646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250307,194300,384224881,1876,1876,1876,1876,980
|
|
20250307,194200,384224881,1876,1876,1876,1876,0
|
|
20250307,194100,384224881,1876,1876,1876,1876,0
|
|
20250307,194000,384224881,1876,1876,1876,1876,0
|
|
20250307,193900,384224881,1876,1876,1876,1876,0
|
|
20250307,193800,384224881,1876,1876,1876,1876,0
|
|
20250307,193700,384224881,1876,1876,1876,1876,0
|
|
20250307,193600,384224881,1876,1876,1876,1876,0
|
|
20250307,193500,384224881,1876,1876,1876,1876,0
|
|
20250307,193400,384224881,1876,1876,1876,1876,0
|
|
20250307,193300,384224881,1876,1876,1876,1876,0
|
|
20250307,193200,384224881,1876,1876,1876,1876,0
|
|
20250307,193100,384224881,1876,1876,1876,1876,0
|
|
20250307,193000,384224881,1876,1876,1876,1876,0
|
|
20250307,192900,384224881,1876,1876,1876,1876,0
|
|
20250307,192800,384224881,1876,1876,1876,1876,0
|
|
20250307,192700,384224881,1876,1876,1876,1876,0
|
|
20250307,192600,384224881,1876,1876,1876,1876,0
|
|
20250307,192500,384224881,1876,1876,1876,1876,0
|
|
20250307,192400,384224881,1876,1876,1876,1876,0
|
|
20250307,192300,384224881,1876,1876,1876,1876,0
|
|
20250307,192200,384224881,1876,1876,1876,1876,0
|
|
20250307,192100,384224881,1876,1876,1876,1876,0
|
|
20250307,192000,384224881,1876,1876,1876,1876,0
|
|
20250307,191900,384224881,1876,1876,1876,1876,0
|
|
20250307,191800,384224881,1876,1876,1876,1876,0
|
|
20250307,191700,384224881,1876,1876,1876,1876,0
|
|
20250307,191600,384224881,1876,1876,1876,1876,0
|
|
20250307,191500,384224881,1876,1876,1876,1876,0
|
|
20250307,191400,384224881,1876,1876,1876,1876,0
|
|
20250307,191300,384224881,1876,1876,1876,1876,980
|
|
20250307,191200,384224881,1876,1876,1876,1876,0
|
|
20250307,191100,384224881,1876,1876,1876,1876,0
|
|
20250307,191000,384224881,1876,1876,1876,1876,0
|
|
20250307,190900,384224881,1876,1876,1876,1876,0
|
|
20250307,190800,384224881,1876,1876,1876,1876,0
|
|
20250307,190700,384224881,1876,1876,1876,1876,0
|
|
20250307,190600,384224881,1876,1876,1876,1876,0
|
|
20250307,190500,384224881,1876,1876,1876,1876,0
|
|
20250307,190400,384224881,1876,1876,1876,1876,0
|
|
20250307,190300,384224881,1876,1876,1876,1876,0
|
|
20250307,190200,384224881,1876,1876,1876,1876,0
|
|
20250307,190100,384224881,1876,1876,1876,1876,0
|
|
20250307,190000,384224881,1876,1876,1876,1876,0
|
|
20250307,185900,384224881,1876,1876,1876,1876,0
|
|
20250307,185800,384224881,1876,1876,1876,1876,0
|
|
20250307,185700,384224881,1876,1876,1876,1876,0
|
|
20250307,185600,384224881,1876,1876,1876,1876,0
|
|
20250307,185500,384224881,1876,1876,1876,1876,0
|
|
20250307,185400,384224881,1876,1876,1876,1876,0
|
|
20250307,185300,384224881,1876,1876,1876,1876,0
|
|
20250307,185200,384224881,1876,1876,1876,1876,0
|
|
20250307,185100,384224881,1876,1876,1876,1876,0
|
|
20250307,185000,384224881,1876,1876,1876,1876,0
|
|
20250307,184900,384224881,1876,1876,1876,1876,0
|
|
20250307,184800,384224881,1876,1876,1876,1876,0
|
|
20250307,184700,384224881,1876,1876,1876,1876,0
|
|
20250307,184600,384224881,1876,1876,1876,1876,0
|
|
20250307,184500,384224881,1876,1876,1876,1876,0
|
|
20250307,184400,384224881,1876,1876,1876,1876,0
|
|
20250307,184300,384224881,1876,1876,1876,1876,980
|
|
20250307,184200,384224881,1876,1876,1876,1876,0
|
|
20250307,184100,384224881,1876,1876,1876,1876,0
|
|
20250307,184000,384224881,1876,1876,1876,1876,0
|
|
20250307,183900,384224881,1876,1876,1876,1876,0
|
|
20250307,183800,384224881,1876,1876,1876,1876,0
|
|
20250307,183700,384224881,1876,1876,1876,1876,0
|
|
20250307,183600,384224881,1876,1876,1876,1876,0
|
|
20250307,183500,384224881,1876,1876,1876,1876,0
|
|
20250307,183400,384224881,1876,1876,1876,1876,0
|
|
20250307,183300,384224881,1876,1876,1876,1876,0
|
|
20250307,183200,384224881,1876,1876,1876,1876,0
|
|
20250307,183100,384224881,1876,1876,1876,1876,0
|
|
20250307,183000,384224881,1876,1876,1876,1876,0
|
|
20250307,182900,384224881,1876,1876,1876,1876,0
|
|
20250307,182800,384224881,1876,1876,1876,1876,0
|
|
20250307,182700,384224881,1876,1876,1876,1876,0
|
|
20250307,182600,384224881,1876,1876,1876,1876,0
|
|
20250307,182500,384224881,1876,1876,1876,1876,0
|
|
20250307,182400,384224881,1876,1876,1876,1876,0
|
|
20250307,182300,384224881,1876,1876,1876,1876,0
|
|
20250307,182200,384224881,1876,1876,1876,1876,0
|
|
20250307,182100,384224881,1876,1876,1876,1876,0
|
|
20250307,182000,384224881,1876,1876,1876,1876,0
|
|
20250307,181900,384224881,1876,1876,1876,1876,0
|
|
20250307,181800,384224881,1876,1876,1876,1876,0
|
|
20250307,181700,384224881,1876,1876,1876,1876,0
|
|
20250307,181600,384224881,1876,1876,1876,1876,0
|
|
20250307,181500,384224881,1876,1876,1876,1876,0
|
|
20250307,181400,384224881,1876,1876,1876,1876,0
|
|
20250307,181300,384224881,1876,1876,1876,1876,980
|
|
20250307,181200,384224881,1876,1876,1876,1876,0
|
|
20250307,181100,384224881,1876,1876,1876,1876,0
|
|
20250307,181000,384224881,1876,1876,1876,1876,0
|
|
20250307,180900,384224881,1876,1876,1876,1876,0
|
|
20250307,180800,384224881,1876,1876,1876,1876,0
|
|
20250307,180700,384224881,1876,1876,1876,1876,0
|
|
20250307,180600,384224881,1876,1876,1876,1876,0
|
|
20250307,180500,384224881,1876,1876,1876,1876,0
|
|
20250307,180400,384224881,1876,1876,1876,1876,0
|
|
20250307,180300,384224881,1876,1876,1876,1876,0
|
|
20250307,180200,384224881,1876,1876,1876,1876,0
|
|
20250307,180100,384224881,1876,1876,1876,1876,0
|
|
20250307,180000,384224881,1876,1876,1876,1876,0
|
|
20250307,175900,384224881,1876,1876,1876,1876,0
|
|
20250307,175800,384224881,1876,1876,1876,1876,0
|
|
20250307,175700,384224881,1876,1876,1876,1876,0
|
|
20250307,175600,384224881,1876,1876,1876,1876,0
|
|
20250307,175500,384224881,1876,1876,1876,1876,0
|
|
20250307,175400,384224881,1876,1876,1876,1876,0
|
|
20250307,175300,384224881,1876,1876,1876,1876,0
|
|
20250307,175200,384224881,1876,1876,1876,1876,0
|
|
20250307,175100,384224881,1876,1876,1876,1876,0
|
|
20250307,175000,384224881,1876,1876,1876,1876,0
|
|
20250307,174900,384224881,1876,1876,1876,1876,0
|
|
20250307,174800,384224881,1876,1876,1876,1876,0
|
|
20250307,174700,384224881,1876,1876,1876,1876,0
|
|
20250307,174600,384224881,1876,1876,1876,1876,0
|
|
20250307,174500,384224881,1876,1876,1876,1876,0
|
|
20250307,174400,384224881,1876,1876,1876,1876,0
|
|
20250307,174300,384224881,1876,1876,1876,1876,980
|
|
20250307,174200,384224881,1876,1876,1876,1876,0
|
|
20250307,174100,384224881,1876,1876,1876,1876,0
|
|
20250307,174000,384224881,1876,1876,1876,1876,0
|
|
20250307,173900,384224881,1876,1876,1876,1876,0
|
|
20250307,173800,384224881,1876,1876,1876,1876,0
|
|
20250307,173700,384224881,1876,1876,1876,1876,0
|
|
20250307,173600,384224881,1876,1876,1876,1876,0
|
|
20250307,173500,384224881,1876,1876,1876,1876,0
|
|
20250307,173400,384224881,1876,1876,1876,1876,0
|
|
20250307,173300,384224881,1876,1876,1876,1876,0
|
|
20250307,173200,384224881,1876,1876,1876,1876,0
|
|
20250307,173100,384224881,1876,1876,1876,1876,0
|
|
20250307,173000,384224881,1876,1876,1876,1876,0
|
|
20250307,172900,384224881,1876,1876,1876,1876,0
|
|
20250307,172800,384224881,1876,1876,1876,1876,0
|
|
20250307,172700,384224881,1876,1876,1876,1876,0
|
|
20250307,172600,384224881,1876,1876,1876,1876,0
|
|
20250307,172500,384224881,1876,1876,1876,1876,0
|
|
20250307,172400,384224881,1876,1876,1876,1876,0
|
|
20250307,172300,384224881,1876,1876,1876,1876,0
|
|
20250307,172200,384224881,1876,1876,1876,1876,0
|
|
20250307,172100,384224881,1876,1876,1876,1876,0
|
|
20250307,172000,384224881,1876,1876,1876,1876,0
|
|
20250307,171900,384224881,1876,1876,1876,1876,0
|
|
20250307,171800,384224881,1876,1876,1876,1876,0
|
|
20250307,171700,384224881,1876,1876,1876,1876,0
|
|
20250307,171600,384224881,1876,1876,1876,1876,0
|
|
20250307,171500,384224881,1876,1876,1876,1876,0
|
|
20250307,171400,384224881,1876,1876,1876,1876,0
|
|
20250307,171300,384224881,1876,1876,1876,1876,980
|
|
20250307,171200,384224881,1876,1876,1876,1876,0
|
|
20250307,171100,384224881,1876,1876,1876,1876,0
|
|
20250307,171000,384224881,1876,1876,1876,1876,0
|
|
20250307,170900,384224881,1876,1876,1876,1876,0
|
|
20250307,170800,384224881,1876,1876,1876,1876,0
|
|
20250307,170700,384224881,1876,1876,1876,1876,0
|
|
20250307,170600,384224881,1876,1876,1876,1876,0
|
|
20250307,170500,384224881,1876,1876,1876,1876,0
|
|
20250307,170400,384224881,1876,1876,1876,1876,0
|
|
20250307,170300,384224881,1876,1876,1876,1876,0
|
|
20250307,170200,384224881,1876,1876,1876,1876,0
|
|
20250307,170100,384224881,1876,1876,1876,1876,0
|
|
20250307,170000,384224881,1876,1876,1876,1876,0
|
|
20250307,165900,384224881,1876,1876,1876,1876,0
|
|
20250307,165800,384224881,1876,1876,1876,1876,0
|
|
20250307,165700,384224881,1876,1876,1876,1876,0
|
|
20250307,165600,384224881,1876,1876,1876,1876,0
|
|
20250307,165500,384224881,1876,1876,1876,1876,0
|
|
20250307,165400,384224881,1876,1876,1876,1876,0
|
|
20250307,165300,384224881,1876,1876,1876,1876,0
|
|
20250307,165200,384224881,1876,1876,1876,1876,0
|
|
20250307,165100,384224881,1876,1876,1876,1876,0
|
|
20250307,165000,384224881,1876,1876,1876,1876,0
|
|
20250307,164900,384224881,1876,1876,1876,1876,0
|
|
20250307,164800,384224881,1876,1876,1876,1876,0
|
|
20250307,164700,384224881,1876,1876,1876,1876,0
|
|
20250307,164600,384224881,1876,1876,1876,1876,0
|
|
20250307,164500,384224881,1876,1876,1876,1876,0
|
|
20250307,164400,384224881,1876,1876,1876,1876,0
|
|
20250307,164300,384224881,1876,1876,1876,1876,980
|
|
20250307,164200,384224881,1876,1876,1876,1876,0
|
|
20250307,164100,384224881,1876,1876,1876,1876,0
|
|
20250307,164000,384224881,1876,1876,1876,1876,0
|
|
20250307,163900,384224881,1876,1876,1876,1876,0
|
|
20250307,163800,384224881,1876,1876,1876,1876,0
|
|
20250307,163700,384224881,1876,1876,1876,1876,0
|
|
20250307,163600,384224881,1876,1876,1876,1876,0
|
|
20250307,163500,384224881,1876,1876,1876,1876,0
|
|
20250307,163400,384224881,1876,1876,1876,1876,0
|
|
20250307,163300,384224881,1876,1876,1876,1876,0
|
|
20250307,163200,384224881,1876,1876,1876,1876,0
|
|
20250307,163100,384224881,1876,1876,1876,1876,0
|
|
20250307,163000,384224881,1876,1876,1876,1876,0
|
|
20250307,162900,384224881,1876,1876,1876,1876,0
|
|
20250307,162800,384224881,1876,1876,1876,1876,0
|
|
20250307,162700,384224881,1876,1876,1876,1876,0
|
|
20250307,162600,384224881,1876,1876,1876,1876,0
|
|
20250307,162500,384224881,1876,1876,1876,1876,0
|
|
20250307,162400,384224881,1876,1876,1876,1876,0
|
|
20250307,162300,384224881,1876,1876,1876,1876,0
|
|
20250307,162200,384224881,1876,1876,1876,1876,0
|
|
20250307,162100,384224881,1876,1876,1876,1876,0
|
|
20250307,162000,384224881,1876,1876,1876,1876,0
|
|
20250307,161900,384224881,1876,1876,1876,1876,0
|
|
20250307,161800,384224881,1876,1876,1876,1876,0
|
|
20250307,161700,384224881,1876,1876,1876,1876,0
|
|
20250307,161600,384224881,1876,1876,1876,1876,0
|
|
20250307,161500,384224881,1876,1876,1876,1876,0
|
|
20250307,161400,384224881,1876,1876,1876,1876,0
|
|
20250307,161300,384224881,1876,1876,1876,1876,980
|
|
20250307,161200,384224881,1876,1876,1876,1876,0
|
|
20250307,161100,384224881,1876,1876,1876,1876,0
|
|
20250307,161000,384224881,1876,1876,1876,1876,0
|
|
20250307,160900,384224881,1876,1876,1876,1876,0
|
|
20250307,160800,384224881,1876,1876,1876,1876,0
|
|
20250307,160700,384224881,1876,1876,1876,1876,0
|
|
20250307,160600,384224881,1876,1876,1876,1876,0
|
|
20250307,160500,384224881,1876,1876,1876,1876,0
|
|
20250307,160400,384224881,1876,1876,1876,1876,0
|
|
20250307,160300,384224881,1876,1876,1876,1876,0
|
|
20250307,160200,384224881,1876,1876,1876,1876,0
|
|
20250307,160100,384224881,1876,1876,1876,1876,0
|
|
20250307,160000,384224881,1876,1876,1876,1876,0
|
|
20250307,155900,384224881,1876,1876,1876,1876,0
|
|
20250307,155800,384224881,1876,1876,1876,1876,0
|
|
20250307,155700,384224881,1876,1876,1876,1876,0
|
|
20250307,155600,384224881,1876,1876,1876,1876,0
|
|
20250307,155500,384224881,1876,1876,1876,1876,0
|
|
20250307,155400,384224881,1876,1876,1876,1876,0
|
|
20250307,155300,384224881,1876,1876,1876,1876,0
|
|
20250307,155200,384224881,1876,1876,1876,1876,0
|
|
20250307,155100,384224881,1876,1876,1876,1876,0
|
|
20250307,155000,384224881,1876,1876,1876,1876,0
|
|
20250307,154900,384224881,1876,1876,1876,1876,0
|
|
20250307,154800,384224881,1876,1876,1876,1876,0
|
|
20250307,154700,384224881,1876,1876,1876,1876,0
|
|
20250307,154600,384224881,1876,1876,1876,1876,0
|
|
20250307,154500,384224881,1876,1876,1876,1876,0
|
|
20250307,154400,384224881,1876,1876,1876,1876,0
|
|
20250307,154300,384224881,1876,1876,1876,1876,980
|
|
20250307,154200,384224881,1876,1876,1876,1876,0
|
|
20250307,154100,384224881,1876,1876,1876,1876,0
|
|
20250307,154000,384224881,1876,1876,1876,1876,0
|
|
20250307,153900,384224881,1876,1876,1876,1876,0
|
|
20250307,153800,384224881,1876,1876,1876,1876,0
|
|
20250307,153700,384224881,1876,1876,1876,1876,0
|
|
20250307,153600,384224881,1876,1876,1876,1876,0
|
|
20250307,153500,384224881,1876,1876,1876,1876,0
|
|
20250307,153400,384224881,1876,1876,1876,1876,0
|
|
20250307,153300,384224881,1876,1876,1876,1876,0
|
|
20250307,153200,384224881,1876,1876,1876,1876,0
|
|
20250307,153100,384224881,1876,1876,1876,1876,0
|
|
20250307,153000,384224881,1876,1876,1876,1876,980
|
|
20250307,152900,382386401,1877,1877,1877,1877,0
|
|
20250307,152800,382386401,1877,1877,1877,1877,0
|
|
20250307,152700,382386401,1877,1877,1877,1877,0
|
|
20250307,152600,382386401,1877,1877,1877,1877,0
|
|
20250307,152500,382386401,1877,1877,1877,1877,0
|
|
20250307,152400,382386401,1877,1877,1877,1877,0
|
|
20250307,152300,382386401,1877,1877,1877,1877,0
|
|
20250307,152200,382386401,1877,1877,1877,1877,0
|
|
20250307,152100,382386401,1877,1877,1877,1877,0
|
|
20250307,152000,382386401,1877,1877,1877,1877,0
|
|
20250307,151900,382386401,1877,1876,1877,1876,630
|
|
20250307,151800,381204281,1877,1878,1878,1877,952
|
|
20250307,151700,379416958,1878,1880,1880,1876,1164
|
|
20250307,151600,377230572,1880,1876,1880,1876,276
|
|
20250307,151500,376711736,1880,1878,1881,1878,1299
|
|
20250307,151400,374269311,1881,1883,1884,1879,1004
|
|
20250307,151300,372378483,1884,1877,1884,1877,5638
|
|
20250307,151200,361785088,1875,1872,1875,1872,3057
|
|
20250307,151100,356057141,1872,1870,1872,1870,1000
|
|
20250307,151000,354186839,1870,1871,1871,1865,611
|
|
20250307,150900,353047050,1872,1872,1872,1872,1699
|
|
20250307,150800,349866522,1872,1869,1872,1869,1592
|
|
20250307,150700,346889549,1869,1866,1869,1866,703
|
|
20250307,150600,345577748,1869,1869,1869,1869,55
|
|
20250307,150500,345474953,1869,1870,1870,1869,45
|
|
20250307,150400,345390846,1870,1870,1870,1870,0
|
|
20250307,150300,345390846,1870,1870,1870,1870,400
|
|
20250307,150200,344642846,1871,1870,1871,1870,1117
|
|
20250307,150100,342554038,1870,1870,1870,1870,1
|
|
20250307,150000,342552168,1871,1871,1871,1871,1
|
|
20250307,145900,342550297,1871,1871,1871,1871,300
|
|
20250307,145800,341988997,1872,1872,1872,1872,1
|
|
20250307,145700,341987125,1867,1872,1872,1867,1561
|
|
20250307,145600,339071967,1872,1870,1872,1870,1057
|
|
20250307,145500,337095375,1869,1866,1869,1866,2413
|
|
20250307,145400,332587441,1866,1866,1866,1866,5
|
|
20250307,145300,332578111,1866,1866,1866,1866,481
|
|
20250307,145200,331680565,1866,1866,1866,1866,512
|
|
20250307,145100,330725173,1866,1866,1866,1866,10
|
|
20250307,145000,330706513,1866,1865,1867,1863,724
|
|
20250307,144900,329357328,1865,1865,1865,1863,2103
|
|
20250307,144800,325438233,1863,1863,1863,1863,141
|
|
20250307,144700,325175550,1863,1863,1863,1863,0
|
|
20250307,144600,325175550,1863,1863,1863,1860,388
|
|
20250307,144500,324453864,1863,1863,1863,1863,0
|
|
20250307,144400,324453864,1863,1863,1863,1860,4
|
|
20250307,144300,324446417,1862,1861,1862,1861,1601
|
|
20250307,144200,321466355,1862,1862,1862,1862,0
|
|
20250307,144100,321466355,1862,1862,1862,1862,8
|
|
20250307,144000,321451459,1862,1862,1862,1862,0
|
|
20250307,143900,321451459,1862,1862,1862,1862,0
|
|
20250307,143800,321451459,1862,1862,1862,1862,0
|
|
20250307,143700,321451459,1862,1862,1862,1862,0
|
|
20250307,143600,321451459,1862,1862,1862,1862,0
|
|
20250307,143500,321451459,1862,1862,1862,1862,0
|
|
20250307,143400,321451459,1862,1863,1863,1862,85
|
|
20250307,143300,321293168,1863,1863,1863,1863,1
|
|
20250307,143200,321291305,1862,1861,1862,1861,10000
|
|
20250307,143100,302679564,1861,1861,1861,1861,0
|
|
20250307,143000,302679564,1861,1861,1861,1861,0
|
|
20250307,142900,302679564,1861,1861,1861,1861,0
|
|
20250307,142800,302679564,1861,1861,1861,1861,0
|
|
20250307,142700,302679564,1861,1861,1861,1861,0
|
|
20250307,142600,302679564,1861,1861,1861,1861,18
|
|
20250307,142500,302646066,1862,1862,1862,1862,0
|
|
20250307,142400,302646066,1862,1862,1862,1862,0
|
|
20250307,142300,302646066,1862,1860,1862,1860,11
|
|
20250307,142200,302625604,1860,1860,1860,1860,0
|
|
20250307,142100,302625604,1860,1860,1860,1860,0
|
|
20250307,142000,302625604,1860,1859,1860,1859,201
|
|
20250307,141900,302251944,1859,1859,1859,1859,1
|
|
20250307,141800,302250085,1860,1860,1860,1860,0
|
|
20250307,141700,302250085,1860,1860,1860,1860,0
|
|
20250307,141600,302250085,1860,1860,1860,1860,0
|
|
20250307,141500,302250085,1860,1860,1860,1860,871
|
|
20250307,141400,300630025,1853,1854,1854,1853,1700
|
|
20250307,141300,297479825,1860,1860,1860,1860,0
|
|
20250307,141200,297479825,1860,1860,1860,1860,0
|
|
20250307,141100,297479825,1860,1860,1860,1860,0
|
|
20250307,141000,297479825,1860,1860,1860,1860,0
|
|
20250307,140900,297479825,1860,1860,1860,1860,1
|
|
20250307,140800,297477965,1861,1861,1861,1861,0
|
|
20250307,140700,297477965,1861,1853,1861,1852,1657
|
|
20250307,140600,294408738,1863,1863,1863,1863,0
|
|
20250307,140500,294408738,1863,1863,1863,1863,0
|
|
20250307,140400,294408738,1863,1863,1863,1863,20
|
|
20250307,140300,294371478,1866,1866,1866,1866,0
|
|
20250307,140200,294371478,1866,1866,1866,1866,0
|
|
20250307,140100,294371478,1866,1866,1866,1866,0
|
|
20250307,140000,294371478,1866,1866,1866,1866,0
|
|
20250307,135900,294371478,1866,1866,1866,1866,0
|
|
20250307,135800,294371478,1866,1866,1866,1866,0
|
|
20250307,135700,294371478,1866,1866,1866,1866,0
|
|
20250307,135600,294371478,1866,1866,1866,1866,0
|
|
20250307,135500,294371478,1866,1861,1866,1861,2002
|
|
20250307,135400,290644014,1862,1862,1862,1862,0
|
|
20250307,135300,290644014,1862,1853,1863,1853,1041
|
|
20250307,135200,288713769,1853,1856,1856,1853,182
|
|
20250307,135100,288376135,1865,1865,1865,1865,1
|
|
20250307,135000,288374270,1857,1865,1865,1857,60
|
|
20250307,134900,288262842,1857,1857,1857,1857,0
|
|
20250307,134800,288262842,1857,1865,1865,1857,200
|
|
20250307,134700,287890882,1865,1865,1865,1865,0
|
|
20250307,134600,287890882,1865,1858,1865,1857,471
|
|
20250307,134500,287016065,1865,1865,1865,1865,1
|
|
20250307,134400,287014200,1859,1859,1859,1859,156
|
|
20250307,134300,286724196,1865,1865,1865,1865,0
|
|
20250307,134200,286724196,1865,1865,1865,1865,0
|
|
20250307,134100,286724196,1865,1865,1865,1865,27
|
|
20250307,134000,286673841,1865,1865,1865,1865,0
|
|
20250307,133900,286673841,1865,1865,1865,1865,0
|
|
20250307,133800,286673841,1865,1865,1865,1865,0
|
|
20250307,133700,286673841,1865,1865,1865,1859,304
|
|
20250307,133600,286108681,1865,1865,1865,1865,1
|
|
20250307,133500,286106816,1861,1865,1865,1861,15
|
|
20250307,133400,286078895,1864,1864,1864,1864,2
|
|
20250307,133300,286075167,1865,1865,1865,1865,0
|
|
20250307,133200,286075167,1865,1865,1865,1865,0
|
|
20250307,133100,286075167,1865,1865,1865,1865,0
|
|
20250307,133000,286075167,1865,1865,1865,1865,0
|
|
20250307,132900,286075167,1865,1863,1865,1863,1097
|
|
20250307,132800,284029268,1865,1865,1865,1865,0
|
|
20250307,132700,284029268,1865,1865,1865,1865,0
|
|
20250307,132600,284029268,1865,1865,1865,1865,0
|
|
20250307,132500,284029268,1865,1865,1865,1865,0
|
|
20250307,132400,284029268,1865,1865,1865,1865,0
|
|
20250307,132300,284029268,1865,1865,1865,1865,1
|
|
20250307,132200,284027403,1863,1863,1863,1863,0
|
|
20250307,132100,284027403,1863,1869,1869,1863,27
|
|
20250307,132000,283976976,1869,1869,1869,1869,7
|
|
20250307,131900,283963893,1869,1869,1869,1869,8
|
|
20250307,131800,283948941,1869,1863,1869,1863,551
|
|
20250307,131700,282922422,1870,1870,1870,1870,1
|
|
20250307,131600,282920552,1863,1870,1870,1863,76
|
|
20250307,131500,282778957,1870,1870,1870,1870,0
|
|
20250307,131400,282778957,1870,1870,1870,1870,34
|
|
20250307,131300,282715377,1863,1870,1870,1863,27
|
|
20250307,131200,282665006,1870,1870,1870,1870,191
|
|
20250307,131100,282307836,1872,1872,1872,1872,0
|
|
20250307,131000,282307836,1872,1872,1872,1872,0
|
|
20250307,130900,282307836,1872,1867,1872,1867,950
|
|
20250307,130800,280533666,1871,1872,1872,1871,39
|
|
20250307,130700,280460663,1872,1872,1872,1872,6
|
|
20250307,130600,280449431,1872,1867,1872,1867,3391
|
|
20250307,130500,274111888,1867,1861,1867,1861,4385
|
|
20250307,130400,265938881,1861,1861,1861,1861,0
|
|
20250307,130300,265938881,1861,1861,1861,1861,0
|
|
20250307,130200,265938881,1861,1861,1861,1861,0
|
|
20250307,130100,265938881,1861,1861,1861,1850,652
|
|
20250307,130000,264732409,1851,1861,1861,1851,1304
|
|
20250307,125900,262317615,1861,1861,1861,1861,1
|
|
20250307,125800,262315754,1857,1858,1861,1857,2448
|
|
20250307,125700,257764369,1858,1858,1858,1858,12
|
|
20250307,125600,257742073,1858,1858,1858,1858,24
|
|
20250307,125500,257697481,1858,1858,1858,1858,11
|
|
20250307,125400,257677043,1857,1857,1857,1857,0
|
|
20250307,125300,257677043,1857,1857,1857,1857,600
|
|
20250307,125200,256562843,1855,1855,1855,1855,701
|
|
20250307,125100,255262488,1857,1857,1857,1857,0
|
|
20250307,125000,255262488,1857,1857,1857,1857,0
|
|
20250307,124900,255262488,1857,1857,1857,1857,0
|
|
20250307,124800,255262488,1857,1857,1857,1857,1
|
|
20250307,124700,255260631,1859,1859,1859,1859,0
|
|
20250307,124600,255260631,1859,1859,1859,1859,48
|
|
20250307,124500,255171399,1859,1859,1859,1859,0
|
|
20250307,124400,255171399,1859,1855,1859,1855,312
|
|
20250307,124300,254592635,1851,1853,1853,1851,967
|
|
20250307,124200,252802077,1852,1852,1852,1852,0
|
|
20250307,124100,252802077,1852,1853,1859,1852,206
|
|
20250307,124000,252420498,1858,1858,1858,1858,0
|
|
20250307,123900,252420498,1858,1858,1858,1858,150
|
|
20250307,123800,252141798,1858,1858,1858,1858,0
|
|
20250307,123700,252141798,1858,1857,1858,1857,235
|
|
20250307,123600,251705383,1858,1858,1858,1858,0
|
|
20250307,123500,251705383,1858,1858,1858,1858,0
|
|
20250307,123400,251705383,1858,1855,1858,1855,1814
|
|
20250307,123300,248339787,1855,1855,1855,1855,42
|
|
20250307,123200,248261877,1856,1856,1856,1856,0
|
|
20250307,123100,248261877,1856,1856,1856,1856,0
|
|
20250307,123000,248261877,1856,1856,1856,1856,0
|
|
20250307,122900,248261877,1856,1855,1856,1855,1044
|
|
20250307,122800,246325256,1855,1855,1855,1855,808
|
|
20250307,122700,244826416,1852,1855,1855,1852,1800
|
|
20250307,122600,241489816,1854,1852,1854,1852,1747
|
|
20250307,122500,238252606,1845,1845,1845,1845,0
|
|
20250307,122400,238252606,1845,1845,1845,1845,1
|
|
20250307,122300,238250761,1852,1852,1852,1852,1
|
|
20250307,122200,238248909,1844,1844,1844,1844,0
|
|
20250307,122100,238248909,1844,1844,1844,1844,0
|
|
20250307,122000,238248909,1844,1844,1844,1844,1
|
|
20250307,121900,238247065,1850,1850,1850,1850,0
|
|
20250307,121800,238247065,1850,1850,1850,1850,500
|
|
20250307,121700,237322065,1852,1852,1852,1852,305
|
|
20250307,121600,236757205,1852,1852,1852,1852,0
|
|
20250307,121500,236757205,1852,1852,1852,1852,4
|
|
20250307,121400,236749797,1852,1852,1852,1852,0
|
|
20250307,121300,236749797,1852,1852,1852,1852,0
|
|
20250307,121200,236749797,1852,1844,1852,1844,262
|
|
20250307,121100,236266661,1844,1844,1844,1844,0
|
|
20250307,121000,236266661,1844,1844,1844,1844,0
|
|
20250307,120900,236266661,1844,1852,1852,1844,13
|
|
20250307,120800,236242681,1844,1844,1844,1844,76
|
|
20250307,120700,236102537,1852,1852,1852,1852,0
|
|
20250307,120600,236102537,1852,1852,1852,1852,0
|
|
20250307,120500,236102537,1852,1852,1852,1852,1
|
|
20250307,120400,236100685,1853,1853,1853,1853,1000
|
|
20250307,120300,234247685,1853,1853,1853,1853,0
|
|
20250307,120200,234247685,1853,1853,1853,1853,0
|
|
20250307,120100,234247685,1853,1853,1853,1853,0
|
|
20250307,120000,234247685,1853,1853,1853,1853,0
|
|
20250307,115900,234247685,1853,1853,1853,1853,0
|
|
20250307,115800,234247685,1853,1853,1853,1853,2
|
|
20250307,115700,234243979,1844,1844,1844,1844,218
|
|
20250307,115600,233841987,1844,1844,1844,1844,1137
|
|
20250307,115500,231745359,1853,1853,1853,1853,0
|
|
20250307,115400,231745359,1853,1853,1853,1853,10
|
|
20250307,115300,231726829,1854,1854,1854,1854,0
|
|
20250307,115200,231726829,1854,1854,1854,1854,0
|
|
20250307,115100,231726829,1854,1855,1855,1854,2
|
|
20250307,115000,231723120,1844,1844,1844,1844,1200
|
|
20250307,114900,229510320,1855,1855,1855,1855,58
|
|
20250307,114800,229402730,1855,1855,1855,1855,1
|
|
20250307,114700,229400875,1844,1853,1854,1844,1305
|
|
20250307,114600,226983855,1854,1854,1854,1854,0
|
|
20250307,114500,226983855,1854,1854,1854,1854,0
|
|
20250307,114400,226983855,1854,1854,1854,1854,18
|
|
20250307,114300,226950483,1854,1854,1854,1854,0
|
|
20250307,114200,226950483,1854,1854,1854,1854,23
|
|
20250307,114100,226907841,1854,1854,1854,1854,10
|
|
20250307,114000,226889301,1854,1854,1854,1854,6
|
|
20250307,113900,226878177,1848,1848,1848,1848,300
|
|
20250307,113800,226323777,1853,1853,1853,1853,380
|
|
20250307,113700,225619637,1853,1848,1853,1848,6
|
|
20250307,113600,225608544,1848,1848,1848,1848,32
|
|
20250307,113500,225549408,1848,1847,1848,1847,300
|
|
20250307,113400,224995302,1848,1848,1848,1848,0
|
|
20250307,113300,224995302,1848,1848,1848,1848,0
|
|
20250307,113200,224995302,1848,1848,1848,1848,0
|
|
20250307,113100,224995302,1848,1844,1848,1844,1801
|
|
20250307,113000,221674254,1844,1844,1844,1844,152
|
|
20250307,112900,221393966,1855,1855,1855,1855,0
|
|
20250307,112800,221393966,1855,1855,1855,1855,0
|
|
20250307,112700,221393966,1855,1855,1855,1855,1
|
|
20250307,112600,221392111,1843,1843,1843,1843,0
|
|
20250307,112500,221392111,1843,1843,1843,1843,0
|
|
20250307,112400,221392111,1843,1844,1844,1843,182
|
|
20250307,112300,221056684,1858,1849,1858,1843,2001
|
|
20250307,112200,217366157,1848,1848,1848,1848,28
|
|
20250307,112100,217314413,1858,1858,1858,1858,0
|
|
20250307,112000,217314413,1858,1858,1858,1858,1
|
|
20250307,111900,217312555,1848,1848,1848,1848,0
|
|
20250307,111800,217312555,1848,1848,1848,1848,102
|
|
20250307,111700,217124059,1849,1849,1849,1849,0
|
|
20250307,111600,217124059,1849,1849,1849,1849,0
|
|
20250307,111500,217124059,1849,1849,1849,1849,80
|
|
20250307,111400,216976139,1852,1852,1852,1852,46
|
|
20250307,111300,216890947,1852,1852,1852,1852,981
|
|
20250307,111200,215074135,1858,1858,1858,1858,0
|
|
20250307,111100,215074135,1858,1858,1858,1858,1
|
|
20250307,111000,215072277,1849,1849,1849,1849,358
|
|
20250307,110900,214410335,1858,1858,1858,1858,0
|
|
20250307,110800,214410335,1858,1842,1858,1842,16
|
|
20250307,110700,214380847,1842,1842,1842,1842,0
|
|
20250307,110600,214380847,1842,1842,1842,1842,623
|
|
20250307,110500,213233281,1858,1858,1858,1858,1
|
|
20250307,110400,213231423,1842,1842,1842,1842,89
|
|
20250307,110300,213067485,1840,1844,1844,1840,1317
|
|
20250307,110200,210641922,1850,1846,1850,1846,1000
|
|
20250307,110100,208793922,1860,1860,1860,1860,0
|
|
20250307,110000,208793922,1860,1844,1860,1844,4
|
|
20250307,105900,208786498,1841,1851,1851,1841,4196
|
|
20250307,105800,201046413,1847,1847,1847,1847,0
|
|
20250307,105700,201046413,1847,1860,1860,1847,80
|
|
20250307,105600,200898550,1861,1861,1861,1861,0
|
|
20250307,105500,200898550,1861,1865,1865,1861,676
|
|
20250307,105400,199640474,1865,1865,1865,1865,9
|
|
20250307,105300,199623689,1866,1866,1866,1866,0
|
|
20250307,105200,199623689,1866,1865,1866,1864,226
|
|
20250307,105100,199202411,1866,1866,1866,1866,80
|
|
20250307,105000,199053131,1867,1864,1867,1864,287
|
|
20250307,104900,198517897,1864,1864,1864,1864,110
|
|
20250307,104800,198312857,1865,1860,1865,1860,281
|
|
20250307,104700,197789582,1860,1860,1860,1860,102
|
|
20250307,104600,197599862,1860,1859,1860,1859,6
|
|
20250307,104500,197588703,1859,1845,1859,1845,3
|
|
20250307,104400,197583154,1842,1848,1860,1842,756
|
|
20250307,104300,196183910,1859,1859,1859,1859,0
|
|
20250307,104200,196183910,1859,1859,1859,1859,55
|
|
20250307,104100,196081665,1859,1859,1859,1859,47
|
|
20250307,104000,195994292,1859,1859,1859,1859,49
|
|
20250307,103900,195903201,1859,1859,1859,1859,94
|
|
20250307,103800,195728455,1859,1860,1860,1859,506
|
|
20250307,103700,194787301,1860,1859,1860,1859,163
|
|
20250307,103600,194484184,1860,1859,1860,1859,3
|
|
20250307,103500,194478606,1860,1860,1860,1860,0
|
|
20250307,103400,194478606,1860,1860,1860,1860,0
|
|
20250307,103300,194478606,1860,1860,1860,1860,81
|
|
20250307,103200,194327946,1860,1854,1860,1854,10000
|
|
20250307,103100,175756400,1853,1853,1853,1853,240
|
|
20250307,103000,175311680,1853,1853,1853,1853,0
|
|
20250307,102900,175311680,1853,1853,1853,1853,0
|
|
20250307,102800,175311680,1853,1853,1853,1853,11
|
|
20250307,102700,175291297,1854,1854,1854,1854,0
|
|
20250307,102600,175291297,1854,1854,1854,1854,0
|
|
20250307,102500,175291297,1854,1854,1854,1854,0
|
|
20250307,102400,175291297,1854,1854,1854,1854,0
|
|
20250307,102300,175291297,1854,1854,1854,1854,0
|
|
20250307,102200,175291297,1854,1854,1854,1854,0
|
|
20250307,102100,175291297,1854,1854,1854,1854,1242
|
|
20250307,102000,172988629,1854,1854,1854,1854,257
|
|
20250307,101900,172512151,1854,1849,1854,1849,6967
|
|
20250307,101800,159610620,1848,1848,1848,1848,0
|
|
20250307,101700,159610620,1848,1848,1848,1848,237
|
|
20250307,101600,159172644,1848,1847,1848,1847,102
|
|
20250307,101500,158984248,1847,1846,1847,1846,25
|
|
20250307,101400,158938083,1846,1845,1846,1845,13315
|
|
20250307,101300,134371907,1845,1840,1845,1840,48
|
|
20250307,101200,134283582,1840,1840,1840,1840,1613
|
|
20250307,101100,131315662,1845,1845,1845,1845,1
|
|
20250307,101000,131313817,1845,1845,1845,1845,100
|
|
20250307,100900,131129317,1845,1845,1845,1845,1
|
|
20250307,100800,131127472,1845,1844,1845,1844,11
|
|
20250307,100700,131107187,1844,1844,1844,1844,1
|
|
20250307,100600,131105343,1844,1844,1844,1844,5
|
|
20250307,100500,131096123,1845,1845,1845,1845,0
|
|
20250307,100400,131096123,1845,1845,1845,1845,0
|
|
20250307,100300,131096123,1845,1845,1845,1845,0
|
|
20250307,100200,131096123,1845,1845,1845,1845,0
|
|
20250307,100100,131096123,1845,1845,1845,1845,0
|
|
20250307,100000,131096123,1845,1845,1845,1845,0
|
|
20250307,095900,131096123,1845,1845,1845,1845,0
|
|
20250307,095800,131096123,1845,1843,1845,1843,5
|
|
20250307,095700,131086900,1843,1843,1843,1843,0
|
|
20250307,095600,131086900,1843,1842,1843,1842,11
|
|
20250307,095500,131066634,1843,1843,1843,1843,2
|
|
20250307,095400,131062948,1842,1842,1842,1842,16
|
|
20250307,095300,131033476,1841,1845,1845,1841,219
|
|
20250307,095200,130630073,1845,1845,1845,1845,265
|
|
20250307,095100,130141148,1845,1845,1845,1845,0
|
|
20250307,095000,130141148,1845,1845,1845,1845,18
|
|
20250307,094900,130107938,1847,1848,1849,1847,36
|
|
20250307,094800,130041439,1847,1849,1849,1847,622
|
|
20250307,094700,128892591,1849,1848,1849,1847,470
|
|
20250307,094600,128024094,1850,1850,1850,1848,637
|
|
20250307,094500,126846838,1850,1849,1850,1849,1004
|
|
20250307,094400,124990438,1849,1849,1849,1849,3470
|
|
20250307,094300,118574408,1845,1845,1845,1845,1
|
|
20250307,094200,118572563,1845,1845,1845,1845,0
|
|
20250307,094100,118572563,1845,1845,1845,1845,0
|
|
20250307,094000,118572563,1845,1845,1845,1845,2
|
|
20250307,093900,118568873,1851,1851,1851,1851,0
|
|
20250307,093800,118568873,1851,1845,1851,1845,64
|
|
20250307,093700,118450787,1851,1851,1851,1851,1
|
|
20250307,093600,118448936,1847,1847,1847,1847,0
|
|
20250307,093500,118448936,1847,1851,1852,1847,2163
|
|
20250307,093400,114444276,1851,1850,1852,1849,923
|
|
20250307,093300,112735345,1852,1852,1852,1852,0
|
|
20250307,093200,112735345,1852,1852,1852,1852,200
|
|
20250307,093100,112364945,1852,1850,1852,1850,1340
|
|
20250307,093000,109885769,1849,1848,1849,1848,178
|
|
20250307,092900,109556665,1849,1844,1849,1844,17782
|
|
20250307,092800,76758781,1844,1844,1844,1844,0
|
|
20250307,092700,76758781,1844,1844,1844,1844,0
|
|
20250307,092600,76758781,1844,1844,1844,1844,20
|
|
20250307,092500,76721901,1845,1845,1845,1845,200
|
|
20250307,092400,76352901,1845,1844,1845,1844,1457
|
|
20250307,092300,73666192,1843,1842,1844,1842,626
|
|
20250307,092200,72512514,1843,1843,1843,1843,0
|
|
20250307,092100,72512514,1843,1843,1843,1843,799
|
|
20250307,092000,71039957,1843,1843,1843,1843,4
|
|
20250307,091900,71032585,1834,1840,1842,1834,804
|
|
20250307,091800,69553231,1834,1834,1834,1834,44
|
|
20250307,091700,69472535,1838,1830,1838,1830,332
|
|
20250307,091600,68864951,1831,1840,1840,1831,213
|
|
20250307,091500,68474427,1840,1843,1843,1840,28
|
|
20250307,091400,68422898,1840,1840,1840,1840,0
|
|
20250307,091300,68422898,1840,1840,1840,1840,0
|
|
20250307,091200,68422898,1840,1839,1842,1839,4205
|
|
20250307,091100,60687921,1839,1836,1839,1836,950
|
|
20250307,091000,58943021,1836,1827,1836,1827,1403
|
|
20250307,090900,56377239,1825,1826,1826,1825,6
|
|
20250307,090800,56366286,1827,1828,1828,1827,331
|
|
20250307,090700,55761223,1828,1828,1828,1828,674
|
|
20250307,090600,54529151,1828,1828,1828,1828,3788
|
|
20250307,090500,47604687,1817,1817,1817,1817,62
|
|
20250307,090400,47492033,1828,1828,1828,1828,1
|
|
20250307,090300,47490205,1814,1821,1825,1814,3117
|
|
20250307,090200,41805850,1822,1807,1822,1806,268
|
|
20250307,090100,41321747,1807,1810,1810,1807,1367
|
|
20250307,090000,38850577,1822,1816,1822,1808,21376
|