643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250326,194000,199666212,1842,1842,1842,1842,1880
|
|
20250326,193900,199666212,1842,1842,1842,1842,0
|
|
20250326,193800,199666212,1842,1842,1842,1842,0
|
|
20250326,193700,199666212,1842,1842,1842,1842,0
|
|
20250326,193600,199666212,1842,1842,1842,1842,0
|
|
20250326,193500,199666212,1842,1842,1842,1842,0
|
|
20250326,193400,199666212,1842,1842,1842,1842,0
|
|
20250326,193300,199666212,1842,1842,1842,1842,0
|
|
20250326,193200,199666212,1842,1842,1842,1842,0
|
|
20250326,193100,199666212,1842,1842,1842,1842,0
|
|
20250326,193000,199666212,1842,1842,1842,1842,0
|
|
20250326,192900,199666212,1842,1842,1842,1842,0
|
|
20250326,192800,199666212,1842,1842,1842,1842,0
|
|
20250326,192700,199666212,1842,1842,1842,1842,0
|
|
20250326,192600,199666212,1842,1842,1842,1842,0
|
|
20250326,192500,199666212,1842,1842,1842,1842,0
|
|
20250326,192400,199666212,1842,1842,1842,1842,0
|
|
20250326,192300,199666212,1842,1842,1842,1842,0
|
|
20250326,192200,199666212,1842,1842,1842,1842,0
|
|
20250326,192100,199666212,1842,1842,1842,1842,0
|
|
20250326,192000,199666212,1842,1842,1842,1842,0
|
|
20250326,191900,199666212,1842,1842,1842,1842,0
|
|
20250326,191800,199666212,1842,1842,1842,1842,0
|
|
20250326,191700,199666212,1842,1842,1842,1842,0
|
|
20250326,191600,199666212,1842,1842,1842,1842,0
|
|
20250326,191500,199666212,1842,1842,1842,1842,0
|
|
20250326,191400,199666212,1842,1842,1842,1842,0
|
|
20250326,191300,199666212,1842,1842,1842,1842,0
|
|
20250326,191200,199666212,1842,1842,1842,1842,0
|
|
20250326,191100,199666212,1842,1842,1842,1842,0
|
|
20250326,191000,199666212,1842,1842,1842,1842,1880
|
|
20250326,190900,199666212,1842,1842,1842,1842,0
|
|
20250326,190800,199666212,1842,1842,1842,1842,0
|
|
20250326,190700,199666212,1842,1842,1842,1842,0
|
|
20250326,190600,199666212,1842,1842,1842,1842,0
|
|
20250326,190500,199666212,1842,1842,1842,1842,0
|
|
20250326,190400,199666212,1842,1842,1842,1842,0
|
|
20250326,190300,199666212,1842,1842,1842,1842,0
|
|
20250326,190200,199666212,1842,1842,1842,1842,0
|
|
20250326,190100,199666212,1842,1842,1842,1842,0
|
|
20250326,190000,199666212,1842,1842,1842,1842,0
|
|
20250326,185900,199666212,1842,1842,1842,1842,0
|
|
20250326,185800,199666212,1842,1842,1842,1842,0
|
|
20250326,185700,199666212,1842,1842,1842,1842,0
|
|
20250326,185600,199666212,1842,1842,1842,1842,0
|
|
20250326,185500,199666212,1842,1842,1842,1842,0
|
|
20250326,185400,199666212,1842,1842,1842,1842,0
|
|
20250326,185300,199666212,1842,1842,1842,1842,0
|
|
20250326,185200,199666212,1842,1842,1842,1842,0
|
|
20250326,185100,199666212,1842,1842,1842,1842,0
|
|
20250326,185000,199666212,1842,1842,1842,1842,0
|
|
20250326,184900,199666212,1842,1842,1842,1842,0
|
|
20250326,184800,199666212,1842,1842,1842,1842,0
|
|
20250326,184700,199666212,1842,1842,1842,1842,0
|
|
20250326,184600,199666212,1842,1842,1842,1842,0
|
|
20250326,184500,199666212,1842,1842,1842,1842,0
|
|
20250326,184400,199666212,1842,1842,1842,1842,0
|
|
20250326,184300,199666212,1842,1842,1842,1842,0
|
|
20250326,184200,199666212,1842,1842,1842,1842,0
|
|
20250326,184100,199666212,1842,1842,1842,1842,0
|
|
20250326,184000,199666212,1842,1842,1842,1842,1880
|
|
20250326,183900,199666212,1842,1842,1842,1842,0
|
|
20250326,183800,199666212,1842,1842,1842,1842,0
|
|
20250326,183700,199666212,1842,1842,1842,1842,0
|
|
20250326,183600,199666212,1842,1842,1842,1842,0
|
|
20250326,183500,199666212,1842,1842,1842,1842,0
|
|
20250326,183400,199666212,1842,1842,1842,1842,0
|
|
20250326,183300,199666212,1842,1842,1842,1842,0
|
|
20250326,183200,199666212,1842,1842,1842,1842,0
|
|
20250326,183100,199666212,1842,1842,1842,1842,0
|
|
20250326,183000,199666212,1842,1842,1842,1842,0
|
|
20250326,182900,199666212,1842,1842,1842,1842,0
|
|
20250326,182800,199666212,1842,1842,1842,1842,0
|
|
20250326,182700,199666212,1842,1842,1842,1842,0
|
|
20250326,182600,199666212,1842,1842,1842,1842,0
|
|
20250326,182500,199666212,1842,1842,1842,1842,0
|
|
20250326,182400,199666212,1842,1842,1842,1842,0
|
|
20250326,182300,199666212,1842,1842,1842,1842,0
|
|
20250326,182200,199666212,1842,1842,1842,1842,0
|
|
20250326,182100,199666212,1842,1842,1842,1842,0
|
|
20250326,182000,199666212,1842,1842,1842,1842,0
|
|
20250326,181900,199666212,1842,1842,1842,1842,0
|
|
20250326,181800,199666212,1842,1842,1842,1842,0
|
|
20250326,181700,199666212,1842,1842,1842,1842,0
|
|
20250326,181600,199666212,1842,1842,1842,1842,0
|
|
20250326,181500,199666212,1842,1842,1842,1842,0
|
|
20250326,181400,199666212,1842,1842,1842,1842,0
|
|
20250326,181300,199666212,1842,1842,1842,1842,0
|
|
20250326,181200,199666212,1842,1842,1842,1842,0
|
|
20250326,181100,199666212,1842,1842,1842,1842,0
|
|
20250326,181000,199666212,1842,1842,1842,1842,1880
|
|
20250326,180900,199666212,1842,1842,1842,1842,0
|
|
20250326,180800,199666212,1842,1842,1842,1842,0
|
|
20250326,180700,199666212,1842,1842,1842,1842,0
|
|
20250326,180600,199666212,1842,1842,1842,1842,0
|
|
20250326,180500,199666212,1842,1842,1842,1842,0
|
|
20250326,180400,199666212,1842,1842,1842,1842,0
|
|
20250326,180300,199666212,1842,1842,1842,1842,0
|
|
20250326,180200,199666212,1842,1842,1842,1842,0
|
|
20250326,180100,199666212,1842,1842,1842,1842,0
|
|
20250326,180000,199666212,1842,1842,1842,1842,0
|
|
20250326,175900,199666212,1842,1842,1842,1842,0
|
|
20250326,175800,199666212,1842,1842,1842,1842,0
|
|
20250326,175700,199666212,1842,1842,1842,1842,0
|
|
20250326,175600,199666212,1842,1842,1842,1842,0
|
|
20250326,175500,199666212,1842,1842,1842,1842,0
|
|
20250326,175400,199666212,1842,1842,1842,1842,0
|
|
20250326,175300,199666212,1842,1842,1842,1842,0
|
|
20250326,175200,199666212,1842,1842,1842,1842,0
|
|
20250326,175100,199666212,1842,1842,1842,1842,0
|
|
20250326,175000,199666212,1842,1842,1842,1842,0
|
|
20250326,174900,199666212,1842,1842,1842,1842,0
|
|
20250326,174800,199666212,1842,1842,1842,1842,0
|
|
20250326,174700,199666212,1842,1842,1842,1842,0
|
|
20250326,174600,199666212,1842,1842,1842,1842,0
|
|
20250326,174500,199666212,1842,1842,1842,1842,0
|
|
20250326,174400,199666212,1842,1842,1842,1842,0
|
|
20250326,174300,199666212,1842,1842,1842,1842,0
|
|
20250326,174200,199666212,1842,1842,1842,1842,0
|
|
20250326,174100,199666212,1842,1842,1842,1842,0
|
|
20250326,174000,199666212,1842,1842,1842,1842,1880
|
|
20250326,173900,199666212,1842,1842,1842,1842,0
|
|
20250326,173800,199666212,1842,1842,1842,1842,0
|
|
20250326,173700,199666212,1842,1842,1842,1842,0
|
|
20250326,173600,199666212,1842,1842,1842,1842,0
|
|
20250326,173500,199666212,1842,1842,1842,1842,0
|
|
20250326,173400,199666212,1842,1842,1842,1842,0
|
|
20250326,173300,199666212,1842,1842,1842,1842,0
|
|
20250326,173200,199666212,1842,1842,1842,1842,0
|
|
20250326,173100,199666212,1842,1842,1842,1842,0
|
|
20250326,173000,199666212,1842,1842,1842,1842,0
|
|
20250326,172900,199666212,1842,1842,1842,1842,0
|
|
20250326,172800,199666212,1842,1842,1842,1842,0
|
|
20250326,172700,199666212,1842,1842,1842,1842,0
|
|
20250326,172600,199666212,1842,1842,1842,1842,0
|
|
20250326,172500,199666212,1842,1842,1842,1842,0
|
|
20250326,172400,199666212,1842,1842,1842,1842,0
|
|
20250326,172300,199666212,1842,1842,1842,1842,0
|
|
20250326,172200,199666212,1842,1842,1842,1842,0
|
|
20250326,172100,199666212,1842,1842,1842,1842,0
|
|
20250326,172000,199666212,1842,1842,1842,1842,0
|
|
20250326,171900,199666212,1842,1842,1842,1842,0
|
|
20250326,171800,199666212,1842,1842,1842,1842,0
|
|
20250326,171700,199666212,1842,1842,1842,1842,0
|
|
20250326,171600,199666212,1842,1842,1842,1842,0
|
|
20250326,171500,199666212,1842,1842,1842,1842,0
|
|
20250326,171400,199666212,1842,1842,1842,1842,0
|
|
20250326,171300,199666212,1842,1842,1842,1842,0
|
|
20250326,171200,199666212,1842,1842,1842,1842,0
|
|
20250326,171100,199666212,1842,1842,1842,1842,0
|
|
20250326,171000,199666212,1842,1842,1842,1842,1880
|
|
20250326,170900,199666212,1842,1842,1842,1842,0
|
|
20250326,170800,199666212,1842,1842,1842,1842,0
|
|
20250326,170700,199666212,1842,1842,1842,1842,0
|
|
20250326,170600,199666212,1842,1842,1842,1842,0
|
|
20250326,170500,199666212,1842,1842,1842,1842,0
|
|
20250326,170400,199666212,1842,1842,1842,1842,0
|
|
20250326,170300,199666212,1842,1842,1842,1842,0
|
|
20250326,170200,199666212,1842,1842,1842,1842,0
|
|
20250326,170100,199666212,1842,1842,1842,1842,0
|
|
20250326,170000,199666212,1842,1842,1842,1842,0
|
|
20250326,165900,199666212,1842,1842,1842,1842,0
|
|
20250326,165800,199666212,1842,1842,1842,1842,0
|
|
20250326,165700,199666212,1842,1842,1842,1842,0
|
|
20250326,165600,199666212,1842,1842,1842,1842,0
|
|
20250326,165500,199666212,1842,1842,1842,1842,0
|
|
20250326,165400,199666212,1842,1842,1842,1842,0
|
|
20250326,165300,199666212,1842,1842,1842,1842,0
|
|
20250326,165200,199666212,1842,1842,1842,1842,0
|
|
20250326,165100,199666212,1842,1842,1842,1842,0
|
|
20250326,165000,199666212,1842,1842,1842,1842,0
|
|
20250326,164900,199666212,1842,1842,1842,1842,0
|
|
20250326,164800,199666212,1842,1842,1842,1842,0
|
|
20250326,164700,199666212,1842,1842,1842,1842,0
|
|
20250326,164600,199666212,1842,1842,1842,1842,0
|
|
20250326,164500,199666212,1842,1842,1842,1842,0
|
|
20250326,164400,199666212,1842,1842,1842,1842,0
|
|
20250326,164300,199666212,1842,1842,1842,1842,0
|
|
20250326,164200,199666212,1842,1842,1842,1842,0
|
|
20250326,164100,199666212,1842,1842,1842,1842,0
|
|
20250326,164000,199666212,1842,1842,1842,1842,1880
|
|
20250326,163900,199666212,1842,1842,1842,1842,0
|
|
20250326,163800,199666212,1842,1842,1842,1842,0
|
|
20250326,163700,199666212,1842,1842,1842,1842,0
|
|
20250326,163600,199666212,1842,1842,1842,1842,0
|
|
20250326,163500,199666212,1842,1842,1842,1842,0
|
|
20250326,163400,199666212,1842,1842,1842,1842,0
|
|
20250326,163300,199666212,1842,1842,1842,1842,0
|
|
20250326,163200,199666212,1842,1842,1842,1842,0
|
|
20250326,163100,199666212,1842,1842,1842,1842,0
|
|
20250326,163000,199666212,1842,1842,1842,1842,0
|
|
20250326,162900,199666212,1842,1842,1842,1842,0
|
|
20250326,162800,199666212,1842,1842,1842,1842,0
|
|
20250326,162700,199666212,1842,1842,1842,1842,0
|
|
20250326,162600,199666212,1842,1842,1842,1842,0
|
|
20250326,162500,199666212,1842,1842,1842,1842,0
|
|
20250326,162400,199666212,1842,1842,1842,1842,0
|
|
20250326,162300,199666212,1842,1842,1842,1842,0
|
|
20250326,162200,199666212,1842,1842,1842,1842,0
|
|
20250326,162100,199666212,1842,1842,1842,1842,0
|
|
20250326,162000,199666212,1842,1842,1842,1842,0
|
|
20250326,161900,199666212,1842,1842,1842,1842,0
|
|
20250326,161800,199666212,1842,1842,1842,1842,0
|
|
20250326,161700,199666212,1842,1842,1842,1842,0
|
|
20250326,161600,199666212,1842,1842,1842,1842,0
|
|
20250326,161500,199666212,1842,1842,1842,1842,0
|
|
20250326,161400,199666212,1842,1842,1842,1842,0
|
|
20250326,161300,199666212,1842,1842,1842,1842,0
|
|
20250326,161200,199666212,1842,1842,1842,1842,0
|
|
20250326,161100,199666212,1842,1842,1842,1842,0
|
|
20250326,161000,199666212,1842,1842,1842,1842,1880
|
|
20250326,160900,199666212,1842,1842,1842,1842,0
|
|
20250326,160800,199666212,1842,1842,1842,1842,0
|
|
20250326,160700,199666212,1842,1842,1842,1842,0
|
|
20250326,160600,199666212,1842,1842,1842,1842,0
|
|
20250326,160500,199666212,1842,1842,1842,1842,0
|
|
20250326,160400,199666212,1842,1842,1842,1842,0
|
|
20250326,160300,199666212,1842,1842,1842,1842,0
|
|
20250326,160200,199666212,1842,1842,1842,1842,0
|
|
20250326,160100,199666212,1842,1842,1842,1842,0
|
|
20250326,160000,199666212,1842,1842,1842,1842,0
|
|
20250326,155900,199666212,1842,1842,1842,1842,0
|
|
20250326,155800,199666212,1842,1842,1842,1842,0
|
|
20250326,155700,199666212,1842,1842,1842,1842,0
|
|
20250326,155600,199666212,1842,1842,1842,1842,0
|
|
20250326,155500,199666212,1842,1842,1842,1842,0
|
|
20250326,155400,199666212,1842,1842,1842,1842,0
|
|
20250326,155300,199666212,1842,1842,1842,1842,0
|
|
20250326,155200,199666212,1842,1842,1842,1842,0
|
|
20250326,155100,199666212,1842,1842,1842,1842,0
|
|
20250326,155000,199666212,1842,1842,1842,1842,0
|
|
20250326,154900,199666212,1842,1842,1842,1842,0
|
|
20250326,154800,199666212,1842,1842,1842,1842,0
|
|
20250326,154700,199666212,1842,1842,1842,1842,0
|
|
20250326,154600,199666212,1842,1842,1842,1842,0
|
|
20250326,154500,199666212,1842,1842,1842,1842,0
|
|
20250326,154400,199666212,1842,1842,1842,1842,0
|
|
20250326,154300,199666212,1842,1842,1842,1842,0
|
|
20250326,154200,199666212,1842,1842,1842,1842,0
|
|
20250326,154100,199666212,1842,1842,1842,1842,0
|
|
20250326,154000,199666212,1842,1842,1842,1842,1880
|
|
20250326,153900,199666212,1842,1842,1842,1842,0
|
|
20250326,153800,199666212,1842,1842,1842,1842,0
|
|
20250326,153700,199666212,1842,1842,1842,1842,0
|
|
20250326,153600,199666212,1842,1842,1842,1842,0
|
|
20250326,153500,199666212,1842,1842,1842,1842,0
|
|
20250326,153400,199666212,1842,1842,1842,1842,0
|
|
20250326,153300,199666212,1842,1842,1842,1842,0
|
|
20250326,153200,199666212,1842,1842,1842,1842,0
|
|
20250326,153100,199666212,1842,1842,1842,1842,0
|
|
20250326,153000,199666212,1842,1842,1842,1842,1880
|
|
20250326,152900,196203252,1844,1844,1844,1844,0
|
|
20250326,152800,196203252,1844,1844,1844,1844,0
|
|
20250326,152700,196203252,1844,1844,1844,1844,0
|
|
20250326,152600,196203252,1844,1844,1844,1844,0
|
|
20250326,152500,196203252,1844,1844,1844,1844,0
|
|
20250326,152400,196203252,1844,1844,1844,1844,0
|
|
20250326,152300,196203252,1844,1844,1844,1844,0
|
|
20250326,152200,196203252,1844,1844,1844,1844,0
|
|
20250326,152100,196203252,1844,1844,1844,1844,0
|
|
20250326,152000,196203252,1844,1844,1844,1844,0
|
|
20250326,151900,196203252,1844,1844,1844,1844,140
|
|
20250326,151800,195945092,1844,1849,1849,1844,186
|
|
20250326,151700,195601613,1849,1849,1849,1849,0
|
|
20250326,151600,195601613,1849,1848,1849,1848,468
|
|
20250326,151500,194736747,1849,1849,1849,1849,0
|
|
20250326,151400,194736747,1849,1849,1849,1849,0
|
|
20250326,151300,194736747,1849,1849,1849,1849,0
|
|
20250326,151200,194736747,1849,1843,1849,1843,461
|
|
20250326,151100,193886659,1844,1846,1849,1844,1554
|
|
20250326,151000,191020147,1849,1849,1849,1849,0
|
|
20250326,150900,191020147,1849,1849,1849,1849,0
|
|
20250326,150800,191020147,1849,1849,1849,1849,0
|
|
20250326,150700,191020147,1849,1849,1849,1849,0
|
|
20250326,150600,191020147,1849,1849,1849,1849,0
|
|
20250326,150500,191020147,1849,1849,1849,1849,0
|
|
20250326,150400,191020147,1849,1849,1849,1849,5
|
|
20250326,150300,191010902,1849,1846,1849,1846,61
|
|
20250326,150200,190898137,1848,1848,1848,1848,2000
|
|
20250326,150100,187202137,1848,1848,1848,1848,6
|
|
20250326,150000,187191049,1848,1848,1848,1848,0
|
|
20250326,145900,187191049,1848,1848,1848,1848,0
|
|
20250326,145800,187191049,1848,1848,1848,1848,8
|
|
20250326,145700,187176265,1846,1847,1847,1846,270
|
|
20250326,145600,186677698,1848,1848,1848,1848,20
|
|
20250326,145500,186640738,1848,1848,1848,1848,0
|
|
20250326,145400,186640738,1848,1848,1848,1848,0
|
|
20250326,145300,186640738,1848,1848,1848,1848,0
|
|
20250326,145200,186640738,1848,1848,1848,1848,0
|
|
20250326,145100,186640738,1848,1848,1848,1848,0
|
|
20250326,145000,186640738,1848,1848,1848,1848,54
|
|
20250326,144900,186540946,1848,1848,1848,1848,1
|
|
20250326,144800,186539098,1847,1847,1847,1847,1
|
|
20250326,144700,186537251,1849,1849,1849,1849,0
|
|
20250326,144600,186537251,1849,1849,1849,1849,3
|
|
20250326,144500,186531704,1849,1849,1849,1849,0
|
|
20250326,144400,186531704,1849,1849,1849,1849,0
|
|
20250326,144300,186531704,1849,1849,1849,1849,20
|
|
20250326,144200,186494724,1849,1849,1849,1849,200
|
|
20250326,144100,186124924,1850,1850,1850,1850,0
|
|
20250326,144000,186124924,1850,1850,1850,1850,0
|
|
20250326,143900,186124924,1850,1850,1850,1850,0
|
|
20250326,143800,186124924,1850,1850,1850,1850,0
|
|
20250326,143700,186124924,1850,1850,1850,1850,0
|
|
20250326,143600,186124924,1850,1849,1850,1849,126
|
|
20250326,143500,185891944,1846,1847,1847,1846,343
|
|
20250326,143400,185258686,1847,1848,1848,1847,104
|
|
20250326,143300,185066540,1848,1848,1848,1848,34
|
|
20250326,143200,185003708,1849,1849,1849,1849,10
|
|
20250326,143100,184985218,1850,1850,1850,1850,0
|
|
20250326,143000,184985218,1850,1850,1850,1850,0
|
|
20250326,142900,184985218,1850,1850,1850,1850,0
|
|
20250326,142800,184985218,1850,1850,1850,1850,0
|
|
20250326,142700,184985218,1850,1850,1850,1850,0
|
|
20250326,142600,184985218,1850,1850,1850,1850,0
|
|
20250326,142500,184985218,1850,1850,1850,1850,0
|
|
20250326,142400,184985218,1850,1850,1850,1850,10
|
|
20250326,142300,184966718,1850,1850,1850,1850,0
|
|
20250326,142200,184966718,1850,1850,1850,1850,0
|
|
20250326,142100,184966718,1850,1850,1850,1850,0
|
|
20250326,142000,184966718,1850,1850,1850,1850,0
|
|
20250326,141900,184966718,1850,1850,1850,1850,0
|
|
20250326,141800,184966718,1850,1850,1850,1850,0
|
|
20250326,141700,184966718,1850,1850,1850,1850,0
|
|
20250326,141600,184966718,1850,1850,1850,1850,0
|
|
20250326,141500,184966718,1850,1850,1850,1850,0
|
|
20250326,141400,184966718,1850,1850,1850,1850,0
|
|
20250326,141300,184966718,1850,1850,1850,1850,0
|
|
20250326,141200,184966718,1850,1850,1850,1850,9
|
|
20250326,141100,184950068,1850,1850,1850,1850,0
|
|
20250326,141000,184950068,1850,1850,1850,1850,0
|
|
20250326,140900,184950068,1850,1850,1850,1850,0
|
|
20250326,140800,184950068,1850,1850,1850,1850,1
|
|
20250326,140700,184948218,1848,1848,1848,1848,958
|
|
20250326,140600,183177834,1848,1848,1848,1848,0
|
|
20250326,140500,183177834,1848,1848,1848,1848,30
|
|
20250326,140400,183122394,1848,1848,1848,1848,0
|
|
20250326,140300,183122394,1848,1848,1848,1848,0
|
|
20250326,140200,183122394,1848,1848,1848,1848,0
|
|
20250326,140100,183122394,1848,1848,1848,1848,0
|
|
20250326,140000,183122394,1848,1848,1848,1848,41
|
|
20250326,135900,183046626,1850,1850,1850,1850,0
|
|
20250326,135800,183046626,1850,1850,1850,1850,0
|
|
20250326,135700,183046626,1850,1850,1850,1850,0
|
|
20250326,135600,183046626,1850,1850,1850,1850,0
|
|
20250326,135500,183046626,1850,1850,1850,1850,0
|
|
20250326,135400,183046626,1850,1850,1850,1850,4
|
|
20250326,135300,183039226,1850,1850,1850,1850,0
|
|
20250326,135200,183039226,1850,1850,1850,1850,0
|
|
20250326,135100,183039226,1850,1850,1850,1850,0
|
|
20250326,135000,183039226,1850,1850,1850,1850,0
|
|
20250326,134900,183039226,1850,1850,1850,1850,1000
|
|
20250326,134800,181189226,1850,1850,1850,1850,0
|
|
20250326,134700,181189226,1850,1850,1850,1850,76
|
|
20250326,134600,181048626,1851,1851,1851,1851,0
|
|
20250326,134500,181048626,1851,1851,1851,1851,0
|
|
20250326,134400,181048626,1851,1851,1851,1851,0
|
|
20250326,134300,181048626,1851,1851,1851,1851,0
|
|
20250326,134200,181048626,1851,1851,1851,1851,0
|
|
20250326,134100,181048626,1851,1850,1851,1850,2
|
|
20250326,134000,181044925,1847,1847,1847,1847,0
|
|
20250326,133900,181044925,1847,1847,1847,1847,1
|
|
20250326,133800,181043078,1847,1848,1849,1847,1094
|
|
20250326,133700,179021241,1850,1850,1850,1850,0
|
|
20250326,133600,179021241,1850,1850,1850,1850,0
|
|
20250326,133500,179021241,1850,1852,1852,1850,1210
|
|
20250326,133400,176781866,1852,1852,1852,1852,56
|
|
20250326,133300,176678154,1854,1854,1854,1854,0
|
|
20250326,133200,176678154,1854,1854,1854,1854,0
|
|
20250326,133100,176678154,1854,1854,1854,1854,0
|
|
20250326,133000,176678154,1854,1854,1854,1854,0
|
|
20250326,132900,176678154,1854,1854,1854,1854,0
|
|
20250326,132800,176678154,1854,1854,1854,1854,10
|
|
20250326,132700,176659614,1854,1854,1854,1854,0
|
|
20250326,132600,176659614,1854,1854,1854,1854,0
|
|
20250326,132500,176659614,1854,1854,1854,1854,0
|
|
20250326,132400,176659614,1854,1854,1854,1854,0
|
|
20250326,132300,176659614,1854,1854,1854,1854,0
|
|
20250326,132200,176659614,1854,1854,1854,1854,0
|
|
20250326,132100,176659614,1854,1854,1854,1854,467
|
|
20250326,132000,175793796,1854,1854,1854,1854,1602
|
|
20250326,131900,172823688,1854,1854,1854,1854,0
|
|
20250326,131800,172823688,1854,1854,1854,1854,1
|
|
20250326,131700,172821834,1853,1853,1853,1853,538
|
|
20250326,131600,171824920,1853,1852,1853,1852,53
|
|
20250326,131500,171726763,1851,1850,1851,1850,8348
|
|
20250326,131400,156282951,1850,1850,1850,1850,0
|
|
20250326,131300,156282951,1850,1849,1850,1849,555
|
|
20250326,131200,155256711,1849,1849,1849,1849,30
|
|
20250326,131100,155201241,1849,1849,1849,1849,30
|
|
20250326,131000,155145771,1848,1848,1848,1848,85
|
|
20250326,130900,154988691,1849,1849,1849,1849,0
|
|
20250326,130800,154988691,1849,1849,1849,1849,0
|
|
20250326,130700,154988691,1849,1849,1849,1849,0
|
|
20250326,130600,154988691,1849,1849,1849,1849,0
|
|
20250326,130500,154988691,1849,1849,1849,1849,1
|
|
20250326,130400,154986842,1846,1846,1846,1846,0
|
|
20250326,130300,154986842,1846,1846,1846,1846,0
|
|
20250326,130200,154986842,1846,1846,1846,1846,0
|
|
20250326,130100,154986842,1846,1846,1846,1846,0
|
|
20250326,130000,154986842,1846,1846,1846,1846,800
|
|
20250326,125900,153510042,1849,1849,1849,1849,0
|
|
20250326,125800,153510042,1849,1849,1849,1849,0
|
|
20250326,125700,153510042,1849,1849,1849,1849,0
|
|
20250326,125600,153510042,1849,1849,1849,1849,42
|
|
20250326,125500,153432384,1850,1850,1850,1850,0
|
|
20250326,125400,153432384,1850,1850,1850,1850,3
|
|
20250326,125300,153426834,1847,1847,1847,1847,50
|
|
20250326,125200,153334484,1850,1850,1850,1850,0
|
|
20250326,125100,153334484,1850,1850,1850,1850,8
|
|
20250326,125000,153319684,1850,1850,1850,1850,0
|
|
20250326,124900,153319684,1850,1849,1850,1849,72
|
|
20250326,124800,153186554,1849,1849,1849,1849,30
|
|
20250326,124700,153131084,1850,1850,1850,1850,0
|
|
20250326,124600,153131084,1850,1850,1850,1850,0
|
|
20250326,124500,153131084,1850,1850,1850,1850,0
|
|
20250326,124400,153131084,1850,1850,1850,1850,0
|
|
20250326,124300,153131084,1850,1850,1850,1850,0
|
|
20250326,124200,153131084,1850,1850,1850,1850,0
|
|
20250326,124100,153131084,1850,1850,1850,1850,6
|
|
20250326,124000,153119984,1850,1850,1850,1850,5
|
|
20250326,123900,153110734,1850,1850,1850,1850,0
|
|
20250326,123800,153110734,1850,1850,1850,1850,0
|
|
20250326,123700,153110734,1850,1850,1850,1850,38
|
|
20250326,123600,153040434,1850,1850,1850,1850,1
|
|
20250326,123500,153038584,1849,1849,1849,1849,0
|
|
20250326,123400,153038584,1849,1849,1849,1849,2703
|
|
20250326,123300,148040737,1847,1846,1847,1846,3451
|
|
20250326,123200,141669640,1846,1846,1846,1846,10
|
|
20250326,123100,141651180,1846,1846,1846,1846,0
|
|
20250326,123000,141651180,1846,1846,1846,1846,0
|
|
20250326,122900,141651180,1846,1846,1846,1846,33
|
|
20250326,122800,141590262,1846,1846,1846,1846,0
|
|
20250326,122700,141590262,1846,1846,1846,1846,0
|
|
20250326,122600,141590262,1846,1846,1846,1846,795
|
|
20250326,122500,140122692,1846,1846,1846,1846,0
|
|
20250326,122400,140122692,1846,1846,1846,1846,115
|
|
20250326,122300,139910402,1846,1846,1846,1846,0
|
|
20250326,122200,139910402,1846,1843,1846,1843,5549
|
|
20250326,122100,129682739,1843,1843,1843,1843,225
|
|
20250326,122000,129268064,1843,1843,1843,1843,50
|
|
20250326,121900,129175914,1843,1843,1843,1843,40
|
|
20250326,121800,129102194,1843,1843,1843,1843,43
|
|
20250326,121700,129022945,1843,1843,1843,1843,25
|
|
20250326,121600,128976870,1844,1844,1844,1844,0
|
|
20250326,121500,128976870,1844,1844,1844,1844,0
|
|
20250326,121400,128976870,1844,1844,1844,1844,0
|
|
20250326,121300,128976870,1844,1844,1844,1844,0
|
|
20250326,121200,128976870,1844,1844,1844,1844,0
|
|
20250326,121100,128976870,1844,1844,1844,1844,0
|
|
20250326,121000,128976870,1844,1844,1844,1844,0
|
|
20250326,120900,128976870,1844,1844,1844,1844,0
|
|
20250326,120800,128976870,1844,1844,1844,1844,0
|
|
20250326,120700,128976870,1844,1844,1844,1844,0
|
|
20250326,120600,128976870,1844,1844,1844,1844,3
|
|
20250326,120500,128971338,1844,1844,1844,1844,0
|
|
20250326,120400,128971338,1844,1844,1844,1844,0
|
|
20250326,120300,128971338,1844,1844,1844,1844,8
|
|
20250326,120200,128956586,1844,1844,1844,1844,330
|
|
20250326,120100,128348066,1846,1846,1846,1846,0
|
|
20250326,120000,128348066,1846,1846,1846,1846,0
|
|
20250326,115900,128348066,1846,1846,1846,1846,0
|
|
20250326,115800,128348066,1846,1842,1846,1842,1817
|
|
20250326,115700,124997636,1843,1843,1843,1843,0
|
|
20250326,115600,124997636,1843,1843,1843,1843,1
|
|
20250326,115500,124995793,1843,1843,1843,1843,107
|
|
20250326,115400,124798592,1844,1844,1844,1844,0
|
|
20250326,115300,124798592,1844,1844,1844,1844,172
|
|
20250326,115200,124481424,1844,1844,1844,1844,135
|
|
20250326,115100,124232484,1845,1845,1845,1845,3
|
|
20250326,115000,124226949,1845,1845,1845,1845,47
|
|
20250326,114900,124140234,1845,1845,1845,1845,1
|
|
20250326,114800,124138389,1847,1847,1847,1847,0
|
|
20250326,114700,124138389,1847,1847,1847,1847,0
|
|
20250326,114600,124138389,1847,1847,1847,1847,0
|
|
20250326,114500,124138389,1847,1847,1847,1847,0
|
|
20250326,114400,124138389,1847,1847,1847,1847,8
|
|
20250326,114300,124123613,1847,1847,1847,1847,0
|
|
20250326,114200,124123613,1847,1847,1847,1847,0
|
|
20250326,114100,124123613,1847,1847,1847,1847,0
|
|
20250326,114000,124123613,1847,1847,1847,1847,0
|
|
20250326,113900,124123613,1847,1847,1847,1847,0
|
|
20250326,113800,124123613,1847,1847,1847,1847,0
|
|
20250326,113700,124123613,1847,1847,1847,1847,17
|
|
20250326,113600,124092214,1847,1847,1847,1847,0
|
|
20250326,113500,124092214,1847,1847,1847,1847,0
|
|
20250326,113400,124092214,1847,1846,1847,1845,13
|
|
20250326,113300,124068224,1846,1846,1846,1846,0
|
|
20250326,113200,124068224,1846,1846,1846,1846,0
|
|
20250326,113100,124068224,1846,1846,1846,1846,20
|
|
20250326,113000,124031304,1847,1847,1847,1847,0
|
|
20250326,112900,124031304,1847,1847,1847,1847,1
|
|
20250326,112800,124029457,1846,1846,1846,1846,0
|
|
20250326,112700,124029457,1846,1846,1846,1846,0
|
|
20250326,112600,124029457,1846,1847,1847,1846,134
|
|
20250326,112500,123782060,1850,1847,1850,1847,25
|
|
20250326,112400,123735882,1850,1850,1850,1850,2
|
|
20250326,112300,123732182,1848,1848,1848,1848,0
|
|
20250326,112200,123732182,1848,1848,1848,1848,0
|
|
20250326,112100,123732182,1848,1848,1848,1848,0
|
|
20250326,112000,123732182,1848,1848,1848,1848,0
|
|
20250326,111900,123732182,1848,1848,1848,1848,0
|
|
20250326,111800,123732182,1848,1848,1848,1848,40
|
|
20250326,111700,123658262,1850,1849,1850,1849,1050
|
|
20250326,111600,121715781,1849,1849,1849,1849,0
|
|
20250326,111500,121715781,1849,1849,1849,1849,0
|
|
20250326,111400,121715781,1849,1849,1849,1849,0
|
|
20250326,111300,121715781,1849,1848,1849,1848,2
|
|
20250326,111200,121712084,1850,1850,1850,1850,0
|
|
20250326,111100,121712084,1850,1850,1850,1850,0
|
|
20250326,111000,121712084,1850,1850,1850,1850,0
|
|
20250326,110900,121712084,1850,1850,1850,1850,0
|
|
20250326,110800,121712084,1850,1849,1850,1849,26
|
|
20250326,110700,121664009,1849,1849,1849,1849,0
|
|
20250326,110600,121664009,1849,1849,1849,1849,4
|
|
20250326,110500,121656613,1849,1849,1849,1849,0
|
|
20250326,110400,121656613,1849,1849,1849,1849,3
|
|
20250326,110300,121651066,1849,1849,1849,1849,0
|
|
20250326,110200,121651066,1849,1849,1849,1849,2
|
|
20250326,110100,121647368,1848,1848,1848,1848,60
|
|
20250326,110000,121536488,1849,1849,1849,1849,3
|
|
20250326,105900,121530941,1850,1850,1850,1850,0
|
|
20250326,105800,121530941,1850,1850,1850,1850,0
|
|
20250326,105700,121530941,1850,1850,1850,1850,0
|
|
20250326,105600,121530941,1850,1850,1850,1850,0
|
|
20250326,105500,121530941,1850,1849,1850,1849,215
|
|
20250326,105400,121133393,1848,1845,1848,1845,2716
|
|
20250326,105300,116118475,1845,1844,1845,1844,219
|
|
20250326,105200,115714638,1844,1843,1844,1843,2555
|
|
20250326,105100,111003424,1831,1831,1831,1831,337
|
|
20250326,105000,110386377,1844,1844,1844,1844,0
|
|
20250326,104900,110386377,1844,1844,1844,1844,2
|
|
20250326,104800,110382689,1844,1844,1844,1844,0
|
|
20250326,104700,110382689,1844,1844,1844,1844,200
|
|
20250326,104600,110013889,1845,1845,1845,1845,0
|
|
20250326,104500,110013889,1845,1845,1845,1845,0
|
|
20250326,104400,110013889,1845,1845,1845,1845,0
|
|
20250326,104300,110013889,1845,1845,1845,1845,1
|
|
20250326,104200,110012044,1829,1840,1840,1829,5000
|
|
20250326,104100,100834154,1845,1845,1845,1845,108
|
|
20250326,104000,100634894,1845,1845,1845,1845,5
|
|
20250326,103900,100625669,1845,1845,1845,1845,1
|
|
20250326,103800,100623824,1845,1845,1845,1845,3
|
|
20250326,103700,100618289,1845,1845,1845,1845,0
|
|
20250326,103600,100618289,1845,1845,1845,1845,0
|
|
20250326,103500,100618289,1845,1839,1845,1839,1010
|
|
20250326,103400,98760839,1839,1845,1845,1839,107
|
|
20250326,103300,98564028,1841,1841,1841,1841,0
|
|
20250326,103200,98564028,1841,1841,1841,1841,0
|
|
20250326,103100,98564028,1841,1841,1841,1841,169
|
|
20250326,103000,98252899,1845,1845,1845,1845,1
|
|
20250326,102900,98251054,1845,1845,1845,1845,0
|
|
20250326,102800,98251054,1845,1845,1845,1845,0
|
|
20250326,102700,98251054,1845,1845,1845,1845,0
|
|
20250326,102600,98251054,1845,1840,1845,1839,51
|
|
20250326,102500,98157212,1839,1839,1839,1839,0
|
|
20250326,102400,98157212,1839,1839,1839,1839,1
|
|
20250326,102300,98155373,1838,1838,1838,1838,0
|
|
20250326,102200,98155373,1838,1838,1838,1838,0
|
|
20250326,102100,98155373,1838,1838,1838,1838,0
|
|
20250326,102000,98155373,1838,1838,1838,1838,177
|
|
20250326,101900,97830047,1846,1846,1846,1846,0
|
|
20250326,101800,97830047,1846,1843,1846,1843,75
|
|
20250326,101700,97691674,1842,1842,1842,1842,454
|
|
20250326,101600,96855406,1842,1840,1842,1840,1194
|
|
20250326,101500,94658035,1840,1840,1840,1840,169
|
|
20250326,101400,94347075,1841,1841,1841,1841,0
|
|
20250326,101300,94347075,1841,1841,1841,1841,0
|
|
20250326,101200,94347075,1841,1841,1841,1841,0
|
|
20250326,101100,94347075,1841,1840,1841,1840,744
|
|
20250326,101000,92977621,1839,1835,1839,1835,5462
|
|
20250326,100900,82949551,1835,1835,1835,1835,0
|
|
20250326,100800,82949551,1835,1835,1835,1835,0
|
|
20250326,100700,82949551,1835,1835,1835,1835,1
|
|
20250326,100600,82947716,1835,1835,1835,1835,0
|
|
20250326,100500,82947716,1835,1835,1835,1835,0
|
|
20250326,100400,82947716,1835,1835,1835,1835,0
|
|
20250326,100300,82947716,1835,1835,1835,1835,0
|
|
20250326,100200,82947716,1835,1835,1835,1835,0
|
|
20250326,100100,82947716,1835,1835,1835,1835,0
|
|
20250326,100000,82947716,1835,1835,1835,1835,0
|
|
20250326,095900,82947716,1835,1835,1835,1835,0
|
|
20250326,095800,82947716,1835,1835,1835,1835,0
|
|
20250326,095700,82947716,1835,1835,1835,1835,0
|
|
20250326,095600,82947716,1835,1834,1835,1834,3
|
|
20250326,095500,82942213,1832,1830,1832,1830,1667
|
|
20250326,095400,79889080,1830,1827,1830,1827,2046
|
|
20250326,095300,76151035,1826,1826,1826,1826,544
|
|
20250326,095200,75157691,1827,1827,1827,1827,208
|
|
20250326,095100,74777675,1827,1820,1827,1820,1010
|
|
20250326,095000,72939405,1820,1824,1824,1820,3000
|
|
20250326,094900,67475960,1822,1822,1822,1822,0
|
|
20250326,094800,67475960,1822,1822,1822,1822,0
|
|
20250326,094700,67475960,1822,1832,1832,1820,5904
|
|
20250326,094600,56719248,1827,1827,1827,1827,0
|
|
20250326,094500,56719248,1827,1832,1832,1827,1006
|
|
20250326,094400,54880829,1832,1832,1832,1832,2
|
|
20250326,094300,54877165,1830,1830,1830,1830,0
|
|
20250326,094200,54877165,1830,1830,1830,1830,1
|
|
20250326,094100,54875335,1832,1832,1832,1832,6
|
|
20250326,094000,54864343,1832,1832,1832,1832,0
|
|
20250326,093900,54864343,1832,1832,1832,1832,0
|
|
20250326,093800,54864343,1832,1832,1832,1832,0
|
|
20250326,093700,54864343,1832,1832,1832,1832,0
|
|
20250326,093600,54864343,1832,1830,1832,1830,87
|
|
20250326,093500,54705131,1830,1830,1830,1830,250
|
|
20250326,093400,54247631,1832,1830,1832,1830,550
|
|
20250326,093300,53241129,1830,1831,1831,1830,7734
|
|
20250326,093200,39084089,1832,1832,1832,1832,200
|
|
20250326,093100,38717689,1832,1832,1832,1832,100
|
|
20250326,093000,38534489,1833,1833,1833,1833,0
|
|
20250326,092900,38534489,1833,1832,1833,1830,3156
|
|
20250326,092800,32751950,1833,1833,1833,1833,0
|
|
20250326,092700,32751950,1833,1833,1833,1833,0
|
|
20250326,092600,32751950,1833,1833,1833,1833,0
|
|
20250326,092500,32751950,1833,1833,1833,1833,11
|
|
20250326,092400,32731787,1832,1831,1833,1830,15
|
|
20250326,092300,32704322,1839,1839,1839,1839,0
|
|
20250326,092200,32704322,1839,1839,1839,1839,1
|
|
20250326,092100,32702483,1830,1832,1839,1830,501
|
|
20250326,092000,31782766,1830,1833,1833,1827,9452
|
|
20250326,091900,14487421,1837,1837,1837,1833,233
|
|
20250326,091800,14060324,1833,1833,1833,1833,1094
|
|
20250326,091700,12055022,1833,1834,1834,1833,501
|
|
20250326,091600,11136688,1837,1837,1837,1837,0
|
|
20250326,091500,11136688,1837,1837,1837,1833,1058
|
|
20250326,091400,9197142,1839,1839,1839,1839,20
|
|
20250326,091300,9160362,1839,1839,1839,1839,3
|
|
20250326,091200,9154845,1835,1835,1835,1835,680
|
|
20250326,091100,7907045,1833,1845,1845,1833,95
|
|
20250326,091000,7732898,1834,1845,1845,1834,201
|
|
20250326,090900,7363164,1834,1834,1834,1834,1187
|
|
20250326,090800,5186206,1834,1845,1845,1834,60
|
|
20250326,090700,5075616,1845,1834,1845,1834,177
|
|
20250326,090600,4750987,1834,1845,1845,1834,1508
|
|
20250326,090500,1974304,1850,1850,1850,1847,28
|
|
20250326,090400,1922528,1850,1850,1850,1850,0
|
|
20250326,090300,1922528,1850,1850,1850,1850,0
|
|
20250326,090200,1922528,1850,1847,1850,1847,367
|
|
20250326,090100,1244085,1847,1837,1847,1837,365
|
|
20250326,090000,571767,1837,1831,1837,1831,312
|