586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,184300,174424015,1871,1871,1871,1871,9795
|
|
20240604,184200,174424015,1871,1871,1871,1871,0
|
|
20240604,184100,174424015,1871,1871,1871,1871,0
|
|
20240604,184000,174424015,1871,1871,1871,1871,0
|
|
20240604,183900,174424015,1871,1871,1871,1871,0
|
|
20240604,183800,174424015,1871,1871,1871,1871,0
|
|
20240604,183700,174424015,1871,1871,1871,1871,0
|
|
20240604,183600,174424015,1871,1871,1871,1871,0
|
|
20240604,183500,174424015,1871,1871,1871,1871,0
|
|
20240604,183400,174424015,1871,1871,1871,1871,0
|
|
20240604,183300,174424015,1871,1871,1871,1871,0
|
|
20240604,183200,174424015,1871,1871,1871,1871,0
|
|
20240604,183100,174424015,1871,1871,1871,1871,0
|
|
20240604,183000,174424015,1871,1871,1871,1871,0
|
|
20240604,182900,174424015,1871,1871,1871,1871,0
|
|
20240604,182800,174424015,1871,1871,1871,1871,0
|
|
20240604,182700,174424015,1871,1871,1871,1871,0
|
|
20240604,182600,174424015,1871,1871,1871,1871,0
|
|
20240604,182500,174424015,1871,1871,1871,1871,0
|
|
20240604,182400,174424015,1871,1871,1871,1871,0
|
|
20240604,182300,174424015,1871,1871,1871,1871,0
|
|
20240604,182200,174424015,1871,1871,1871,1871,0
|
|
20240604,182100,174424015,1871,1871,1871,1871,0
|
|
20240604,182000,174424015,1871,1871,1871,1871,0
|
|
20240604,181900,174424015,1871,1871,1871,1871,0
|
|
20240604,181800,174424015,1871,1871,1871,1871,0
|
|
20240604,181700,174424015,1871,1871,1871,1871,0
|
|
20240604,181600,174424015,1871,1871,1871,1871,0
|
|
20240604,181500,174424015,1871,1871,1871,1871,0
|
|
20240604,181400,174424015,1871,1871,1871,1871,0
|
|
20240604,181300,174424015,1871,1871,1871,1871,9795
|
|
20240604,181200,174424015,1871,1871,1871,1871,0
|
|
20240604,181100,174424015,1871,1871,1871,1871,0
|
|
20240604,181000,174424015,1871,1871,1871,1871,0
|
|
20240604,180900,174424015,1871,1871,1871,1871,0
|
|
20240604,180800,174424015,1871,1871,1871,1871,0
|
|
20240604,180700,174424015,1871,1871,1871,1871,0
|
|
20240604,180600,174424015,1871,1871,1871,1871,0
|
|
20240604,180500,174424015,1871,1871,1871,1871,0
|
|
20240604,180400,174424015,1871,1871,1871,1871,0
|
|
20240604,180300,174424015,1871,1871,1871,1871,0
|
|
20240604,180200,174424015,1871,1871,1871,1871,0
|
|
20240604,180100,174424015,1871,1871,1871,1871,0
|
|
20240604,180000,174424015,1871,1871,1871,1871,0
|
|
20240604,175900,174424015,1871,1871,1871,1871,0
|
|
20240604,175800,174424015,1871,1871,1871,1871,0
|
|
20240604,175700,174424015,1871,1871,1871,1871,0
|
|
20240604,175600,174424015,1871,1871,1871,1871,0
|
|
20240604,175500,174424015,1871,1871,1871,1871,0
|
|
20240604,175400,174424015,1871,1871,1871,1871,0
|
|
20240604,175300,174424015,1871,1871,1871,1871,0
|
|
20240604,175200,174424015,1871,1871,1871,1871,0
|
|
20240604,175100,174424015,1871,1871,1871,1871,0
|
|
20240604,175000,174424015,1871,1871,1871,1871,0
|
|
20240604,174900,174424015,1871,1871,1871,1871,0
|
|
20240604,174800,174424015,1871,1871,1871,1871,0
|
|
20240604,174700,174424015,1871,1871,1871,1871,0
|
|
20240604,174600,174424015,1871,1871,1871,1871,0
|
|
20240604,174500,174424015,1871,1871,1871,1871,0
|
|
20240604,174400,174424015,1871,1871,1871,1871,0
|
|
20240604,174300,174424015,1871,1871,1871,1871,9795
|
|
20240604,174200,174424015,1871,1871,1871,1871,0
|
|
20240604,174100,174424015,1871,1871,1871,1871,0
|
|
20240604,174000,174424015,1871,1871,1871,1871,0
|
|
20240604,173900,174424015,1871,1871,1871,1871,0
|
|
20240604,173800,174424015,1871,1871,1871,1871,0
|
|
20240604,173700,174424015,1871,1871,1871,1871,0
|
|
20240604,173600,174424015,1871,1871,1871,1871,0
|
|
20240604,173500,174424015,1871,1871,1871,1871,0
|
|
20240604,173400,174424015,1871,1871,1871,1871,0
|
|
20240604,173300,174424015,1871,1871,1871,1871,0
|
|
20240604,173200,174424015,1871,1871,1871,1871,0
|
|
20240604,173100,174424015,1871,1871,1871,1871,0
|
|
20240604,173000,174424015,1871,1871,1871,1871,0
|
|
20240604,172900,174424015,1871,1871,1871,1871,0
|
|
20240604,172800,174424015,1871,1871,1871,1871,0
|
|
20240604,172700,174424015,1871,1871,1871,1871,0
|
|
20240604,172600,174424015,1871,1871,1871,1871,0
|
|
20240604,172500,174424015,1871,1871,1871,1871,0
|
|
20240604,172400,174424015,1871,1871,1871,1871,0
|
|
20240604,172300,174424015,1871,1871,1871,1871,0
|
|
20240604,172200,174424015,1871,1871,1871,1871,0
|
|
20240604,172100,174424015,1871,1871,1871,1871,0
|
|
20240604,172000,174424015,1871,1871,1871,1871,0
|
|
20240604,171900,174424015,1871,1871,1871,1871,0
|
|
20240604,171800,174424015,1871,1871,1871,1871,0
|
|
20240604,171700,174424015,1871,1871,1871,1871,0
|
|
20240604,171600,174424015,1871,1871,1871,1871,0
|
|
20240604,171500,174424015,1871,1871,1871,1871,0
|
|
20240604,171400,174424015,1871,1871,1871,1871,0
|
|
20240604,171300,174424015,1871,1871,1871,1871,9795
|
|
20240604,171200,174424015,1871,1871,1871,1871,0
|
|
20240604,171100,174424015,1871,1871,1871,1871,0
|
|
20240604,171000,174424015,1871,1871,1871,1871,0
|
|
20240604,170900,174424015,1871,1871,1871,1871,0
|
|
20240604,170800,174424015,1871,1871,1871,1871,0
|
|
20240604,170700,174424015,1871,1871,1871,1871,0
|
|
20240604,170600,174424015,1871,1871,1871,1871,0
|
|
20240604,170500,174424015,1871,1871,1871,1871,0
|
|
20240604,170400,174424015,1871,1871,1871,1871,0
|
|
20240604,170300,174424015,1871,1871,1871,1871,0
|
|
20240604,170200,174424015,1871,1871,1871,1871,0
|
|
20240604,170100,174424015,1871,1871,1871,1871,0
|
|
20240604,170000,174424015,1871,1871,1871,1871,0
|
|
20240604,165900,174424015,1871,1871,1871,1871,0
|
|
20240604,165800,174424015,1871,1871,1871,1871,0
|
|
20240604,165700,174424015,1871,1871,1871,1871,0
|
|
20240604,165600,174424015,1871,1871,1871,1871,0
|
|
20240604,165500,174424015,1871,1871,1871,1871,0
|
|
20240604,165400,174424015,1871,1871,1871,1871,0
|
|
20240604,165300,174424015,1871,1871,1871,1871,0
|
|
20240604,165200,174424015,1871,1871,1871,1871,0
|
|
20240604,165100,174424015,1871,1871,1871,1871,0
|
|
20240604,165000,174424015,1871,1871,1871,1871,0
|
|
20240604,164900,174424015,1871,1871,1871,1871,0
|
|
20240604,164800,174424015,1871,1871,1871,1871,0
|
|
20240604,164700,174424015,1871,1871,1871,1871,0
|
|
20240604,164600,174424015,1871,1871,1871,1871,0
|
|
20240604,164500,174424015,1871,1871,1871,1871,0
|
|
20240604,164400,174424015,1871,1871,1871,1871,0
|
|
20240604,164300,174424015,1871,1871,1871,1871,9795
|
|
20240604,164200,174424015,1871,1871,1871,1871,0
|
|
20240604,164100,174424015,1871,1871,1871,1871,0
|
|
20240604,164000,174424015,1871,1871,1871,1871,0
|
|
20240604,163900,174424015,1871,1871,1871,1871,0
|
|
20240604,163800,174424015,1871,1871,1871,1871,0
|
|
20240604,163700,174424015,1871,1871,1871,1871,0
|
|
20240604,163600,174424015,1871,1871,1871,1871,0
|
|
20240604,163500,174424015,1871,1871,1871,1871,0
|
|
20240604,163400,174424015,1871,1871,1871,1871,0
|
|
20240604,163300,174424015,1871,1871,1871,1871,0
|
|
20240604,163200,174424015,1871,1871,1871,1871,0
|
|
20240604,163100,174424015,1871,1871,1871,1871,0
|
|
20240604,163000,174424015,1871,1871,1871,1871,0
|
|
20240604,162900,174424015,1871,1871,1871,1871,0
|
|
20240604,162800,174424015,1871,1871,1871,1871,0
|
|
20240604,162700,174424015,1871,1871,1871,1871,0
|
|
20240604,162600,174424015,1871,1871,1871,1871,0
|
|
20240604,162500,174424015,1871,1871,1871,1871,0
|
|
20240604,162400,174424015,1871,1871,1871,1871,0
|
|
20240604,162300,174424015,1871,1871,1871,1871,0
|
|
20240604,162200,174424015,1871,1871,1871,1871,0
|
|
20240604,162100,174424015,1871,1871,1871,1871,0
|
|
20240604,162000,174424015,1871,1871,1871,1871,0
|
|
20240604,161900,174424015,1871,1871,1871,1871,0
|
|
20240604,161800,174424015,1871,1871,1871,1871,0
|
|
20240604,161700,174424015,1871,1871,1871,1871,0
|
|
20240604,161600,174424015,1871,1871,1871,1871,0
|
|
20240604,161500,174424015,1871,1871,1871,1871,0
|
|
20240604,161400,174424015,1871,1871,1871,1871,0
|
|
20240604,161300,174424015,1871,1871,1871,1871,9795
|
|
20240604,161200,174424015,1871,1871,1871,1871,0
|
|
20240604,161100,174424015,1871,1871,1871,1871,0
|
|
20240604,161000,174424015,1871,1871,1871,1871,0
|
|
20240604,160900,174424015,1871,1871,1871,1871,0
|
|
20240604,160800,174424015,1871,1871,1871,1871,0
|
|
20240604,160700,174424015,1871,1871,1871,1871,0
|
|
20240604,160600,174424015,1871,1871,1871,1871,0
|
|
20240604,160500,174424015,1871,1871,1871,1871,0
|
|
20240604,160400,174424015,1871,1871,1871,1871,0
|
|
20240604,160300,174424015,1871,1871,1871,1871,0
|
|
20240604,160200,174424015,1871,1871,1871,1871,0
|
|
20240604,160100,174424015,1871,1871,1871,1871,0
|
|
20240604,160000,174424015,1871,1871,1871,1871,0
|
|
20240604,155900,174424015,1871,1871,1871,1871,0
|
|
20240604,155800,174424015,1871,1871,1871,1871,0
|
|
20240604,155700,174424015,1871,1871,1871,1871,0
|
|
20240604,155600,174424015,1871,1871,1871,1871,0
|
|
20240604,155500,174424015,1871,1871,1871,1871,0
|
|
20240604,155400,174424015,1871,1871,1871,1871,0
|
|
20240604,155300,174424015,1871,1871,1871,1871,0
|
|
20240604,155200,174424015,1871,1871,1871,1871,0
|
|
20240604,155100,174424015,1871,1871,1871,1871,0
|
|
20240604,155000,174424015,1871,1871,1871,1871,0
|
|
20240604,154900,174424015,1871,1871,1871,1871,0
|
|
20240604,154800,174424015,1871,1871,1871,1871,0
|
|
20240604,154700,174424015,1871,1871,1871,1871,0
|
|
20240604,154600,174424015,1871,1871,1871,1871,0
|
|
20240604,154500,174424015,1871,1871,1871,1871,0
|
|
20240604,154400,174424015,1871,1871,1871,1871,0
|
|
20240604,154300,174424015,1871,1871,1871,1871,9795
|
|
20240604,154200,174424015,1871,1871,1871,1871,0
|
|
20240604,154100,174424015,1871,1871,1871,1871,0
|
|
20240604,154000,174424015,1871,1871,1871,1871,0
|
|
20240604,153900,174424015,1871,1871,1871,1871,0
|
|
20240604,153800,174424015,1871,1871,1871,1871,0
|
|
20240604,153700,174424015,1871,1871,1871,1871,0
|
|
20240604,153600,174424015,1871,1871,1871,1871,0
|
|
20240604,153500,174424015,1871,1871,1871,1871,0
|
|
20240604,153400,174424015,1871,1871,1871,1871,0
|
|
20240604,153300,174424015,1871,1871,1871,1871,0
|
|
20240604,153200,174424015,1871,1871,1871,1871,0
|
|
20240604,153100,174424015,1871,1871,1871,1871,0
|
|
20240604,153000,174424015,1871,1871,1871,1871,9795
|
|
20240604,152900,156097570,1888,1888,1888,1888,0
|
|
20240604,152800,156097570,1888,1888,1888,1888,0
|
|
20240604,152700,156097570,1888,1888,1888,1888,0
|
|
20240604,152600,156097570,1888,1888,1888,1888,0
|
|
20240604,152500,156097570,1888,1888,1888,1888,0
|
|
20240604,152400,156097570,1888,1888,1888,1888,0
|
|
20240604,152300,156097570,1888,1888,1888,1888,0
|
|
20240604,152200,156097570,1888,1888,1888,1888,0
|
|
20240604,152100,156097570,1888,1888,1888,1888,0
|
|
20240604,152000,156097570,1888,1888,1888,1888,0
|
|
20240604,151900,156097570,1888,1886,1889,1885,407
|
|
20240604,151800,155329956,1886,1886,1886,1886,0
|
|
20240604,151700,155329956,1886,1881,1886,1881,19
|
|
20240604,151600,155294209,1881,1881,1881,1881,1
|
|
20240604,151500,155292328,1879,1880,1880,1879,4969
|
|
20240604,151400,145951488,1881,1881,1881,1881,1
|
|
20240604,151300,145949607,1880,1881,1881,1880,1062
|
|
20240604,151200,143952033,1881,1882,1882,1881,520
|
|
20240604,151100,142973899,1883,1883,1883,1883,0
|
|
20240604,151000,142973899,1883,1883,1883,1883,0
|
|
20240604,150900,142973899,1883,1883,1883,1883,1
|
|
20240604,150800,142972016,1881,1882,1883,1881,5497
|
|
20240604,150700,132627704,1883,1882,1883,1882,1433
|
|
20240604,150600,129930787,1883,1882,1883,1882,111
|
|
20240604,150500,129721874,1883,1885,1885,1883,131
|
|
20240604,150400,129475199,1882,1882,1882,1882,0
|
|
20240604,150300,129475199,1882,1883,1883,1882,1135
|
|
20240604,150200,127338382,1885,1885,1885,1885,0
|
|
20240604,150100,127338382,1885,1885,1885,1885,0
|
|
20240604,150000,127338382,1885,1885,1885,1885,0
|
|
20240604,145900,127338382,1885,1887,1887,1885,1697
|
|
20240604,145800,124139535,1885,1885,1885,1885,0
|
|
20240604,145700,124139535,1885,1884,1885,1884,3510
|
|
20240604,145600,117526317,1885,1885,1885,1885,125
|
|
20240604,145500,117290692,1886,1887,1887,1886,157
|
|
20240604,145400,116994579,1888,1888,1888,1888,0
|
|
20240604,145300,116994579,1888,1888,1888,1888,1
|
|
20240604,145200,116992691,1887,1888,1888,1887,70
|
|
20240604,145100,116860591,1889,1889,1889,1889,1
|
|
20240604,145000,116858702,1889,1889,1889,1889,0
|
|
20240604,144900,116858702,1889,1889,1889,1889,1
|
|
20240604,144800,116856813,1888,1888,1888,1888,1
|
|
20240604,144700,116854925,1889,1889,1889,1889,0
|
|
20240604,144600,116854925,1889,1889,1889,1889,100
|
|
20240604,144500,116666025,1889,1889,1889,1889,0
|
|
20240604,144400,116666025,1889,1889,1889,1889,100
|
|
20240604,144300,116477125,1889,1889,1889,1889,1
|
|
20240604,144200,116475236,1887,1887,1887,1887,0
|
|
20240604,144100,116475236,1887,1887,1887,1887,0
|
|
20240604,144000,116475236,1887,1888,1888,1887,1825
|
|
20240604,143900,113030961,1889,1889,1889,1889,0
|
|
20240604,143800,113030961,1889,1888,1889,1888,25
|
|
20240604,143700,112983760,1886,1886,1886,1886,215
|
|
20240604,143600,112578270,1885,1885,1885,1885,0
|
|
20240604,143500,112578270,1885,1885,1885,1885,0
|
|
20240604,143400,112578270,1885,1885,1885,1885,0
|
|
20240604,143300,112578270,1885,1887,1887,1885,10
|
|
20240604,143200,112559418,1885,1885,1885,1885,0
|
|
20240604,143100,112559418,1885,1888,1888,1885,585
|
|
20240604,143000,111456438,1888,1888,1888,1888,0
|
|
20240604,142900,111456438,1888,1888,1888,1888,2
|
|
20240604,142800,111452662,1888,1888,1888,1888,0
|
|
20240604,142700,111452662,1888,1888,1888,1888,1
|
|
20240604,142600,111450774,1888,1888,1888,1888,1
|
|
20240604,142500,111448886,1885,1884,1885,1884,5447
|
|
20240604,142400,101186735,1884,1884,1884,1884,0
|
|
20240604,142300,101186735,1884,1885,1885,1884,2948
|
|
20240604,142200,95631802,1888,1886,1888,1886,795
|
|
20240604,142100,94132430,1887,1889,1889,1887,3728
|
|
20240604,142000,87096021,1889,1889,1889,1889,4
|
|
20240604,141900,87088465,1889,1889,1889,1889,0
|
|
20240604,141800,87088465,1889,1889,1889,1889,0
|
|
20240604,141700,87088465,1889,1889,1889,1889,0
|
|
20240604,141600,87088465,1889,1889,1889,1889,0
|
|
20240604,141500,87088465,1889,1889,1889,1889,1
|
|
20240604,141400,87086576,1889,1889,1889,1889,0
|
|
20240604,141300,87086576,1889,1889,1889,1889,611
|
|
20240604,141200,85932397,1889,1891,1891,1889,223
|
|
20240604,141100,85511148,1892,1892,1892,1892,93
|
|
20240604,141000,85335192,1892,1892,1892,1892,1
|
|
20240604,140900,85333300,1889,1889,1889,1889,0
|
|
20240604,140800,85333300,1889,1889,1889,1889,505
|
|
20240604,140700,84379355,1892,1892,1892,1892,17
|
|
20240604,140600,84347191,1892,1892,1892,1892,1
|
|
20240604,140500,84345299,1889,1889,1889,1889,0
|
|
20240604,140400,84345299,1889,1889,1889,1889,1
|
|
20240604,140300,84343410,1892,1892,1892,1892,0
|
|
20240604,140200,84343410,1892,1890,1892,1890,150
|
|
20240604,140100,84059678,1890,1890,1890,1890,150
|
|
20240604,140000,83776178,1889,1889,1889,1889,4
|
|
20240604,135900,83768622,1890,1890,1890,1890,1
|
|
20240604,135800,83766732,1890,1890,1890,1890,0
|
|
20240604,135700,83766732,1890,1890,1890,1890,0
|
|
20240604,135600,83766732,1890,1890,1890,1890,0
|
|
20240604,135500,83766732,1890,1890,1890,1890,1
|
|
20240604,135400,83764842,1888,1889,1889,1888,1000
|
|
20240604,135300,81876840,1890,1890,1890,1890,0
|
|
20240604,135200,81876840,1890,1890,1890,1890,1
|
|
20240604,135100,81874950,1890,1890,1890,1890,0
|
|
20240604,135000,81874950,1890,1890,1890,1890,0
|
|
20240604,134900,81874950,1890,1890,1890,1890,0
|
|
20240604,134800,81874950,1890,1889,1890,1889,726
|
|
20240604,134700,80503535,1890,1889,1890,1889,364
|
|
20240604,134600,79815938,1890,1890,1890,1890,0
|
|
20240604,134500,79815938,1890,1890,1890,1890,5
|
|
20240604,134400,79806488,1890,1890,1890,1890,30
|
|
20240604,134300,79749788,1889,1889,1889,1889,0
|
|
20240604,134200,79749788,1889,1890,1890,1889,4
|
|
20240604,134100,79742231,1890,1890,1890,1890,0
|
|
20240604,134000,79742231,1890,1890,1890,1890,1
|
|
20240604,133900,79740341,1890,1890,1890,1890,0
|
|
20240604,133800,79740341,1890,1890,1890,1890,0
|
|
20240604,133700,79740341,1890,1890,1890,1890,0
|
|
20240604,133600,79740341,1890,1890,1890,1890,0
|
|
20240604,133500,79740341,1890,1890,1890,1890,0
|
|
20240604,133400,79740341,1890,1890,1890,1890,0
|
|
20240604,133300,79740341,1890,1889,1890,1889,3154
|
|
20240604,133200,73782434,1890,1890,1890,1890,2
|
|
20240604,133100,73778654,1890,1890,1890,1890,1
|
|
20240604,133000,73776764,1892,1892,1892,1892,1
|
|
20240604,132900,73774872,1889,1892,1892,1889,701
|
|
20240604,132800,72450674,1892,1892,1892,1892,0
|
|
20240604,132700,72450674,1892,1892,1892,1892,0
|
|
20240604,132600,72450674,1892,1892,1892,1892,1
|
|
20240604,132500,72448782,1890,1890,1890,1890,0
|
|
20240604,132400,72448782,1890,1890,1890,1890,0
|
|
20240604,132300,72448782,1890,1890,1890,1890,2
|
|
20240604,132200,72445002,1890,1890,1890,1890,186
|
|
20240604,132100,72093462,1891,1891,1891,1891,0
|
|
20240604,132000,72093462,1891,1891,1891,1891,0
|
|
20240604,131900,72093462,1891,1891,1891,1891,2
|
|
20240604,131800,72089680,1891,1891,1891,1891,2
|
|
20240604,131700,72085898,1891,1891,1891,1891,10
|
|
20240604,131600,72066988,1889,1889,1889,1889,3
|
|
20240604,131500,72061321,1890,1890,1890,1890,2
|
|
20240604,131400,72057541,1889,1890,1890,1889,1762
|
|
20240604,131300,68727518,1891,1891,1891,1891,0
|
|
20240604,131200,68727518,1891,1891,1891,1891,145
|
|
20240604,131100,68453323,1892,1892,1892,1892,0
|
|
20240604,131000,68453323,1892,1892,1892,1892,0
|
|
20240604,130900,68453323,1892,1892,1892,1892,0
|
|
20240604,130800,68453323,1892,1892,1892,1892,2
|
|
20240604,130700,68449539,1892,1892,1892,1892,0
|
|
20240604,130600,68449539,1892,1892,1892,1892,0
|
|
20240604,130500,68449539,1892,1892,1892,1892,0
|
|
20240604,130400,68449539,1892,1893,1893,1892,11
|
|
20240604,130300,68428726,1894,1894,1894,1894,1
|
|
20240604,130200,68426832,1892,1892,1892,1892,0
|
|
20240604,130100,68426832,1892,1894,1894,1892,51
|
|
20240604,130000,68330316,1894,1894,1894,1894,22
|
|
20240604,125900,68288648,1894,1894,1894,1894,0
|
|
20240604,125800,68288648,1894,1894,1894,1894,0
|
|
20240604,125700,68288648,1894,1894,1894,1894,9
|
|
20240604,125600,68271602,1894,1894,1894,1894,0
|
|
20240604,125500,68271602,1894,1894,1894,1894,0
|
|
20240604,125400,68271602,1894,1894,1894,1894,3
|
|
20240604,125300,68265920,1893,1893,1893,1893,0
|
|
20240604,125200,68265920,1893,1893,1893,1893,931
|
|
20240604,125100,66503537,1894,1894,1894,1894,5
|
|
20240604,125000,66494067,1894,1894,1894,1894,7
|
|
20240604,124900,66480809,1894,1894,1894,1894,2
|
|
20240604,124800,66477021,1893,1893,1893,1893,40
|
|
20240604,124700,66401301,1894,1894,1894,1894,0
|
|
20240604,124600,66401301,1894,1894,1894,1894,5
|
|
20240604,124500,66391831,1894,1894,1894,1894,0
|
|
20240604,124400,66391831,1894,1894,1894,1894,0
|
|
20240604,124300,66391831,1894,1894,1894,1894,0
|
|
20240604,124200,66391831,1894,1894,1894,1894,0
|
|
20240604,124100,66391831,1894,1894,1894,1894,240
|
|
20240604,124000,65937271,1893,1893,1893,1893,63
|
|
20240604,123900,65818012,1894,1894,1894,1894,240
|
|
20240604,123800,65363452,1894,1894,1894,1894,21
|
|
20240604,123700,65323678,1894,1894,1894,1894,100
|
|
20240604,123600,65134278,1894,1894,1894,1894,58
|
|
20240604,123500,65024426,1894,1894,1894,1894,105
|
|
20240604,123400,64825556,1894,1894,1894,1894,0
|
|
20240604,123300,64825556,1894,1894,1894,1894,8
|
|
20240604,123200,64810404,1894,1894,1894,1894,0
|
|
20240604,123100,64810404,1894,1894,1894,1894,0
|
|
20240604,123000,64810404,1894,1894,1894,1894,1
|
|
20240604,122900,64808510,1893,1893,1893,1893,0
|
|
20240604,122800,64808510,1893,1893,1893,1893,1
|
|
20240604,122700,64806617,1894,1894,1894,1894,0
|
|
20240604,122600,64806617,1894,1894,1894,1894,0
|
|
20240604,122500,64806617,1894,1894,1894,1894,0
|
|
20240604,122400,64806617,1894,1894,1894,1894,1
|
|
20240604,122300,64804723,1890,1890,1890,1890,0
|
|
20240604,122200,64804723,1890,1890,1890,1890,0
|
|
20240604,122100,64804723,1890,1890,1890,1890,0
|
|
20240604,122000,64804723,1890,1890,1890,1890,0
|
|
20240604,121900,64804723,1890,1890,1890,1890,0
|
|
20240604,121800,64804723,1890,1890,1890,1890,0
|
|
20240604,121700,64804723,1890,1890,1890,1890,0
|
|
20240604,121600,64804723,1890,1890,1890,1890,0
|
|
20240604,121500,64804723,1890,1890,1890,1890,0
|
|
20240604,121400,64804723,1890,1890,1894,1890,167
|
|
20240604,121300,64489089,1890,1890,1890,1890,54
|
|
20240604,121200,64387029,1896,1896,1896,1896,0
|
|
20240604,121100,64387029,1896,1896,1896,1896,0
|
|
20240604,121000,64387029,1896,1896,1896,1896,0
|
|
20240604,120900,64387029,1896,1896,1896,1896,0
|
|
20240604,120800,64387029,1896,1896,1896,1896,0
|
|
20240604,120700,64387029,1896,1896,1896,1896,1
|
|
20240604,120600,64385133,1890,1890,1890,1890,3
|
|
20240604,120500,64379463,1896,1896,1896,1896,10
|
|
20240604,120400,64360503,1896,1896,1896,1896,0
|
|
20240604,120300,64360503,1896,1896,1896,1896,5
|
|
20240604,120200,64351023,1896,1896,1896,1896,0
|
|
20240604,120100,64351023,1896,1896,1896,1896,1
|
|
20240604,120000,64349127,1890,1890,1890,1890,16
|
|
20240604,115900,64318887,1890,1890,1890,1890,0
|
|
20240604,115800,64318887,1890,1890,1890,1890,0
|
|
20240604,115700,64318887,1890,1890,1890,1890,1000
|
|
20240604,115600,62428887,1897,1897,1897,1897,0
|
|
20240604,115500,62428887,1897,1897,1897,1897,0
|
|
20240604,115400,62428887,1897,1897,1897,1897,0
|
|
20240604,115300,62428887,1897,1897,1897,1897,1
|
|
20240604,115200,62426990,1889,1889,1889,1889,3
|
|
20240604,115100,62421323,1898,1898,1898,1898,0
|
|
20240604,115000,62421323,1898,1898,1898,1898,0
|
|
20240604,114900,62421323,1898,1898,1898,1898,0
|
|
20240604,114800,62421323,1898,1898,1898,1898,0
|
|
20240604,114700,62421323,1898,1898,1898,1898,0
|
|
20240604,114600,62421323,1898,1898,1898,1898,0
|
|
20240604,114500,62421323,1898,1898,1898,1898,0
|
|
20240604,114400,62421323,1898,1898,1898,1898,46
|
|
20240604,114300,62334015,1898,1898,1898,1898,0
|
|
20240604,114200,62334015,1898,1895,1898,1895,151
|
|
20240604,114100,62047567,1898,1898,1898,1898,0
|
|
20240604,114000,62047567,1898,1898,1898,1898,1
|
|
20240604,113900,62045669,1889,1889,1889,1889,0
|
|
20240604,113800,62045669,1889,1898,1898,1889,11
|
|
20240604,113700,62024881,1898,1898,1898,1898,1
|
|
20240604,113600,62022983,1888,1888,1888,1888,0
|
|
20240604,113500,62022983,1888,1888,1888,1888,0
|
|
20240604,113400,62022983,1888,1888,1888,1888,1
|
|
20240604,113300,62021095,1888,1899,1899,1888,2001
|
|
20240604,113200,58240292,1897,1897,1897,1897,50
|
|
20240604,113100,58145442,1899,1899,1899,1899,0
|
|
20240604,113000,58145442,1899,1899,1899,1899,0
|
|
20240604,112900,58145442,1899,1898,1899,1898,31
|
|
20240604,112800,58086574,1899,1899,1899,1899,1
|
|
20240604,112700,58084675,1899,1899,1899,1899,0
|
|
20240604,112600,58084675,1899,1899,1899,1899,30
|
|
20240604,112500,58027705,1899,1899,1899,1899,0
|
|
20240604,112400,58027705,1899,1899,1899,1899,500
|
|
20240604,112300,57078205,1900,1900,1900,1900,0
|
|
20240604,112200,57078205,1900,1900,1900,1900,0
|
|
20240604,112100,57078205,1900,1900,1900,1900,1
|
|
20240604,112000,57076305,1900,1900,1900,1900,0
|
|
20240604,111900,57076305,1900,1900,1900,1900,0
|
|
20240604,111800,57076305,1900,1900,1900,1900,0
|
|
20240604,111700,57076305,1900,1900,1900,1900,0
|
|
20240604,111600,57076305,1900,1900,1900,1900,100
|
|
20240604,111500,56886305,1900,1900,1900,1900,0
|
|
20240604,111400,56886305,1900,1900,1900,1900,0
|
|
20240604,111300,56886305,1900,1900,1900,1900,1
|
|
20240604,111200,56884405,1892,1892,1892,1892,0
|
|
20240604,111100,56884405,1892,1892,1892,1892,0
|
|
20240604,111000,56884405,1892,1891,1892,1891,3
|
|
20240604,110900,56878730,1891,1891,1891,1891,543
|
|
20240604,110800,55851917,1890,1890,1890,1890,0
|
|
20240604,110700,55851917,1890,1890,1890,1890,0
|
|
20240604,110600,55851917,1890,1890,1890,1890,0
|
|
20240604,110500,55851917,1890,1890,1890,1890,0
|
|
20240604,110400,55851917,1890,1890,1890,1890,0
|
|
20240604,110300,55851917,1890,1890,1890,1890,747
|
|
20240604,110200,54440087,1891,1891,1891,1891,0
|
|
20240604,110100,54440087,1891,1889,1891,1889,874
|
|
20240604,110000,52788578,1890,1890,1890,1890,0
|
|
20240604,105900,52788578,1890,1890,1890,1890,0
|
|
20240604,105800,52788578,1890,1890,1890,1890,0
|
|
20240604,105700,52788578,1890,1890,1890,1890,1
|
|
20240604,105600,52786688,1887,1888,1888,1887,649
|
|
20240604,105500,51561690,1890,1890,1890,1890,0
|
|
20240604,105400,51561690,1890,1890,1890,1890,0
|
|
20240604,105300,51561690,1890,1890,1890,1890,2
|
|
20240604,105200,51557910,1890,1888,1890,1888,163
|
|
20240604,105100,51250164,1889,1890,1890,1889,7
|
|
20240604,105000,51236940,1890,1890,1890,1890,0
|
|
20240604,104900,51236940,1890,1890,1890,1890,0
|
|
20240604,104800,51236940,1890,1890,1890,1890,0
|
|
20240604,104700,51236940,1890,1890,1890,1890,0
|
|
20240604,104600,51236940,1890,1890,1890,1890,0
|
|
20240604,104500,51236940,1890,1890,1890,1890,1
|
|
20240604,104400,51235050,1890,1890,1890,1890,0
|
|
20240604,104300,51235050,1890,1890,1890,1890,0
|
|
20240604,104200,51235050,1890,1890,1890,1890,5
|
|
20240604,104100,51225600,1891,1891,1891,1891,0
|
|
20240604,104000,51225600,1891,1891,1891,1891,0
|
|
20240604,103900,51225600,1891,1891,1891,1891,1
|
|
20240604,103800,51223709,1891,1891,1891,1891,0
|
|
20240604,103700,51223709,1891,1891,1891,1891,102
|
|
20240604,103600,51030827,1891,1891,1891,1891,0
|
|
20240604,103500,51030827,1891,1891,1891,1891,0
|
|
20240604,103400,51030827,1891,1891,1891,1891,0
|
|
20240604,103300,51030827,1891,1891,1891,1891,0
|
|
20240604,103200,51030827,1891,1891,1891,1891,0
|
|
20240604,103100,51030827,1891,1888,1891,1888,6
|
|
20240604,103000,51019496,1891,1891,1891,1891,0
|
|
20240604,102900,51019496,1891,1889,1891,1889,201
|
|
20240604,102800,50639805,1888,1888,1888,1888,2778
|
|
20240604,102700,45394941,1888,1887,1888,1887,518
|
|
20240604,102600,44417457,1888,1888,1888,1888,0
|
|
20240604,102500,44417457,1888,1888,1888,1888,5
|
|
20240604,102400,44408017,1887,1887,1887,1887,50
|
|
20240604,102300,44313667,1888,1888,1888,1888,50
|
|
20240604,102200,44219267,1888,1887,1888,1887,133
|
|
20240604,102100,43968276,1888,1888,1888,1888,0
|
|
20240604,102000,43968276,1888,1888,1888,1888,300
|
|
20240604,101900,43401876,1888,1887,1888,1887,855
|
|
20240604,101800,41787691,1887,1888,1888,1887,1731
|
|
20240604,101700,38519564,1888,1888,1888,1888,100
|
|
20240604,101600,38330764,1888,1888,1888,1887,279
|
|
20240604,101500,37804042,1888,1888,1888,1888,100
|
|
20240604,101400,37615242,1887,1887,1887,1887,0
|
|
20240604,101300,37615242,1887,1887,1887,1887,5
|
|
20240604,101200,37605807,1886,1886,1886,1886,1499
|
|
20240604,101100,34778693,1885,1885,1885,1885,5
|
|
20240604,101000,34769268,1885,1885,1885,1885,267
|
|
20240604,100900,34265973,1885,1885,1885,1885,0
|
|
20240604,100800,34265973,1885,1885,1885,1885,51
|
|
20240604,100700,34169838,1888,1888,1888,1888,0
|
|
20240604,100600,34169838,1888,1888,1888,1888,0
|
|
20240604,100500,34169838,1888,1888,1888,1888,3
|
|
20240604,100400,34164174,1888,1888,1888,1888,5
|
|
20240604,100300,34154734,1888,1888,1888,1888,242
|
|
20240604,100200,33697838,1888,1888,1888,1888,10
|
|
20240604,100100,33678958,1888,1888,1888,1888,0
|
|
20240604,100000,33678958,1888,1888,1888,1888,1
|
|
20240604,095900,33677070,1884,1884,1884,1884,0
|
|
20240604,095800,33677070,1884,1883,1884,1883,151
|
|
20240604,095700,33392735,1883,1883,1883,1883,41
|
|
20240604,095600,33315532,1883,1883,1883,1883,196
|
|
20240604,095500,32946464,1883,1883,1883,1883,508
|
|
20240604,095400,31989900,1882,1883,1883,1882,1400
|
|
20240604,095300,29353967,1884,1884,1884,1884,11
|
|
20240604,095200,29333243,1889,1889,1889,1889,83
|
|
20240604,095100,29176456,1885,1889,1889,1885,3
|
|
20240604,095000,29170797,1889,1889,1889,1889,13
|
|
20240604,094900,29146240,1889,1889,1889,1889,32
|
|
20240604,094800,29085792,1890,1890,1890,1890,0
|
|
20240604,094700,29085792,1890,1884,1890,1884,88
|
|
20240604,094600,28919994,1890,1890,1890,1884,448
|
|
20240604,094500,28075938,1890,1885,1890,1885,246
|
|
20240604,094400,27612223,1890,1886,1890,1886,308
|
|
20240604,094300,27030703,1890,1888,1890,1888,194
|
|
20240604,094200,26664045,1890,1889,1890,1889,91
|
|
20240604,094100,26492056,1890,1890,1890,1890,10
|
|
20240604,094000,26473156,1890,1889,1890,1889,2
|
|
20240604,093900,26469377,1890,1890,1890,1890,1
|
|
20240604,093800,26467487,1890,1890,1890,1890,2
|
|
20240604,093700,26463707,1891,1891,1891,1891,15
|
|
20240604,093600,26435342,1885,1891,1891,1885,2
|
|
20240604,093500,26431566,1891,1891,1891,1891,1
|
|
20240604,093400,26429675,1884,1884,1884,1884,1273
|
|
20240604,093300,24031343,1884,1884,1884,1884,504
|
|
20240604,093200,23081807,1885,1886,1886,1885,228
|
|
20240604,093100,22652015,1888,1888,1888,1888,205
|
|
20240604,093000,22264975,1891,1891,1891,1891,0
|
|
20240604,092900,22264975,1891,1891,1891,1891,2
|
|
20240604,092800,22261193,1894,1894,1894,1894,0
|
|
20240604,092700,22261193,1894,1894,1894,1894,0
|
|
20240604,092600,22261193,1894,1894,1894,1894,0
|
|
20240604,092500,22261193,1894,1894,1894,1894,0
|
|
20240604,092400,22261193,1894,1894,1894,1894,0
|
|
20240604,092300,22261193,1894,1894,1894,1894,0
|
|
20240604,092200,22261193,1894,1889,1894,1889,101
|
|
20240604,092100,22070399,1894,1894,1894,1894,39
|
|
20240604,092000,21996533,1894,1894,1894,1894,128
|
|
20240604,091900,21754101,1894,1881,1894,1881,348
|
|
20240604,091800,21098798,1894,1894,1894,1894,27
|
|
20240604,091700,21047660,1894,1894,1894,1894,5
|
|
20240604,091600,21038190,1881,1885,1885,1881,1149
|
|
20240604,091500,18874613,1894,1885,1894,1885,501
|
|
20240604,091400,17930219,1894,1894,1894,1894,1
|
|
20240604,091300,17928325,1884,1896,1896,1884,7740
|
|
20240604,091200,3269297,1903,1903,1903,1903,4
|
|
20240604,091100,3261685,1904,1904,1904,1904,0
|
|
20240604,091000,3261685,1904,1904,1904,1904,0
|
|
20240604,090900,3261685,1904,1904,1905,1904,151
|
|
20240604,090800,2974156,1904,1904,1904,1904,1
|
|
20240604,090700,2972252,1906,1906,1906,1906,0
|
|
20240604,090600,2972252,1906,1900,1906,1894,52
|
|
20240604,090500,2873658,1900,1895,1906,1895,35
|
|
20240604,090400,2807172,1900,1900,1900,1900,95
|
|
20240604,090300,2626672,1898,1905,1905,1898,292
|
|
20240604,090200,2072335,1907,1907,1907,1907,21
|
|
20240604,090100,2032288,1907,1898,1907,1898,638
|
|
20240604,090000,818322,1908,1898,1908,1898,31
|