682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,201900,184252492,1825,1825,1825,1825,206
|
|
20240404,201800,184252492,1825,1825,1825,1825,0
|
|
20240404,201700,184252492,1825,1825,1825,1825,0
|
|
20240404,201600,184252492,1825,1825,1825,1825,0
|
|
20240404,201500,184252492,1825,1825,1825,1825,0
|
|
20240404,201400,184252492,1825,1825,1825,1825,0
|
|
20240404,201300,184252492,1825,1825,1825,1825,0
|
|
20240404,201200,184252492,1825,1825,1825,1825,0
|
|
20240404,201100,184252492,1825,1825,1825,1825,0
|
|
20240404,201000,184252492,1825,1825,1825,1825,0
|
|
20240404,200900,184252492,1825,1825,1825,1825,0
|
|
20240404,200800,184252492,1825,1825,1825,1825,0
|
|
20240404,200700,184252492,1825,1825,1825,1825,0
|
|
20240404,200600,184252492,1825,1825,1825,1825,0
|
|
20240404,200500,184252492,1825,1825,1825,1825,0
|
|
20240404,200400,184252492,1825,1825,1825,1825,0
|
|
20240404,200300,184252492,1825,1825,1825,1825,0
|
|
20240404,200200,184252492,1825,1825,1825,1825,0
|
|
20240404,200100,184252492,1825,1825,1825,1825,0
|
|
20240404,200000,184252492,1825,1825,1825,1825,0
|
|
20240404,195900,184252492,1825,1825,1825,1825,0
|
|
20240404,195800,184252492,1825,1825,1825,1825,0
|
|
20240404,195700,184252492,1825,1825,1825,1825,0
|
|
20240404,195600,184252492,1825,1825,1825,1825,0
|
|
20240404,195500,184252492,1825,1825,1825,1825,0
|
|
20240404,195400,184252492,1825,1825,1825,1825,0
|
|
20240404,195300,184252492,1825,1825,1825,1825,0
|
|
20240404,195200,184252492,1825,1825,1825,1825,0
|
|
20240404,195100,184252492,1825,1825,1825,1825,0
|
|
20240404,195000,184252492,1825,1825,1825,1825,0
|
|
20240404,194900,184252492,1825,1825,1825,1825,206
|
|
20240404,194800,184252492,1825,1825,1825,1825,0
|
|
20240404,194700,184252492,1825,1825,1825,1825,0
|
|
20240404,194600,184252492,1825,1825,1825,1825,0
|
|
20240404,194500,184252492,1825,1825,1825,1825,0
|
|
20240404,194400,184252492,1825,1825,1825,1825,0
|
|
20240404,194300,184252492,1825,1825,1825,1825,0
|
|
20240404,194200,184252492,1825,1825,1825,1825,0
|
|
20240404,194100,184252492,1825,1825,1825,1825,0
|
|
20240404,194000,184252492,1825,1825,1825,1825,0
|
|
20240404,193900,184252492,1825,1825,1825,1825,0
|
|
20240404,193800,184252492,1825,1825,1825,1825,0
|
|
20240404,193700,184252492,1825,1825,1825,1825,0
|
|
20240404,193600,184252492,1825,1825,1825,1825,0
|
|
20240404,193500,184252492,1825,1825,1825,1825,0
|
|
20240404,193400,184252492,1825,1825,1825,1825,0
|
|
20240404,193300,184252492,1825,1825,1825,1825,0
|
|
20240404,193200,184252492,1825,1825,1825,1825,0
|
|
20240404,193100,184252492,1825,1825,1825,1825,0
|
|
20240404,193000,184252492,1825,1825,1825,1825,0
|
|
20240404,192900,184252492,1825,1825,1825,1825,0
|
|
20240404,192800,184252492,1825,1825,1825,1825,0
|
|
20240404,192700,184252492,1825,1825,1825,1825,0
|
|
20240404,192600,184252492,1825,1825,1825,1825,0
|
|
20240404,192500,184252492,1825,1825,1825,1825,0
|
|
20240404,192400,184252492,1825,1825,1825,1825,0
|
|
20240404,192300,184252492,1825,1825,1825,1825,0
|
|
20240404,192200,184252492,1825,1825,1825,1825,0
|
|
20240404,192100,184252492,1825,1825,1825,1825,0
|
|
20240404,192000,184252492,1825,1825,1825,1825,0
|
|
20240404,191900,184252492,1825,1825,1825,1825,206
|
|
20240404,191800,184252492,1825,1825,1825,1825,0
|
|
20240404,191700,184252492,1825,1825,1825,1825,0
|
|
20240404,191600,184252492,1825,1825,1825,1825,0
|
|
20240404,191500,184252492,1825,1825,1825,1825,0
|
|
20240404,191400,184252492,1825,1825,1825,1825,0
|
|
20240404,191300,184252492,1825,1825,1825,1825,0
|
|
20240404,191200,184252492,1825,1825,1825,1825,0
|
|
20240404,191100,184252492,1825,1825,1825,1825,0
|
|
20240404,191000,184252492,1825,1825,1825,1825,0
|
|
20240404,190900,184252492,1825,1825,1825,1825,0
|
|
20240404,190800,184252492,1825,1825,1825,1825,0
|
|
20240404,190700,184252492,1825,1825,1825,1825,0
|
|
20240404,190600,184252492,1825,1825,1825,1825,0
|
|
20240404,190500,184252492,1825,1825,1825,1825,0
|
|
20240404,190400,184252492,1825,1825,1825,1825,0
|
|
20240404,190300,184252492,1825,1825,1825,1825,0
|
|
20240404,190200,184252492,1825,1825,1825,1825,0
|
|
20240404,190100,184252492,1825,1825,1825,1825,0
|
|
20240404,190000,184252492,1825,1825,1825,1825,0
|
|
20240404,185900,184252492,1825,1825,1825,1825,0
|
|
20240404,185800,184252492,1825,1825,1825,1825,0
|
|
20240404,185700,184252492,1825,1825,1825,1825,0
|
|
20240404,185600,184252492,1825,1825,1825,1825,0
|
|
20240404,185500,184252492,1825,1825,1825,1825,0
|
|
20240404,185400,184252492,1825,1825,1825,1825,0
|
|
20240404,185300,184252492,1825,1825,1825,1825,0
|
|
20240404,185200,184252492,1825,1825,1825,1825,0
|
|
20240404,185100,184252492,1825,1825,1825,1825,0
|
|
20240404,185000,184252492,1825,1825,1825,1825,0
|
|
20240404,184900,184252492,1825,1825,1825,1825,206
|
|
20240404,184800,184252492,1825,1825,1825,1825,0
|
|
20240404,184700,184252492,1825,1825,1825,1825,0
|
|
20240404,184600,184252492,1825,1825,1825,1825,0
|
|
20240404,184500,184252492,1825,1825,1825,1825,0
|
|
20240404,184400,184252492,1825,1825,1825,1825,0
|
|
20240404,184300,184252492,1825,1825,1825,1825,0
|
|
20240404,184200,184252492,1825,1825,1825,1825,0
|
|
20240404,184100,184252492,1825,1825,1825,1825,0
|
|
20240404,184000,184252492,1825,1825,1825,1825,0
|
|
20240404,183900,184252492,1825,1825,1825,1825,0
|
|
20240404,183800,184252492,1825,1825,1825,1825,0
|
|
20240404,183700,184252492,1825,1825,1825,1825,0
|
|
20240404,183600,184252492,1825,1825,1825,1825,0
|
|
20240404,183500,184252492,1825,1825,1825,1825,0
|
|
20240404,183400,184252492,1825,1825,1825,1825,0
|
|
20240404,183300,184252492,1825,1825,1825,1825,0
|
|
20240404,183200,184252492,1825,1825,1825,1825,0
|
|
20240404,183100,184252492,1825,1825,1825,1825,0
|
|
20240404,183000,184252492,1825,1825,1825,1825,0
|
|
20240404,182900,184252492,1825,1825,1825,1825,0
|
|
20240404,182800,184252492,1825,1825,1825,1825,0
|
|
20240404,182700,184252492,1825,1825,1825,1825,0
|
|
20240404,182600,184252492,1825,1825,1825,1825,0
|
|
20240404,182500,184252492,1825,1825,1825,1825,0
|
|
20240404,182400,184252492,1825,1825,1825,1825,0
|
|
20240404,182300,184252492,1825,1825,1825,1825,0
|
|
20240404,182200,184252492,1825,1825,1825,1825,0
|
|
20240404,182100,184252492,1825,1825,1825,1825,0
|
|
20240404,182000,184252492,1825,1825,1825,1825,0
|
|
20240404,181900,184252492,1825,1825,1825,1825,206
|
|
20240404,181800,184252492,1825,1825,1825,1825,0
|
|
20240404,181700,184252492,1825,1825,1825,1825,0
|
|
20240404,181600,184252492,1825,1825,1825,1825,0
|
|
20240404,181500,184252492,1825,1825,1825,1825,0
|
|
20240404,181400,184252492,1825,1825,1825,1825,0
|
|
20240404,181300,184252492,1825,1825,1825,1825,0
|
|
20240404,181200,184252492,1825,1825,1825,1825,0
|
|
20240404,181100,184252492,1825,1825,1825,1825,0
|
|
20240404,181000,184252492,1825,1825,1825,1825,0
|
|
20240404,180900,184252492,1825,1825,1825,1825,0
|
|
20240404,180800,184252492,1825,1825,1825,1825,0
|
|
20240404,180700,184252492,1825,1825,1825,1825,0
|
|
20240404,180600,184252492,1825,1825,1825,1825,0
|
|
20240404,180500,184252492,1825,1825,1825,1825,0
|
|
20240404,180400,184252492,1825,1825,1825,1825,0
|
|
20240404,180300,184252492,1825,1825,1825,1825,0
|
|
20240404,180200,184252492,1825,1825,1825,1825,0
|
|
20240404,180100,184252492,1825,1825,1825,1825,0
|
|
20240404,180000,184252492,1825,1825,1825,1825,0
|
|
20240404,175900,184252492,1825,1825,1825,1825,0
|
|
20240404,175800,184252492,1825,1825,1825,1825,0
|
|
20240404,175700,184252492,1825,1825,1825,1825,0
|
|
20240404,175600,184252492,1825,1825,1825,1825,0
|
|
20240404,175500,184252492,1825,1825,1825,1825,0
|
|
20240404,175400,184252492,1825,1825,1825,1825,0
|
|
20240404,175300,184252492,1825,1825,1825,1825,0
|
|
20240404,175200,184252492,1825,1825,1825,1825,0
|
|
20240404,175100,184252492,1825,1825,1825,1825,0
|
|
20240404,175000,184252492,1825,1825,1825,1825,0
|
|
20240404,174900,184252492,1825,1825,1825,1825,206
|
|
20240404,174800,184252492,1825,1825,1825,1825,0
|
|
20240404,174700,184252492,1825,1825,1825,1825,0
|
|
20240404,174600,184252492,1825,1825,1825,1825,0
|
|
20240404,174500,184252492,1825,1825,1825,1825,0
|
|
20240404,174400,184252492,1825,1825,1825,1825,0
|
|
20240404,174300,184252492,1825,1825,1825,1825,0
|
|
20240404,174200,184252492,1825,1825,1825,1825,0
|
|
20240404,174100,184252492,1825,1825,1825,1825,0
|
|
20240404,174000,184252492,1825,1825,1825,1825,0
|
|
20240404,173900,184252492,1825,1825,1825,1825,0
|
|
20240404,173800,184252492,1825,1825,1825,1825,0
|
|
20240404,173700,184252492,1825,1825,1825,1825,0
|
|
20240404,173600,184252492,1825,1825,1825,1825,0
|
|
20240404,173500,184252492,1825,1825,1825,1825,0
|
|
20240404,173400,184252492,1825,1825,1825,1825,0
|
|
20240404,173300,184252492,1825,1825,1825,1825,0
|
|
20240404,173200,184252492,1825,1825,1825,1825,0
|
|
20240404,173100,184252492,1825,1825,1825,1825,0
|
|
20240404,173000,184252492,1825,1825,1825,1825,0
|
|
20240404,172900,184252492,1825,1825,1825,1825,0
|
|
20240404,172800,184252492,1825,1825,1825,1825,0
|
|
20240404,172700,184252492,1825,1825,1825,1825,0
|
|
20240404,172600,184252492,1825,1825,1825,1825,0
|
|
20240404,172500,184252492,1825,1825,1825,1825,0
|
|
20240404,172400,184252492,1825,1825,1825,1825,0
|
|
20240404,172300,184252492,1825,1825,1825,1825,0
|
|
20240404,172200,184252492,1825,1825,1825,1825,0
|
|
20240404,172100,184252492,1825,1825,1825,1825,0
|
|
20240404,172000,184252492,1825,1825,1825,1825,0
|
|
20240404,171900,184252492,1825,1825,1825,1825,206
|
|
20240404,171800,184252492,1825,1825,1825,1825,0
|
|
20240404,171700,184252492,1825,1825,1825,1825,0
|
|
20240404,171600,184252492,1825,1825,1825,1825,0
|
|
20240404,171500,184252492,1825,1825,1825,1825,0
|
|
20240404,171400,184252492,1825,1825,1825,1825,0
|
|
20240404,171300,184252492,1825,1825,1825,1825,0
|
|
20240404,171200,184252492,1825,1825,1825,1825,0
|
|
20240404,171100,184252492,1825,1825,1825,1825,0
|
|
20240404,171000,184252492,1825,1825,1825,1825,0
|
|
20240404,170900,184252492,1825,1825,1825,1825,0
|
|
20240404,170800,184252492,1825,1825,1825,1825,0
|
|
20240404,170700,184252492,1825,1825,1825,1825,0
|
|
20240404,170600,184252492,1825,1825,1825,1825,0
|
|
20240404,170500,184252492,1825,1825,1825,1825,0
|
|
20240404,170400,184252492,1825,1825,1825,1825,0
|
|
20240404,170300,184252492,1825,1825,1825,1825,0
|
|
20240404,170200,184252492,1825,1825,1825,1825,0
|
|
20240404,170100,184252492,1825,1825,1825,1825,0
|
|
20240404,170000,184252492,1825,1825,1825,1825,0
|
|
20240404,165900,184252492,1825,1825,1825,1825,0
|
|
20240404,165800,184252492,1825,1825,1825,1825,0
|
|
20240404,165700,184252492,1825,1825,1825,1825,0
|
|
20240404,165600,184252492,1825,1825,1825,1825,0
|
|
20240404,165500,184252492,1825,1825,1825,1825,0
|
|
20240404,165400,184252492,1825,1825,1825,1825,0
|
|
20240404,165300,184252492,1825,1825,1825,1825,0
|
|
20240404,165200,184252492,1825,1825,1825,1825,0
|
|
20240404,165100,184252492,1825,1825,1825,1825,0
|
|
20240404,165000,184252492,1825,1825,1825,1825,0
|
|
20240404,164900,184252492,1825,1825,1825,1825,206
|
|
20240404,164800,184252492,1825,1825,1825,1825,0
|
|
20240404,164700,184252492,1825,1825,1825,1825,0
|
|
20240404,164600,184252492,1825,1825,1825,1825,0
|
|
20240404,164500,184252492,1825,1825,1825,1825,0
|
|
20240404,164400,184252492,1825,1825,1825,1825,0
|
|
20240404,164300,184252492,1825,1825,1825,1825,0
|
|
20240404,164200,184252492,1825,1825,1825,1825,0
|
|
20240404,164100,184252492,1825,1825,1825,1825,0
|
|
20240404,164000,184252492,1825,1825,1825,1825,0
|
|
20240404,163900,184252492,1825,1825,1825,1825,0
|
|
20240404,163800,184252492,1825,1825,1825,1825,0
|
|
20240404,163700,184252492,1825,1825,1825,1825,0
|
|
20240404,163600,184252492,1825,1825,1825,1825,0
|
|
20240404,163500,184252492,1825,1825,1825,1825,0
|
|
20240404,163400,184252492,1825,1825,1825,1825,0
|
|
20240404,163300,184252492,1825,1825,1825,1825,0
|
|
20240404,163200,184252492,1825,1825,1825,1825,0
|
|
20240404,163100,184252492,1825,1825,1825,1825,0
|
|
20240404,163000,184252492,1825,1825,1825,1825,0
|
|
20240404,162900,184252492,1825,1825,1825,1825,0
|
|
20240404,162800,184252492,1825,1825,1825,1825,0
|
|
20240404,162700,184252492,1825,1825,1825,1825,0
|
|
20240404,162600,184252492,1825,1825,1825,1825,0
|
|
20240404,162500,184252492,1825,1825,1825,1825,0
|
|
20240404,162400,184252492,1825,1825,1825,1825,0
|
|
20240404,162300,184252492,1825,1825,1825,1825,0
|
|
20240404,162200,184252492,1825,1825,1825,1825,0
|
|
20240404,162100,184252492,1825,1825,1825,1825,0
|
|
20240404,162000,184252492,1825,1825,1825,1825,0
|
|
20240404,161900,184252492,1825,1825,1825,1825,206
|
|
20240404,161800,184252492,1825,1825,1825,1825,0
|
|
20240404,161700,184252492,1825,1825,1825,1825,0
|
|
20240404,161600,184252492,1825,1825,1825,1825,0
|
|
20240404,161500,184252492,1825,1825,1825,1825,0
|
|
20240404,161400,184252492,1825,1825,1825,1825,0
|
|
20240404,161300,184252492,1825,1825,1825,1825,0
|
|
20240404,161200,184252492,1825,1825,1825,1825,0
|
|
20240404,161100,184252492,1825,1825,1825,1825,0
|
|
20240404,161000,184252492,1825,1825,1825,1825,0
|
|
20240404,160900,184252492,1825,1825,1825,1825,0
|
|
20240404,160800,184252492,1825,1825,1825,1825,0
|
|
20240404,160700,184252492,1825,1825,1825,1825,0
|
|
20240404,160600,184252492,1825,1825,1825,1825,0
|
|
20240404,160500,184252492,1825,1825,1825,1825,0
|
|
20240404,160400,184252492,1825,1825,1825,1825,0
|
|
20240404,160300,184252492,1825,1825,1825,1825,0
|
|
20240404,160200,184252492,1825,1825,1825,1825,0
|
|
20240404,160100,184252492,1825,1825,1825,1825,0
|
|
20240404,160000,184252492,1825,1825,1825,1825,0
|
|
20240404,155900,184252492,1825,1825,1825,1825,0
|
|
20240404,155800,184252492,1825,1825,1825,1825,0
|
|
20240404,155700,184252492,1825,1825,1825,1825,0
|
|
20240404,155600,184252492,1825,1825,1825,1825,0
|
|
20240404,155500,184252492,1825,1825,1825,1825,0
|
|
20240404,155400,184252492,1825,1825,1825,1825,0
|
|
20240404,155300,184252492,1825,1825,1825,1825,0
|
|
20240404,155200,184252492,1825,1825,1825,1825,0
|
|
20240404,155100,184252492,1825,1825,1825,1825,0
|
|
20240404,155000,184252492,1825,1825,1825,1825,0
|
|
20240404,154900,184252492,1825,1825,1825,1825,206
|
|
20240404,154800,184252492,1825,1825,1825,1825,0
|
|
20240404,154700,184252492,1825,1825,1825,1825,0
|
|
20240404,154600,184252492,1825,1825,1825,1825,0
|
|
20240404,154500,184252492,1825,1825,1825,1825,0
|
|
20240404,154400,184252492,1825,1825,1825,1825,0
|
|
20240404,154300,184252492,1825,1825,1825,1825,0
|
|
20240404,154200,184252492,1825,1825,1825,1825,0
|
|
20240404,154100,184252492,1825,1825,1825,1825,0
|
|
20240404,154000,184252492,1825,1825,1825,1825,0
|
|
20240404,153900,184252492,1825,1825,1825,1825,0
|
|
20240404,153800,184252492,1825,1825,1825,1825,0
|
|
20240404,153700,184252492,1825,1825,1825,1825,0
|
|
20240404,153600,184252492,1825,1825,1825,1825,0
|
|
20240404,153500,184252492,1825,1825,1825,1825,0
|
|
20240404,153400,184252492,1825,1825,1825,1825,0
|
|
20240404,153300,184252492,1825,1825,1825,1825,0
|
|
20240404,153200,184252492,1825,1825,1825,1825,0
|
|
20240404,153100,184252492,1825,1825,1825,1825,0
|
|
20240404,153000,184252492,1825,1825,1825,1825,206
|
|
20240404,152900,183876542,1826,1826,1826,1826,0
|
|
20240404,152800,183876542,1826,1826,1826,1826,0
|
|
20240404,152700,183876542,1826,1826,1826,1826,0
|
|
20240404,152600,183876542,1826,1826,1826,1826,0
|
|
20240404,152500,183876542,1826,1826,1826,1826,0
|
|
20240404,152400,183876542,1826,1826,1826,1826,0
|
|
20240404,152300,183876542,1826,1826,1826,1826,0
|
|
20240404,152200,183876542,1826,1826,1826,1826,0
|
|
20240404,152100,183876542,1826,1826,1826,1826,0
|
|
20240404,152000,183876542,1826,1826,1826,1826,0
|
|
20240404,151900,183876542,1826,1815,1826,1815,102
|
|
20240404,151800,183691390,1829,1829,1829,1829,6
|
|
20240404,151700,183680416,1815,1815,1815,1815,0
|
|
20240404,151600,183680416,1815,1829,1829,1815,4
|
|
20240404,151500,183673114,1815,1815,1815,1815,0
|
|
20240404,151400,183673114,1815,1815,1815,1815,0
|
|
20240404,151300,183673114,1815,1815,1815,1815,0
|
|
20240404,151200,183673114,1815,1815,1815,1815,1
|
|
20240404,151100,183671299,1814,1814,1814,1814,0
|
|
20240404,151000,183671299,1814,1814,1814,1814,0
|
|
20240404,150900,183671299,1814,1814,1814,1814,0
|
|
20240404,150800,183671299,1814,1814,1814,1814,0
|
|
20240404,150700,183671299,1814,1829,1829,1814,4
|
|
20240404,150600,183663998,1829,1829,1829,1829,3
|
|
20240404,150500,183658511,1829,1829,1829,1829,3
|
|
20240404,150400,183653024,1814,1814,1814,1814,1
|
|
20240404,150300,183651210,1829,1829,1829,1829,4
|
|
20240404,150200,183643894,1814,1814,1814,1814,0
|
|
20240404,150100,183643894,1814,1829,1829,1814,5
|
|
20240404,150000,183634764,1814,1829,1829,1814,5
|
|
20240404,145900,183625634,1814,1814,1814,1814,1
|
|
20240404,145800,183623820,1829,1829,1829,1829,98
|
|
20240404,145700,183444578,1829,1829,1829,1829,4
|
|
20240404,145600,183437262,1814,1829,1829,1814,112
|
|
20240404,145500,183232429,1814,1814,1814,1814,1
|
|
20240404,145400,183230615,1829,1829,1829,1829,0
|
|
20240404,145300,183230615,1829,1829,1829,1829,4
|
|
20240404,145200,183223299,1814,1814,1814,1814,0
|
|
20240404,145100,183223299,1814,1814,1814,1814,5
|
|
20240404,145000,183214229,1814,1814,1814,1814,0
|
|
20240404,144900,183214229,1814,1814,1814,1814,1
|
|
20240404,144800,183212415,1815,1815,1815,1815,0
|
|
20240404,144700,183212415,1815,1820,1820,1815,1420
|
|
20240404,144600,180632471,1821,1821,1821,1821,0
|
|
20240404,144500,180632471,1821,1821,1821,1821,70
|
|
20240404,144400,180505001,1821,1821,1821,1821,89
|
|
20240404,144300,180342932,1822,1821,1822,1821,2
|
|
20240404,144200,180339289,1822,1824,1824,1822,676
|
|
20240404,144100,179107351,1822,1824,1824,1822,11
|
|
20240404,144000,179087289,1822,1822,1822,1822,1
|
|
20240404,143900,179085467,1833,1833,1833,1833,107
|
|
20240404,143800,178889336,1833,1833,1833,1833,0
|
|
20240404,143700,178889336,1833,1833,1833,1833,0
|
|
20240404,143600,178889336,1833,1833,1833,1833,1
|
|
20240404,143500,178887503,1833,1833,1833,1833,0
|
|
20240404,143400,178887503,1833,1833,1833,1833,0
|
|
20240404,143300,178887503,1833,1833,1833,1833,0
|
|
20240404,143200,178887503,1833,1833,1833,1833,0
|
|
20240404,143100,178887503,1833,1833,1833,1833,0
|
|
20240404,143000,178887503,1833,1833,1833,1833,0
|
|
20240404,142900,178887503,1833,1833,1833,1833,0
|
|
20240404,142800,178887503,1833,1833,1833,1833,49
|
|
20240404,142700,178797686,1833,1833,1833,1833,4
|
|
20240404,142600,178790354,1833,1833,1833,1833,4
|
|
20240404,142500,178783022,1833,1834,1834,1833,53
|
|
20240404,142400,178685824,1836,1836,1836,1836,0
|
|
20240404,142300,178685824,1836,1836,1836,1836,0
|
|
20240404,142200,178685824,1836,1832,1836,1832,107
|
|
20240404,142100,178489596,1832,1832,1832,1832,49
|
|
20240404,142000,178399828,1832,1832,1832,1832,0
|
|
20240404,141900,178399828,1832,1832,1832,1832,0
|
|
20240404,141800,178399828,1832,1832,1832,1832,49
|
|
20240404,141700,178310060,1832,1832,1832,1832,4
|
|
20240404,141600,178302732,1821,1821,1832,1821,6
|
|
20240404,141500,178291762,1833,1830,1833,1830,57
|
|
20240404,141400,178187332,1833,1833,1833,1833,8
|
|
20240404,141300,178172668,1833,1833,1833,1833,4
|
|
20240404,141200,178165336,1821,1835,1835,1821,468
|
|
20240404,141100,177311398,1835,1835,1835,1835,53
|
|
20240404,141000,177214143,1835,1831,1835,1831,19
|
|
20240404,140900,177179338,1831,1831,1831,1824,9
|
|
20240404,140800,177162866,1831,1831,1831,1831,57
|
|
20240404,140700,177058499,1831,1831,1831,1831,8
|
|
20240404,140600,177043851,1831,1831,1831,1831,4
|
|
20240404,140500,177036527,1831,1831,1831,1824,166
|
|
20240404,140400,176732588,1831,1831,1831,1831,4
|
|
20240404,140300,176725264,1831,1831,1831,1831,8
|
|
20240404,140200,176710616,1831,1837,1837,1831,284
|
|
20240404,140100,176190294,1837,1835,1837,1835,114
|
|
20240404,140000,175981096,1837,1837,1837,1835,738
|
|
20240404,135900,174626450,1837,1837,1837,1837,104
|
|
20240404,135800,174435402,1837,1835,1837,1835,119
|
|
20240404,135700,174216825,1837,1837,1837,1837,8
|
|
20240404,135600,174202129,1837,1837,1837,1837,4
|
|
20240404,135500,174194781,1837,1836,1837,1836,106
|
|
20240404,135400,174000098,1836,1836,1836,1836,7
|
|
20240404,135300,173987246,1836,1837,1837,1836,8
|
|
20240404,135200,173972554,1837,1837,1837,1837,106
|
|
20240404,135100,173777832,1837,1837,1837,1837,4
|
|
20240404,135000,173770484,1837,1837,1837,1837,8
|
|
20240404,134900,173755788,1837,1837,1837,1837,4
|
|
20240404,134800,173748440,1837,1837,1837,1837,316
|
|
20240404,134700,173167948,1837,1837,1837,1837,4
|
|
20240404,134600,173160600,1837,1837,1837,1837,9
|
|
20240404,134500,173144067,1837,1837,1837,1837,136
|
|
20240404,134400,172894235,1837,1837,1837,1837,4
|
|
20240404,134300,172886887,1837,1837,1837,1837,8
|
|
20240404,134200,172872191,1837,1837,1837,1837,105
|
|
20240404,134100,172679306,1837,1837,1837,1837,8
|
|
20240404,134000,172664610,1837,1837,1837,1837,8
|
|
20240404,133900,172649914,1837,1837,1837,1837,4
|
|
20240404,133800,172642566,1837,1835,1837,1835,106
|
|
20240404,133700,172447860,1835,1835,1835,1835,4
|
|
20240404,133600,172440520,1835,1837,1837,1835,10
|
|
20240404,133500,172422162,1837,1836,1837,1836,106
|
|
20240404,133400,172227460,1836,1836,1836,1836,4
|
|
20240404,133300,172220116,1836,1835,1836,1835,8
|
|
20240404,133200,172205429,1836,1836,1837,1836,102
|
|
20240404,133100,172018120,1836,1836,1836,1836,115
|
|
20240404,133000,171806980,1836,1836,1836,1836,10
|
|
20240404,132900,171788620,1836,1836,1836,1836,4
|
|
20240404,132800,171781276,1836,1836,1836,1836,106
|
|
20240404,132700,171586660,1836,1836,1836,1836,4
|
|
20240404,132600,171579316,1836,1836,1836,1836,8
|
|
20240404,132500,171564628,1836,1836,1837,1836,106
|
|
20240404,132400,171369929,1836,1836,1836,1836,6
|
|
20240404,132300,171358913,1836,1836,1836,1836,4
|
|
20240404,132200,171351569,1837,1836,1837,1836,98
|
|
20240404,132100,171171548,1837,1837,1837,1837,0
|
|
20240404,132000,171171548,1837,1837,1837,1837,0
|
|
20240404,131900,171171548,1837,1837,1837,1837,0
|
|
20240404,131800,171171548,1837,1836,1837,1836,100
|
|
20240404,131700,170987939,1837,1837,1837,1837,0
|
|
20240404,131600,170987939,1837,1837,1837,1837,0
|
|
20240404,131500,170987939,1837,1836,1837,1836,98
|
|
20240404,131400,170807920,1837,1836,1837,1836,107
|
|
20240404,131300,170611385,1831,1831,1831,1831,80
|
|
20240404,131200,170464905,1837,1837,1837,1837,103
|
|
20240404,131100,170275694,1837,1836,1837,1836,202
|
|
20240404,131000,169904626,1836,1836,1836,1836,0
|
|
20240404,130900,169904626,1836,1836,1836,1836,98
|
|
20240404,130800,169724698,1836,1836,1836,1836,0
|
|
20240404,130700,169724698,1836,1836,1836,1836,0
|
|
20240404,130600,169724698,1836,1836,1836,1836,2
|
|
20240404,130500,169721026,1837,1836,1837,1836,98
|
|
20240404,130400,169541009,1837,1837,1837,1837,0
|
|
20240404,130300,169541009,1837,1837,1837,1837,0
|
|
20240404,130200,169541009,1837,1836,1837,1836,98
|
|
20240404,130100,169361001,1836,1836,1836,1836,0
|
|
20240404,130000,169361001,1836,1836,1836,1836,6
|
|
20240404,125900,169349985,1837,1836,1837,1836,98
|
|
20240404,125800,169169964,1837,1837,1837,1837,0
|
|
20240404,125700,169169964,1837,1830,1837,1830,407
|
|
20240404,125600,168424579,1830,1831,1831,1830,338
|
|
20240404,125500,167805758,1837,1836,1837,1836,1775
|
|
20240404,125400,164546760,1837,1837,1837,1836,43
|
|
20240404,125300,164467783,1836,1836,1836,1836,5
|
|
20240404,125200,164458603,1836,1836,1837,1836,223
|
|
20240404,125100,164049048,1836,1836,1837,1836,55
|
|
20240404,125000,163948057,1837,1837,1837,1837,0
|
|
20240404,124900,163948057,1837,1837,1837,1837,104
|
|
20240404,124800,163757009,1837,1837,1837,1837,2
|
|
20240404,124700,163753335,1836,1836,1836,1836,2232
|
|
20240404,124600,159655383,1836,1836,1836,1836,0
|
|
20240404,124500,159655383,1836,1836,1836,1836,98
|
|
20240404,124400,159475455,1836,1836,1836,1836,0
|
|
20240404,124300,159475455,1836,1836,1836,1836,0
|
|
20240404,124200,159475455,1836,1836,1836,1836,100
|
|
20240404,124100,159291855,1836,1836,1836,1836,0
|
|
20240404,124000,159291855,1836,1830,1836,1830,1007
|
|
20240404,123900,157448403,1836,1836,1836,1836,98
|
|
20240404,123800,157268475,1830,1830,1830,1830,0
|
|
20240404,123700,157268475,1830,1830,1830,1830,419
|
|
20240404,123600,156501705,1830,1830,1830,1830,51
|
|
20240404,123500,156408375,1830,1830,1830,1829,261
|
|
20240404,123400,155930816,1830,1831,1831,1830,306
|
|
20240404,123300,155370578,1836,1836,1836,1836,0
|
|
20240404,123200,155370578,1836,1836,1836,1836,98
|
|
20240404,123100,155190650,1836,1836,1836,1836,0
|
|
20240404,123000,155190650,1836,1836,1836,1836,2
|
|
20240404,122900,155186978,1836,1836,1836,1836,98
|
|
20240404,122800,155007050,1836,1836,1836,1836,0
|
|
20240404,122700,155007050,1836,1836,1836,1836,250
|
|
20240404,122600,154548050,1836,1836,1836,1836,98
|
|
20240404,122500,154368122,1836,1836,1836,1836,0
|
|
20240404,122400,154368122,1836,1836,1836,1836,2
|
|
20240404,122300,154364450,1836,1836,1836,1836,108
|
|
20240404,122200,154166162,1836,1836,1836,1836,98
|
|
20240404,122100,153986234,1831,1836,1836,1831,816
|
|
20240404,122000,152491382,1837,1837,1837,1837,0
|
|
20240404,121900,152491382,1837,1832,1837,1832,197
|
|
20240404,121800,152129988,1832,1832,1832,1831,1389
|
|
20240404,121700,149585388,1837,1837,1837,1837,0
|
|
20240404,121600,149585388,1837,1837,1837,1837,98
|
|
20240404,121500,149405362,1838,1838,1838,1838,0
|
|
20240404,121400,149405362,1838,1838,1838,1838,800
|
|
20240404,121300,147934962,1838,1838,1838,1838,0
|
|
20240404,121200,147934962,1838,1831,1838,1831,105
|
|
20240404,121100,147742007,1838,1838,1838,1838,0
|
|
20240404,121000,147742007,1838,1838,1838,1838,0
|
|
20240404,120900,147742007,1838,1838,1838,1838,98
|
|
20240404,120800,147561883,1838,1838,1838,1838,0
|
|
20240404,120700,147561883,1838,1838,1838,1838,0
|
|
20240404,120600,147561883,1838,1838,1838,1838,208
|
|
20240404,120500,147179579,1838,1838,1838,1838,0
|
|
20240404,120400,147179579,1838,1838,1838,1838,0
|
|
20240404,120300,147179579,1838,1838,1838,1838,0
|
|
20240404,120200,147179579,1838,1831,1838,1831,99
|
|
20240404,120100,146997624,1831,1831,1831,1831,105
|
|
20240404,120000,146805369,1838,1838,1838,1838,2
|
|
20240404,115900,146801693,1838,1831,1838,1831,99
|
|
20240404,115800,146619738,1838,1838,1838,1838,0
|
|
20240404,115700,146619738,1838,1838,1838,1838,0
|
|
20240404,115600,146619738,1838,1838,1838,1838,98
|
|
20240404,115500,146439614,1838,1838,1838,1838,0
|
|
20240404,115400,146439614,1838,1838,1838,1838,2
|
|
20240404,115300,146435938,1838,1838,1838,1838,0
|
|
20240404,115200,146435938,1838,1838,1838,1838,103
|
|
20240404,115100,146246624,1838,1838,1838,1838,83
|
|
20240404,115000,146094070,1839,1839,1839,1839,0
|
|
20240404,114900,146094070,1839,1838,1839,1838,206
|
|
20240404,114800,145715329,1838,1838,1838,1838,2
|
|
20240404,114700,145711653,1830,1830,1830,1830,31
|
|
20240404,114600,145654923,1838,1837,1838,1837,260
|
|
20240404,114500,145177048,1830,1830,1830,1830,0
|
|
20240404,114400,145177048,1830,1830,1830,1830,14
|
|
20240404,114300,145151428,1838,1838,1838,1838,98
|
|
20240404,114200,144971304,1838,1838,1838,1838,247
|
|
20240404,114100,144517318,1838,1838,1838,1838,0
|
|
20240404,114000,144517318,1838,1838,1838,1838,0
|
|
20240404,113900,144517318,1838,1838,1838,1838,98
|
|
20240404,113800,144337194,1838,1838,1838,1838,0
|
|
20240404,113700,144337194,1838,1837,1838,1837,270
|
|
20240404,113600,143841042,1838,1837,1838,1837,100
|
|
20240404,113500,143657294,1837,1837,1837,1837,0
|
|
20240404,113400,143657294,1837,1837,1837,1837,0
|
|
20240404,113300,143657294,1837,1837,1837,1837,343
|
|
20240404,113200,143027203,1837,1836,1837,1836,108
|
|
20240404,113100,142828810,1836,1836,1836,1836,108
|
|
20240404,113000,142630522,1836,1836,1836,1836,2
|
|
20240404,112900,142626850,1836,1836,1836,1836,98
|
|
20240404,112800,142446922,1836,1836,1836,1836,162
|
|
20240404,112700,142149490,1836,1836,1836,1836,0
|
|
20240404,112600,142149490,1836,1838,1838,1835,5945
|
|
20240404,112500,131234054,1839,1839,1839,1839,0
|
|
20240404,112400,131234054,1839,1839,1839,1838,322
|
|
20240404,112300,130641951,1839,1839,1839,1839,99
|
|
20240404,112200,130459890,1840,1840,1840,1840,0
|
|
20240404,112100,130459890,1840,1840,1840,1840,0
|
|
20240404,112000,130459890,1840,1840,1840,1840,1
|
|
20240404,111900,130458050,1840,1840,1840,1840,280
|
|
20240404,111800,129942850,1840,1840,1840,1840,2
|
|
20240404,111700,129939170,1840,1840,1840,1840,0
|
|
20240404,111600,129939170,1840,1840,1840,1840,98
|
|
20240404,111500,129758850,1837,1840,1840,1837,355
|
|
20240404,111400,129105653,1840,1840,1840,1840,0
|
|
20240404,111300,129105653,1840,1840,1840,1840,98
|
|
20240404,111200,128925333,1840,1837,1840,1837,102
|
|
20240404,111100,128737953,1840,1840,1840,1840,0
|
|
20240404,111000,128737953,1840,1837,1840,1837,2417
|
|
20240404,110900,124297436,1837,1836,1837,1836,130
|
|
20240404,110800,124058658,1837,1837,1837,1837,0
|
|
20240404,110700,124058658,1837,1837,1837,1837,0
|
|
20240404,110600,124058658,1837,1837,1837,1837,346
|
|
20240404,110500,123423056,1837,1837,1837,1837,0
|
|
20240404,110400,123423056,1837,1837,1837,1837,0
|
|
20240404,110300,123423056,1837,1837,1837,1837,98
|
|
20240404,110200,123243030,1837,1837,1837,1837,0
|
|
20240404,110100,123243030,1837,1837,1837,1837,163
|
|
20240404,110000,122943599,1837,1836,1837,1836,236
|
|
20240404,105900,122510068,1837,1837,1837,1837,0
|
|
20240404,105800,122510068,1837,1837,1837,1837,108
|
|
20240404,105700,122311672,1839,1839,1839,1839,247
|
|
20240404,105600,121857439,1839,1839,1839,1839,98
|
|
20240404,105500,121677217,1840,1830,1840,1830,4448
|
|
20240404,105400,113510922,1830,1830,1830,1830,32
|
|
20240404,105300,113452362,1836,1836,1836,1836,98
|
|
20240404,105200,113272434,1836,1836,1836,1836,163
|
|
20240404,105100,112973166,1837,1837,1837,1837,0
|
|
20240404,105000,112973166,1837,1836,1837,1836,98
|
|
20240404,104900,112793150,1830,1830,1830,1830,1
|
|
20240404,104800,112791320,1837,1837,1837,1837,247
|
|
20240404,104700,112337581,1837,1837,1837,1837,0
|
|
20240404,104600,112337581,1837,1830,1837,1830,100
|
|
20240404,104500,112153888,1830,1836,1836,1830,6400
|
|
20240404,104400,100426914,1837,1837,1837,1837,1000
|
|
20240404,104300,98589914,1837,1837,1837,1837,261
|
|
20240404,104200,98110457,1836,1836,1836,1836,1
|
|
20240404,104100,98108621,1837,1837,1837,1837,108
|
|
20240404,104000,97910225,1837,1837,1837,1837,98
|
|
20240404,103900,97730199,1836,1837,1837,1836,262
|
|
20240404,103800,97248920,1836,1836,1836,1836,0
|
|
20240404,103700,97248920,1836,1832,1836,1831,770
|
|
20240404,103600,95835285,1836,1836,1836,1836,98
|
|
20240404,103500,95655357,1836,1836,1836,1836,228
|
|
20240404,103400,95236749,1837,1842,1842,1837,3402
|
|
20240404,103300,88986460,1842,1842,1842,1842,159
|
|
20240404,103200,88693582,1842,1842,1842,1842,0
|
|
20240404,103100,88693582,1842,1842,1842,1842,303
|
|
20240404,103000,88135456,1842,1842,1842,1842,345
|
|
20240404,102900,87499966,1842,1842,1842,1842,0
|
|
20240404,102800,87499966,1842,1842,1842,1842,43
|
|
20240404,102700,87420760,1842,1842,1842,1842,0
|
|
20240404,102600,87420760,1842,1842,1842,1842,168
|
|
20240404,102500,87111304,1842,1842,1842,1842,61
|
|
20240404,102400,86998942,1842,1842,1842,1842,218
|
|
20240404,102300,86597386,1836,1842,1842,1836,105
|
|
20240404,102200,86404018,1832,1832,1832,1832,1
|
|
20240404,102100,86402186,1842,1842,1842,1842,639
|
|
20240404,102000,85225148,1842,1840,1842,1840,406
|
|
20240404,101900,84477383,1840,1831,1840,1831,776
|
|
20240404,101800,83049813,1840,1840,1840,1840,1000
|
|
20240404,101700,81209813,1840,1840,1840,1840,98
|
|
20240404,101600,81029493,1831,1831,1831,1831,1
|
|
20240404,101500,81027662,1840,1840,1840,1840,0
|
|
20240404,101400,81027662,1840,1840,1840,1840,0
|
|
20240404,101300,81027662,1840,1840,1840,1839,4038
|
|
20240404,101200,73599542,1840,1838,1840,1838,2016
|
|
20240404,101100,69891595,1838,1838,1838,1838,0
|
|
20240404,101000,69891595,1838,1838,1838,1838,98
|
|
20240404,100900,69711471,1838,1838,1838,1838,49
|
|
20240404,100800,69621409,1838,1838,1838,1838,0
|
|
20240404,100700,69621409,1838,1837,1838,1837,206
|
|
20240404,100600,69242921,1836,1828,1836,1828,68
|
|
20240404,100500,69118137,1829,1838,1838,1829,2445
|
|
20240404,100400,64633767,1832,1837,1837,1832,3004
|
|
20240404,100300,59130292,1840,1841,1841,1839,1147
|
|
20240404,100200,57019910,1840,1840,1840,1840,147
|
|
20240404,100100,56749430,1840,1841,1841,1840,204
|
|
20240404,100000,56373970,1841,1841,1841,1841,98
|
|
20240404,095900,56193552,1840,1840,1840,1840,26
|
|
20240404,095800,56145712,1840,1840,1840,1840,334
|
|
20240404,095700,55531152,1841,1841,1841,1841,98
|
|
20240404,095600,55350734,1840,1840,1840,1840,0
|
|
20240404,095500,55350734,1840,1840,1840,1840,190
|
|
20240404,095400,55001134,1841,1841,1841,1841,0
|
|
20240404,095300,55001134,1841,1841,1841,1841,98
|
|
20240404,095200,54820716,1840,1840,1840,1840,0
|
|
20240404,095100,54820716,1840,1840,1840,1840,110
|
|
20240404,095000,54618316,1840,1840,1840,1840,208
|
|
20240404,094900,54235596,1840,1840,1842,1840,121
|
|
20240404,094800,54012940,1842,1840,1842,1840,20
|
|
20240404,094700,53976120,1842,1842,1842,1840,142
|
|
20240404,094600,53714598,1842,1840,1842,1840,75
|
|
20240404,094500,53576468,1840,1842,1842,1840,412
|
|
20240404,094400,52817802,1842,1842,1842,1842,100
|
|
20240404,094300,52633602,1842,1840,1842,1840,23
|
|
20240404,094200,52591276,1840,1840,1840,1839,1231
|
|
20240404,094100,50327236,1840,1840,1840,1840,1
|
|
20240404,094000,50325396,1840,1840,1840,1840,100
|
|
20240404,093900,50141396,1830,1830,1830,1830,0
|
|
20240404,093800,50141396,1830,1830,1830,1830,1
|
|
20240404,093700,50139566,1830,1840,1840,1830,101
|
|
20240404,093600,49953736,1830,1830,1840,1830,9
|
|
20240404,093500,49937196,1831,1831,1831,1831,1
|
|
20240404,093400,49935365,1831,1839,1840,1831,101
|
|
20240404,093300,49749622,1831,1839,1839,1831,109
|
|
20240404,093200,49549179,1829,1828,1839,1828,274
|
|
20240404,093100,49045315,1827,1838,1839,1826,2302
|
|
20240404,093000,44811988,1837,1825,1837,1825,102
|
|
20240404,092900,44624638,1826,1838,1838,1826,42
|
|
20240404,092800,44547574,1839,1839,1840,1839,1143
|
|
20240404,092700,42445542,1839,1825,1839,1825,1326
|
|
20240404,092600,40007051,1825,1825,1825,1825,11
|
|
20240404,092500,39986976,1824,1824,1824,1824,1
|
|
20240404,092400,39985152,1824,1824,1840,1824,196
|
|
20240404,092300,39626121,1824,1824,1824,1824,1
|
|
20240404,092200,39624297,1824,1830,1830,1823,635
|
|
20240404,092100,38464277,1830,1830,1830,1830,36
|
|
20240404,092000,38398397,1826,1824,1842,1824,103
|
|
20240404,091900,38208713,1823,1822,1848,1820,6467
|
|
20240404,091800,26350621,1820,1820,1820,1820,1
|
|
20240404,091700,26348801,1820,1833,1836,1820,101
|
|
20240404,091600,26163437,1819,1817,1819,1817,2
|
|
20240404,091500,26159801,1816,1816,1816,1816,1
|
|
20240404,091400,26157985,1817,1821,1834,1817,129
|
|
20240404,091300,25922343,1815,1815,1815,1815,332
|
|
20240404,091200,25319763,1814,1814,1814,1814,2
|
|
20240404,091100,25316135,1814,1821,1821,1814,19
|
|
20240404,091000,25281543,1821,1813,1821,1813,401
|
|
20240404,090900,24553730,1824,1823,1843,1809,3219
|
|
20240404,090800,18673142,1809,1808,1825,1808,588
|
|
20240404,090700,17601022,1808,1802,1825,1802,2249
|
|
20240404,090600,13520923,1802,1802,1802,1801,319
|
|
20240404,090500,12946182,1801,1801,1801,1801,1
|
|
20240404,090400,12944381,1801,1801,1814,1801,888
|
|
20240404,090300,11343014,1809,1804,1809,1800,350
|
|
20240404,090200,10711628,1799,1799,1799,1799,1
|
|
20240404,090100,10709829,1799,1802,1804,1799,102
|
|
20240404,090000,10525953,1802,1799,1802,1799,5847
|