606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,190300,538121349,1804,1804,1804,1804,2043
|
|
20240322,190200,538121349,1804,1804,1804,1804,0
|
|
20240322,190100,538121349,1804,1804,1804,1804,0
|
|
20240322,190000,538121349,1804,1804,1804,1804,0
|
|
20240322,185900,538121349,1804,1804,1804,1804,0
|
|
20240322,185800,538121349,1804,1804,1804,1804,0
|
|
20240322,185700,538121349,1804,1804,1804,1804,0
|
|
20240322,185600,538121349,1804,1804,1804,1804,0
|
|
20240322,185500,538121349,1804,1804,1804,1804,0
|
|
20240322,185400,538121349,1804,1804,1804,1804,0
|
|
20240322,185300,538121349,1804,1804,1804,1804,0
|
|
20240322,185200,538121349,1804,1804,1804,1804,0
|
|
20240322,185100,538121349,1804,1804,1804,1804,0
|
|
20240322,185000,538121349,1804,1804,1804,1804,0
|
|
20240322,184900,538121349,1804,1804,1804,1804,0
|
|
20240322,184800,538121349,1804,1804,1804,1804,0
|
|
20240322,184700,538121349,1804,1804,1804,1804,0
|
|
20240322,184600,538121349,1804,1804,1804,1804,0
|
|
20240322,184500,538121349,1804,1804,1804,1804,0
|
|
20240322,184400,538121349,1804,1804,1804,1804,0
|
|
20240322,184300,538121349,1804,1804,1804,1804,0
|
|
20240322,184200,538121349,1804,1804,1804,1804,0
|
|
20240322,184100,538121349,1804,1804,1804,1804,0
|
|
20240322,184000,538121349,1804,1804,1804,1804,0
|
|
20240322,183900,538121349,1804,1804,1804,1804,0
|
|
20240322,183800,538121349,1804,1804,1804,1804,0
|
|
20240322,183700,538121349,1804,1804,1804,1804,0
|
|
20240322,183600,538121349,1804,1804,1804,1804,0
|
|
20240322,183500,538121349,1804,1804,1804,1804,0
|
|
20240322,183400,538121349,1804,1804,1804,1804,0
|
|
20240322,183300,538121349,1804,1804,1804,1804,2043
|
|
20240322,183200,538121349,1804,1804,1804,1804,0
|
|
20240322,183100,538121349,1804,1804,1804,1804,0
|
|
20240322,183000,538121349,1804,1804,1804,1804,0
|
|
20240322,182900,538121349,1804,1804,1804,1804,0
|
|
20240322,182800,538121349,1804,1804,1804,1804,0
|
|
20240322,182700,538121349,1804,1804,1804,1804,0
|
|
20240322,182600,538121349,1804,1804,1804,1804,0
|
|
20240322,182500,538121349,1804,1804,1804,1804,0
|
|
20240322,182400,538121349,1804,1804,1804,1804,0
|
|
20240322,182300,538121349,1804,1804,1804,1804,0
|
|
20240322,182200,538121349,1804,1804,1804,1804,0
|
|
20240322,182100,538121349,1804,1804,1804,1804,0
|
|
20240322,182000,538121349,1804,1804,1804,1804,0
|
|
20240322,181900,538121349,1804,1804,1804,1804,0
|
|
20240322,181800,538121349,1804,1804,1804,1804,0
|
|
20240322,181700,538121349,1804,1804,1804,1804,0
|
|
20240322,181600,538121349,1804,1804,1804,1804,0
|
|
20240322,181500,538121349,1804,1804,1804,1804,0
|
|
20240322,181400,538121349,1804,1804,1804,1804,0
|
|
20240322,181300,538121349,1804,1804,1804,1804,0
|
|
20240322,181200,538121349,1804,1804,1804,1804,0
|
|
20240322,181100,538121349,1804,1804,1804,1804,0
|
|
20240322,181000,538121349,1804,1804,1804,1804,0
|
|
20240322,180900,538121349,1804,1804,1804,1804,0
|
|
20240322,180800,538121349,1804,1804,1804,1804,0
|
|
20240322,180700,538121349,1804,1804,1804,1804,0
|
|
20240322,180600,538121349,1804,1804,1804,1804,0
|
|
20240322,180500,538121349,1804,1804,1804,1804,0
|
|
20240322,180400,538121349,1804,1804,1804,1804,0
|
|
20240322,180300,538121349,1804,1804,1804,1804,2043
|
|
20240322,180200,538121349,1804,1804,1804,1804,0
|
|
20240322,180100,538121349,1804,1804,1804,1804,0
|
|
20240322,180000,538121349,1804,1804,1804,1804,0
|
|
20240322,175900,538121349,1804,1804,1804,1804,0
|
|
20240322,175800,538121349,1804,1804,1804,1804,0
|
|
20240322,175700,538121349,1804,1804,1804,1804,0
|
|
20240322,175600,538121349,1804,1804,1804,1804,0
|
|
20240322,175500,538121349,1804,1804,1804,1804,0
|
|
20240322,175400,538121349,1804,1804,1804,1804,0
|
|
20240322,175300,538121349,1804,1804,1804,1804,0
|
|
20240322,175200,538121349,1804,1804,1804,1804,0
|
|
20240322,175100,538121349,1804,1804,1804,1804,0
|
|
20240322,175000,538121349,1804,1804,1804,1804,0
|
|
20240322,174900,538121349,1804,1804,1804,1804,0
|
|
20240322,174800,538121349,1804,1804,1804,1804,0
|
|
20240322,174700,538121349,1804,1804,1804,1804,0
|
|
20240322,174600,538121349,1804,1804,1804,1804,0
|
|
20240322,174500,538121349,1804,1804,1804,1804,0
|
|
20240322,174400,538121349,1804,1804,1804,1804,0
|
|
20240322,174300,538121349,1804,1804,1804,1804,0
|
|
20240322,174200,538121349,1804,1804,1804,1804,0
|
|
20240322,174100,538121349,1804,1804,1804,1804,0
|
|
20240322,174000,538121349,1804,1804,1804,1804,0
|
|
20240322,173900,538121349,1804,1804,1804,1804,0
|
|
20240322,173800,538121349,1804,1804,1804,1804,0
|
|
20240322,173700,538121349,1804,1804,1804,1804,0
|
|
20240322,173600,538121349,1804,1804,1804,1804,0
|
|
20240322,173500,538121349,1804,1804,1804,1804,0
|
|
20240322,173400,538121349,1804,1804,1804,1804,0
|
|
20240322,173300,538121349,1804,1804,1804,1804,2043
|
|
20240322,173200,538121349,1804,1804,1804,1804,0
|
|
20240322,173100,538121349,1804,1804,1804,1804,0
|
|
20240322,173000,538121349,1804,1804,1804,1804,0
|
|
20240322,172900,538121349,1804,1804,1804,1804,0
|
|
20240322,172800,538121349,1804,1804,1804,1804,0
|
|
20240322,172700,538121349,1804,1804,1804,1804,0
|
|
20240322,172600,538121349,1804,1804,1804,1804,0
|
|
20240322,172500,538121349,1804,1804,1804,1804,0
|
|
20240322,172400,538121349,1804,1804,1804,1804,0
|
|
20240322,172300,538121349,1804,1804,1804,1804,0
|
|
20240322,172200,538121349,1804,1804,1804,1804,0
|
|
20240322,172100,538121349,1804,1804,1804,1804,0
|
|
20240322,172000,538121349,1804,1804,1804,1804,0
|
|
20240322,171900,538121349,1804,1804,1804,1804,0
|
|
20240322,171800,538121349,1804,1804,1804,1804,0
|
|
20240322,171700,538121349,1804,1804,1804,1804,0
|
|
20240322,171600,538121349,1804,1804,1804,1804,0
|
|
20240322,171500,538121349,1804,1804,1804,1804,0
|
|
20240322,171400,538121349,1804,1804,1804,1804,0
|
|
20240322,171300,538121349,1804,1804,1804,1804,0
|
|
20240322,171200,538121349,1804,1804,1804,1804,0
|
|
20240322,171100,538121349,1804,1804,1804,1804,0
|
|
20240322,171000,538121349,1804,1804,1804,1804,0
|
|
20240322,170900,538121349,1804,1804,1804,1804,0
|
|
20240322,170800,538121349,1804,1804,1804,1804,0
|
|
20240322,170700,538121349,1804,1804,1804,1804,0
|
|
20240322,170600,538121349,1804,1804,1804,1804,0
|
|
20240322,170500,538121349,1804,1804,1804,1804,0
|
|
20240322,170400,538121349,1804,1804,1804,1804,0
|
|
20240322,170300,538121349,1804,1804,1804,1804,2043
|
|
20240322,170200,538121349,1804,1804,1804,1804,0
|
|
20240322,170100,538121349,1804,1804,1804,1804,0
|
|
20240322,170000,538121349,1804,1804,1804,1804,0
|
|
20240322,165900,538121349,1804,1804,1804,1804,0
|
|
20240322,165800,538121349,1804,1804,1804,1804,0
|
|
20240322,165700,538121349,1804,1804,1804,1804,0
|
|
20240322,165600,538121349,1804,1804,1804,1804,0
|
|
20240322,165500,538121349,1804,1804,1804,1804,0
|
|
20240322,165400,538121349,1804,1804,1804,1804,0
|
|
20240322,165300,538121349,1804,1804,1804,1804,0
|
|
20240322,165200,538121349,1804,1804,1804,1804,0
|
|
20240322,165100,538121349,1804,1804,1804,1804,0
|
|
20240322,165000,538121349,1804,1804,1804,1804,0
|
|
20240322,164900,538121349,1804,1804,1804,1804,0
|
|
20240322,164800,538121349,1804,1804,1804,1804,0
|
|
20240322,164700,538121349,1804,1804,1804,1804,0
|
|
20240322,164600,538121349,1804,1804,1804,1804,0
|
|
20240322,164500,538121349,1804,1804,1804,1804,0
|
|
20240322,164400,538121349,1804,1804,1804,1804,0
|
|
20240322,164300,538121349,1804,1804,1804,1804,0
|
|
20240322,164200,538121349,1804,1804,1804,1804,0
|
|
20240322,164100,538121349,1804,1804,1804,1804,0
|
|
20240322,164000,538121349,1804,1804,1804,1804,0
|
|
20240322,163900,538121349,1804,1804,1804,1804,0
|
|
20240322,163800,538121349,1804,1804,1804,1804,0
|
|
20240322,163700,538121349,1804,1804,1804,1804,0
|
|
20240322,163600,538121349,1804,1804,1804,1804,0
|
|
20240322,163500,538121349,1804,1804,1804,1804,0
|
|
20240322,163400,538121349,1804,1804,1804,1804,0
|
|
20240322,163300,538121349,1804,1804,1804,1804,2043
|
|
20240322,163200,538121349,1804,1804,1804,1804,0
|
|
20240322,163100,538121349,1804,1804,1804,1804,0
|
|
20240322,163000,538121349,1804,1804,1804,1804,0
|
|
20240322,162900,538121349,1804,1804,1804,1804,0
|
|
20240322,162800,538121349,1804,1804,1804,1804,0
|
|
20240322,162700,538121349,1804,1804,1804,1804,0
|
|
20240322,162600,538121349,1804,1804,1804,1804,0
|
|
20240322,162500,538121349,1804,1804,1804,1804,0
|
|
20240322,162400,538121349,1804,1804,1804,1804,0
|
|
20240322,162300,538121349,1804,1804,1804,1804,0
|
|
20240322,162200,538121349,1804,1804,1804,1804,0
|
|
20240322,162100,538121349,1804,1804,1804,1804,0
|
|
20240322,162000,538121349,1804,1804,1804,1804,0
|
|
20240322,161900,538121349,1804,1804,1804,1804,0
|
|
20240322,161800,538121349,1804,1804,1804,1804,0
|
|
20240322,161700,538121349,1804,1804,1804,1804,0
|
|
20240322,161600,538121349,1804,1804,1804,1804,0
|
|
20240322,161500,538121349,1804,1804,1804,1804,0
|
|
20240322,161400,538121349,1804,1804,1804,1804,0
|
|
20240322,161300,538121349,1804,1804,1804,1804,0
|
|
20240322,161200,538121349,1804,1804,1804,1804,0
|
|
20240322,161100,538121349,1804,1804,1804,1804,0
|
|
20240322,161000,538121349,1804,1804,1804,1804,0
|
|
20240322,160900,538121349,1804,1804,1804,1804,0
|
|
20240322,160800,538121349,1804,1804,1804,1804,0
|
|
20240322,160700,538121349,1804,1804,1804,1804,0
|
|
20240322,160600,538121349,1804,1804,1804,1804,0
|
|
20240322,160500,538121349,1804,1804,1804,1804,0
|
|
20240322,160400,538121349,1804,1804,1804,1804,0
|
|
20240322,160300,538121349,1804,1804,1804,1804,2043
|
|
20240322,160200,538121349,1804,1804,1804,1804,0
|
|
20240322,160100,538121349,1804,1804,1804,1804,0
|
|
20240322,160000,538121349,1804,1804,1804,1804,0
|
|
20240322,155900,538121349,1804,1804,1804,1804,0
|
|
20240322,155800,538121349,1804,1804,1804,1804,0
|
|
20240322,155700,538121349,1804,1804,1804,1804,0
|
|
20240322,155600,538121349,1804,1804,1804,1804,0
|
|
20240322,155500,538121349,1804,1804,1804,1804,0
|
|
20240322,155400,538121349,1804,1804,1804,1804,0
|
|
20240322,155300,538121349,1804,1804,1804,1804,0
|
|
20240322,155200,538121349,1804,1804,1804,1804,0
|
|
20240322,155100,538121349,1804,1804,1804,1804,0
|
|
20240322,155000,538121349,1804,1804,1804,1804,0
|
|
20240322,154900,538121349,1804,1804,1804,1804,0
|
|
20240322,154800,538121349,1804,1804,1804,1804,0
|
|
20240322,154700,538121349,1804,1804,1804,1804,0
|
|
20240322,154600,538121349,1804,1804,1804,1804,0
|
|
20240322,154500,538121349,1804,1804,1804,1804,0
|
|
20240322,154400,538121349,1804,1804,1804,1804,0
|
|
20240322,154300,538121349,1804,1804,1804,1804,0
|
|
20240322,154200,538121349,1804,1804,1804,1804,0
|
|
20240322,154100,538121349,1804,1804,1804,1804,0
|
|
20240322,154000,538121349,1804,1804,1804,1804,0
|
|
20240322,153900,538121349,1804,1804,1804,1804,0
|
|
20240322,153800,538121349,1804,1804,1804,1804,0
|
|
20240322,153700,538121349,1804,1804,1804,1804,0
|
|
20240322,153600,538121349,1804,1804,1804,1804,0
|
|
20240322,153500,538121349,1804,1804,1804,1804,0
|
|
20240322,153400,538121349,1804,1804,1804,1804,0
|
|
20240322,153300,538121349,1804,1804,1804,1804,2043
|
|
20240322,153200,538121349,1804,1804,1804,1804,0
|
|
20240322,153100,538121349,1804,1804,1804,1804,0
|
|
20240322,153000,538121349,1804,1804,1804,1804,2043
|
|
20240322,152900,534435777,1807,1807,1807,1807,0
|
|
20240322,152800,534435777,1807,1807,1807,1807,0
|
|
20240322,152700,534435777,1807,1807,1807,1807,0
|
|
20240322,152600,534435777,1807,1807,1807,1807,0
|
|
20240322,152500,534435777,1807,1807,1807,1807,0
|
|
20240322,152400,534435777,1807,1807,1807,1807,0
|
|
20240322,152300,534435777,1807,1807,1807,1807,0
|
|
20240322,152200,534435777,1807,1807,1807,1807,0
|
|
20240322,152100,534435777,1807,1807,1807,1807,0
|
|
20240322,152000,534435777,1807,1807,1807,1807,0
|
|
20240322,151900,534435777,1807,1807,1807,1807,1
|
|
20240322,151800,534433970,1807,1807,1807,1807,10
|
|
20240322,151700,534415900,1801,1801,1801,1801,0
|
|
20240322,151600,534415900,1801,1804,1804,1801,5000
|
|
20240322,151500,525399503,1807,1807,1807,1807,0
|
|
20240322,151400,525399503,1807,1807,1807,1807,0
|
|
20240322,151300,525399503,1807,1804,1807,1804,703
|
|
20240322,151200,524129191,1804,1804,1804,1804,0
|
|
20240322,151100,524129191,1804,1807,1807,1804,54
|
|
20240322,151000,524031761,1805,1805,1805,1805,101
|
|
20240322,150900,523849456,1805,1806,1806,1805,2002
|
|
20240322,150800,520235845,1806,1807,1807,1806,103
|
|
20240322,150700,520049725,1804,1808,1808,1804,1995
|
|
20240322,150600,516450375,1808,1808,1808,1808,1
|
|
20240322,150500,516448567,1808,1808,1808,1808,2
|
|
20240322,150400,516444951,1808,1808,1808,1808,1
|
|
20240322,150300,516443143,1804,1804,1804,1804,339
|
|
20240322,150200,515831587,1804,1804,1804,1804,300
|
|
20240322,150100,515290387,1804,1804,1804,1804,1000
|
|
20240322,150000,513486387,1804,1803,1804,1801,4183
|
|
20240322,145900,505948838,1804,1808,1808,1804,616
|
|
20240322,145800,504837534,1808,1808,1808,1808,10
|
|
20240322,145700,504819454,1808,1808,1808,1808,0
|
|
20240322,145600,504819454,1808,1808,1808,1808,0
|
|
20240322,145500,504819454,1808,1808,1808,1808,0
|
|
20240322,145400,504819454,1808,1808,1808,1808,0
|
|
20240322,145300,504819454,1808,1808,1808,1808,0
|
|
20240322,145200,504819454,1808,1808,1808,1808,25
|
|
20240322,145100,504774254,1804,1808,1808,1804,253
|
|
20240322,145000,504316834,1808,1809,1809,1808,40
|
|
20240322,144900,504244484,1808,1808,1808,1808,45
|
|
20240322,144800,504163124,1809,1809,1809,1809,10
|
|
20240322,144700,504145034,1809,1809,1809,1809,0
|
|
20240322,144600,504145034,1809,1809,1809,1809,0
|
|
20240322,144500,504145034,1809,1809,1809,1809,0
|
|
20240322,144400,504145034,1809,1809,1809,1809,7
|
|
20240322,144300,504132371,1809,1808,1809,1808,669
|
|
20240322,144200,502922817,1809,1809,1809,1809,0
|
|
20240322,144100,502922817,1809,1809,1809,1809,0
|
|
20240322,144000,502922817,1809,1809,1809,1809,0
|
|
20240322,143900,502922817,1809,1808,1809,1808,45
|
|
20240322,143800,502841455,1808,1808,1808,1808,1
|
|
20240322,143700,502839647,1805,1805,1805,1805,555
|
|
20240322,143600,501837872,1808,1804,1808,1804,4633
|
|
20240322,143500,493476781,1804,1804,1804,1804,13
|
|
20240322,143400,493453329,1804,1803,1804,1803,23
|
|
20240322,143300,493411858,1803,1803,1803,1803,122
|
|
20240322,143200,493191892,1803,1803,1803,1803,10
|
|
20240322,143100,493173862,1803,1803,1803,1803,550
|
|
20240322,143000,492182212,1803,1803,1803,1803,0
|
|
20240322,142900,492182212,1803,1803,1803,1803,0
|
|
20240322,142800,492182212,1803,1803,1803,1803,0
|
|
20240322,142700,492182212,1803,1803,1803,1803,0
|
|
20240322,142600,492182212,1803,1803,1803,1803,0
|
|
20240322,142500,492182212,1803,1803,1803,1803,0
|
|
20240322,142400,492182212,1803,1803,1803,1803,0
|
|
20240322,142300,492182212,1803,1803,1803,1803,480
|
|
20240322,142200,491316772,1804,1804,1804,1804,5
|
|
20240322,142100,491307752,1804,1804,1804,1804,0
|
|
20240322,142000,491307752,1804,1804,1804,1804,5
|
|
20240322,141900,491298732,1804,1804,1804,1804,0
|
|
20240322,141800,491298732,1804,1804,1804,1804,0
|
|
20240322,141700,491298732,1804,1804,1804,1804,0
|
|
20240322,141600,491298732,1804,1804,1804,1804,0
|
|
20240322,141500,491298732,1804,1804,1804,1804,0
|
|
20240322,141400,491298732,1804,1804,1804,1804,500
|
|
20240322,141300,490396732,1804,1804,1804,1804,0
|
|
20240322,141200,490396732,1804,1804,1804,1804,10
|
|
20240322,141100,490378692,1805,1805,1805,1805,2
|
|
20240322,141000,490375082,1805,1805,1805,1805,0
|
|
20240322,140900,490375082,1805,1805,1805,1805,0
|
|
20240322,140800,490375082,1805,1803,1805,1803,3581
|
|
20240322,140700,483912813,1802,1803,1803,1802,3422
|
|
20240322,140600,477744108,1803,1803,1803,1803,0
|
|
20240322,140500,477744108,1803,1803,1803,1803,0
|
|
20240322,140400,477744108,1803,1803,1803,1803,0
|
|
20240322,140300,477744108,1803,1803,1803,1803,0
|
|
20240322,140200,477744108,1803,1803,1803,1803,0
|
|
20240322,140100,477744108,1803,1803,1803,1803,0
|
|
20240322,140000,477744108,1803,1803,1803,1803,0
|
|
20240322,135900,477744108,1803,1803,1803,1803,100
|
|
20240322,135800,477563808,1805,1805,1805,1805,4958
|
|
20240322,135700,468614618,1804,1804,1804,1804,42
|
|
20240322,135600,468538850,1804,1804,1804,1804,158
|
|
20240322,135500,468253818,1804,1804,1804,1804,901
|
|
20240322,135400,466628414,1804,1804,1804,1804,0
|
|
20240322,135300,466628414,1804,1804,1804,1804,0
|
|
20240322,135200,466628414,1804,1804,1804,1804,141
|
|
20240322,135100,466374050,1803,1803,1803,1803,0
|
|
20240322,135000,466374050,1803,1803,1803,1803,0
|
|
20240322,134900,466374050,1803,1803,1803,1803,0
|
|
20240322,134800,466374050,1803,1803,1803,1803,0
|
|
20240322,134700,466374050,1803,1803,1803,1803,0
|
|
20240322,134600,466374050,1803,1803,1803,1803,2025
|
|
20240322,134500,462722975,1803,1803,1803,1803,0
|
|
20240322,134400,462722975,1803,1803,1803,1803,0
|
|
20240322,134300,462722975,1803,1803,1803,1803,1
|
|
20240322,134200,462721172,1804,1804,1804,1804,0
|
|
20240322,134100,462721172,1804,1804,1804,1804,0
|
|
20240322,134000,462721172,1804,1803,1804,1803,2144
|
|
20240322,133900,458854296,1804,1804,1804,1804,277
|
|
20240322,133800,458354588,1804,1804,1804,1804,0
|
|
20240322,133700,458354588,1804,1803,1804,1803,211
|
|
20240322,133600,457974154,1805,1805,1805,1805,501
|
|
20240322,133500,457069849,1805,1805,1805,1805,23
|
|
20240322,133400,457028334,1805,1804,1805,1804,42
|
|
20240322,133300,456952554,1805,1805,1805,1804,7
|
|
20240322,133200,456939921,1805,1804,1805,1804,101
|
|
20240322,133100,456757716,1802,1802,1802,1802,0
|
|
20240322,133000,456757716,1802,1802,1802,1802,0
|
|
20240322,132900,456757716,1802,1802,1802,1802,10
|
|
20240322,132800,456739696,1802,1802,1802,1801,48
|
|
20240322,132700,456653218,1801,1802,1802,1801,127
|
|
20240322,132600,456424369,1803,1802,1803,1802,529
|
|
20240322,132500,455471101,1801,1801,1801,1801,0
|
|
20240322,132400,455471101,1801,1801,1801,1801,0
|
|
20240322,132300,455471101,1801,1801,1801,1801,0
|
|
20240322,132200,455471101,1801,1801,1801,1801,0
|
|
20240322,132100,455471101,1801,1801,1801,1801,0
|
|
20240322,132000,455471101,1801,1802,1802,1801,3998
|
|
20240322,131900,448268306,1808,1808,1808,1808,0
|
|
20240322,131800,448268306,1808,1808,1808,1808,0
|
|
20240322,131700,448268306,1808,1808,1808,1808,0
|
|
20240322,131600,448268306,1808,1808,1808,1808,0
|
|
20240322,131500,448268306,1808,1808,1808,1808,8
|
|
20240322,131400,448253842,1808,1808,1808,1808,1
|
|
20240322,131300,448252034,1800,1802,1802,1800,6000
|
|
20240322,131200,437446305,1802,1802,1802,1802,0
|
|
20240322,131100,437446305,1802,1808,1808,1802,2068
|
|
20240322,131000,433719751,1809,1809,1809,1809,0
|
|
20240322,130900,433719751,1809,1809,1809,1809,0
|
|
20240322,130800,433719751,1809,1809,1809,1809,0
|
|
20240322,130700,433719751,1809,1802,1809,1802,251
|
|
20240322,130600,433266267,1802,1802,1802,1802,0
|
|
20240322,130500,433266267,1802,1802,1802,1802,0
|
|
20240322,130400,433266267,1802,1802,1802,1802,0
|
|
20240322,130300,433266267,1802,1802,1802,1802,0
|
|
20240322,130200,433266267,1802,1802,1802,1802,0
|
|
20240322,130100,433266267,1802,1802,1802,1802,0
|
|
20240322,130000,433266267,1802,1802,1802,1802,30
|
|
20240322,125900,433212207,1801,1801,1801,1801,0
|
|
20240322,125800,433212207,1801,1801,1801,1801,137
|
|
20240322,125700,432965470,1801,1801,1801,1801,0
|
|
20240322,125600,432965470,1801,1801,1801,1801,300
|
|
20240322,125500,432425170,1805,1805,1805,1805,0
|
|
20240322,125400,432425170,1805,1805,1805,1805,50
|
|
20240322,125300,432334920,1801,1801,1801,1801,800
|
|
20240322,125200,430894120,1802,1802,1802,1802,0
|
|
20240322,125100,430894120,1802,1802,1802,1802,913
|
|
20240322,125000,429248894,1803,1803,1803,1803,0
|
|
20240322,124900,429248894,1803,1804,1804,1803,232
|
|
20240322,124800,428830583,1805,1805,1805,1805,120
|
|
20240322,124700,428613983,1805,1805,1805,1805,0
|
|
20240322,124600,428613983,1805,1805,1805,1805,0
|
|
20240322,124500,428613983,1805,1807,1807,1805,19
|
|
20240322,124400,428579678,1807,1807,1807,1807,0
|
|
20240322,124300,428579678,1807,1807,1807,1807,0
|
|
20240322,124200,428579678,1807,1807,1807,1807,0
|
|
20240322,124100,428579678,1807,1807,1807,1807,5
|
|
20240322,124000,428570643,1807,1807,1807,1807,0
|
|
20240322,123900,428570643,1807,1807,1807,1807,2
|
|
20240322,123800,428567029,1807,1803,1807,1803,506
|
|
20240322,123700,427654687,1803,1803,1803,1803,36
|
|
20240322,123600,427589779,1807,1807,1807,1807,0
|
|
20240322,123500,427589779,1807,1807,1807,1807,9
|
|
20240322,123400,427573516,1807,1807,1807,1807,3
|
|
20240322,123300,427568095,1808,1808,1808,1808,0
|
|
20240322,123200,427568095,1808,1808,1808,1808,0
|
|
20240322,123100,427568095,1808,1808,1808,1808,701
|
|
20240322,123000,426300687,1803,1803,1803,1803,0
|
|
20240322,122900,426300687,1803,1803,1803,1803,50
|
|
20240322,122800,426210537,1801,1801,1801,1801,0
|
|
20240322,122700,426210537,1801,1801,1801,1801,535
|
|
20240322,122600,425247002,1803,1803,1803,1803,0
|
|
20240322,122500,425247002,1803,1802,1803,1802,10
|
|
20240322,122400,425228978,1802,1802,1802,1802,0
|
|
20240322,122300,425228978,1802,1801,1802,1801,912
|
|
20240322,122200,423585572,1800,1800,1800,1800,169
|
|
20240322,122100,423281372,1802,1802,1802,1802,1
|
|
20240322,122000,423279570,1801,1802,1802,1801,310
|
|
20240322,121900,422720960,1802,1802,1802,1802,0
|
|
20240322,121800,422720960,1802,1802,1802,1802,0
|
|
20240322,121700,422720960,1802,1802,1802,1802,0
|
|
20240322,121600,422720960,1802,1802,1802,1802,0
|
|
20240322,121500,422720960,1802,1802,1802,1802,0
|
|
20240322,121400,422720960,1802,1802,1802,1802,0
|
|
20240322,121300,422720960,1802,1802,1802,1802,1
|
|
20240322,121200,422719158,1798,1800,1800,1798,4000
|
|
20240322,121100,415524305,1802,1802,1802,1802,0
|
|
20240322,121000,415524305,1802,1802,1802,1802,0
|
|
20240322,120900,415524305,1802,1802,1802,1802,0
|
|
20240322,120800,415524305,1802,1802,1802,1802,1
|
|
20240322,120700,415522503,1800,1800,1800,1800,0
|
|
20240322,120600,415522503,1800,1800,1800,1800,0
|
|
20240322,120500,415522503,1800,1800,1800,1800,89
|
|
20240322,120400,415362303,1800,1798,1800,1798,1463
|
|
20240322,120300,412731609,1799,1800,1800,1799,6015
|
|
20240322,120200,401907655,1803,1801,1803,1801,501
|
|
20240322,120100,401005352,1800,1800,1800,1800,0
|
|
20240322,120000,401005352,1800,1800,1800,1800,851
|
|
20240322,115900,399473552,1800,1800,1800,1800,277
|
|
20240322,115800,398974952,1800,1800,1800,1800,0
|
|
20240322,115700,398974952,1800,1802,1802,1800,5027
|
|
20240322,115600,389924626,1803,1803,1803,1803,32
|
|
20240322,115500,389866930,1807,1808,1808,1807,51
|
|
20240322,115400,389774772,1801,1801,1801,1801,0
|
|
20240322,115300,389774772,1801,1801,1801,1801,0
|
|
20240322,115200,389774772,1801,1801,1801,1801,0
|
|
20240322,115100,389774772,1801,1801,1801,1801,0
|
|
20240322,115000,389774772,1801,1801,1801,1801,0
|
|
20240322,114900,389774772,1801,1801,1801,1801,0
|
|
20240322,114800,389774772,1801,1801,1801,1801,0
|
|
20240322,114700,389774772,1801,1801,1801,1801,500
|
|
20240322,114600,388874272,1801,1801,1801,1801,0
|
|
20240322,114500,388874272,1801,1801,1801,1801,205
|
|
20240322,114400,388505067,1800,1800,1800,1800,0
|
|
20240322,114300,388505067,1800,1803,1803,1800,5000
|
|
20240322,114200,379495109,1808,1808,1808,1808,0
|
|
20240322,114100,379495109,1808,1808,1808,1808,0
|
|
20240322,114000,379495109,1808,1808,1808,1808,0
|
|
20240322,113900,379495109,1808,1808,1808,1808,2
|
|
20240322,113800,379491493,1809,1809,1809,1809,0
|
|
20240322,113700,379491493,1809,1809,1809,1809,0
|
|
20240322,113600,379491493,1809,1810,1810,1809,205
|
|
20240322,113500,379120643,1816,1816,1816,1816,0
|
|
20240322,113400,379120643,1816,1816,1816,1816,0
|
|
20240322,113300,379120643,1816,1816,1816,1816,1
|
|
20240322,113200,379118827,1815,1815,1815,1815,0
|
|
20240322,113100,379118827,1815,1815,1815,1815,0
|
|
20240322,113000,379118827,1815,1815,1815,1815,0
|
|
20240322,112900,379118827,1815,1815,1815,1815,0
|
|
20240322,112800,379118827,1815,1815,1815,1815,11
|
|
20240322,112700,379098862,1815,1815,1815,1815,100
|
|
20240322,112600,378917362,1809,1805,1809,1805,3715
|
|
20240322,112500,372209800,1802,1802,1802,1802,0
|
|
20240322,112400,372209800,1802,1802,1802,1802,0
|
|
20240322,112300,372209800,1802,1802,1802,1802,0
|
|
20240322,112200,372209800,1802,1803,1803,1802,889
|
|
20240322,112100,370607348,1802,1802,1802,1802,0
|
|
20240322,112000,370607348,1802,1802,1802,1802,0
|
|
20240322,111900,370607348,1802,1802,1802,1802,0
|
|
20240322,111800,370607348,1802,1802,1802,1802,0
|
|
20240322,111700,370607348,1802,1802,1802,1802,0
|
|
20240322,111600,370607348,1802,1802,1802,1802,0
|
|
20240322,111500,370607348,1802,1802,1802,1802,1845
|
|
20240322,111400,367282658,1800,1800,1800,1800,0
|
|
20240322,111300,367282658,1800,1800,1800,1800,0
|
|
20240322,111200,367282658,1800,1802,1802,1800,4000
|
|
20240322,111100,360081996,1802,1802,1802,1802,0
|
|
20240322,111000,360081996,1802,1802,1802,1802,179
|
|
20240322,110900,359759438,1807,1802,1807,1802,201
|
|
20240322,110800,359397231,1801,1801,1801,1801,0
|
|
20240322,110700,359397231,1801,1801,1801,1801,0
|
|
20240322,110600,359397231,1801,1801,1801,1801,0
|
|
20240322,110500,359397231,1801,1801,1801,1801,214
|
|
20240322,110400,359011817,1800,1803,1803,1800,25000
|
|
20240322,110300,313990740,1803,1804,1804,1803,2284
|
|
20240322,110200,309870610,1805,1805,1805,1803,2763
|
|
20240322,110100,304888357,1804,1804,1804,1804,0
|
|
20240322,110000,304888357,1804,1804,1804,1804,0
|
|
20240322,105900,304888357,1804,1804,1804,1804,7105
|
|
20240322,105800,292070937,1803,1807,1807,1803,17302
|
|
20240322,105700,260853821,1807,1809,1809,1807,8935
|
|
20240322,105600,244699024,1809,1810,1810,1809,6500
|
|
20240322,105500,232939024,1815,1815,1815,1815,10
|
|
20240322,105400,232920874,1815,1815,1815,1815,1
|
|
20240322,105300,232919059,1819,1819,1819,1819,0
|
|
20240322,105200,232919059,1819,1819,1819,1819,0
|
|
20240322,105100,232919059,1819,1819,1819,1819,0
|
|
20240322,105000,232919059,1819,1819,1819,1819,0
|
|
20240322,104900,232919059,1819,1819,1819,1819,2
|
|
20240322,104800,232915421,1819,1819,1819,1819,1
|
|
20240322,104700,232913602,1819,1819,1819,1819,0
|
|
20240322,104600,232913602,1819,1819,1819,1819,1
|
|
20240322,104500,232911783,1816,1816,1816,1816,1300
|
|
20240322,104400,230550983,1816,1808,1816,1808,384
|
|
20240322,104300,229856703,1808,1808,1808,1808,10
|
|
20240322,104200,229838623,1808,1808,1808,1808,4
|
|
20240322,104100,229831391,1823,1823,1823,1823,0
|
|
20240322,104000,229831391,1823,1809,1823,1808,6975
|
|
20240322,103900,217167691,1810,1816,1816,1810,890
|
|
20240322,103800,215556311,1816,1818,1818,1816,580
|
|
20240322,103700,214502031,1818,1818,1818,1818,0
|
|
20240322,103600,214502031,1818,1809,1818,1809,76
|
|
20240322,103500,214364538,1818,1818,1818,1818,3
|
|
20240322,103400,214359084,1818,1818,1818,1818,501
|
|
20240322,103300,213448266,1818,1807,1818,1807,8
|
|
20240322,103200,213433798,1820,1820,1820,1820,3000
|
|
20240322,103100,207973798,1820,1809,1820,1809,2035
|
|
20240322,103000,204274220,1809,1809,1809,1809,20
|
|
20240322,102900,204238040,1809,1809,1809,1809,0
|
|
20240322,102800,204238040,1809,1809,1809,1809,0
|
|
20240322,102700,204238040,1809,1808,1809,1808,431
|
|
20240322,102600,203458791,1806,1806,1806,1806,219
|
|
20240322,102500,203063277,1808,1808,1808,1808,186
|
|
20240322,102400,202726989,1808,1808,1808,1808,0
|
|
20240322,102300,202726989,1808,1808,1808,1808,60
|
|
20240322,102200,202618509,1806,1806,1806,1805,184
|
|
20240322,102100,202286327,1806,1806,1806,1805,703
|
|
20240322,102000,201016909,1805,1806,1808,1805,529
|
|
20240322,101900,200061859,1808,1808,1808,1808,654
|
|
20240322,101800,198879427,1808,1807,1809,1805,5737
|
|
20240322,101700,188519074,1807,1808,1808,1807,700
|
|
20240322,101600,187254124,1807,1809,1809,1807,681
|
|
20240322,101500,186022385,1809,1809,1809,1809,280
|
|
20240322,101400,185515865,1807,1809,1809,1807,2493
|
|
20240322,101300,181010954,1807,1807,1807,1807,0
|
|
20240322,101200,181010954,1807,1807,1807,1807,220
|
|
20240322,101100,180613414,1807,1811,1811,1807,4742
|
|
20240322,101000,172038046,1818,1818,1818,1818,11
|
|
20240322,100900,172018048,1810,1811,1811,1810,540
|
|
20240322,100800,171040441,1818,1818,1818,1818,70
|
|
20240322,100700,170913181,1819,1819,1819,1819,0
|
|
20240322,100600,170913181,1819,1819,1819,1819,0
|
|
20240322,100500,170913181,1819,1819,1819,1819,0
|
|
20240322,100400,170913181,1819,1819,1819,1819,0
|
|
20240322,100300,170913181,1819,1811,1819,1811,16
|
|
20240322,100200,170884085,1810,1819,1819,1810,7
|
|
20240322,100100,170871406,1812,1812,1812,1812,0
|
|
20240322,100000,170871406,1812,1812,1812,1812,500
|
|
20240322,095900,169965406,1820,1810,1820,1809,855
|
|
20240322,095800,168417526,1810,1809,1810,1809,437
|
|
20240322,095700,167626586,1809,1809,1809,1809,96
|
|
20240322,095600,167452922,1809,1809,1810,1809,120
|
|
20240322,095500,167235775,1810,1818,1818,1809,2200
|
|
20240322,095400,163253991,1812,1820,1820,1812,21
|
|
20240322,095300,163215779,1820,1820,1820,1820,47
|
|
20240322,095200,163130239,1820,1820,1820,1820,0
|
|
20240322,095100,163130239,1820,1820,1820,1820,36
|
|
20240322,095000,163064719,1820,1820,1820,1820,414
|
|
20240322,094900,162311239,1820,1820,1820,1820,0
|
|
20240322,094800,162311239,1820,1820,1820,1820,0
|
|
20240322,094700,162311239,1820,1820,1820,1820,0
|
|
20240322,094600,162311239,1820,1820,1820,1820,0
|
|
20240322,094500,162311239,1820,1811,1820,1811,83
|
|
20240322,094400,162160197,1811,1811,1811,1811,409
|
|
20240322,094300,161419498,1811,1811,1811,1811,1604
|
|
20240322,094200,158514654,1811,1815,1815,1810,7387
|
|
20240322,094100,145138354,1815,1815,1815,1815,206
|
|
20240322,094000,144764464,1815,1815,1815,1815,461
|
|
20240322,093900,143927749,1815,1815,1815,1815,3
|
|
20240322,093800,143922304,1812,1812,1812,1812,800
|
|
20240322,093700,142472704,1811,1811,1811,1811,1
|
|
20240322,093600,142470893,1811,1811,1811,1811,0
|
|
20240322,093500,142470893,1811,1815,1815,1811,910
|
|
20240322,093400,140820843,1815,1812,1815,1811,2123
|
|
20240322,093300,136976026,1811,1811,1811,1811,0
|
|
20240322,093200,136976026,1811,1811,1811,1811,0
|
|
20240322,093100,136976026,1811,1812,1812,1811,200
|
|
20240322,093000,136613816,1812,1812,1812,1810,927
|
|
20240322,092900,134935566,1810,1812,1815,1810,7652
|
|
20240322,092800,121082379,1812,1815,1815,1812,9420
|
|
20240322,092700,104002174,1815,1815,1815,1815,0
|
|
20240322,092600,104002174,1815,1822,1822,1815,1764
|
|
20240322,092500,100799670,1816,1816,1816,1816,0
|
|
20240322,092400,100799670,1816,1820,1822,1816,1232
|
|
20240322,092300,98562301,1821,1818,1821,1815,6649
|
|
20240322,092200,86478182,1822,1822,1822,1822,9
|
|
20240322,092100,86461784,1823,1818,1823,1818,1781
|
|
20240322,092000,83223921,1819,1825,1825,1819,2602
|
|
20240322,091900,78490383,1825,1822,1825,1821,543
|
|
20240322,091800,77501037,1826,1828,1828,1826,327
|
|
20240322,091700,76903333,1829,1823,1829,1818,3526
|
|
20240322,091600,70487032,1823,1823,1823,1823,761
|
|
20240322,091500,69099729,1825,1825,1825,1825,110
|
|
20240322,091400,68898979,1826,1825,1826,1825,568
|
|
20240322,091300,67862011,1818,1821,1826,1818,8034
|
|
20240322,091200,53238385,1826,1826,1826,1821,7164
|
|
20240322,091100,40181139,1826,1826,1826,1826,1300
|
|
20240322,091000,37807339,1833,1825,1834,1825,527
|
|
20240322,090900,36845322,1825,1825,1825,1825,4120
|
|
20240322,090800,29326322,1825,1825,1825,1825,0
|
|
20240322,090700,29326322,1825,1826,1826,1825,900
|
|
20240322,090600,27683732,1829,1830,1831,1829,211
|
|
20240322,090500,27297603,1829,1835,1835,1829,355
|
|
20240322,090400,26647862,1835,1829,1835,1829,4861
|
|
20240322,090300,17752157,1829,1829,1829,1829,100
|
|
20240322,090200,17569257,1830,1830,1830,1830,120
|
|
20240322,090100,17349657,1830,1830,1830,1825,226
|
|
20240322,090000,16936587,1830,1835,1835,1830,9233
|