619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191600,462156980,1868,1868,1868,1868,14675
|
|
20240318,191500,462156980,1868,1868,1868,1868,0
|
|
20240318,191400,462156980,1868,1868,1868,1868,0
|
|
20240318,191300,462156980,1868,1868,1868,1868,0
|
|
20240318,191200,462156980,1868,1868,1868,1868,0
|
|
20240318,191100,462156980,1868,1868,1868,1868,0
|
|
20240318,191000,462156980,1868,1868,1868,1868,0
|
|
20240318,190900,462156980,1868,1868,1868,1868,0
|
|
20240318,190800,462156980,1868,1868,1868,1868,0
|
|
20240318,190700,462156980,1868,1868,1868,1868,0
|
|
20240318,190600,462156980,1868,1868,1868,1868,0
|
|
20240318,190500,462156980,1868,1868,1868,1868,0
|
|
20240318,190400,462156980,1868,1868,1868,1868,0
|
|
20240318,190300,462156980,1868,1868,1868,1868,0
|
|
20240318,190200,462156980,1868,1868,1868,1868,0
|
|
20240318,190100,462156980,1868,1868,1868,1868,0
|
|
20240318,190000,462156980,1868,1868,1868,1868,0
|
|
20240318,185900,462156980,1868,1868,1868,1868,0
|
|
20240318,185800,462156980,1868,1868,1868,1868,0
|
|
20240318,185700,462156980,1868,1868,1868,1868,0
|
|
20240318,185600,462156980,1868,1868,1868,1868,0
|
|
20240318,185500,462156980,1868,1868,1868,1868,0
|
|
20240318,185400,462156980,1868,1868,1868,1868,0
|
|
20240318,185300,462156980,1868,1868,1868,1868,0
|
|
20240318,185200,462156980,1868,1868,1868,1868,0
|
|
20240318,185100,462156980,1868,1868,1868,1868,0
|
|
20240318,185000,462156980,1868,1868,1868,1868,0
|
|
20240318,184900,462156980,1868,1868,1868,1868,0
|
|
20240318,184800,462156980,1868,1868,1868,1868,0
|
|
20240318,184700,462156980,1868,1868,1868,1868,0
|
|
20240318,184600,462156980,1868,1868,1868,1868,14675
|
|
20240318,184500,462156980,1868,1868,1868,1868,0
|
|
20240318,184400,462156980,1868,1868,1868,1868,0
|
|
20240318,184300,462156980,1868,1868,1868,1868,0
|
|
20240318,184200,462156980,1868,1868,1868,1868,0
|
|
20240318,184100,462156980,1868,1868,1868,1868,0
|
|
20240318,184000,462156980,1868,1868,1868,1868,0
|
|
20240318,183900,462156980,1868,1868,1868,1868,0
|
|
20240318,183800,462156980,1868,1868,1868,1868,0
|
|
20240318,183700,462156980,1868,1868,1868,1868,0
|
|
20240318,183600,462156980,1868,1868,1868,1868,0
|
|
20240318,183500,462156980,1868,1868,1868,1868,0
|
|
20240318,183400,462156980,1868,1868,1868,1868,0
|
|
20240318,183300,462156980,1868,1868,1868,1868,0
|
|
20240318,183200,462156980,1868,1868,1868,1868,0
|
|
20240318,183100,462156980,1868,1868,1868,1868,0
|
|
20240318,183000,462156980,1868,1868,1868,1868,0
|
|
20240318,182900,462156980,1868,1868,1868,1868,0
|
|
20240318,182800,462156980,1868,1868,1868,1868,0
|
|
20240318,182700,462156980,1868,1868,1868,1868,0
|
|
20240318,182600,462156980,1868,1868,1868,1868,0
|
|
20240318,182500,462156980,1868,1868,1868,1868,0
|
|
20240318,182400,462156980,1868,1868,1868,1868,0
|
|
20240318,182300,462156980,1868,1868,1868,1868,0
|
|
20240318,182200,462156980,1868,1868,1868,1868,0
|
|
20240318,182100,462156980,1868,1868,1868,1868,0
|
|
20240318,182000,462156980,1868,1868,1868,1868,0
|
|
20240318,181900,462156980,1868,1868,1868,1868,0
|
|
20240318,181800,462156980,1868,1868,1868,1868,0
|
|
20240318,181700,462156980,1868,1868,1868,1868,0
|
|
20240318,181600,462156980,1868,1868,1868,1868,14675
|
|
20240318,181500,462156980,1868,1868,1868,1868,0
|
|
20240318,181400,462156980,1868,1868,1868,1868,0
|
|
20240318,181300,462156980,1868,1868,1868,1868,0
|
|
20240318,181200,462156980,1868,1868,1868,1868,0
|
|
20240318,181100,462156980,1868,1868,1868,1868,0
|
|
20240318,181000,462156980,1868,1868,1868,1868,0
|
|
20240318,180900,462156980,1868,1868,1868,1868,0
|
|
20240318,180800,462156980,1868,1868,1868,1868,0
|
|
20240318,180700,462156980,1868,1868,1868,1868,0
|
|
20240318,180600,462156980,1868,1868,1868,1868,0
|
|
20240318,180500,462156980,1868,1868,1868,1868,0
|
|
20240318,180400,462156980,1868,1868,1868,1868,0
|
|
20240318,180300,462156980,1868,1868,1868,1868,0
|
|
20240318,180200,462156980,1868,1868,1868,1868,0
|
|
20240318,180100,462156980,1868,1868,1868,1868,0
|
|
20240318,180000,462156980,1868,1868,1868,1868,0
|
|
20240318,175900,462156980,1868,1868,1868,1868,0
|
|
20240318,175800,462156980,1868,1868,1868,1868,0
|
|
20240318,175700,462156980,1868,1868,1868,1868,0
|
|
20240318,175600,462156980,1868,1868,1868,1868,0
|
|
20240318,175500,462156980,1868,1868,1868,1868,0
|
|
20240318,175400,462156980,1868,1868,1868,1868,0
|
|
20240318,175300,462156980,1868,1868,1868,1868,0
|
|
20240318,175200,462156980,1868,1868,1868,1868,0
|
|
20240318,175100,462156980,1868,1868,1868,1868,0
|
|
20240318,175000,462156980,1868,1868,1868,1868,0
|
|
20240318,174900,462156980,1868,1868,1868,1868,0
|
|
20240318,174800,462156980,1868,1868,1868,1868,0
|
|
20240318,174700,462156980,1868,1868,1868,1868,0
|
|
20240318,174600,462156980,1868,1868,1868,1868,14675
|
|
20240318,174500,462156980,1868,1868,1868,1868,0
|
|
20240318,174400,462156980,1868,1868,1868,1868,0
|
|
20240318,174300,462156980,1868,1868,1868,1868,0
|
|
20240318,174200,462156980,1868,1868,1868,1868,0
|
|
20240318,174100,462156980,1868,1868,1868,1868,0
|
|
20240318,174000,462156980,1868,1868,1868,1868,0
|
|
20240318,173900,462156980,1868,1868,1868,1868,0
|
|
20240318,173800,462156980,1868,1868,1868,1868,0
|
|
20240318,173700,462156980,1868,1868,1868,1868,0
|
|
20240318,173600,462156980,1868,1868,1868,1868,0
|
|
20240318,173500,462156980,1868,1868,1868,1868,0
|
|
20240318,173400,462156980,1868,1868,1868,1868,0
|
|
20240318,173300,462156980,1868,1868,1868,1868,0
|
|
20240318,173200,462156980,1868,1868,1868,1868,0
|
|
20240318,173100,462156980,1868,1868,1868,1868,0
|
|
20240318,173000,462156980,1868,1868,1868,1868,0
|
|
20240318,172900,462156980,1868,1868,1868,1868,0
|
|
20240318,172800,462156980,1868,1868,1868,1868,0
|
|
20240318,172700,462156980,1868,1868,1868,1868,0
|
|
20240318,172600,462156980,1868,1868,1868,1868,0
|
|
20240318,172500,462156980,1868,1868,1868,1868,0
|
|
20240318,172400,462156980,1868,1868,1868,1868,0
|
|
20240318,172300,462156980,1868,1868,1868,1868,0
|
|
20240318,172200,462156980,1868,1868,1868,1868,0
|
|
20240318,172100,462156980,1868,1868,1868,1868,0
|
|
20240318,172000,462156980,1868,1868,1868,1868,0
|
|
20240318,171900,462156980,1868,1868,1868,1868,0
|
|
20240318,171800,462156980,1868,1868,1868,1868,0
|
|
20240318,171700,462156980,1868,1868,1868,1868,0
|
|
20240318,171600,462156980,1868,1868,1868,1868,14675
|
|
20240318,171500,462156980,1868,1868,1868,1868,0
|
|
20240318,171400,462156980,1868,1868,1868,1868,0
|
|
20240318,171300,462156980,1868,1868,1868,1868,0
|
|
20240318,171200,462156980,1868,1868,1868,1868,0
|
|
20240318,171100,462156980,1868,1868,1868,1868,0
|
|
20240318,171000,462156980,1868,1868,1868,1868,0
|
|
20240318,170900,462156980,1868,1868,1868,1868,0
|
|
20240318,170800,462156980,1868,1868,1868,1868,0
|
|
20240318,170700,462156980,1868,1868,1868,1868,0
|
|
20240318,170600,462156980,1868,1868,1868,1868,0
|
|
20240318,170500,462156980,1868,1868,1868,1868,0
|
|
20240318,170400,462156980,1868,1868,1868,1868,0
|
|
20240318,170300,462156980,1868,1868,1868,1868,0
|
|
20240318,170200,462156980,1868,1868,1868,1868,0
|
|
20240318,170100,462156980,1868,1868,1868,1868,0
|
|
20240318,170000,462156980,1868,1868,1868,1868,0
|
|
20240318,165900,462156980,1868,1868,1868,1868,0
|
|
20240318,165800,462156980,1868,1868,1868,1868,0
|
|
20240318,165700,462156980,1868,1868,1868,1868,0
|
|
20240318,165600,462156980,1868,1868,1868,1868,0
|
|
20240318,165500,462156980,1868,1868,1868,1868,0
|
|
20240318,165400,462156980,1868,1868,1868,1868,0
|
|
20240318,165300,462156980,1868,1868,1868,1868,0
|
|
20240318,165200,462156980,1868,1868,1868,1868,0
|
|
20240318,165100,462156980,1868,1868,1868,1868,0
|
|
20240318,165000,462156980,1868,1868,1868,1868,0
|
|
20240318,164900,462156980,1868,1868,1868,1868,0
|
|
20240318,164800,462156980,1868,1868,1868,1868,0
|
|
20240318,164700,462156980,1868,1868,1868,1868,0
|
|
20240318,164600,462156980,1868,1868,1868,1868,14675
|
|
20240318,164500,462156980,1868,1868,1868,1868,0
|
|
20240318,164400,462156980,1868,1868,1868,1868,0
|
|
20240318,164300,462156980,1868,1868,1868,1868,0
|
|
20240318,164200,462156980,1868,1868,1868,1868,0
|
|
20240318,164100,462156980,1868,1868,1868,1868,0
|
|
20240318,164000,462156980,1868,1868,1868,1868,0
|
|
20240318,163900,462156980,1868,1868,1868,1868,0
|
|
20240318,163800,462156980,1868,1868,1868,1868,0
|
|
20240318,163700,462156980,1868,1868,1868,1868,0
|
|
20240318,163600,462156980,1868,1868,1868,1868,0
|
|
20240318,163500,462156980,1868,1868,1868,1868,0
|
|
20240318,163400,462156980,1868,1868,1868,1868,0
|
|
20240318,163300,462156980,1868,1868,1868,1868,0
|
|
20240318,163200,462156980,1868,1868,1868,1868,0
|
|
20240318,163100,462156980,1868,1868,1868,1868,0
|
|
20240318,163000,462156980,1868,1868,1868,1868,0
|
|
20240318,162900,462156980,1868,1868,1868,1868,0
|
|
20240318,162800,462156980,1868,1868,1868,1868,0
|
|
20240318,162700,462156980,1868,1868,1868,1868,0
|
|
20240318,162600,462156980,1868,1868,1868,1868,0
|
|
20240318,162500,462156980,1868,1868,1868,1868,0
|
|
20240318,162400,462156980,1868,1868,1868,1868,0
|
|
20240318,162300,462156980,1868,1868,1868,1868,0
|
|
20240318,162200,462156980,1868,1868,1868,1868,0
|
|
20240318,162100,462156980,1868,1868,1868,1868,0
|
|
20240318,162000,462156980,1868,1868,1868,1868,0
|
|
20240318,161900,462156980,1868,1868,1868,1868,0
|
|
20240318,161800,462156980,1868,1868,1868,1868,0
|
|
20240318,161700,462156980,1868,1868,1868,1868,0
|
|
20240318,161600,462156980,1868,1868,1868,1868,14675
|
|
20240318,161500,462156980,1868,1868,1868,1868,0
|
|
20240318,161400,462156980,1868,1868,1868,1868,0
|
|
20240318,161300,462156980,1868,1868,1868,1868,0
|
|
20240318,161200,462156980,1868,1868,1868,1868,0
|
|
20240318,161100,462156980,1868,1868,1868,1868,0
|
|
20240318,161000,462156980,1868,1868,1868,1868,0
|
|
20240318,160900,462156980,1868,1868,1868,1868,0
|
|
20240318,160800,462156980,1868,1868,1868,1868,0
|
|
20240318,160700,462156980,1868,1868,1868,1868,0
|
|
20240318,160600,462156980,1868,1868,1868,1868,0
|
|
20240318,160500,462156980,1868,1868,1868,1868,0
|
|
20240318,160400,462156980,1868,1868,1868,1868,0
|
|
20240318,160300,462156980,1868,1868,1868,1868,0
|
|
20240318,160200,462156980,1868,1868,1868,1868,0
|
|
20240318,160100,462156980,1868,1868,1868,1868,0
|
|
20240318,160000,462156980,1868,1868,1868,1868,0
|
|
20240318,155900,462156980,1868,1868,1868,1868,0
|
|
20240318,155800,462156980,1868,1868,1868,1868,0
|
|
20240318,155700,462156980,1868,1868,1868,1868,0
|
|
20240318,155600,462156980,1868,1868,1868,1868,0
|
|
20240318,155500,462156980,1868,1868,1868,1868,0
|
|
20240318,155400,462156980,1868,1868,1868,1868,0
|
|
20240318,155300,462156980,1868,1868,1868,1868,0
|
|
20240318,155200,462156980,1868,1868,1868,1868,0
|
|
20240318,155100,462156980,1868,1868,1868,1868,0
|
|
20240318,155000,462156980,1868,1868,1868,1868,0
|
|
20240318,154900,462156980,1868,1868,1868,1868,0
|
|
20240318,154800,462156980,1868,1868,1868,1868,0
|
|
20240318,154700,462156980,1868,1868,1868,1868,0
|
|
20240318,154600,462156980,1868,1868,1868,1868,14675
|
|
20240318,154500,462156980,1868,1868,1868,1868,0
|
|
20240318,154400,462156980,1868,1868,1868,1868,0
|
|
20240318,154300,462156980,1868,1868,1868,1868,0
|
|
20240318,154200,462156980,1868,1868,1868,1868,0
|
|
20240318,154100,462156980,1868,1868,1868,1868,0
|
|
20240318,154000,462156980,1868,1868,1868,1868,0
|
|
20240318,153900,462156980,1868,1868,1868,1868,0
|
|
20240318,153800,462156980,1868,1868,1868,1868,0
|
|
20240318,153700,462156980,1868,1868,1868,1868,0
|
|
20240318,153600,462156980,1868,1868,1868,1868,0
|
|
20240318,153500,462156980,1868,1868,1868,1868,0
|
|
20240318,153400,462156980,1868,1868,1868,1868,0
|
|
20240318,153300,462156980,1868,1868,1868,1868,0
|
|
20240318,153200,462156980,1868,1868,1868,1868,0
|
|
20240318,153100,462156980,1868,1868,1868,1868,0
|
|
20240318,153000,462156980,1868,1868,1868,1868,14675
|
|
20240318,152900,434744080,1869,1869,1869,1869,0
|
|
20240318,152800,434744080,1869,1869,1869,1869,0
|
|
20240318,152700,434744080,1869,1869,1869,1869,0
|
|
20240318,152600,434744080,1869,1869,1869,1869,0
|
|
20240318,152500,434744080,1869,1869,1869,1869,0
|
|
20240318,152400,434744080,1869,1869,1869,1869,0
|
|
20240318,152300,434744080,1869,1869,1869,1869,0
|
|
20240318,152200,434744080,1869,1869,1869,1869,0
|
|
20240318,152100,434744080,1869,1869,1869,1869,0
|
|
20240318,152000,434744080,1869,1869,1869,1869,0
|
|
20240318,151900,434744080,1869,1862,1872,1861,20164
|
|
20240318,151800,397082765,1862,1855,1862,1855,9472
|
|
20240318,151700,379470666,1855,1851,1856,1851,8523
|
|
20240318,151600,363666215,1850,1850,1850,1849,306
|
|
20240318,151500,363100146,1851,1852,1853,1842,2333
|
|
20240318,151400,358779650,1853,1853,1855,1852,1858
|
|
20240318,151300,355337335,1854,1839,1854,1839,2073
|
|
20240318,151200,351496542,1854,1840,1854,1840,15750
|
|
20240318,151100,322388424,1841,1837,1841,1836,6231
|
|
20240318,151000,310924657,1836,1836,1839,1834,809
|
|
20240318,150900,309439966,1839,1834,1839,1834,180
|
|
20240318,150800,309109592,1835,1836,1839,1829,241
|
|
20240318,150700,308668011,1839,1841,1841,1832,49
|
|
20240318,150600,308577951,1841,1839,1841,1839,22
|
|
20240318,150500,308537468,1842,1831,1842,1831,732
|
|
20240318,150400,307189917,1831,1836,1840,1825,3519
|
|
20240318,150300,300748708,1836,1840,1842,1831,1798
|
|
20240318,150200,297442974,1840,1840,1842,1838,2405
|
|
20240318,150100,293019402,1840,1831,1840,1831,2494
|
|
20240318,150000,288436580,1831,1831,1831,1831,10
|
|
20240318,145900,288418270,1831,1835,1835,1825,2300
|
|
20240318,145800,284211738,1831,1838,1838,1830,8333
|
|
20240318,145700,268956531,1837,1835,1838,1832,411
|
|
20240318,145600,268202466,1836,1837,1837,1834,713
|
|
20240318,145500,266894815,1838,1834,1838,1832,573
|
|
20240318,145400,265844389,1834,1840,1840,1833,1865
|
|
20240318,145300,262420749,1840,1839,1840,1833,2564
|
|
20240318,145200,257706024,1839,1830,1840,1830,9582
|
|
20240318,145100,240131124,1830,1825,1830,1822,1995
|
|
20240318,145000,236491166,1827,1822,1830,1822,8697
|
|
20240318,144900,220591812,1822,1821,1822,1821,81
|
|
20240318,144800,220444247,1821,1816,1821,1815,495
|
|
20240318,144700,219545277,1822,1816,1822,1814,3115
|
|
20240318,144600,213889175,1820,1822,1822,1815,43
|
|
20240318,144500,213811018,1814,1814,1823,1814,2511
|
|
20240318,144400,209250540,1814,1800,1814,1800,12969
|
|
20240318,144300,185879546,1800,1799,1800,1799,3136
|
|
20240318,144200,180236154,1798,1795,1798,1795,1904
|
|
20240318,144100,176812849,1797,1795,1798,1795,1570
|
|
20240318,144000,173991694,1798,1798,1798,1798,0
|
|
20240318,143900,173991694,1798,1795,1798,1795,64
|
|
20240318,143800,173876802,1798,1795,1798,1795,41
|
|
20240318,143700,173803204,1798,1795,1798,1795,40
|
|
20240318,143600,173731401,1798,1796,1798,1795,1067
|
|
20240318,143500,171814138,1797,1794,1797,1794,7
|
|
20240318,143400,171801565,1797,1796,1797,1795,131
|
|
20240318,143300,171566173,1797,1797,1797,1797,0
|
|
20240318,143200,171566173,1797,1797,1797,1797,200
|
|
20240318,143100,171206773,1797,1797,1797,1797,1
|
|
20240318,143000,171204976,1787,1787,1787,1787,0
|
|
20240318,142900,171204976,1787,1798,1798,1787,198
|
|
20240318,142800,170849190,1798,1798,1798,1798,0
|
|
20240318,142700,170849190,1798,1798,1798,1798,0
|
|
20240318,142600,170849190,1798,1798,1798,1798,0
|
|
20240318,142500,170849190,1798,1797,1798,1797,5
|
|
20240318,142400,170840204,1798,1798,1798,1798,0
|
|
20240318,142300,170840204,1798,1798,1798,1798,0
|
|
20240318,142200,170840204,1798,1796,1798,1795,115
|
|
20240318,142100,170633643,1797,1797,1797,1797,2
|
|
20240318,142000,170630049,1798,1798,1798,1798,0
|
|
20240318,141900,170630049,1798,1798,1798,1798,75
|
|
20240318,141800,170495199,1798,1798,1798,1798,0
|
|
20240318,141700,170495199,1798,1798,1798,1798,0
|
|
20240318,141600,170495199,1798,1798,1798,1798,0
|
|
20240318,141500,170495199,1798,1788,1798,1786,854
|
|
20240318,141400,168966438,1790,1790,1790,1790,53
|
|
20240318,141300,168871568,1790,1790,1790,1790,0
|
|
20240318,141200,168871568,1790,1790,1790,1790,0
|
|
20240318,141100,168871568,1790,1790,1790,1790,500
|
|
20240318,141000,167976568,1790,1790,1790,1790,0
|
|
20240318,140900,167976568,1790,1790,1790,1790,0
|
|
20240318,140800,167976568,1790,1790,1790,1790,30
|
|
20240318,140700,167922868,1788,1788,1788,1788,0
|
|
20240318,140600,167922868,1788,1792,1792,1788,1253
|
|
20240318,140500,165679658,1797,1797,1797,1797,0
|
|
20240318,140400,165679658,1797,1796,1797,1796,102
|
|
20240318,140300,165496365,1798,1797,1798,1790,27
|
|
20240318,140200,165447845,1797,1797,1798,1790,25
|
|
20240318,140100,165403030,1798,1796,1798,1796,101
|
|
20240318,140000,165221524,1797,1796,1797,1796,2
|
|
20240318,135900,165217931,1791,1797,1797,1791,30
|
|
20240318,135800,165164141,1798,1798,1798,1798,0
|
|
20240318,135700,165164141,1798,1798,1798,1798,16
|
|
20240318,135600,165135373,1798,1798,1798,1798,0
|
|
20240318,135500,165135373,1798,1798,1798,1798,0
|
|
20240318,135400,165135373,1798,1798,1798,1798,0
|
|
20240318,135300,165135373,1798,1798,1798,1798,10
|
|
20240318,135200,165117393,1798,1791,1798,1790,459
|
|
20240318,135100,164295508,1790,1790,1790,1790,0
|
|
20240318,135000,164295508,1790,1799,1799,1790,213
|
|
20240318,134900,163912438,1799,1797,1799,1797,67
|
|
20240318,134800,163791996,1797,1797,1797,1797,0
|
|
20240318,134700,163791996,1797,1797,1797,1797,90
|
|
20240318,134600,163630266,1797,1797,1797,1797,0
|
|
20240318,134500,163630266,1797,1797,1797,1796,303
|
|
20240318,134400,163086075,1797,1797,1797,1797,0
|
|
20240318,134300,163086075,1797,1797,1797,1797,1066
|
|
20240318,134200,161170473,1797,1796,1797,1796,506
|
|
20240318,134100,160261680,1796,1796,1796,1796,300
|
|
20240318,134000,159722880,1796,1796,1796,1796,146
|
|
20240318,133900,159460664,1796,1796,1796,1796,1
|
|
20240318,133800,159458868,1787,1787,1787,1787,1537
|
|
20240318,133700,156712249,1787,1787,1787,1787,0
|
|
20240318,133600,156712249,1787,1796,1796,1787,568
|
|
20240318,133500,155696833,1796,1787,1796,1787,400
|
|
20240318,133400,154981137,1796,1796,1796,1796,0
|
|
20240318,133300,154981137,1796,1796,1796,1796,0
|
|
20240318,133200,154981137,1796,1796,1796,1796,0
|
|
20240318,133100,154981137,1796,1796,1796,1796,0
|
|
20240318,133000,154981137,1796,1796,1796,1796,0
|
|
20240318,132900,154981137,1796,1794,1796,1787,28
|
|
20240318,132800,154931035,1795,1795,1795,1795,100
|
|
20240318,132700,154751535,1796,1796,1796,1796,0
|
|
20240318,132600,154751535,1796,1796,1796,1796,0
|
|
20240318,132500,154751535,1796,1796,1796,1796,0
|
|
20240318,132400,154751535,1796,1796,1796,1796,27
|
|
20240318,132300,154703043,1796,1794,1796,1794,214
|
|
20240318,132200,154318860,1787,1795,1796,1787,1540
|
|
20240318,132100,151565039,1796,1796,1796,1796,0
|
|
20240318,132000,151565039,1796,1789,1796,1789,81
|
|
20240318,131900,151420123,1796,1796,1796,1796,0
|
|
20240318,131800,151420123,1796,1796,1796,1796,2
|
|
20240318,131700,151416531,1796,1795,1796,1795,134
|
|
20240318,131600,151175989,1794,1792,1794,1792,172
|
|
20240318,131500,150867665,1796,1796,1796,1796,0
|
|
20240318,131400,150867665,1796,1796,1796,1796,100
|
|
20240318,131300,150688065,1796,1796,1796,1796,0
|
|
20240318,131200,150688065,1796,1796,1796,1796,0
|
|
20240318,131100,150688065,1796,1796,1796,1796,0
|
|
20240318,131000,150688065,1796,1793,1796,1792,23
|
|
20240318,130900,150646815,1792,1792,1792,1792,0
|
|
20240318,130800,150646815,1792,1792,1792,1792,0
|
|
20240318,130700,150646815,1792,1792,1792,1792,4
|
|
20240318,130600,150639647,1791,1788,1791,1788,10
|
|
20240318,130500,150621744,1788,1788,1788,1788,0
|
|
20240318,130400,150621744,1788,1788,1788,1788,10
|
|
20240318,130300,150603864,1797,1797,1797,1797,0
|
|
20240318,130200,150603864,1797,1797,1797,1797,0
|
|
20240318,130100,150603864,1797,1797,1797,1796,36
|
|
20240318,130000,150539202,1797,1797,1797,1797,6
|
|
20240318,125900,150528420,1787,1796,1796,1787,22
|
|
20240318,125800,150489088,1796,1796,1796,1796,400
|
|
20240318,125700,149770688,1796,1796,1796,1796,10
|
|
20240318,125600,149752728,1796,1796,1796,1796,30
|
|
20240318,125500,149698848,1795,1795,1795,1795,418
|
|
20240318,125400,148948538,1795,1795,1795,1795,50
|
|
20240318,125300,148858788,1796,1786,1796,1786,3344
|
|
20240318,125200,142860328,1795,1789,1795,1789,1011
|
|
20240318,125100,141046530,1785,1786,1786,1785,415
|
|
20240318,125000,140305355,1795,1795,1795,1795,0
|
|
20240318,124900,140305355,1795,1795,1795,1795,0
|
|
20240318,124800,140305355,1795,1795,1795,1795,0
|
|
20240318,124700,140305355,1795,1795,1795,1795,14
|
|
20240318,124600,140280225,1795,1795,1795,1795,0
|
|
20240318,124500,140280225,1795,1793,1795,1793,701
|
|
20240318,124400,139022631,1794,1794,1794,1794,0
|
|
20240318,124300,139022631,1794,1794,1794,1794,0
|
|
20240318,124200,139022631,1794,1794,1794,1794,0
|
|
20240318,124100,139022631,1794,1794,1794,1794,201
|
|
20240318,124000,138662037,1794,1794,1794,1794,1
|
|
20240318,123900,138660243,1793,1791,1793,1790,104
|
|
20240318,123800,138473980,1794,1791,1794,1791,2
|
|
20240318,123700,138470395,1793,1793,1793,1793,421
|
|
20240318,123600,137715542,1794,1796,1796,1793,3300
|
|
20240318,123500,131795720,1799,1799,1799,1799,0
|
|
20240318,123400,131795720,1799,1800,1801,1799,1226
|
|
20240318,123300,129590034,1800,1800,1800,1800,337
|
|
20240318,123200,128983434,1800,1800,1800,1799,1508
|
|
20240318,123100,126269082,1800,1796,1800,1795,3448
|
|
20240318,123000,120065816,1800,1798,1800,1798,1500
|
|
20240318,122900,117365881,1796,1796,1796,1796,20
|
|
20240318,122800,117329961,1800,1798,1800,1798,1205
|
|
20240318,122700,115162940,1798,1798,1798,1798,0
|
|
20240318,122600,115162940,1798,1797,1798,1796,415
|
|
20240318,122500,114417192,1798,1797,1798,1797,367
|
|
20240318,122400,113757636,1799,1800,1800,1799,952
|
|
20240318,122300,112044367,1799,1799,1799,1798,3167
|
|
20240318,122200,106347413,1798,1795,1798,1795,1210
|
|
20240318,122100,104173139,1795,1797,1797,1795,284
|
|
20240318,122000,103663351,1797,1791,1797,1791,3852
|
|
20240318,121900,96752448,1792,1791,1792,1791,518
|
|
20240318,121800,95824561,1791,1791,1791,1791,1
|
|
20240318,121700,95822770,1782,1790,1791,1781,1204
|
|
20240318,121600,93669226,1790,1790,1790,1790,0
|
|
20240318,121500,93669226,1790,1789,1790,1789,619
|
|
20240318,121400,92561834,1789,1788,1790,1788,396
|
|
20240318,121300,91853401,1789,1789,1789,1789,0
|
|
20240318,121200,91853401,1789,1789,1789,1789,0
|
|
20240318,121100,91853401,1789,1789,1789,1789,1
|
|
20240318,121000,91851612,1781,1781,1781,1781,0
|
|
20240318,120900,91851612,1781,1789,1789,1781,244
|
|
20240318,120800,91417038,1781,1779,1781,1779,191
|
|
20240318,120700,91076967,1780,1780,1780,1780,578
|
|
20240318,120600,90048127,1780,1780,1780,1780,0
|
|
20240318,120500,90048127,1780,1780,1780,1780,1
|
|
20240318,120400,90046347,1775,1775,1775,1775,101
|
|
20240318,120300,89867072,1780,1780,1780,1780,0
|
|
20240318,120200,89867072,1780,1775,1780,1775,340
|
|
20240318,120100,89263567,1780,1780,1780,1780,0
|
|
20240318,120000,89263567,1780,1780,1780,1780,6
|
|
20240318,115900,89252887,1775,1776,1780,1775,44
|
|
20240318,115800,89174671,1776,1775,1776,1775,31
|
|
20240318,115700,89119644,1775,1775,1775,1775,10
|
|
20240318,115600,89101894,1776,1775,1777,1769,2175
|
|
20240318,115500,85244855,1781,1781,1781,1781,18
|
|
20240318,115400,85212797,1781,1781,1781,1781,8
|
|
20240318,115300,85198549,1781,1780,1781,1780,11
|
|
20240318,115200,85178962,1780,1777,1780,1775,990
|
|
20240318,115100,83421628,1778,1778,1778,1778,4
|
|
20240318,115000,83414516,1778,1780,1780,1778,10
|
|
20240318,114900,83396734,1781,1781,1781,1781,0
|
|
20240318,114800,83396734,1781,1781,1781,1781,0
|
|
20240318,114700,83396734,1781,1781,1781,1781,13
|
|
20240318,114600,83373581,1781,1776,1781,1773,359
|
|
20240318,114500,82736782,1791,1791,1791,1791,0
|
|
20240318,114400,82736782,1791,1791,1791,1791,0
|
|
20240318,114300,82736782,1791,1768,1791,1768,47
|
|
20240318,114200,82653180,1790,1789,1790,1789,3081
|
|
20240318,114100,77138200,1793,1783,1793,1781,2394
|
|
20240318,114000,72866798,1794,1790,1794,1790,82
|
|
20240318,113900,72719777,1795,1783,1795,1783,7198
|
|
20240318,113800,59814465,1783,1756,1783,1756,8951
|
|
20240318,113700,44011169,1756,1756,1756,1756,1660
|
|
20240318,113600,41096209,1756,1754,1756,1754,5555
|
|
20240318,113500,31342309,1755,1755,1755,1755,0
|
|
20240318,113400,31342309,1755,1755,1755,1755,0
|
|
20240318,113300,31342309,1755,1755,1755,1755,0
|
|
20240318,113200,31342309,1755,1751,1755,1751,306
|
|
20240318,113100,30805304,1751,1751,1751,1751,0
|
|
20240318,113000,30805304,1751,1751,1751,1751,1
|
|
20240318,112900,30803553,1738,1738,1738,1738,20
|
|
20240318,112800,30768793,1756,1756,1756,1756,0
|
|
20240318,112700,30768793,1756,1756,1756,1756,0
|
|
20240318,112600,30768793,1756,1756,1756,1756,0
|
|
20240318,112500,30768793,1756,1756,1756,1756,0
|
|
20240318,112400,30768793,1756,1756,1756,1756,0
|
|
20240318,112300,30768793,1756,1756,1756,1756,0
|
|
20240318,112200,30768793,1756,1756,1756,1756,0
|
|
20240318,112100,30768793,1756,1756,1756,1756,0
|
|
20240318,112000,30768793,1756,1756,1756,1756,0
|
|
20240318,111900,30768793,1756,1756,1756,1756,0
|
|
20240318,111800,30768793,1756,1756,1756,1756,0
|
|
20240318,111700,30768793,1756,1756,1756,1756,0
|
|
20240318,111600,30768793,1756,1756,1756,1756,0
|
|
20240318,111500,30768793,1756,1756,1756,1756,0
|
|
20240318,111400,30768793,1756,1756,1756,1756,0
|
|
20240318,111300,30768793,1756,1756,1756,1756,0
|
|
20240318,111200,30768793,1756,1756,1756,1756,0
|
|
20240318,111100,30768793,1756,1756,1756,1756,0
|
|
20240318,111000,30768793,1756,1756,1756,1756,0
|
|
20240318,110900,30768793,1756,1754,1756,1754,33
|
|
20240318,110800,30710861,1756,1756,1756,1756,0
|
|
20240318,110700,30710861,1756,1756,1756,1756,0
|
|
20240318,110600,30710861,1756,1756,1756,1756,0
|
|
20240318,110500,30710861,1756,1756,1756,1756,0
|
|
20240318,110400,30710861,1756,1756,1756,1756,0
|
|
20240318,110300,30710861,1756,1756,1756,1756,0
|
|
20240318,110200,30710861,1756,1756,1756,1756,0
|
|
20240318,110100,30710861,1756,1752,1756,1752,45
|
|
20240318,110000,30631936,1734,1734,1734,1734,0
|
|
20240318,105900,30631936,1734,1734,1734,1734,0
|
|
20240318,105800,30631936,1734,1745,1745,1734,1510
|
|
20240318,105700,28009199,1756,1756,1756,1756,0
|
|
20240318,105600,28009199,1756,1756,1756,1756,0
|
|
20240318,105500,28009199,1756,1756,1756,1756,0
|
|
20240318,105400,28009199,1756,1756,1756,1756,0
|
|
20240318,105300,28009199,1756,1754,1756,1754,9
|
|
20240318,105200,27993408,1755,1755,1755,1755,0
|
|
20240318,105100,27993408,1755,1755,1755,1755,0
|
|
20240318,105000,27993408,1755,1755,1755,1755,0
|
|
20240318,104900,27993408,1755,1755,1755,1755,65
|
|
20240318,104800,27879333,1756,1756,1756,1756,0
|
|
20240318,104700,27879333,1756,1756,1756,1756,0
|
|
20240318,104600,27879333,1756,1756,1756,1756,0
|
|
20240318,104500,27879333,1756,1756,1756,1756,0
|
|
20240318,104400,27879333,1756,1756,1756,1756,0
|
|
20240318,104300,27879333,1756,1756,1756,1756,0
|
|
20240318,104200,27879333,1756,1755,1756,1755,2
|
|
20240318,104100,27875822,1748,1748,1748,1748,0
|
|
20240318,104000,27875822,1748,1748,1748,1748,0
|
|
20240318,103900,27875822,1748,1748,1748,1748,0
|
|
20240318,103800,27875822,1748,1748,1748,1748,0
|
|
20240318,103700,27875822,1748,1748,1748,1748,0
|
|
20240318,103600,27875822,1748,1748,1748,1748,0
|
|
20240318,103500,27875822,1748,1748,1748,1748,0
|
|
20240318,103400,27875822,1748,1757,1764,1748,46
|
|
20240318,103300,27794793,1764,1756,1764,1756,450
|
|
20240318,103200,27002699,1756,1756,1756,1756,0
|
|
20240318,103100,27002699,1756,1756,1756,1756,1
|
|
20240318,103000,27000943,1745,1745,1745,1745,1
|
|
20240318,102900,26999198,1745,1745,1745,1745,20
|
|
20240318,102800,26964298,1756,1756,1756,1756,0
|
|
20240318,102700,26964298,1756,1756,1756,1756,0
|
|
20240318,102600,26964298,1756,1756,1756,1756,1
|
|
20240318,102500,26962542,1744,1749,1749,1744,600
|
|
20240318,102400,25915839,1749,1749,1749,1749,0
|
|
20240318,102300,25915839,1749,1749,1749,1749,1
|
|
20240318,102200,25914090,1749,1749,1749,1749,0
|
|
20240318,102100,25914090,1749,1749,1749,1749,0
|
|
20240318,102000,25914090,1749,1749,1749,1749,0
|
|
20240318,101900,25914090,1749,1750,1750,1749,500
|
|
20240318,101800,25039284,1760,1759,1760,1759,20
|
|
20240318,101700,25004090,1760,1760,1760,1760,0
|
|
20240318,101600,25004090,1760,1760,1760,1760,0
|
|
20240318,101500,25004090,1760,1760,1760,1760,0
|
|
20240318,101400,25004090,1760,1760,1760,1760,0
|
|
20240318,101300,25004090,1760,1756,1760,1756,3000
|
|
20240318,101200,19725873,1755,1745,1755,1745,2005
|
|
20240318,101100,16208014,1745,1745,1745,1745,91
|
|
20240318,101000,16049219,1749,1749,1749,1749,1
|
|
20240318,100900,16047470,1745,1745,1745,1745,34
|
|
20240318,100800,15988140,1749,1749,1749,1749,0
|
|
20240318,100700,15988140,1749,1749,1749,1749,0
|
|
20240318,100600,15988140,1749,1749,1749,1749,0
|
|
20240318,100500,15988140,1749,1749,1749,1749,1
|
|
20240318,100400,15986391,1750,1750,1750,1750,0
|
|
20240318,100300,15986391,1750,1750,1750,1750,4
|
|
20240318,100200,15979391,1752,1752,1752,1752,13
|
|
20240318,100100,15956615,1752,1752,1752,1752,1
|
|
20240318,100000,15954863,1753,1752,1753,1752,10
|
|
20240318,095900,15937342,1752,1753,1753,1745,59
|
|
20240318,095800,15834076,1753,1753,1753,1753,0
|
|
20240318,095700,15834076,1753,1753,1753,1753,0
|
|
20240318,095600,15834076,1753,1753,1753,1753,0
|
|
20240318,095500,15834076,1753,1745,1753,1745,301
|
|
20240318,095400,15308823,1753,1753,1753,1753,0
|
|
20240318,095300,15308823,1753,1753,1753,1753,0
|
|
20240318,095200,15308823,1753,1753,1753,1753,0
|
|
20240318,095100,15308823,1753,1753,1753,1753,171
|
|
20240318,095000,15009060,1751,1752,1753,1751,26
|
|
20240318,094900,14963508,1752,1752,1752,1752,6
|
|
20240318,094800,14952996,1754,1754,1754,1754,0
|
|
20240318,094700,14952996,1754,1754,1754,1754,0
|
|
20240318,094600,14952996,1754,1754,1754,1754,0
|
|
20240318,094500,14952996,1754,1754,1754,1754,0
|
|
20240318,094400,14952996,1754,1754,1754,1754,0
|
|
20240318,094300,14952996,1754,1754,1754,1754,0
|
|
20240318,094200,14952996,1754,1754,1754,1754,0
|
|
20240318,094100,14952996,1754,1754,1754,1754,0
|
|
20240318,094000,14952996,1754,1754,1754,1754,0
|
|
20240318,093900,14952996,1754,1754,1754,1754,1
|
|
20240318,093800,14951242,1745,1745,1745,1745,500
|
|
20240318,093700,14078742,1757,1757,1757,1757,0
|
|
20240318,093600,14078742,1757,1757,1757,1757,0
|
|
20240318,093500,14078742,1757,1757,1757,1757,0
|
|
20240318,093400,14078742,1757,1757,1757,1757,0
|
|
20240318,093300,14078742,1757,1757,1757,1757,100
|
|
20240318,093200,13903042,1758,1758,1758,1758,0
|
|
20240318,093100,13903042,1758,1758,1758,1758,0
|
|
20240318,093000,13903042,1758,1758,1758,1758,1
|
|
20240318,092900,13901284,1743,1743,1743,1743,20
|
|
20240318,092800,13866424,1760,1760,1760,1760,0
|
|
20240318,092700,13866424,1760,1760,1760,1760,0
|
|
20240318,092600,13866424,1760,1760,1760,1760,0
|
|
20240318,092500,13866424,1760,1760,1760,1760,0
|
|
20240318,092400,13866424,1760,1760,1763,1760,998
|
|
20240318,092300,12109941,1760,1742,1760,1742,2427
|
|
20240318,092200,7849682,1741,1737,1741,1737,1049
|
|
20240318,092100,6024828,1736,1736,1736,1736,39
|
|
20240318,092000,5957124,1735,1735,1735,1735,5
|
|
20240318,091900,5948449,1736,1736,1736,1736,0
|
|
20240318,091800,5948449,1736,1735,1736,1735,6
|
|
20240318,091700,5938038,1736,1734,1736,1734,119
|
|
20240318,091600,5731624,1733,1732,1733,1732,74
|
|
20240318,091500,5603402,1732,1731,1732,1731,331
|
|
20240318,091400,5030149,1731,1731,1731,1731,500
|
|
20240318,091300,4164649,1731,1731,1731,1731,1
|
|
20240318,091200,4162918,1727,1727,1727,1727,9
|
|
20240318,091100,4147375,1727,1727,1727,1727,9
|
|
20240318,091000,4131832,1727,1732,1732,1727,248
|
|
20240318,090900,3702341,1733,1733,1733,1733,1
|
|
20240318,090800,3700608,1733,1733,1733,1733,0
|
|
20240318,090700,3700608,1733,1731,1733,1731,110
|
|
20240318,090600,3510064,1732,1732,1732,1732,4
|
|
20240318,090500,3503136,1732,1729,1732,1729,820
|
|
20240318,090400,2083991,1730,1728,1730,1728,5
|
|
20240318,090300,2075344,1729,1724,1729,1724,3
|
|
20240318,090200,2070167,1724,1724,1724,1724,0
|
|
20240318,090100,2070167,1724,1724,1724,1724,2
|
|
20240318,090000,2066719,1724,1715,1724,1715,1205
|