683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,202000,57963119,1873,1873,1873,1873,697
|
|
20240604,201900,57963119,1873,1873,1873,1873,0
|
|
20240604,201800,57963119,1873,1873,1873,1873,0
|
|
20240604,201700,57963119,1873,1873,1873,1873,0
|
|
20240604,201600,57963119,1873,1873,1873,1873,0
|
|
20240604,201500,57963119,1873,1873,1873,1873,0
|
|
20240604,201400,57963119,1873,1873,1873,1873,0
|
|
20240604,201300,57963119,1873,1873,1873,1873,0
|
|
20240604,201200,57963119,1873,1873,1873,1873,0
|
|
20240604,201100,57963119,1873,1873,1873,1873,0
|
|
20240604,201000,57963119,1873,1873,1873,1873,0
|
|
20240604,200900,57963119,1873,1873,1873,1873,0
|
|
20240604,200800,57963119,1873,1873,1873,1873,0
|
|
20240604,200700,57963119,1873,1873,1873,1873,0
|
|
20240604,200600,57963119,1873,1873,1873,1873,0
|
|
20240604,200500,57963119,1873,1873,1873,1873,0
|
|
20240604,200400,57963119,1873,1873,1873,1873,0
|
|
20240604,200300,57963119,1873,1873,1873,1873,0
|
|
20240604,200200,57963119,1873,1873,1873,1873,0
|
|
20240604,200100,57963119,1873,1873,1873,1873,0
|
|
20240604,200000,57963119,1873,1873,1873,1873,0
|
|
20240604,195900,57963119,1873,1873,1873,1873,0
|
|
20240604,195800,57963119,1873,1873,1873,1873,0
|
|
20240604,195700,57963119,1873,1873,1873,1873,0
|
|
20240604,195600,57963119,1873,1873,1873,1873,0
|
|
20240604,195500,57963119,1873,1873,1873,1873,0
|
|
20240604,195400,57963119,1873,1873,1873,1873,0
|
|
20240604,195300,57963119,1873,1873,1873,1873,0
|
|
20240604,195200,57963119,1873,1873,1873,1873,0
|
|
20240604,195100,57963119,1873,1873,1873,1873,0
|
|
20240604,195000,57963119,1873,1873,1873,1873,697
|
|
20240604,194900,57963119,1873,1873,1873,1873,0
|
|
20240604,194800,57963119,1873,1873,1873,1873,0
|
|
20240604,194700,57963119,1873,1873,1873,1873,0
|
|
20240604,194600,57963119,1873,1873,1873,1873,0
|
|
20240604,194500,57963119,1873,1873,1873,1873,0
|
|
20240604,194400,57963119,1873,1873,1873,1873,0
|
|
20240604,194300,57963119,1873,1873,1873,1873,0
|
|
20240604,194200,57963119,1873,1873,1873,1873,0
|
|
20240604,194100,57963119,1873,1873,1873,1873,0
|
|
20240604,194000,57963119,1873,1873,1873,1873,0
|
|
20240604,193900,57963119,1873,1873,1873,1873,0
|
|
20240604,193800,57963119,1873,1873,1873,1873,0
|
|
20240604,193700,57963119,1873,1873,1873,1873,0
|
|
20240604,193600,57963119,1873,1873,1873,1873,0
|
|
20240604,193500,57963119,1873,1873,1873,1873,0
|
|
20240604,193400,57963119,1873,1873,1873,1873,0
|
|
20240604,193300,57963119,1873,1873,1873,1873,0
|
|
20240604,193200,57963119,1873,1873,1873,1873,0
|
|
20240604,193100,57963119,1873,1873,1873,1873,0
|
|
20240604,193000,57963119,1873,1873,1873,1873,0
|
|
20240604,192900,57963119,1873,1873,1873,1873,0
|
|
20240604,192800,57963119,1873,1873,1873,1873,0
|
|
20240604,192700,57963119,1873,1873,1873,1873,0
|
|
20240604,192600,57963119,1873,1873,1873,1873,0
|
|
20240604,192500,57963119,1873,1873,1873,1873,0
|
|
20240604,192400,57963119,1873,1873,1873,1873,0
|
|
20240604,192300,57963119,1873,1873,1873,1873,0
|
|
20240604,192200,57963119,1873,1873,1873,1873,0
|
|
20240604,192100,57963119,1873,1873,1873,1873,0
|
|
20240604,192000,57963119,1873,1873,1873,1873,697
|
|
20240604,191900,57963119,1873,1873,1873,1873,0
|
|
20240604,191800,57963119,1873,1873,1873,1873,0
|
|
20240604,191700,57963119,1873,1873,1873,1873,0
|
|
20240604,191600,57963119,1873,1873,1873,1873,0
|
|
20240604,191500,57963119,1873,1873,1873,1873,0
|
|
20240604,191400,57963119,1873,1873,1873,1873,0
|
|
20240604,191300,57963119,1873,1873,1873,1873,0
|
|
20240604,191200,57963119,1873,1873,1873,1873,0
|
|
20240604,191100,57963119,1873,1873,1873,1873,0
|
|
20240604,191000,57963119,1873,1873,1873,1873,0
|
|
20240604,190900,57963119,1873,1873,1873,1873,0
|
|
20240604,190800,57963119,1873,1873,1873,1873,0
|
|
20240604,190700,57963119,1873,1873,1873,1873,0
|
|
20240604,190600,57963119,1873,1873,1873,1873,0
|
|
20240604,190500,57963119,1873,1873,1873,1873,0
|
|
20240604,190400,57963119,1873,1873,1873,1873,0
|
|
20240604,190300,57963119,1873,1873,1873,1873,0
|
|
20240604,190200,57963119,1873,1873,1873,1873,0
|
|
20240604,190100,57963119,1873,1873,1873,1873,0
|
|
20240604,190000,57963119,1873,1873,1873,1873,0
|
|
20240604,185900,57963119,1873,1873,1873,1873,0
|
|
20240604,185800,57963119,1873,1873,1873,1873,0
|
|
20240604,185700,57963119,1873,1873,1873,1873,0
|
|
20240604,185600,57963119,1873,1873,1873,1873,0
|
|
20240604,185500,57963119,1873,1873,1873,1873,0
|
|
20240604,185400,57963119,1873,1873,1873,1873,0
|
|
20240604,185300,57963119,1873,1873,1873,1873,0
|
|
20240604,185200,57963119,1873,1873,1873,1873,0
|
|
20240604,185100,57963119,1873,1873,1873,1873,0
|
|
20240604,185000,57963119,1873,1873,1873,1873,697
|
|
20240604,184900,57963119,1873,1873,1873,1873,0
|
|
20240604,184800,57963119,1873,1873,1873,1873,0
|
|
20240604,184700,57963119,1873,1873,1873,1873,0
|
|
20240604,184600,57963119,1873,1873,1873,1873,0
|
|
20240604,184500,57963119,1873,1873,1873,1873,0
|
|
20240604,184400,57963119,1873,1873,1873,1873,0
|
|
20240604,184300,57963119,1873,1873,1873,1873,0
|
|
20240604,184200,57963119,1873,1873,1873,1873,0
|
|
20240604,184100,57963119,1873,1873,1873,1873,0
|
|
20240604,184000,57963119,1873,1873,1873,1873,0
|
|
20240604,183900,57963119,1873,1873,1873,1873,0
|
|
20240604,183800,57963119,1873,1873,1873,1873,0
|
|
20240604,183700,57963119,1873,1873,1873,1873,0
|
|
20240604,183600,57963119,1873,1873,1873,1873,0
|
|
20240604,183500,57963119,1873,1873,1873,1873,0
|
|
20240604,183400,57963119,1873,1873,1873,1873,0
|
|
20240604,183300,57963119,1873,1873,1873,1873,0
|
|
20240604,183200,57963119,1873,1873,1873,1873,0
|
|
20240604,183100,57963119,1873,1873,1873,1873,0
|
|
20240604,183000,57963119,1873,1873,1873,1873,0
|
|
20240604,182900,57963119,1873,1873,1873,1873,0
|
|
20240604,182800,57963119,1873,1873,1873,1873,0
|
|
20240604,182700,57963119,1873,1873,1873,1873,0
|
|
20240604,182600,57963119,1873,1873,1873,1873,0
|
|
20240604,182500,57963119,1873,1873,1873,1873,0
|
|
20240604,182400,57963119,1873,1873,1873,1873,0
|
|
20240604,182300,57963119,1873,1873,1873,1873,0
|
|
20240604,182200,57963119,1873,1873,1873,1873,0
|
|
20240604,182100,57963119,1873,1873,1873,1873,0
|
|
20240604,182000,57963119,1873,1873,1873,1873,697
|
|
20240604,181900,57963119,1873,1873,1873,1873,0
|
|
20240604,181800,57963119,1873,1873,1873,1873,0
|
|
20240604,181700,57963119,1873,1873,1873,1873,0
|
|
20240604,181600,57963119,1873,1873,1873,1873,0
|
|
20240604,181500,57963119,1873,1873,1873,1873,0
|
|
20240604,181400,57963119,1873,1873,1873,1873,0
|
|
20240604,181300,57963119,1873,1873,1873,1873,0
|
|
20240604,181200,57963119,1873,1873,1873,1873,0
|
|
20240604,181100,57963119,1873,1873,1873,1873,0
|
|
20240604,181000,57963119,1873,1873,1873,1873,0
|
|
20240604,180900,57963119,1873,1873,1873,1873,0
|
|
20240604,180800,57963119,1873,1873,1873,1873,0
|
|
20240604,180700,57963119,1873,1873,1873,1873,0
|
|
20240604,180600,57963119,1873,1873,1873,1873,0
|
|
20240604,180500,57963119,1873,1873,1873,1873,0
|
|
20240604,180400,57963119,1873,1873,1873,1873,0
|
|
20240604,180300,57963119,1873,1873,1873,1873,0
|
|
20240604,180200,57963119,1873,1873,1873,1873,0
|
|
20240604,180100,57963119,1873,1873,1873,1873,0
|
|
20240604,180000,57963119,1873,1873,1873,1873,0
|
|
20240604,175900,57963119,1873,1873,1873,1873,0
|
|
20240604,175800,57963119,1873,1873,1873,1873,0
|
|
20240604,175700,57963119,1873,1873,1873,1873,0
|
|
20240604,175600,57963119,1873,1873,1873,1873,0
|
|
20240604,175500,57963119,1873,1873,1873,1873,0
|
|
20240604,175400,57963119,1873,1873,1873,1873,0
|
|
20240604,175300,57963119,1873,1873,1873,1873,0
|
|
20240604,175200,57963119,1873,1873,1873,1873,0
|
|
20240604,175100,57963119,1873,1873,1873,1873,0
|
|
20240604,175000,57963119,1873,1873,1873,1873,697
|
|
20240604,174900,57963119,1873,1873,1873,1873,0
|
|
20240604,174800,57963119,1873,1873,1873,1873,0
|
|
20240604,174700,57963119,1873,1873,1873,1873,0
|
|
20240604,174600,57963119,1873,1873,1873,1873,0
|
|
20240604,174500,57963119,1873,1873,1873,1873,0
|
|
20240604,174400,57963119,1873,1873,1873,1873,0
|
|
20240604,174300,57963119,1873,1873,1873,1873,0
|
|
20240604,174200,57963119,1873,1873,1873,1873,0
|
|
20240604,174100,57963119,1873,1873,1873,1873,0
|
|
20240604,174000,57963119,1873,1873,1873,1873,0
|
|
20240604,173900,57963119,1873,1873,1873,1873,0
|
|
20240604,173800,57963119,1873,1873,1873,1873,0
|
|
20240604,173700,57963119,1873,1873,1873,1873,0
|
|
20240604,173600,57963119,1873,1873,1873,1873,0
|
|
20240604,173500,57963119,1873,1873,1873,1873,0
|
|
20240604,173400,57963119,1873,1873,1873,1873,0
|
|
20240604,173300,57963119,1873,1873,1873,1873,0
|
|
20240604,173200,57963119,1873,1873,1873,1873,0
|
|
20240604,173100,57963119,1873,1873,1873,1873,0
|
|
20240604,173000,57963119,1873,1873,1873,1873,0
|
|
20240604,172900,57963119,1873,1873,1873,1873,0
|
|
20240604,172800,57963119,1873,1873,1873,1873,0
|
|
20240604,172700,57963119,1873,1873,1873,1873,0
|
|
20240604,172600,57963119,1873,1873,1873,1873,0
|
|
20240604,172500,57963119,1873,1873,1873,1873,0
|
|
20240604,172400,57963119,1873,1873,1873,1873,0
|
|
20240604,172300,57963119,1873,1873,1873,1873,0
|
|
20240604,172200,57963119,1873,1873,1873,1873,0
|
|
20240604,172100,57963119,1873,1873,1873,1873,0
|
|
20240604,172000,57963119,1873,1873,1873,1873,697
|
|
20240604,171900,57963119,1873,1873,1873,1873,0
|
|
20240604,171800,57963119,1873,1873,1873,1873,0
|
|
20240604,171700,57963119,1873,1873,1873,1873,0
|
|
20240604,171600,57963119,1873,1873,1873,1873,0
|
|
20240604,171500,57963119,1873,1873,1873,1873,0
|
|
20240604,171400,57963119,1873,1873,1873,1873,0
|
|
20240604,171300,57963119,1873,1873,1873,1873,0
|
|
20240604,171200,57963119,1873,1873,1873,1873,0
|
|
20240604,171100,57963119,1873,1873,1873,1873,0
|
|
20240604,171000,57963119,1873,1873,1873,1873,0
|
|
20240604,170900,57963119,1873,1873,1873,1873,0
|
|
20240604,170800,57963119,1873,1873,1873,1873,0
|
|
20240604,170700,57963119,1873,1873,1873,1873,0
|
|
20240604,170600,57963119,1873,1873,1873,1873,0
|
|
20240604,170500,57963119,1873,1873,1873,1873,0
|
|
20240604,170400,57963119,1873,1873,1873,1873,0
|
|
20240604,170300,57963119,1873,1873,1873,1873,0
|
|
20240604,170200,57963119,1873,1873,1873,1873,0
|
|
20240604,170100,57963119,1873,1873,1873,1873,0
|
|
20240604,170000,57963119,1873,1873,1873,1873,0
|
|
20240604,165900,57963119,1873,1873,1873,1873,0
|
|
20240604,165800,57963119,1873,1873,1873,1873,0
|
|
20240604,165700,57963119,1873,1873,1873,1873,0
|
|
20240604,165600,57963119,1873,1873,1873,1873,0
|
|
20240604,165500,57963119,1873,1873,1873,1873,0
|
|
20240604,165400,57963119,1873,1873,1873,1873,0
|
|
20240604,165300,57963119,1873,1873,1873,1873,0
|
|
20240604,165200,57963119,1873,1873,1873,1873,0
|
|
20240604,165100,57963119,1873,1873,1873,1873,0
|
|
20240604,165000,57963119,1873,1873,1873,1873,697
|
|
20240604,164900,57963119,1873,1873,1873,1873,0
|
|
20240604,164800,57963119,1873,1873,1873,1873,0
|
|
20240604,164700,57963119,1873,1873,1873,1873,0
|
|
20240604,164600,57963119,1873,1873,1873,1873,0
|
|
20240604,164500,57963119,1873,1873,1873,1873,0
|
|
20240604,164400,57963119,1873,1873,1873,1873,0
|
|
20240604,164300,57963119,1873,1873,1873,1873,0
|
|
20240604,164200,57963119,1873,1873,1873,1873,0
|
|
20240604,164100,57963119,1873,1873,1873,1873,0
|
|
20240604,164000,57963119,1873,1873,1873,1873,0
|
|
20240604,163900,57963119,1873,1873,1873,1873,0
|
|
20240604,163800,57963119,1873,1873,1873,1873,0
|
|
20240604,163700,57963119,1873,1873,1873,1873,0
|
|
20240604,163600,57963119,1873,1873,1873,1873,0
|
|
20240604,163500,57963119,1873,1873,1873,1873,0
|
|
20240604,163400,57963119,1873,1873,1873,1873,0
|
|
20240604,163300,57963119,1873,1873,1873,1873,0
|
|
20240604,163200,57963119,1873,1873,1873,1873,0
|
|
20240604,163100,57963119,1873,1873,1873,1873,0
|
|
20240604,163000,57963119,1873,1873,1873,1873,0
|
|
20240604,162900,57963119,1873,1873,1873,1873,0
|
|
20240604,162800,57963119,1873,1873,1873,1873,0
|
|
20240604,162700,57963119,1873,1873,1873,1873,0
|
|
20240604,162600,57963119,1873,1873,1873,1873,0
|
|
20240604,162500,57963119,1873,1873,1873,1873,0
|
|
20240604,162400,57963119,1873,1873,1873,1873,0
|
|
20240604,162300,57963119,1873,1873,1873,1873,0
|
|
20240604,162200,57963119,1873,1873,1873,1873,0
|
|
20240604,162100,57963119,1873,1873,1873,1873,0
|
|
20240604,162000,57963119,1873,1873,1873,1873,697
|
|
20240604,161900,57963119,1873,1873,1873,1873,0
|
|
20240604,161800,57963119,1873,1873,1873,1873,0
|
|
20240604,161700,57963119,1873,1873,1873,1873,0
|
|
20240604,161600,57963119,1873,1873,1873,1873,0
|
|
20240604,161500,57963119,1873,1873,1873,1873,0
|
|
20240604,161400,57963119,1873,1873,1873,1873,0
|
|
20240604,161300,57963119,1873,1873,1873,1873,0
|
|
20240604,161200,57963119,1873,1873,1873,1873,0
|
|
20240604,161100,57963119,1873,1873,1873,1873,0
|
|
20240604,161000,57963119,1873,1873,1873,1873,0
|
|
20240604,160900,57963119,1873,1873,1873,1873,0
|
|
20240604,160800,57963119,1873,1873,1873,1873,0
|
|
20240604,160700,57963119,1873,1873,1873,1873,0
|
|
20240604,160600,57963119,1873,1873,1873,1873,0
|
|
20240604,160500,57963119,1873,1873,1873,1873,0
|
|
20240604,160400,57963119,1873,1873,1873,1873,0
|
|
20240604,160300,57963119,1873,1873,1873,1873,0
|
|
20240604,160200,57963119,1873,1873,1873,1873,0
|
|
20240604,160100,57963119,1873,1873,1873,1873,0
|
|
20240604,160000,57963119,1873,1873,1873,1873,0
|
|
20240604,155900,57963119,1873,1873,1873,1873,0
|
|
20240604,155800,57963119,1873,1873,1873,1873,0
|
|
20240604,155700,57963119,1873,1873,1873,1873,0
|
|
20240604,155600,57963119,1873,1873,1873,1873,0
|
|
20240604,155500,57963119,1873,1873,1873,1873,0
|
|
20240604,155400,57963119,1873,1873,1873,1873,0
|
|
20240604,155300,57963119,1873,1873,1873,1873,0
|
|
20240604,155200,57963119,1873,1873,1873,1873,0
|
|
20240604,155100,57963119,1873,1873,1873,1873,0
|
|
20240604,155000,57963119,1873,1873,1873,1873,697
|
|
20240604,154900,57963119,1873,1873,1873,1873,0
|
|
20240604,154800,57963119,1873,1873,1873,1873,0
|
|
20240604,154700,57963119,1873,1873,1873,1873,0
|
|
20240604,154600,57963119,1873,1873,1873,1873,0
|
|
20240604,154500,57963119,1873,1873,1873,1873,0
|
|
20240604,154400,57963119,1873,1873,1873,1873,0
|
|
20240604,154300,57963119,1873,1873,1873,1873,0
|
|
20240604,154200,57963119,1873,1873,1873,1873,0
|
|
20240604,154100,57963119,1873,1873,1873,1873,0
|
|
20240604,154000,57963119,1873,1873,1873,1873,0
|
|
20240604,153900,57963119,1873,1873,1873,1873,0
|
|
20240604,153800,57963119,1873,1873,1873,1873,0
|
|
20240604,153700,57963119,1873,1873,1873,1873,0
|
|
20240604,153600,57963119,1873,1873,1873,1873,0
|
|
20240604,153500,57963119,1873,1873,1873,1873,0
|
|
20240604,153400,57963119,1873,1873,1873,1873,0
|
|
20240604,153300,57963119,1873,1873,1873,1873,0
|
|
20240604,153200,57963119,1873,1873,1873,1873,0
|
|
20240604,153100,57963119,1873,1873,1873,1873,0
|
|
20240604,153000,57963119,1873,1873,1873,1873,697
|
|
20240604,152900,56657638,1856,1856,1856,1856,0
|
|
20240604,152800,56657638,1856,1856,1856,1856,0
|
|
20240604,152700,56657638,1856,1856,1856,1856,0
|
|
20240604,152600,56657638,1856,1856,1856,1856,0
|
|
20240604,152500,56657638,1856,1856,1856,1856,0
|
|
20240604,152400,56657638,1856,1856,1856,1856,0
|
|
20240604,152300,56657638,1856,1856,1856,1856,0
|
|
20240604,152200,56657638,1856,1856,1856,1856,0
|
|
20240604,152100,56657638,1856,1856,1856,1856,0
|
|
20240604,152000,56657638,1856,1856,1856,1856,0
|
|
20240604,151900,56657638,1856,1868,1868,1856,133
|
|
20240604,151800,56409218,1854,1863,1863,1854,6
|
|
20240604,151700,56398076,1862,1863,1863,1862,34
|
|
20240604,151600,56334767,1862,1861,1862,1861,159
|
|
20240604,151500,56038867,1860,1860,1860,1860,167
|
|
20240604,151400,55728247,1860,1860,1860,1860,1
|
|
20240604,151300,55726387,1860,1860,1860,1860,1
|
|
20240604,151200,55724527,1859,1859,1859,1859,852
|
|
20240604,151100,54140659,1859,1859,1859,1859,1
|
|
20240604,151000,54138800,1849,1859,1859,1849,15
|
|
20240604,150900,54111055,1859,1859,1859,1859,1
|
|
20240604,150800,54109196,1859,1859,1859,1859,1
|
|
20240604,150700,54107337,1859,1859,1859,1859,4
|
|
20240604,150600,54099901,1859,1859,1859,1859,1
|
|
20240604,150500,54098042,1859,1859,1859,1859,1
|
|
20240604,150400,54096183,1859,1859,1859,1859,1
|
|
20240604,150300,54094324,1859,1859,1859,1859,1
|
|
20240604,150200,54092465,1859,1859,1859,1859,24
|
|
20240604,150100,54047849,1859,1859,1859,1859,1
|
|
20240604,150000,54045990,1859,1859,1859,1859,1
|
|
20240604,145900,54044131,1859,1859,1859,1859,1
|
|
20240604,145800,54042272,1855,1855,1855,1855,1
|
|
20240604,145700,54040417,1855,1855,1855,1855,1
|
|
20240604,145600,54038562,1855,1855,1855,1855,1
|
|
20240604,145500,54036707,1855,1855,1855,1855,1
|
|
20240604,145400,54034852,1855,1855,1855,1855,1
|
|
20240604,145300,54032997,1855,1855,1855,1855,1
|
|
20240604,145200,54031142,1855,1855,1855,1855,3
|
|
20240604,145100,54025577,1855,1855,1855,1855,1
|
|
20240604,145000,54023722,1855,1852,1855,1852,1002
|
|
20240604,144900,52166301,1852,1852,1852,1852,1
|
|
20240604,144800,52164449,1852,1852,1852,1852,1
|
|
20240604,144700,52162597,1852,1852,1852,1852,1
|
|
20240604,144600,52160745,1852,1852,1852,1852,1
|
|
20240604,144500,52158893,1852,1852,1852,1852,1
|
|
20240604,144400,52157041,1852,1852,1852,1852,1
|
|
20240604,144300,52155189,1852,1852,1852,1852,1
|
|
20240604,144200,52153337,1852,1846,1852,1846,51
|
|
20240604,144100,52059185,1852,1852,1852,1852,1
|
|
20240604,144000,52057333,1852,1852,1852,1852,1
|
|
20240604,143900,52055481,1852,1852,1852,1852,1
|
|
20240604,143800,52053629,1852,1852,1852,1852,1
|
|
20240604,143700,52051777,1852,1852,1852,1852,1
|
|
20240604,143600,52049925,1852,1852,1852,1852,1
|
|
20240604,143500,52048073,1852,1852,1852,1852,1
|
|
20240604,143400,52046221,1852,1852,1852,1852,1
|
|
20240604,143300,52044369,1852,1852,1852,1852,1
|
|
20240604,143200,52042517,1852,1852,1852,1852,1
|
|
20240604,143100,52040665,1852,1852,1852,1852,1
|
|
20240604,143000,52038813,1852,1852,1852,1852,1
|
|
20240604,142900,52036961,1852,1852,1852,1852,1
|
|
20240604,142800,52035109,1852,1852,1852,1852,1
|
|
20240604,142700,52033257,1852,1852,1852,1852,1
|
|
20240604,142600,52031405,1852,1852,1852,1852,1
|
|
20240604,142500,52029553,1852,1852,1852,1852,1
|
|
20240604,142400,52027701,1852,1852,1852,1852,1
|
|
20240604,142300,52025849,1852,1852,1852,1852,1
|
|
20240604,142200,52023997,1852,1846,1852,1846,213
|
|
20240604,142100,51630793,1852,1852,1852,1852,2
|
|
20240604,142000,51627089,1852,1852,1852,1852,1
|
|
20240604,141900,51625237,1852,1852,1852,1852,1
|
|
20240604,141800,51623385,1852,1852,1852,1852,1
|
|
20240604,141700,51621533,1852,1852,1852,1852,1
|
|
20240604,141600,51619681,1852,1852,1852,1852,1
|
|
20240604,141500,51617829,1852,1852,1852,1852,1
|
|
20240604,141400,51615977,1851,1851,1851,1851,1
|
|
20240604,141300,51614126,1851,1851,1851,1851,1
|
|
20240604,141200,51612275,1851,1851,1851,1851,1
|
|
20240604,141100,51610424,1851,1851,1851,1851,1
|
|
20240604,141000,51608573,1851,1851,1851,1851,1
|
|
20240604,140900,51606722,1851,1851,1851,1851,1
|
|
20240604,140800,51604871,1851,1851,1851,1851,1
|
|
20240604,140700,51603020,1852,1852,1852,1852,1
|
|
20240604,140600,51601168,1852,1852,1852,1852,1
|
|
20240604,140500,51599316,1852,1852,1852,1852,1
|
|
20240604,140400,51597464,1853,1844,1853,1842,401
|
|
20240604,140300,50858779,1852,1852,1852,1852,1
|
|
20240604,140200,50856927,1844,1853,1853,1844,51
|
|
20240604,140100,50762865,1853,1853,1853,1853,1
|
|
20240604,140000,50761012,1853,1853,1853,1853,1
|
|
20240604,135900,50759159,1853,1853,1853,1853,1
|
|
20240604,135800,50757306,1853,1853,1853,1853,1
|
|
20240604,135700,50755453,1854,1854,1854,1854,1
|
|
20240604,135600,50753599,1854,1854,1854,1854,1
|
|
20240604,135500,50751745,1854,1854,1854,1854,1
|
|
20240604,135400,50749891,1854,1854,1854,1854,1
|
|
20240604,135300,50748037,1854,1854,1854,1854,1
|
|
20240604,135200,50746183,1854,1854,1854,1854,2
|
|
20240604,135100,50742475,1854,1854,1854,1854,1
|
|
20240604,135000,50740621,1854,1854,1854,1854,1
|
|
20240604,134900,50738767,1854,1854,1854,1854,1
|
|
20240604,134800,50736913,1852,1854,1854,1852,75
|
|
20240604,134700,50597945,1855,1855,1855,1855,1
|
|
20240604,134600,50596090,1855,1855,1855,1855,1
|
|
20240604,134500,50594235,1855,1855,1855,1855,1
|
|
20240604,134400,50592380,1855,1855,1855,1855,1
|
|
20240604,134300,50590525,1854,1854,1854,1854,47
|
|
20240604,134200,50503387,1854,1854,1854,1854,1
|
|
20240604,134100,50501533,1854,1854,1854,1854,1
|
|
20240604,134000,50499679,1854,1854,1854,1854,1
|
|
20240604,133900,50497825,1854,1854,1854,1854,1
|
|
20240604,133800,50495971,1854,1854,1854,1854,1
|
|
20240604,133700,50494117,1854,1854,1854,1854,1
|
|
20240604,133600,50492263,1854,1854,1854,1854,1
|
|
20240604,133500,50490409,1854,1854,1854,1854,1
|
|
20240604,133400,50488555,1854,1854,1854,1854,1
|
|
20240604,133300,50486701,1854,1854,1854,1854,1
|
|
20240604,133200,50484847,1854,1854,1854,1854,1
|
|
20240604,133100,50482993,1854,1854,1854,1854,3
|
|
20240604,133000,50477431,1854,1854,1854,1854,1
|
|
20240604,132900,50475577,1854,1854,1854,1854,1
|
|
20240604,132800,50473723,1855,1855,1855,1855,1
|
|
20240604,132700,50471868,1855,1855,1855,1855,1
|
|
20240604,132600,50470013,1855,1855,1855,1855,1
|
|
20240604,132500,50468158,1855,1855,1855,1855,1
|
|
20240604,132400,50466303,1855,1855,1855,1855,1
|
|
20240604,132300,50464448,1855,1855,1855,1855,2
|
|
20240604,132200,50460738,1855,1855,1855,1855,1
|
|
20240604,132100,50458883,1855,1855,1855,1855,1
|
|
20240604,132000,50457028,1855,1855,1855,1855,1
|
|
20240604,131900,50455173,1855,1855,1855,1855,1
|
|
20240604,131800,50453318,1855,1855,1855,1855,1
|
|
20240604,131700,50451463,1855,1855,1855,1855,1
|
|
20240604,131600,50449608,1855,1855,1855,1855,1
|
|
20240604,131500,50447753,1855,1855,1855,1855,115
|
|
20240604,131400,50234428,1855,1855,1855,1855,1
|
|
20240604,131300,50232573,1855,1854,1855,1854,2
|
|
20240604,131200,50228864,1855,1855,1855,1855,1
|
|
20240604,131100,50227009,1855,1855,1855,1855,1
|
|
20240604,131000,50225154,1855,1855,1855,1855,1
|
|
20240604,130900,50223299,1853,1855,1855,1853,34
|
|
20240604,130800,50160295,1855,1855,1855,1855,1
|
|
20240604,130700,50158440,1853,1855,1855,1853,121
|
|
20240604,130600,49934225,1855,1855,1855,1855,1
|
|
20240604,130500,49932370,1855,1855,1855,1855,1
|
|
20240604,130400,49930515,1855,1855,1855,1855,1
|
|
20240604,130300,49928660,1855,1855,1855,1855,1
|
|
20240604,130200,49926805,1855,1855,1855,1855,1
|
|
20240604,130100,49924950,1855,1853,1855,1853,201
|
|
20240604,130000,49552495,1855,1855,1855,1855,1
|
|
20240604,125900,49550640,1855,1855,1855,1855,1
|
|
20240604,125800,49548785,1855,1855,1855,1855,1
|
|
20240604,125700,49546930,1855,1855,1855,1855,1
|
|
20240604,125600,49545075,1855,1855,1855,1855,1
|
|
20240604,125500,49543220,1855,1855,1855,1855,1
|
|
20240604,125400,49541365,1855,1855,1855,1855,1
|
|
20240604,125300,49539510,1853,1855,1855,1853,783
|
|
20240604,125200,48088607,1855,1855,1855,1855,1
|
|
20240604,125100,48086752,1855,1855,1855,1855,1
|
|
20240604,125000,48084897,1855,1855,1855,1855,1
|
|
20240604,124900,48083042,1855,1855,1855,1855,1
|
|
20240604,124800,48081187,1852,1855,1855,1852,57
|
|
20240604,124700,47975620,1855,1855,1855,1855,1
|
|
20240604,124600,47973765,1852,1855,1855,1852,601
|
|
20240604,124500,46860710,1855,1855,1855,1855,1
|
|
20240604,124400,46858855,1855,1855,1855,1855,1
|
|
20240604,124300,46857000,1855,1855,1855,1855,1
|
|
20240604,124200,46855145,1855,1855,1855,1855,1
|
|
20240604,124100,46853290,1855,1855,1855,1855,1
|
|
20240604,124000,46851435,1856,1856,1856,1856,1
|
|
20240604,123900,46849579,1856,1856,1856,1856,1
|
|
20240604,123800,46847723,1856,1856,1856,1856,1
|
|
20240604,123700,46845867,1856,1856,1856,1856,1
|
|
20240604,123600,46844011,1856,1856,1856,1856,1
|
|
20240604,123500,46842155,1856,1856,1856,1856,1
|
|
20240604,123400,46840299,1856,1856,1856,1856,1
|
|
20240604,123300,46838443,1856,1856,1856,1856,1
|
|
20240604,123200,46836587,1856,1856,1856,1856,1
|
|
20240604,123100,46834731,1856,1856,1856,1856,1
|
|
20240604,123000,46832875,1856,1856,1856,1856,1
|
|
20240604,122900,46831019,1856,1856,1856,1856,1
|
|
20240604,122800,46829163,1856,1856,1856,1856,1
|
|
20240604,122700,46827307,1856,1856,1856,1856,1
|
|
20240604,122600,46825451,1856,1856,1856,1856,1
|
|
20240604,122500,46823595,1856,1856,1856,1856,1
|
|
20240604,122400,46821739,1856,1856,1856,1856,2
|
|
20240604,122300,46818027,1856,1856,1856,1856,1
|
|
20240604,122200,46816171,1856,1856,1856,1856,1
|
|
20240604,122100,46814315,1856,1856,1856,1856,1
|
|
20240604,122000,46812459,1856,1856,1856,1856,1
|
|
20240604,121900,46810603,1856,1856,1856,1856,1
|
|
20240604,121800,46808747,1856,1856,1856,1856,1
|
|
20240604,121700,46806891,1852,1856,1856,1852,71
|
|
20240604,121600,46675395,1856,1856,1856,1856,1
|
|
20240604,121500,46673539,1853,1853,1853,1853,1
|
|
20240604,121400,46671686,1853,1853,1853,1853,1
|
|
20240604,121300,46669833,1853,1853,1853,1853,1
|
|
20240604,121200,46667980,1853,1853,1853,1853,1
|
|
20240604,121100,46666127,1853,1853,1853,1853,1
|
|
20240604,121000,46664274,1853,1850,1853,1850,130
|
|
20240604,120900,46423759,1852,1852,1852,1852,1
|
|
20240604,120800,46421907,1852,1852,1852,1852,1
|
|
20240604,120700,46420055,1853,1853,1853,1853,1
|
|
20240604,120600,46418202,1853,1853,1853,1853,2
|
|
20240604,120500,46414496,1853,1853,1853,1853,1
|
|
20240604,120400,46412643,1842,1855,1855,1842,78
|
|
20240604,120300,46268946,1855,1855,1855,1855,1
|
|
20240604,120200,46267091,1855,1855,1855,1855,1
|
|
20240604,120100,46265236,1855,1855,1855,1855,1
|
|
20240604,120000,46263381,1855,1852,1855,1852,2
|
|
20240604,115900,46259674,1853,1856,1856,1853,3
|
|
20240604,115800,46254111,1856,1856,1856,1855,3
|
|
20240604,115700,46248544,1856,1856,1856,1856,1
|
|
20240604,115600,46246688,1843,1856,1856,1843,82
|
|
20240604,115500,46095549,1856,1856,1856,1856,2
|
|
20240604,115400,46091837,1856,1856,1856,1856,1
|
|
20240604,115300,46089981,1853,1853,1853,1853,1
|
|
20240604,115200,46088128,1853,1853,1853,1853,1
|
|
20240604,115100,46086275,1853,1853,1853,1853,1
|
|
20240604,115000,46084422,1853,1853,1853,1853,1
|
|
20240604,114900,46082569,1842,1854,1854,1842,74
|
|
20240604,114800,45946248,1854,1854,1854,1854,1
|
|
20240604,114700,45944394,1854,1854,1854,1854,1
|
|
20240604,114600,45942540,1854,1854,1854,1854,1
|
|
20240604,114500,45940686,1854,1854,1854,1854,1
|
|
20240604,114400,45938832,1854,1854,1854,1854,1
|
|
20240604,114300,45936978,1854,1854,1854,1854,1
|
|
20240604,114200,45935124,1854,1854,1854,1854,1
|
|
20240604,114100,45933270,1855,1855,1855,1855,180
|
|
20240604,114000,45599370,1855,1855,1855,1855,100
|
|
20240604,113900,45413870,1854,1854,1854,1854,1
|
|
20240604,113800,45412016,1841,1855,1855,1841,53
|
|
20240604,113700,45314419,1856,1856,1856,1856,1
|
|
20240604,113600,45312563,1856,1856,1856,1856,1
|
|
20240604,113500,45310707,1842,1857,1857,1842,81
|
|
20240604,113400,45161423,1857,1857,1857,1857,1
|
|
20240604,113300,45159566,1857,1857,1857,1857,1
|
|
20240604,113200,45157709,1858,1858,1858,1858,1
|
|
20240604,113100,45155851,1858,1858,1858,1858,1
|
|
20240604,113000,45153993,1858,1858,1858,1858,1
|
|
20240604,112900,45152135,1859,1859,1859,1859,1
|
|
20240604,112800,45150276,1841,1860,1860,1841,88
|
|
20240604,112700,44988051,1860,1860,1860,1860,1
|
|
20240604,112600,44986191,1860,1860,1860,1860,2
|
|
20240604,112500,44982471,1860,1860,1860,1860,1
|
|
20240604,112400,44980611,1860,1860,1860,1860,1
|
|
20240604,112300,44978751,1860,1860,1860,1860,1
|
|
20240604,112200,44976891,1860,1860,1860,1860,1
|
|
20240604,112100,44975031,1860,1860,1860,1860,1
|
|
20240604,112000,44973171,1842,1860,1860,1842,87
|
|
20240604,111900,44812899,1860,1860,1860,1860,1
|
|
20240604,111800,44811039,1842,1860,1860,1842,6
|
|
20240604,111700,44799969,1860,1860,1860,1860,1
|
|
20240604,111600,44798109,1860,1860,1860,1860,1
|
|
20240604,111500,44796249,1860,1860,1860,1860,1
|
|
20240604,111400,44794389,1860,1842,1860,1842,76
|
|
20240604,111300,44654379,1860,1860,1860,1860,1
|
|
20240604,111200,44652519,1860,1860,1860,1860,1
|
|
20240604,111100,44650659,1860,1860,1860,1860,1
|
|
20240604,111000,44648799,1860,1860,1860,1860,1
|
|
20240604,110900,44646939,1860,1860,1860,1860,1
|
|
20240604,110800,44645079,1840,1862,1862,1840,116
|
|
20240604,110700,44430791,1862,1862,1862,1862,1
|
|
20240604,110600,44428929,1862,1862,1862,1862,1
|
|
20240604,110500,44427067,1862,1862,1862,1862,1
|
|
20240604,110400,44425205,1853,1862,1862,1853,2
|
|
20240604,110300,44421490,1862,1862,1862,1862,1
|
|
20240604,110200,44419628,1862,1862,1862,1862,1
|
|
20240604,110100,44417766,1863,1863,1863,1863,1
|
|
20240604,110000,44415903,1863,1863,1863,1863,1
|
|
20240604,105900,44414040,1863,1863,1863,1863,1
|
|
20240604,105800,44412177,1863,1863,1863,1863,1
|
|
20240604,105700,44410314,1863,1863,1863,1863,1
|
|
20240604,105600,44408451,1863,1863,1863,1863,2
|
|
20240604,105500,44404725,1863,1863,1863,1863,1
|
|
20240604,105400,44402862,1863,1863,1863,1863,1
|
|
20240604,105300,44400999,1860,1859,1860,1859,314
|
|
20240604,105200,43817043,1859,1859,1859,1859,1
|
|
20240604,105100,43815184,1859,1859,1859,1859,1
|
|
20240604,105000,43813325,1859,1859,1859,1859,1
|
|
20240604,104900,43811466,1859,1859,1859,1859,1
|
|
20240604,104800,43809607,1859,1859,1859,1859,1
|
|
20240604,104700,43807748,1859,1858,1859,1858,201
|
|
20240604,104600,43434210,1858,1858,1858,1858,1
|
|
20240604,104500,43432352,1858,1858,1858,1858,1
|
|
20240604,104400,43430494,1858,1858,1858,1858,1
|
|
20240604,104300,43428636,1858,1858,1858,1858,1
|
|
20240604,104200,43426778,1858,1858,1858,1858,1
|
|
20240604,104100,43424920,1858,1851,1858,1851,3001
|
|
20240604,104000,37849744,1851,1851,1851,1851,1
|
|
20240604,103900,37847893,1850,1850,1850,1850,101
|
|
20240604,103800,37661043,1850,1850,1850,1850,1
|
|
20240604,103700,37659193,1850,1850,1850,1850,1
|
|
20240604,103600,37657343,1850,1850,1850,1850,1
|
|
20240604,103500,37655493,1850,1850,1850,1850,1
|
|
20240604,103400,37653643,1850,1836,1850,1836,342
|
|
20240604,103300,37025717,1836,1850,1850,1836,776
|
|
20240604,103200,35600743,1850,1850,1850,1850,1
|
|
20240604,103100,35598893,1850,1850,1850,1850,1
|
|
20240604,103000,35597043,1850,1849,1850,1849,101
|
|
20240604,102900,35410293,1837,1849,1849,1837,2
|
|
20240604,102800,35406607,1850,1848,1850,1848,186
|
|
20240604,102700,35062877,1848,1850,1850,1848,17
|
|
20240604,102600,35031457,1850,1850,1850,1850,1
|
|
20240604,102500,35029607,1840,1850,1850,1840,32
|
|
20240604,102400,34970713,1850,1850,1850,1850,1
|
|
20240604,102300,34968863,1850,1850,1850,1850,1
|
|
20240604,102200,34967013,1850,1850,1850,1850,1
|
|
20240604,102100,34965163,1851,1851,1851,1851,1
|
|
20240604,102000,34963312,1851,1841,1851,1840,73
|
|
20240604,101900,34828971,1851,1851,1851,1851,2
|
|
20240604,101800,34825269,1852,1852,1852,1852,1
|
|
20240604,101700,34823417,1853,1853,1853,1853,1
|
|
20240604,101600,34821564,1852,1852,1852,1852,1
|
|
20240604,101500,34819712,1853,1853,1853,1853,1
|
|
20240604,101400,34817859,1840,1856,1856,1840,75
|
|
20240604,101300,34679737,1856,1856,1856,1856,1
|
|
20240604,101200,34677881,1856,1856,1856,1856,1
|
|
20240604,101100,34676025,1856,1856,1856,1856,1
|
|
20240604,101000,34674169,1857,1857,1857,1857,1
|
|
20240604,100900,34672312,1857,1857,1857,1857,1
|
|
20240604,100800,34670455,1857,1857,1857,1857,1
|
|
20240604,100700,34668598,1843,1857,1857,1843,6
|
|
20240604,100600,34657523,1857,1857,1857,1857,1
|
|
20240604,100500,34655666,1857,1857,1857,1857,1
|
|
20240604,100400,34653809,1857,1857,1857,1857,1
|
|
20240604,100300,34651952,1857,1857,1857,1857,1
|
|
20240604,100200,34650095,1857,1857,1857,1857,2
|
|
20240604,100100,34646381,1857,1857,1857,1857,1
|
|
20240604,100000,34644524,1857,1857,1857,1857,1
|
|
20240604,095900,34642667,1857,1857,1857,1857,1
|
|
20240604,095800,34640810,1858,1857,1858,1857,2505
|
|
20240604,095700,29989023,1857,1857,1858,1855,2359
|
|
20240604,095600,25608864,1857,1857,1857,1857,1
|
|
20240604,095500,25607007,1857,1857,1857,1857,1
|
|
20240604,095400,25605150,1843,1857,1857,1843,1619
|
|
20240604,095300,22621319,1857,1850,1858,1850,4367
|
|
20240604,095200,14531225,1850,1850,1850,1850,1
|
|
20240604,095100,14529375,1850,1850,1850,1850,1
|
|
20240604,095000,14527525,1850,1850,1850,1850,1
|
|
20240604,094900,14525675,1853,1848,1853,1848,572
|
|
20240604,094800,13467160,1848,1848,1848,1848,1
|
|
20240604,094700,13465312,1848,1842,1848,1842,332
|
|
20240604,094600,12853762,1842,1842,1842,1842,1
|
|
20240604,094500,12851920,1842,1842,1842,1842,1
|
|
20240604,094400,12850078,1842,1842,1842,1842,1
|
|
20240604,094300,12848236,1842,1842,1842,1842,2
|
|
20240604,094200,12844552,1842,1842,1842,1842,101
|
|
20240604,094100,12658510,1842,1842,1842,1842,1
|
|
20240604,094000,12656668,1842,1842,1842,1842,1
|
|
20240604,093900,12654826,1842,1842,1842,1842,1
|
|
20240604,093800,12652984,1842,1842,1842,1842,25
|
|
20240604,093700,12606934,1842,1842,1842,1842,1
|
|
20240604,093600,12605092,1842,1842,1842,1842,1
|
|
20240604,093500,12603250,1842,1842,1842,1842,2
|
|
20240604,093400,12599566,1842,1842,1842,1842,1
|
|
20240604,093300,12597724,1842,1842,1842,1842,1
|
|
20240604,093200,12595882,1842,1842,1842,1842,1
|
|
20240604,093100,12594040,1842,1842,1842,1842,2
|
|
20240604,093000,12590356,1842,1842,1842,1842,1
|
|
20240604,092900,12588514,1842,1842,1842,1842,207
|
|
20240604,092800,12207220,1842,1842,1842,1842,1
|
|
20240604,092700,12205378,1842,1836,1842,1833,401
|
|
20240604,092600,11469810,1842,1842,1842,1842,1
|
|
20240604,092500,11467968,1842,1842,1842,1842,1
|
|
20240604,092400,11466126,1842,1842,1842,1842,1
|
|
20240604,092300,11464284,1842,1842,1842,1842,9
|
|
20240604,092200,11447706,1842,1842,1842,1842,1
|
|
20240604,092100,11445864,1842,1842,1842,1842,1
|
|
20240604,092000,11444022,1842,1842,1842,1842,2
|
|
20240604,091900,11440338,1842,1842,1842,1842,2
|
|
20240604,091800,11436654,1842,1842,1842,1842,1
|
|
20240604,091700,11434812,1842,1842,1842,1842,1
|
|
20240604,091600,11432970,1842,1842,1842,1842,1
|
|
20240604,091500,11431128,1842,1842,1842,1842,4
|
|
20240604,091400,11423760,1842,1842,1842,1842,7
|
|
20240604,091300,11410866,1842,1842,1842,1842,1
|
|
20240604,091200,11409024,1842,1842,1842,1842,1
|
|
20240604,091100,11407182,1842,1842,1842,1842,1
|
|
20240604,091000,11405340,1842,1842,1842,1842,8
|
|
20240604,090900,11390604,1842,1842,1842,1842,1
|
|
20240604,090800,11388762,1842,1842,1842,1842,1
|
|
20240604,090700,11386920,1842,1843,1843,1842,48
|
|
20240604,090600,11298503,1843,1843,1843,1843,1
|
|
20240604,090500,11296660,1832,1845,1845,1832,1131
|
|
20240604,090400,9223452,1845,1847,1847,1845,2
|
|
20240604,090300,9219760,1847,1847,1847,1847,1
|
|
20240604,090200,9217913,1847,1847,1847,1847,1
|
|
20240604,090100,9216066,1837,1858,1858,1837,357
|
|
20240604,090000,8557192,1849,1849,1860,1849,4628
|