,134600,243153303,1781,1781,1781,1781,0
|
|
20240313,134500,243153303,1781,1781,1781,1781,0
|
|
20240313,134400,243153303,1781,1780,1788,1780,3518
|
|
20240313,134300,236891246,1780,1791,1791,1780,3
|
|
20240313,134200,236885895,1781,1783,1783,1781,2465
|
|
20240313,134100,232495130,1781,1781,1781,1781,750
|
|
20240313,134000,231159380,1781,1781,1781,1781,0
|
|
20240313,133900,231159380,1781,1781,1781,1781,1
|
|
20240313,133800,231157599,1783,1783,1783,1783,50
|
|
20240313,133700,231068449,1780,1780,1780,1780,1
|
|
20240313,133600,231066669,1779,1779,1779,1779,0
|
|
20240313,133500,231066669,1779,1779,1779,1779,0
|
|
20240313,133400,231066669,1779,1779,1785,1779,4
|
|
20240313,133300,231059547,1780,1782,1782,1780,3092
|
|
20240313,133200,225553304,1783,1783,1783,1783,46
|
|
20240313,133100,225471286,1784,1784,1784,1784,0
|
|
20240313,133000,225471286,1784,1784,1784,1784,5
|
|
20240313,132900,225462366,1784,1786,1786,1784,12
|
|
20240313,132800,225440956,1784,1786,1786,1784,2411
|
|
20240313,132700,221137646,1786,1786,1786,1786,1
|
|
20240313,132600,221135860,1786,1786,1786,1786,2
|
|
20240313,132500,221132288,1788,1788,1788,1788,503
|
|
20240313,132400,220232924,1786,1786,1786,1786,46
|
|
20240313,132300,220150768,1786,1786,1786,1786,75
|
|
20240313,132200,220016818,1786,1787,1787,1786,19
|
|
20240313,132100,219982876,1787,1789,1789,1787,1189
|
|
20240313,132000,217856844,1793,1793,1793,1793,0
|
|
20240313,131900,217856844,1793,1793,1793,1793,5
|
|
20240313,131800,217847879,1793,1793,1793,1793,1
|
|
20240313,131700,217846086,1788,1794,1794,1788,3
|
|
20240313,131600,217840716,1788,1788,1788,1788,0
|
|
20240313,131500,217840716,1788,1788,1788,1788,1
|
|
20240313,131400,217838928,1795,1795,1795,1795,1
|
|
20240313,131300,217837133,1787,1787,1787,1787,1
|
|
20240313,131200,217835346,1794,1789,1794,1788,13341
|
|
20240313,131100,193920784,1789,1789,1789,1789,1
|
|
20240313,131000,193918995,1793,1789,1793,1789,2
|
|
20240313,130900,193915413,1793,1793,1793,1793,400
|
|
20240313,130800,193198213,1789,1789,1789,1789,2
|
|
20240313,130700,193194635,1790,1790,1790,1790,11
|
|
20240313,130600,193174945,1790,1791,1791,1790,3
|
|
20240313,130500,193169573,1794,1794,1794,1790,9
|
|
20240313,130400,193153449,1790,1791,1791,1790,2
|
|
20240313,130300,193149868,1792,1792,1792,1792,0
|
|
20240313,130200,193149868,1792,1792,1792,1792,283
|
|
20240313,130100,192642732,1792,1792,1792,1792,0
|
|
20240313,130000,192642732,1792,1791,1792,1789,304
|
|
20240313,125900,192098672,1791,1789,1791,1789,358
|
|
20240313,125800,191457496,1792,1791,1792,1791,2000
|
|
20240313,125700,187873931,1791,1791,1791,1791,0
|
|
20240313,125600,187873931,1791,1791,1791,1791,5
|
|
20240313,125500,187864976,1791,1791,1791,1791,0
|
|
20240313,125400,187864976,1791,1788,1791,1788,2
|
|
20240313,125300,187861397,1791,1791,1791,1788,153
|
|
20240313,125200,187587377,1791,1791,1791,1789,158
|
|
20240313,125100,187304499,1789,1788,1789,1788,52
|
|
20240313,125000,187211521,1788,1792,1792,1788,2
|
|
20240313,124900,187207941,1788,1790,1790,1788,5000
|
|
20240313,124800,178262161,1791,1791,1791,1790,15
|
|
20240313,124700,178235297,1791,1791,1791,1791,3
|
|
20240313,124600,178229924,1790,1791,1791,1790,2651
|
|
20240313,124500,173483134,1791,1791,1791,1791,0
|
|
20240313,124400,173483134,1791,1791,1791,1791,8
|
|
20240313,124300,173468806,1791,1792,1792,1791,3
|
|
20240313,124200,173463432,1791,1791,1791,1791,1
|
|
20240313,124100,173461641,1792,1792,1792,1792,1
|
|
20240313,124000,173459849,1791,1791,1791,1791,0
|
|
20240313,123900,173459849,1791,1791,1791,1791,0
|
|
20240313,123800,173459849,1791,1791,1791,1791,942
|
|
20240313,123700,171772727,1791,1790,1791,1790,3
|
|
20240313,123600,171767356,1790,1790,1790,1790,0
|
|
20240313,123500,171767356,1790,1790,1790,1790,25
|
|
20240313,123400,171722606,1789,1789,1789,1789,1
|
|
20240313,123300,171720817,1790,1791,1791,1790,170
|
|
20240313,123200,171416514,1790,1790,1790,1790,89
|
|
20240313,123100,171257204,1790,1791,1791,1790,6
|
|
20240313,123000,171246459,1791,1791,1791,1791,0
|
|
20240313,122900,171246459,1791,1791,1791,1791,1
|
|
20240313,122800,171244668,1789,1790,1790,1789,220
|
|
20240313,122700,170851071,1789,1790,1791,1789,208
|
|
20240313,122600,170478765,1791,1790,1791,1790,39
|
|
20240313,122500,170408954,1790,1790,1791,1790,3
|
|
20240313,122400,170403583,1791,1790,1791,1790,106
|
|
20240313,122300,170213766,1791,1791,1791,1791,52
|
|
20240313,122200,170120634,1791,1791,1791,1791,0
|
|
20240313,122100,170120634,1791,1792,1792,1791,117
|
|
20240313,122000,169911070,1790,1790,1790,1790,1
|
|
20240313,121900,169909280,1792,1792,1792,1792,0
|
|
20240313,121800,169909280,1792,1792,1792,1792,2
|
|
20240313,121700,169905696,1789,1789,1789,1789,0
|
|
20240313,121600,169905696,1789,1790,1790,1789,361
|
|
20240313,121500,169259830,1789,1790,1790,1789,21
|
|
20240313,121400,169222241,1790,1791,1792,1790,551
|
|
20240313,121300,168235110,1792,1790,1792,1790,414
|
|
20240313,121200,167493650,1790,1790,1790,1789,2996
|
|
20240313,121100,162130840,1790,1791,1791,1790,101
|
|
20240313,121000,161949950,1791,1791,1791,1791,1685
|
|
20240313,120900,158932115,1792,1792,1792,1791,10
|
|
20240313,120800,158914196,1791,1792,1792,1791,7
|
|
20240313,120700,158901653,1792,1791,1792,1791,12
|
|
20240313,120600,158880158,1792,1792,1792,1792,0
|
|
20240313,120500,158880158,1792,1792,1792,1792,0
|
|
20240313,120400,158880158,1792,1792,1792,1792,2005
|
|
20240313,120300,155287198,1792,1792,1792,1792,2
|
|
20240313,120200,155283614,1793,1793,1793,1793,40
|
|
20240313,120100,155211894,1795,1793,1795,1793,65
|
|
20240313,120000,155095339,1792,1793,1793,1792,2131
|
|
20240313,115900,151275458,1793,1793,1793,1793,1
|
|
20240313,115800,151273665,1793,1797,1797,1793,162
|
|
20240313,115700,150982555,1797,1797,1797,1797,10
|
|
20240313,115600,150964585,1797,1797,1797,1797,0
|
|
20240313,115500,150964585,1797,1797,1797,1797,30
|
|
20240313,115400,150910675,1798,1798,1798,1798,12
|
|
20240313,115300,150889099,1798,1794,1798,1794,90
|
|
20240313,115200,150727371,1793,1793,1797,1793,8063
|
|
20240313,115100,136262377,1793,1793,1793,1793,1036
|
|
20240313,115000,134404829,1793,1793,1793,1793,16
|
|
20240313,114900,134376141,1793,1793,1793,1793,406
|
|
20240313,114800,133648183,1793,1793,1793,1793,115
|
|
20240313,114700,133441988,1793,1793,1793,1792,1589
|
|
20240313,114600,130592912,1794,1793,1794,1793,52
|
|
20240313,114500,130499627,1794,1794,1794,1794,56
|
|
20240313,114400,130399163,1794,1793,1794,1793,20
|
|
20240313,114300,130363284,1793,1793,1793,1793,79
|
|
20240313,114200,130221637,1793,1794,1794,1793,95
|
|
20240313,114100,130051208,1794,1794,1794,1794,1
|
|
20240313,114000,130049414,1794,1794,1794,1794,0
|
|
20240313,113900,130049414,1794,1794,1794,1794,0
|
|
20240313,113800,130049414,1794,1794,1794,1794,0
|
|
20240313,113700,130049414,1794,1794,1794,1794,0
|
|
20240313,113600,130049414,1794,1797,1797,1794,13
|
|
20240313,113500,130026059,1794,1794,1794,1794,2
|
|
20240313,113400,130022471,1793,1795,1795,1793,250
|
|
20240313,113300,129573971,1798,1798,1798,1798,1
|
|
20240313,113200,129572173,1793,1793,1793,1793,0
|
|
20240313,113100,129572173,1793,1793,1793,1793,0
|
|
20240313,113000,129572173,1793,1793,1793,1793,2
|
|
20240313,112900,129568587,1799,1799,1799,1799,0
|
|
20240313,112800,129568587,1799,1795,1799,1793,4211
|
|
20240313,112700,122010391,1795,1795,1795,1795,1
|
|
20240313,112600,122008596,1795,1795,1795,1795,1
|
|
20240313,112500,122006801,1795,1795,1795,1795,1
|
|
20240313,112400,122005006,1794,1794,1794,1794,0
|
|
20240313,112300,122005006,1794,1797,1797,1794,373
|
|
20240313,112200,121335739,1798,1798,1798,1798,5
|
|
20240313,112100,121326749,1798,1798,1798,1796,35
|
|
20240313,112000,121263821,1798,1798,1798,1798,81
|
|
20240313,111900,121118183,1794,1794,1794,1794,4
|
|
20240313,111800,121111007,1799,1799,1799,1799,2
|
|
20240313,111700,121107409,1799,1799,1799,1799,0
|
|
20240313,111600,121107409,1799,1795,1799,1794,1667
|
|
20240313,111500,118113444,1796,1796,1796,1796,1
|
|
20240313,111400,118111648,1797,1797,1797,1797,0
|
|
20240313,111300,118111648,1797,1797,1797,1797,0
|
|
20240313,111200,118111648,1797,1795,1797,1795,10
|
|
20240313,111100,118093696,1795,1795,1797,1795,8
|
|
20240313,111000,118079334,1796,1796,1796,1796,21
|
|
20240313,110900,118041618,1797,1797,1797,1797,1
|
|
20240313,110800,118039821,1796,1796,1796,1796,0
|
|
20240313,110700,118039821,1796,1796,1796,1796,0
|
|
20240313,110600,118039821,1796,1796,1796,1796,0
|
|
20240313,110500,118039821,1796,1796,1796,1796,0
|
|
20240313,110400,118039821,1796,1796,1796,1796,40
|
|
20240313,110300,117967981,1797,1797,1797,1797,0
|
|
20240313,110200,117967981,1797,1797,1797,1797,0
|
|
20240313,110100,117967981,1797,1797,1797,1797,100
|
|
20240313,110000,117788281,1794,1794,1794,1794,0
|
|
20240313,105900,117788281,1794,1794,1794,1794,0
|
|
20240313,105800,117788281,1794,1794,1794,1794,500
|
|
20240313,105700,116891281,1797,1797,1797,1797,0
|
|
20240313,105600,116891281,1797,1793,1797,1793,5
|
|
20240313,105500,116882302,1793,1793,1793,1793,222
|
|
20240313,105400,116484256,1796,1796,1796,1796,33
|
|
20240313,105300,116424988,1796,1796,1796,1796,0
|
|
20240313,105200,116424988,1796,1796,1796,1796,13
|
|
20240313,105100,116401640,1796,1796,1796,1796,59
|
|
20240313,105000,116295676,1796,1796,1796,1796,527
|
|
20240313,104900,115349184,1796,1796,1796,1796,0
|
|
20240313,104800,115349184,1796,1796,1796,1796,0
|
|
20240313,104700,115349184,1796,1796,1796,1796,0
|
|
20240313,104600,115349184,1796,1796,1796,1796,0
|
|
20240313,104500,115349184,1796,1796,1796,1796,0
|
|
20240313,104400,115349184,1796,1796,1796,1796,0
|
|
20240313,104300,115349184,1796,1796,1796,1796,4
|
|
20240313,104200,115342000,1796,1796,1796,1796,5
|
|
20240313,104100,115333020,1796,1796,1796,1796,0
|
|
20240313,104000,115333020,1796,1796,1796,1796,0
|
|
20240313,103900,115333020,1796,1796,1796,1796,100
|
|
20240313,103800,115153420,1796,1796,1796,1796,0
|
|
20240313,103700,115153420,1796,1796,1796,1796,250
|
|
20240313,103600,114704420,1795,1795,1795,1795,2000
|
|
20240313,103500,111114420,1795,1795,1795,1795,0
|
|
20240313,103400,111114420,1795,1795,1795,1795,1
|
|
20240313,103300,111112625,1795,1795,1795,1795,104
|
|
20240313,103200,110925945,1795,1792,1795,1792,9
|
|
20240313,103100,110909802,1795,1795,1795,1795,15
|
|
20240313,103000,110882877,1795,1795,1795,1795,300
|
|
20240313,102900,110344377,1796,1796,1796,1796,0
|
|
20240313,102800,110344377,1796,1796,1796,1796,0
|
|
20240313,102700,110344377,1796,1796,1796,1796,0
|
|
20240313,102600,110344377,1796,1796,1796,1796,0
|
|
20240313,102500,110344377,1796,1796,1796,1796,0
|
|
20240313,102400,110344377,1796,1796,1796,1796,0
|
|
20240313,102300,110344377,1796,1796,1796,1796,0
|
|
20240313,102200,110344377,1796,1796,1796,1796,51
|
|
20240313,102100,110252781,1791,1791,1791,1791,0
|
|
20240313,102000,110252781,1791,1791,1791,1791,0
|
|
20240313,101900,110252781,1791,1791,1791,1791,0
|
|
20240313,101800,110252781,1791,1791,1791,1791,0
|
|
20240313,101700,110252781,1791,1791,1791,1791,95
|
|
20240313,101600,110082636,1791,1790,1791,1790,1044
|
|
20240313,101500,108213832,1790,1792,1792,1790,241
|
|
20240313,101400,107782400,1791,1791,1791,1791,44
|
|
20240313,101300,107703596,1792,1795,1795,1792,379
|
|
20240313,101200,107024281,1798,1793,1798,1792,1700
|
|
20240313,101100,103974728,1798,1798,1798,1798,81
|
|
20240313,101000,103829090,1798,1798,1798,1798,0
|
|
20240313,100900,103829090,1798,1798,1798,1798,0
|
|
20240313,100800,103829090,1798,1798,1798,1798,13
|
|
20240313,100700,103805716,1798,1792,1798,1792,1105
|
|
20240313,100600,101819526,1798,1798,1798,1798,21
|
|
20240313,100500,101781768,1798,1798,1798,1798,2
|
|
20240313,100400,101778172,1798,1796,1798,1796,7
|
|
20240313,100300,101765598,1796,1796,1798,1796,41
|
|
20240313,100200,101691960,1798,1798,1798,1798,1
|
|
20240313,100100,101690162,1792,1792,1792,1792,0
|
|
20240313,100000,101690162,1792,1793,1793,1792,4
|
|
20240313,095900,101682992,1790,1790,1790,1790,0
|
|
20240313,095800,101682992,1790,1790,1790,1790,0
|
|
20240313,095700,101682992,1790,1790,1790,1790,0
|
|
20240313,095600,101682992,1790,1790,1790,1790,0
|
|
20240313,095500,101682992,1790,1789,1790,1789,263
|
|
20240313,095400,101212271,1788,1788,1788,1788,91
|
|
20240313,095300,101049563,1788,1788,1788,1788,24
|
|
20240313,095200,101006651,1787,1787,1787,1787,10
|
|
20240313,095100,100988781,1788,1787,1788,1786,111
|
|
20240313,095000,100790517,1788,1787,1788,1786,661
|
|
20240313,094900,99609857,1788,1792,1792,1788,1468
|
|
20240313,094800,96984858,1793,1796,1796,1793,58
|
|
20240313,094700,96880799,1795,1795,1796,1795,19
|
|
20240313,094600,96846693,1797,1797,1797,1797,29
|
|
20240313,094500,96794580,1797,1797,1797,1797,6
|
|
20240313,094400,96783798,1799,1799,1799,1799,0
|
|
20240313,094300,96783798,1799,1799,1799,1799,1
|
|
20240313,094200,96781999,1789,1789,1789,1789,0
|
|
20240313,094100,96781999,1789,1789,1789,1789,250
|
|
20240313,094000,96334749,1799,1799,1799,1799,570
|
|
20240313,093900,95309319,1799,1799,1799,1799,7
|
|
20240313,093800,95296726,1799,1799,1799,1799,4
|
|
20240313,093700,95289530,1799,1799,1799,1799,0
|
|
20240313,093600,95289530,1799,1799,1799,1799,3
|
|
20240313,093500,95284133,1790,1790,1799,1788,3087
|
|
20240313,093400,89758378,1789,1789,1789,1789,328
|
|
20240313,093300,89171586,1789,1787,1789,1787,6
|
|
20240313,093200,89160854,1789,1787,1789,1787,10
|
|
20240313,093100,89142966,1788,1790,1790,1788,2
|
|
20240313,093000,89139388,1789,1789,1789,1789,0
|
|
20240313,092900,89139388,1789,1789,1789,1789,4003
|
|
20240313,092800,81978021,1799,1799,1799,1799,1
|
|
20240313,092700,81976222,1789,1800,1800,1789,51
|
|
20240313,092600,81884433,1781,1781,1781,1781,0
|
|
20240313,092500,81884433,1781,1791,1791,1781,201
|
|
20240313,092400,81526442,1795,1791,1795,1791,10010
|
|
20240313,092300,63577424,1791,1791,1791,1791,113
|
|
20240313,092200,63375041,1792,1792,1792,1792,1000
|
|
20240313,092100,61583041,1780,1780,1780,1780,0
|
|
20240313,092000,61583041,1780,1781,1781,1780,867
|
|
20240313,091900,60039776,1780,1780,1780,1780,0
|
|
20240313,091800,60039776,1780,1780,1780,1780,500
|
|
20240313,091700,59149776,1780,1780,1780,1780,165
|
|
20240313,091600,58856076,1775,1789,1789,1775,7301
|
|
20240313,091500,45886020,1778,1781,1781,1778,4321
|
|
20240313,091400,38200065,1780,1784,1784,1780,310
|
|
20240313,091300,37647537,1789,1781,1789,1780,4448
|
|
20240313,091200,29725950,1781,1784,1784,1781,3751
|
|
20240313,091100,23042738,1794,1795,1795,1782,1624
|
|
20240313,091000,20144692,1795,1794,1795,1786,3306
|
|
20240313,090900,14226554,1794,1793,1794,1792,5
|
|
20240313,090800,14217591,1792,1789,1798,1785,1599
|
|
20240313,090700,11358615,1800,1800,1800,1789,1002
|
|
20240313,090600,9565602,1792,1792,1792,1792,28
|
|
20240313,090500,9515426,1792,1792,1792,1792,570
|
|
20240313,090400,8493986,1794,1794,1794,1794,199
|
|
20240313,090300,8136980,1792,1791,1793,1791,7
|
|
20240313,090200,8124434,1791,1793,1793,1791,1606
|
|
20240313,090100,5247908,1794,1797,1797,1794,501
|
|
20240313,090000,4348413,1798,1804,1804,1798,2412
|