601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185800,265512770,1789,1789,1789,1789,766
|
|
20240315,185700,265512770,1789,1789,1789,1789,0
|
|
20240315,185600,265512770,1789,1789,1789,1789,0
|
|
20240315,185500,265512770,1789,1789,1789,1789,0
|
|
20240315,185400,265512770,1789,1789,1789,1789,0
|
|
20240315,185300,265512770,1789,1789,1789,1789,0
|
|
20240315,185200,265512770,1789,1789,1789,1789,0
|
|
20240315,185100,265512770,1789,1789,1789,1789,0
|
|
20240315,185000,265512770,1789,1789,1789,1789,0
|
|
20240315,184900,265512770,1789,1789,1789,1789,0
|
|
20240315,184800,265512770,1789,1789,1789,1789,0
|
|
20240315,184700,265512770,1789,1789,1789,1789,0
|
|
20240315,184600,265512770,1789,1789,1789,1789,0
|
|
20240315,184500,265512770,1789,1789,1789,1789,0
|
|
20240315,184400,265512770,1789,1789,1789,1789,0
|
|
20240315,184300,265512770,1789,1789,1789,1789,0
|
|
20240315,184200,265512770,1789,1789,1789,1789,0
|
|
20240315,184100,265512770,1789,1789,1789,1789,0
|
|
20240315,184000,265512770,1789,1789,1789,1789,0
|
|
20240315,183900,265512770,1789,1789,1789,1789,0
|
|
20240315,183800,265512770,1789,1789,1789,1789,0
|
|
20240315,183700,265512770,1789,1789,1789,1789,0
|
|
20240315,183600,265512770,1789,1789,1789,1789,0
|
|
20240315,183500,265512770,1789,1789,1789,1789,0
|
|
20240315,183400,265512770,1789,1789,1789,1789,0
|
|
20240315,183300,265512770,1789,1789,1789,1789,0
|
|
20240315,183200,265512770,1789,1789,1789,1789,0
|
|
20240315,183100,265512770,1789,1789,1789,1789,0
|
|
20240315,183000,265512770,1789,1789,1789,1789,0
|
|
20240315,182900,265512770,1789,1789,1789,1789,0
|
|
20240315,182800,265512770,1789,1789,1789,1789,766
|
|
20240315,182700,265512770,1789,1789,1789,1789,0
|
|
20240315,182600,265512770,1789,1789,1789,1789,0
|
|
20240315,182500,265512770,1789,1789,1789,1789,0
|
|
20240315,182400,265512770,1789,1789,1789,1789,0
|
|
20240315,182300,265512770,1789,1789,1789,1789,0
|
|
20240315,182200,265512770,1789,1789,1789,1789,0
|
|
20240315,182100,265512770,1789,1789,1789,1789,0
|
|
20240315,182000,265512770,1789,1789,1789,1789,0
|
|
20240315,181900,265512770,1789,1789,1789,1789,0
|
|
20240315,181800,265512770,1789,1789,1789,1789,0
|
|
20240315,181700,265512770,1789,1789,1789,1789,0
|
|
20240315,181600,265512770,1789,1789,1789,1789,0
|
|
20240315,181500,265512770,1789,1789,1789,1789,0
|
|
20240315,181400,265512770,1789,1789,1789,1789,0
|
|
20240315,181300,265512770,1789,1789,1789,1789,0
|
|
20240315,181200,265512770,1789,1789,1789,1789,0
|
|
20240315,181100,265512770,1789,1789,1789,1789,0
|
|
20240315,181000,265512770,1789,1789,1789,1789,0
|
|
20240315,180900,265512770,1789,1789,1789,1789,0
|
|
20240315,180800,265512770,1789,1789,1789,1789,0
|
|
20240315,180700,265512770,1789,1789,1789,1789,0
|
|
20240315,180600,265512770,1789,1789,1789,1789,0
|
|
20240315,180500,265512770,1789,1789,1789,1789,0
|
|
20240315,180400,265512770,1789,1789,1789,1789,0
|
|
20240315,180300,265512770,1789,1789,1789,1789,0
|
|
20240315,180200,265512770,1789,1789,1789,1789,0
|
|
20240315,180100,265512770,1789,1789,1789,1789,0
|
|
20240315,180000,265512770,1789,1789,1789,1789,0
|
|
20240315,175900,265512770,1789,1789,1789,1789,0
|
|
20240315,175800,265512770,1789,1789,1789,1789,766
|
|
20240315,175700,265512770,1789,1789,1789,1789,0
|
|
20240315,175600,265512770,1789,1789,1789,1789,0
|
|
20240315,175500,265512770,1789,1789,1789,1789,0
|
|
20240315,175400,265512770,1789,1789,1789,1789,0
|
|
20240315,175300,265512770,1789,1789,1789,1789,0
|
|
20240315,175200,265512770,1789,1789,1789,1789,0
|
|
20240315,175100,265512770,1789,1789,1789,1789,0
|
|
20240315,175000,265512770,1789,1789,1789,1789,0
|
|
20240315,174900,265512770,1789,1789,1789,1789,0
|
|
20240315,174800,265512770,1789,1789,1789,1789,0
|
|
20240315,174700,265512770,1789,1789,1789,1789,0
|
|
20240315,174600,265512770,1789,1789,1789,1789,0
|
|
20240315,174500,265512770,1789,1789,1789,1789,0
|
|
20240315,174400,265512770,1789,1789,1789,1789,0
|
|
20240315,174300,265512770,1789,1789,1789,1789,0
|
|
20240315,174200,265512770,1789,1789,1789,1789,0
|
|
20240315,174100,265512770,1789,1789,1789,1789,0
|
|
20240315,174000,265512770,1789,1789,1789,1789,0
|
|
20240315,173900,265512770,1789,1789,1789,1789,0
|
|
20240315,173800,265512770,1789,1789,1789,1789,0
|
|
20240315,173700,265512770,1789,1789,1789,1789,0
|
|
20240315,173600,265512770,1789,1789,1789,1789,0
|
|
20240315,173500,265512770,1789,1789,1789,1789,0
|
|
20240315,173400,265512770,1789,1789,1789,1789,0
|
|
20240315,173300,265512770,1789,1789,1789,1789,0
|
|
20240315,173200,265512770,1789,1789,1789,1789,0
|
|
20240315,173100,265512770,1789,1789,1789,1789,0
|
|
20240315,173000,265512770,1789,1789,1789,1789,0
|
|
20240315,172900,265512770,1789,1789,1789,1789,0
|
|
20240315,172800,265512770,1789,1789,1789,1789,766
|
|
20240315,172700,265512770,1789,1789,1789,1789,0
|
|
20240315,172600,265512770,1789,1789,1789,1789,0
|
|
20240315,172500,265512770,1789,1789,1789,1789,0
|
|
20240315,172400,265512770,1789,1789,1789,1789,0
|
|
20240315,172300,265512770,1789,1789,1789,1789,0
|
|
20240315,172200,265512770,1789,1789,1789,1789,0
|
|
20240315,172100,265512770,1789,1789,1789,1789,0
|
|
20240315,172000,265512770,1789,1789,1789,1789,0
|
|
20240315,171900,265512770,1789,1789,1789,1789,0
|
|
20240315,171800,265512770,1789,1789,1789,1789,0
|
|
20240315,171700,265512770,1789,1789,1789,1789,0
|
|
20240315,171600,265512770,1789,1789,1789,1789,0
|
|
20240315,171500,265512770,1789,1789,1789,1789,0
|
|
20240315,171400,265512770,1789,1789,1789,1789,0
|
|
20240315,171300,265512770,1789,1789,1789,1789,0
|
|
20240315,171200,265512770,1789,1789,1789,1789,0
|
|
20240315,171100,265512770,1789,1789,1789,1789,0
|
|
20240315,171000,265512770,1789,1789,1789,1789,0
|
|
20240315,170900,265512770,1789,1789,1789,1789,0
|
|
20240315,170800,265512770,1789,1789,1789,1789,0
|
|
20240315,170700,265512770,1789,1789,1789,1789,0
|
|
20240315,170600,265512770,1789,1789,1789,1789,0
|
|
20240315,170500,265512770,1789,1789,1789,1789,0
|
|
20240315,170400,265512770,1789,1789,1789,1789,0
|
|
20240315,170300,265512770,1789,1789,1789,1789,0
|
|
20240315,170200,265512770,1789,1789,1789,1789,0
|
|
20240315,170100,265512770,1789,1789,1789,1789,0
|
|
20240315,170000,265512770,1789,1789,1789,1789,0
|
|
20240315,165900,265512770,1789,1789,1789,1789,0
|
|
20240315,165800,265512770,1789,1789,1789,1789,766
|
|
20240315,165700,265512770,1789,1789,1789,1789,0
|
|
20240315,165600,265512770,1789,1789,1789,1789,0
|
|
20240315,165500,265512770,1789,1789,1789,1789,0
|
|
20240315,165400,265512770,1789,1789,1789,1789,0
|
|
20240315,165300,265512770,1789,1789,1789,1789,0
|
|
20240315,165200,265512770,1789,1789,1789,1789,0
|
|
20240315,165100,265512770,1789,1789,1789,1789,0
|
|
20240315,165000,265512770,1789,1789,1789,1789,0
|
|
20240315,164900,265512770,1789,1789,1789,1789,0
|
|
20240315,164800,265512770,1789,1789,1789,1789,0
|
|
20240315,164700,265512770,1789,1789,1789,1789,0
|
|
20240315,164600,265512770,1789,1789,1789,1789,0
|
|
20240315,164500,265512770,1789,1789,1789,1789,0
|
|
20240315,164400,265512770,1789,1789,1789,1789,0
|
|
20240315,164300,265512770,1789,1789,1789,1789,0
|
|
20240315,164200,265512770,1789,1789,1789,1789,0
|
|
20240315,164100,265512770,1789,1789,1789,1789,0
|
|
20240315,164000,265512770,1789,1789,1789,1789,0
|
|
20240315,163900,265512770,1789,1789,1789,1789,0
|
|
20240315,163800,265512770,1789,1789,1789,1789,0
|
|
20240315,163700,265512770,1789,1789,1789,1789,0
|
|
20240315,163600,265512770,1789,1789,1789,1789,0
|
|
20240315,163500,265512770,1789,1789,1789,1789,0
|
|
20240315,163400,265512770,1789,1789,1789,1789,0
|
|
20240315,163300,265512770,1789,1789,1789,1789,0
|
|
20240315,163200,265512770,1789,1789,1789,1789,0
|
|
20240315,163100,265512770,1789,1789,1789,1789,0
|
|
20240315,163000,265512770,1789,1789,1789,1789,0
|
|
20240315,162900,265512770,1789,1789,1789,1789,0
|
|
20240315,162800,265512770,1789,1789,1789,1789,766
|
|
20240315,162700,265512770,1789,1789,1789,1789,0
|
|
20240315,162600,265512770,1789,1789,1789,1789,0
|
|
20240315,162500,265512770,1789,1789,1789,1789,0
|
|
20240315,162400,265512770,1789,1789,1789,1789,0
|
|
20240315,162300,265512770,1789,1789,1789,1789,0
|
|
20240315,162200,265512770,1789,1789,1789,1789,0
|
|
20240315,162100,265512770,1789,1789,1789,1789,0
|
|
20240315,162000,265512770,1789,1789,1789,1789,0
|
|
20240315,161900,265512770,1789,1789,1789,1789,0
|
|
20240315,161800,265512770,1789,1789,1789,1789,0
|
|
20240315,161700,265512770,1789,1789,1789,1789,0
|
|
20240315,161600,265512770,1789,1789,1789,1789,0
|
|
20240315,161500,265512770,1789,1789,1789,1789,0
|
|
20240315,161400,265512770,1789,1789,1789,1789,0
|
|
20240315,161300,265512770,1789,1789,1789,1789,0
|
|
20240315,161200,265512770,1789,1789,1789,1789,0
|
|
20240315,161100,265512770,1789,1789,1789,1789,0
|
|
20240315,161000,265512770,1789,1789,1789,1789,0
|
|
20240315,160900,265512770,1789,1789,1789,1789,0
|
|
20240315,160800,265512770,1789,1789,1789,1789,0
|
|
20240315,160700,265512770,1789,1789,1789,1789,0
|
|
20240315,160600,265512770,1789,1789,1789,1789,0
|
|
20240315,160500,265512770,1789,1789,1789,1789,0
|
|
20240315,160400,265512770,1789,1789,1789,1789,0
|
|
20240315,160300,265512770,1789,1789,1789,1789,0
|
|
20240315,160200,265512770,1789,1789,1789,1789,0
|
|
20240315,160100,265512770,1789,1789,1789,1789,0
|
|
20240315,160000,265512770,1789,1789,1789,1789,0
|
|
20240315,155900,265512770,1789,1789,1789,1789,0
|
|
20240315,155800,265512770,1789,1789,1789,1789,766
|
|
20240315,155700,265512770,1789,1789,1789,1789,0
|
|
20240315,155600,265512770,1789,1789,1789,1789,0
|
|
20240315,155500,265512770,1789,1789,1789,1789,0
|
|
20240315,155400,265512770,1789,1789,1789,1789,0
|
|
20240315,155300,265512770,1789,1789,1789,1789,0
|
|
20240315,155200,265512770,1789,1789,1789,1789,0
|
|
20240315,155100,265512770,1789,1789,1789,1789,0
|
|
20240315,155000,265512770,1789,1789,1789,1789,0
|
|
20240315,154900,265512770,1789,1789,1789,1789,0
|
|
20240315,154800,265512770,1789,1789,1789,1789,0
|
|
20240315,154700,265512770,1789,1789,1789,1789,0
|
|
20240315,154600,265512770,1789,1789,1789,1789,0
|
|
20240315,154500,265512770,1789,1789,1789,1789,0
|
|
20240315,154400,265512770,1789,1789,1789,1789,0
|
|
20240315,154300,265512770,1789,1789,1789,1789,0
|
|
20240315,154200,265512770,1789,1789,1789,1789,0
|
|
20240315,154100,265512770,1789,1789,1789,1789,0
|
|
20240315,154000,265512770,1789,1789,1789,1789,0
|
|
20240315,153900,265512770,1789,1789,1789,1789,0
|
|
20240315,153800,265512770,1789,1789,1789,1789,0
|
|
20240315,153700,265512770,1789,1789,1789,1789,0
|
|
20240315,153600,265512770,1789,1789,1789,1789,0
|
|
20240315,153500,265512770,1789,1789,1789,1789,0
|
|
20240315,153400,265512770,1789,1789,1789,1789,0
|
|
20240315,153300,265512770,1789,1789,1789,1789,0
|
|
20240315,153200,265512770,1789,1789,1789,1789,0
|
|
20240315,153100,265512770,1789,1789,1789,1789,0
|
|
20240315,153000,265512770,1789,1789,1789,1789,766
|
|
20240315,152900,264142396,1787,1787,1787,1787,0
|
|
20240315,152800,264142396,1787,1787,1787,1787,0
|
|
20240315,152700,264142396,1787,1787,1787,1787,0
|
|
20240315,152600,264142396,1787,1787,1787,1787,0
|
|
20240315,152500,264142396,1787,1787,1787,1787,0
|
|
20240315,152400,264142396,1787,1787,1787,1787,0
|
|
20240315,152300,264142396,1787,1787,1787,1787,0
|
|
20240315,152200,264142396,1787,1787,1787,1787,0
|
|
20240315,152100,264142396,1787,1787,1787,1787,0
|
|
20240315,152000,264142396,1787,1787,1787,1787,0
|
|
20240315,151900,264142396,1787,1787,1787,1787,5
|
|
20240315,151800,264133461,1778,1790,1790,1778,6018
|
|
20240315,151700,253408331,1790,1790,1790,1790,5
|
|
20240315,151600,253399381,1790,1790,1790,1790,141
|
|
20240315,151500,253146991,1793,1793,1793,1793,1
|
|
20240315,151400,253145198,1790,1790,1790,1790,32
|
|
20240315,151300,253087918,1790,1791,1793,1790,151
|
|
20240315,151200,252817390,1791,1791,1791,1791,0
|
|
20240315,151100,252817390,1791,1791,1791,1791,10
|
|
20240315,151000,252799480,1791,1791,1791,1791,0
|
|
20240315,150900,252799480,1791,1791,1791,1791,1
|
|
20240315,150800,252797689,1789,1789,1789,1789,182
|
|
20240315,150700,252472091,1791,1791,1791,1791,0
|
|
20240315,150600,252472091,1791,1791,1791,1791,1
|
|
20240315,150500,252470300,1791,1788,1791,1788,134
|
|
20240315,150400,252230705,1792,1792,1792,1792,0
|
|
20240315,150300,252230705,1792,1792,1792,1792,0
|
|
20240315,150200,252230705,1792,1792,1792,1788,210
|
|
20240315,150100,251855185,1788,1788,1788,1788,2
|
|
20240315,150000,251851609,1792,1792,1792,1792,1
|
|
20240315,145900,251849817,1793,1793,1793,1793,0
|
|
20240315,145800,251849817,1793,1793,1793,1793,0
|
|
20240315,145700,251849817,1793,1793,1793,1793,1
|
|
20240315,145600,251848024,1789,1789,1789,1789,500
|
|
20240315,145500,250953524,1789,1789,1789,1789,0
|
|
20240315,145400,250953524,1789,1789,1789,1789,30
|
|
20240315,145300,250899854,1793,1793,1793,1793,1
|
|
20240315,145200,250898061,1791,1793,1793,1791,1014
|
|
20240315,145100,249081981,1793,1793,1793,1793,0
|
|
20240315,145000,249081981,1793,1793,1793,1793,1
|
|
20240315,144900,249080188,1793,1793,1793,1793,0
|
|
20240315,144800,249080188,1793,1793,1793,1793,0
|
|
20240315,144700,249080188,1793,1793,1793,1793,99
|
|
20240315,144600,248902681,1793,1793,1793,1793,0
|
|
20240315,144500,248902681,1793,1796,1796,1793,698
|
|
20240315,144400,247650573,1796,1796,1796,1796,501
|
|
20240315,144300,246750777,1794,1794,1794,1794,0
|
|
20240315,144200,246750777,1794,1794,1794,1794,0
|
|
20240315,144100,246750777,1794,1794,1794,1794,0
|
|
20240315,144000,246750777,1794,1794,1794,1794,0
|
|
20240315,143900,246750777,1794,1794,1794,1794,0
|
|
20240315,143800,246750777,1794,1796,1796,1794,101
|
|
20240315,143700,246569383,1797,1797,1797,1797,0
|
|
20240315,143600,246569383,1797,1797,1797,1797,20
|
|
20240315,143500,246533443,1797,1797,1797,1797,0
|
|
20240315,143400,246533443,1797,1797,1797,1797,2
|
|
20240315,143300,246529849,1797,1793,1797,1793,5066
|
|
20240315,143200,237441677,1792,1792,1792,1792,430
|
|
20240315,143100,236671117,1793,1791,1793,1791,791
|
|
20240315,143000,235253058,1793,1793,1793,1793,18
|
|
20240315,142900,235220784,1791,1791,1791,1791,2
|
|
20240315,142800,235217202,1793,1793,1793,1793,0
|
|
20240315,142700,235217202,1793,1793,1793,1793,0
|
|
20240315,142600,235217202,1793,1793,1793,1793,8
|
|
20240315,142500,235202858,1793,1793,1793,1793,76
|
|
20240315,142400,235066590,1793,1793,1793,1793,20
|
|
20240315,142300,235030730,1793,1793,1793,1793,0
|
|
20240315,142200,235030730,1793,1793,1793,1793,0
|
|
20240315,142100,235030730,1793,1793,1793,1793,0
|
|
20240315,142000,235030730,1793,1793,1793,1793,1524
|
|
20240315,141900,232298198,1793,1793,1793,1793,476
|
|
20240315,141800,231444730,1793,1790,1793,1790,41
|
|
20240315,141700,231371337,1793,1793,1793,1793,1
|
|
20240315,141600,231369544,1788,1789,1789,1788,254
|
|
20240315,141500,230915333,1793,1793,1793,1793,32
|
|
20240315,141400,230857957,1793,1793,1793,1793,0
|
|
20240315,141300,230857957,1793,1793,1793,1793,0
|
|
20240315,141200,230857957,1793,1790,1793,1789,1004
|
|
20240315,141100,229061796,1790,1795,1795,1790,52
|
|
20240315,141000,228968706,1795,1795,1795,1795,1
|
|
20240315,140900,228966911,1790,1791,1796,1790,1771
|
|
20240315,140800,225796776,1796,1796,1796,1796,0
|
|
20240315,140700,225796776,1796,1796,1796,1796,1
|
|
20240315,140600,225794980,1791,1791,1791,1791,0
|
|
20240315,140500,225794980,1791,1791,1791,1791,0
|
|
20240315,140400,225794980,1791,1792,1792,1791,28
|
|
20240315,140300,225744831,1792,1792,1792,1792,0
|
|
20240315,140200,225744831,1792,1796,1796,1792,140
|
|
20240315,140100,225493947,1797,1797,1797,1797,1445
|
|
20240315,140000,222897282,1791,1791,1791,1791,25
|
|
20240315,135900,222852507,1796,1796,1796,1796,0
|
|
20240315,135800,222852507,1796,1796,1796,1796,3436
|
|
20240315,135700,216681451,1796,1796,1796,1796,25
|
|
20240315,135600,216636551,1789,1789,1789,1789,1
|
|
20240315,135500,216634762,1785,1791,1791,1785,5409
|
|
20240315,135400,206955056,1792,1792,1792,1792,277
|
|
20240315,135300,206458672,1799,1799,1799,1799,0
|
|
20240315,135200,206458672,1799,1799,1799,1799,1
|
|
20240315,135100,206456873,1794,1793,1794,1793,320
|
|
20240315,135000,205883112,1794,1800,1800,1794,1056
|
|
20240315,134900,203985648,1800,1800,1800,1800,0
|
|
20240315,134800,203985648,1800,1800,1800,1800,1
|
|
20240315,134700,203983848,1794,1794,1794,1794,17
|
|
20240315,134600,203953350,1800,1800,1800,1800,0
|
|
20240315,134500,203953350,1800,1800,1800,1800,300
|
|
20240315,134400,203413350,1800,1800,1800,1800,0
|
|
20240315,134300,203413350,1800,1800,1800,1800,0
|
|
20240315,134200,203413350,1800,1800,1800,1800,55
|
|
20240315,134100,203314350,1800,1800,1800,1800,0
|
|
20240315,134000,203314350,1800,1800,1800,1800,1
|
|
20240315,133900,203312550,1793,1793,1793,1793,2
|
|
20240315,133800,203308964,1800,1800,1800,1800,0
|
|
20240315,133700,203308964,1800,1800,1800,1800,1
|
|
20240315,133600,203307164,1796,1796,1796,1796,2
|
|
20240315,133500,203303572,1800,1800,1800,1800,0
|
|
20240315,133400,203303572,1800,1800,1800,1800,0
|
|
20240315,133300,203303572,1800,1800,1800,1800,0
|
|
20240315,133200,203303572,1800,1800,1800,1800,0
|
|
20240315,133100,203303572,1800,1800,1800,1800,0
|
|
20240315,133000,203303572,1800,1800,1800,1800,20
|
|
20240315,132900,203267572,1800,1800,1800,1800,200
|
|
20240315,132800,202907572,1800,1800,1800,1800,1
|
|
20240315,132700,202905772,1794,1794,1794,1794,179
|
|
20240315,132600,202584646,1795,1795,1795,1795,3134
|
|
20240315,132500,196959116,1796,1796,1796,1796,17
|
|
20240315,132400,196928584,1796,1796,1796,1796,3
|
|
20240315,132300,196923196,1800,1800,1800,1800,0
|
|
20240315,132200,196923196,1800,1800,1800,1800,100
|
|
20240315,132100,196743196,1800,1800,1800,1800,0
|
|
20240315,132000,196743196,1800,1800,1800,1800,0
|
|
20240315,131900,196743196,1800,1800,1800,1800,0
|
|
20240315,131800,196743196,1800,1800,1800,1800,0
|
|
20240315,131700,196743196,1800,1800,1800,1800,0
|
|
20240315,131600,196743196,1800,1800,1800,1800,0
|
|
20240315,131500,196743196,1800,1800,1800,1800,0
|
|
20240315,131400,196743196,1800,1800,1800,1800,0
|
|
20240315,131300,196743196,1800,1800,1800,1800,1
|
|
20240315,131200,196741396,1793,1793,1793,1793,8
|
|
20240315,131100,196727052,1790,1790,1790,1790,8
|
|
20240315,131000,196712732,1790,1796,1796,1790,2621
|
|
20240315,130900,192013471,1795,1795,1795,1795,17
|
|
20240315,130800,191982956,1795,1796,1796,1795,1500
|
|
20240315,130700,189290029,1797,1797,1797,1797,0
|
|
20240315,130600,189290029,1797,1797,1797,1797,1588
|
|
20240315,130500,186436393,1799,1799,1799,1799,0
|
|
20240315,130400,186436393,1799,1799,1799,1799,1
|
|
20240315,130300,186434594,1796,1798,1798,1796,650
|
|
20240315,130200,185266994,1799,1799,1799,1799,0
|
|
20240315,130100,185266994,1799,1803,1803,1799,413
|
|
20240315,130000,184522779,1803,1803,1803,1803,30
|
|
20240315,125900,184468689,1803,1803,1803,1803,0
|
|
20240315,125800,184468689,1803,1803,1803,1803,0
|
|
20240315,125700,184468689,1803,1803,1803,1803,0
|
|
20240315,125600,184468689,1803,1803,1803,1803,2
|
|
20240315,125500,184465083,1796,1797,1797,1796,1337
|
|
20240315,125400,182062718,1802,1802,1802,1802,0
|
|
20240315,125300,182062718,1802,1802,1802,1802,0
|
|
20240315,125200,182062718,1802,1802,1802,1802,117
|
|
20240315,125100,181851884,1803,1803,1803,1803,0
|
|
20240315,125000,181851884,1803,1803,1803,1803,0
|
|
20240315,124900,181851884,1803,1803,1803,1803,0
|
|
20240315,124800,181851884,1803,1803,1803,1803,0
|
|
20240315,124700,181851884,1803,1803,1803,1803,0
|
|
20240315,124600,181851884,1803,1802,1803,1802,34
|
|
20240315,124500,181790614,1802,1802,1802,1802,33
|
|
20240315,124400,181731148,1802,1802,1802,1802,0
|
|
20240315,124300,181731148,1802,1802,1802,1802,0
|
|
20240315,124200,181731148,1802,1802,1802,1802,0
|
|
20240315,124100,181731148,1802,1800,1802,1800,3000
|
|
20240315,124000,176325150,1800,1800,1800,1800,650
|
|
20240315,123900,175155150,1800,1800,1800,1800,0
|
|
20240315,123800,175155150,1800,1800,1800,1800,399
|
|
20240315,123700,174436950,1800,1800,1800,1800,100
|
|
20240315,123600,174256950,1801,1801,1801,1801,84
|
|
20240315,123500,174105666,1801,1801,1801,1801,2534
|
|
20240315,123400,169541932,1801,1801,1801,1801,0
|
|
20240315,123300,169541932,1801,1801,1801,1801,0
|
|
20240315,123200,169541932,1801,1801,1801,1801,0
|
|
20240315,123100,169541932,1801,1801,1801,1801,500
|
|
20240315,123000,168641432,1801,1801,1801,1801,33
|
|
20240315,122900,168581999,1801,1801,1801,1801,0
|
|
20240315,122800,168581999,1801,1801,1801,1801,0
|
|
20240315,122700,168581999,1801,1801,1801,1801,180
|
|
20240315,122600,168257819,1801,1801,1801,1801,80
|
|
20240315,122500,168113739,1801,1801,1801,1801,0
|
|
20240315,122400,168113739,1801,1801,1801,1801,0
|
|
20240315,122300,168113739,1801,1801,1801,1801,3
|
|
20240315,122200,168108336,1801,1799,1801,1799,100
|
|
20240315,122100,167928394,1799,1799,1799,1799,0
|
|
20240315,122000,167928394,1799,1794,1799,1794,2
|
|
20240315,121900,167924801,1794,1794,1794,1794,0
|
|
20240315,121800,167924801,1794,1797,1797,1794,3031
|
|
20240315,121700,162483582,1799,1799,1799,1799,0
|
|
20240315,121600,162483582,1799,1799,1799,1799,0
|
|
20240315,121500,162483582,1799,1799,1799,1799,0
|
|
20240315,121400,162483582,1799,1799,1799,1799,0
|
|
20240315,121300,162483582,1799,1799,1799,1799,3
|
|
20240315,121200,162478185,1798,1798,1798,1798,115
|
|
20240315,121100,162271415,1800,1800,1800,1800,0
|
|
20240315,121000,162271415,1800,1800,1800,1800,0
|
|
20240315,120900,162271415,1800,1800,1800,1800,0
|
|
20240315,120800,162271415,1800,1800,1800,1800,0
|
|
20240315,120700,162271415,1800,1801,1801,1800,13
|
|
20240315,120600,162248012,1802,1802,1802,1802,54
|
|
20240315,120500,162150704,1802,1802,1802,1802,0
|
|
20240315,120400,162150704,1802,1802,1802,1802,1
|
|
20240315,120300,162148902,1801,1801,1801,1801,0
|
|
20240315,120200,162148902,1801,1801,1801,1801,28
|
|
20240315,120100,162098474,1801,1801,1801,1801,0
|
|
20240315,120000,162098474,1801,1801,1801,1801,0
|
|
20240315,115900,162098474,1801,1801,1801,1801,1
|
|
20240315,115800,162096673,1802,1802,1802,1802,0
|
|
20240315,115700,162096673,1802,1802,1802,1802,1
|
|
20240315,115600,162094871,1802,1802,1802,1802,5
|
|
20240315,115500,162085861,1802,1802,1802,1802,2
|
|
20240315,115400,162082257,1801,1801,1801,1801,0
|
|
20240315,115300,162082257,1801,1801,1801,1801,0
|
|
20240315,115200,162082257,1801,1799,1801,1799,863
|
|
20240315,115100,160529692,1800,1800,1800,1800,0
|
|
20240315,115000,160529692,1800,1800,1800,1800,2
|
|
20240315,114900,160526092,1802,1802,1802,1802,0
|
|
20240315,114800,160526092,1802,1802,1802,1802,1
|
|
20240315,114700,160524290,1799,1799,1799,1799,0
|
|
20240315,114600,160524290,1799,1799,1799,1799,8
|
|
20240315,114500,160509898,1802,1799,1802,1799,10
|
|
20240315,114400,160491905,1802,1799,1802,1799,216
|
|
20240315,114300,160103302,1802,1799,1802,1799,24
|
|
20240315,114200,160060108,1799,1799,1803,1799,407
|
|
20240315,114100,159326315,1803,1800,1804,1799,103
|
|
20240315,114000,159140862,1800,1800,1800,1800,1
|
|
20240315,113900,159139062,1800,1800,1800,1800,0
|
|
20240315,113800,159139062,1800,1800,1800,1800,0
|
|
20240315,113700,159139062,1800,1800,1800,1800,3
|
|
20240315,113600,159133662,1800,1804,1804,1800,110
|
|
20240315,113500,158935658,1804,1804,1804,1804,0
|
|
20240315,113400,158935658,1804,1804,1804,1804,2
|
|
20240315,113300,158932050,1805,1805,1805,1805,0
|
|
20240315,113200,158932050,1805,1805,1805,1805,0
|
|
20240315,113100,158932050,1805,1805,1805,1805,0
|
|
20240315,113000,158932050,1805,1805,1805,1805,0
|
|
20240315,112900,158932050,1805,1805,1805,1805,0
|
|
20240315,112800,158932050,1805,1805,1805,1805,217
|
|
20240315,112700,158540365,1805,1805,1805,1805,100
|
|
20240315,112600,158359865,1805,1796,1805,1796,4
|
|
20240315,112500,158352672,1805,1805,1805,1805,0
|
|
20240315,112400,158352672,1805,1805,1805,1805,0
|
|
20240315,112300,158352672,1805,1805,1805,1805,0
|
|
20240315,112200,158352672,1805,1805,1805,1805,1
|
|
20240315,112100,158350867,1802,1802,1802,1802,0
|
|
20240315,112000,158350867,1802,1802,1802,1802,87
|
|
20240315,111900,158194093,1802,1802,1802,1802,101
|
|
20240315,111800,158012091,1792,1795,1795,1792,1500
|
|
20240315,111700,155321661,1802,1802,1802,1802,2000
|
|
20240315,111600,151717661,1806,1806,1806,1806,1
|
|
20240315,111500,151715855,1804,1804,1804,1804,0
|
|
20240315,111400,151715855,1804,1805,1805,1804,40
|
|
20240315,111300,151643685,1806,1806,1806,1806,1
|
|
20240315,111200,151641879,1800,1800,1800,1800,0
|
|
20240315,111100,151641879,1800,1806,1806,1800,8118
|
|
20240315,111000,137022939,1805,1806,1806,1805,102
|
|
20240315,110900,136838827,1805,1805,1805,1805,24
|
|
20240315,110800,136795507,1805,1808,1808,1805,651
|
|
20240315,110700,135620449,1809,1809,1809,1809,0
|
|
20240315,110600,135620449,1809,1809,1809,1809,0
|
|
20240315,110500,135620449,1809,1809,1809,1809,0
|
|
20240315,110400,135620449,1809,1809,1809,1809,186
|
|
20240315,110300,135283975,1812,1809,1812,1809,322
|
|
20240315,110200,134701474,1812,1812,1812,1812,1
|
|
20240315,110100,134699662,1809,1809,1809,1809,10
|
|
20240315,110000,134681572,1809,1809,1809,1809,0
|
|
20240315,105900,134681572,1809,1809,1809,1809,0
|
|
20240315,105800,134681572,1809,1809,1809,1809,14
|
|
20240315,105700,134656246,1812,1812,1812,1812,0
|
|
20240315,105600,134656246,1812,1812,1812,1812,400
|
|
20240315,105500,133931446,1814,1814,1814,1814,0
|
|
20240315,105400,133931446,1814,1813,1814,1813,5
|
|
20240315,105300,133922380,1814,1814,1814,1814,0
|
|
20240315,105200,133922380,1814,1814,1814,1814,0
|
|
20240315,105100,133922380,1814,1814,1814,1814,0
|
|
20240315,105000,133922380,1814,1814,1814,1814,0
|
|
20240315,104900,133922380,1814,1814,1814,1814,0
|
|
20240315,104800,133922380,1814,1813,1814,1813,82
|
|
20240315,104700,133773652,1814,1814,1814,1814,0
|
|
20240315,104600,133773652,1814,1814,1814,1814,1
|
|
20240315,104500,133771838,1815,1815,1815,1815,0
|
|
20240315,104400,133771838,1815,1815,1815,1815,1
|
|
20240315,104300,133770023,1815,1814,1815,1814,409
|
|
20240315,104200,133027762,1814,1815,1815,1814,464
|
|
20240315,104100,132185889,1815,1813,1815,1813,1480
|
|
20240315,104000,129502004,1813,1807,1813,1807,3396
|
|
20240315,103900,123357217,1807,1807,1807,1807,51
|
|
20240315,103800,123265060,1808,1807,1808,1804,832
|
|
20240315,103700,121763131,1807,1804,1807,1804,552
|
|
20240315,103600,120767317,1805,1805,1805,1805,134
|
|
20240315,103500,120525447,1808,1808,1808,1808,0
|
|
20240315,103400,120525447,1808,1808,1808,1808,3
|
|
20240315,103300,120520023,1808,1808,1808,1808,0
|
|
20240315,103200,120520023,1808,1808,1808,1808,196
|
|
20240315,103100,120165655,1808,1806,1808,1806,2435
|
|
20240315,103000,115766473,1806,1806,1806,1806,1
|
|
20240315,102900,115764667,1806,1806,1806,1806,50
|
|
20240315,102800,115674367,1808,1808,1808,1808,20
|
|
20240315,102700,115638207,1810,1803,1810,1803,3425
|
|
20240315,102600,109452422,1802,1800,1802,1800,2621
|
|
20240315,102500,104734454,1800,1800,1800,1800,0
|
|
20240315,102400,104734454,1800,1800,1800,1800,6
|
|
20240315,102300,104723654,1800,1800,1800,1800,600
|
|
20240315,102200,103643654,1800,1800,1800,1800,79
|
|
20240315,102100,103501454,1800,1800,1800,1800,8002
|
|
20240315,102000,89097854,1797,1797,1797,1797,0
|
|
20240315,101900,89097854,1797,1797,1797,1797,1163
|
|
20240315,101800,87007943,1800,1800,1800,1800,2
|
|
20240315,101700,87004343,1797,1797,1797,1797,1
|
|
20240315,101600,87002546,1800,1800,1800,1800,100
|
|
20240315,101500,86822546,1800,1800,1800,1800,0
|
|
20240315,101400,86822546,1800,1800,1800,1800,12
|
|
20240315,101300,86800946,1797,1797,1797,1797,238
|
|
20240315,101200,86373260,1800,1800,1800,1800,0
|
|
20240315,101100,86373260,1800,1800,1800,1800,102
|
|
20240315,101000,86189660,1800,1800,1800,1800,20
|
|
20240315,100900,86153660,1800,1800,1800,1800,1
|
|
20240315,100800,86151860,1800,1800,1800,1800,0
|
|
20240315,100700,86151860,1800,1800,1800,1800,0
|
|
20240315,100600,86151860,1800,1798,1800,1798,434
|
|
20240315,100500,85371526,1798,1798,1798,1798,1
|
|
20240315,100400,85369728,1800,1800,1800,1800,0
|
|
20240315,100300,85369728,1800,1800,1800,1798,17
|
|
20240315,100200,85339143,1799,1796,1799,1796,801
|
|
20240315,100100,83899044,1796,1793,1796,1793,4598
|
|
20240315,100000,75643393,1794,1793,1795,1793,669
|
|
20240315,095900,74443762,1793,1793,1793,1793,0
|
|
20240315,095800,74443762,1793,1793,1793,1793,1400
|
|
20240315,095700,71933562,1792,1792,1792,1792,114
|
|
20240315,095600,71729274,1791,1791,1791,1791,1
|
|
20240315,095500,71727483,1777,1777,1777,1777,0
|
|
20240315,095400,71727483,1777,1783,1783,1777,3547
|
|
20240315,095300,65419585,1792,1792,1792,1792,3
|
|
20240315,095200,65414209,1792,1785,1792,1785,1984
|
|
20240315,095100,61872755,1785,1790,1792,1785,463
|
|
20240315,095000,61045265,1792,1792,1792,1792,5
|
|
20240315,094900,61036305,1792,1792,1792,1792,500
|
|
20240315,094800,60140305,1792,1792,1792,1792,1
|
|
20240315,094700,60138513,1793,1793,1793,1793,0
|
|
20240315,094600,60138513,1793,1793,1793,1793,0
|
|
20240315,094500,60138513,1793,1793,1793,1793,120
|
|
20240315,094400,59923353,1793,1793,1793,1793,3
|
|
20240315,094300,59917974,1793,1792,1793,1785,4932
|
|
20240315,094200,51086322,1792,1789,1792,1789,1001
|
|
20240315,094100,49294558,1790,1790,1790,1790,6
|
|
20240315,094000,49283818,1790,1790,1790,1790,6
|
|
20240315,093900,49273078,1791,1786,1791,1786,210
|
|
20240315,093800,48898013,1786,1786,1786,1786,2
|
|
20240315,093700,48894441,1777,1777,1777,1777,36
|
|
20240315,093600,48830469,1777,1786,1786,1777,2002
|
|
20240315,093500,45271557,1786,1779,1786,1779,987
|
|
20240315,093400,43515677,1778,1787,1787,1778,1161
|
|
20240315,093300,41451250,1779,1791,1791,1779,2484
|
|
20240315,093200,37030415,1792,1792,1792,1792,201
|
|
20240315,093100,36670223,1792,1792,1792,1792,101
|
|
20240315,093000,36489231,1792,1792,1792,1792,11
|
|
20240315,092900,36469519,1792,1792,1792,1792,0
|
|
20240315,092800,36469519,1792,1792,1792,1792,0
|
|
20240315,092700,36469519,1792,1782,1792,1782,501
|
|
20240315,092600,35576727,1782,1782,1782,1782,0
|
|
20240315,092500,35576727,1782,1782,1782,1782,31
|
|
20240315,092400,35521485,1782,1782,1782,1782,0
|
|
20240315,092300,35521485,1782,1782,1782,1782,17
|
|
20240315,092200,35491191,1782,1781,1782,1781,175
|
|
20240315,092100,35179342,1782,1773,1782,1773,403
|
|
20240315,092000,34464033,1773,1782,1782,1770,6806
|
|
20240315,091900,22350332,1784,1784,1784,1784,0
|
|
20240315,091800,22350332,1784,1782,1784,1781,1623
|
|
20240315,091700,19455155,1781,1782,1782,1781,167
|
|
20240315,091600,19157713,1782,1782,1782,1782,150
|
|
20240315,091500,18890413,1783,1794,1794,1783,3995
|
|
20240315,091400,11751216,1794,1794,1794,1794,0
|
|
20240315,091300,11751216,1794,1794,1794,1794,0
|
|
20240315,091200,11751216,1794,1788,1794,1788,259
|
|
20240315,091100,11288118,1789,1794,1794,1788,33
|
|
20240315,091000,11228928,1795,1791,1795,1790,849
|
|
20240315,090900,9708453,1792,1795,1795,1792,1534
|
|
20240315,090800,6957443,1803,1803,1803,1803,1
|
|
20240315,090700,6955640,1795,1802,1802,1795,2039
|
|
20240315,090600,3281635,1804,1796,1804,1796,129
|
|
20240315,090500,3049943,1805,1805,1805,1805,1
|
|
20240315,090400,3048138,1806,1798,1806,1798,1002
|
|
20240315,090300,1246526,1800,1808,1808,1800,157
|
|
20240315,090200,963918,1809,1809,1809,1809,10
|
|
20240315,090100,945828,1812,1812,1812,1812,90
|
|
20240315,090000,782748,1813,1798,1814,1797,435
|