586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,184300,374237303,1854,1854,1854,1854,6970
|
|
20240607,184200,374237303,1854,1854,1854,1854,0
|
|
20240607,184100,374237303,1854,1854,1854,1854,0
|
|
20240607,184000,374237303,1854,1854,1854,1854,0
|
|
20240607,183900,374237303,1854,1854,1854,1854,0
|
|
20240607,183800,374237303,1854,1854,1854,1854,0
|
|
20240607,183700,374237303,1854,1854,1854,1854,0
|
|
20240607,183600,374237303,1854,1854,1854,1854,0
|
|
20240607,183500,374237303,1854,1854,1854,1854,0
|
|
20240607,183400,374237303,1854,1854,1854,1854,0
|
|
20240607,183300,374237303,1854,1854,1854,1854,0
|
|
20240607,183200,374237303,1854,1854,1854,1854,0
|
|
20240607,183100,374237303,1854,1854,1854,1854,0
|
|
20240607,183000,374237303,1854,1854,1854,1854,0
|
|
20240607,182900,374237303,1854,1854,1854,1854,0
|
|
20240607,182800,374237303,1854,1854,1854,1854,0
|
|
20240607,182700,374237303,1854,1854,1854,1854,0
|
|
20240607,182600,374237303,1854,1854,1854,1854,0
|
|
20240607,182500,374237303,1854,1854,1854,1854,0
|
|
20240607,182400,374237303,1854,1854,1854,1854,0
|
|
20240607,182300,374237303,1854,1854,1854,1854,0
|
|
20240607,182200,374237303,1854,1854,1854,1854,0
|
|
20240607,182100,374237303,1854,1854,1854,1854,0
|
|
20240607,182000,374237303,1854,1854,1854,1854,0
|
|
20240607,181900,374237303,1854,1854,1854,1854,0
|
|
20240607,181800,374237303,1854,1854,1854,1854,0
|
|
20240607,181700,374237303,1854,1854,1854,1854,0
|
|
20240607,181600,374237303,1854,1854,1854,1854,0
|
|
20240607,181500,374237303,1854,1854,1854,1854,0
|
|
20240607,181400,374237303,1854,1854,1854,1854,0
|
|
20240607,181300,374237303,1854,1854,1854,1854,6970
|
|
20240607,181200,374237303,1854,1854,1854,1854,0
|
|
20240607,181100,374237303,1854,1854,1854,1854,0
|
|
20240607,181000,374237303,1854,1854,1854,1854,0
|
|
20240607,180900,374237303,1854,1854,1854,1854,0
|
|
20240607,180800,374237303,1854,1854,1854,1854,0
|
|
20240607,180700,374237303,1854,1854,1854,1854,0
|
|
20240607,180600,374237303,1854,1854,1854,1854,0
|
|
20240607,180500,374237303,1854,1854,1854,1854,0
|
|
20240607,180400,374237303,1854,1854,1854,1854,0
|
|
20240607,180300,374237303,1854,1854,1854,1854,0
|
|
20240607,180200,374237303,1854,1854,1854,1854,0
|
|
20240607,180100,374237303,1854,1854,1854,1854,0
|
|
20240607,180000,374237303,1854,1854,1854,1854,0
|
|
20240607,175900,374237303,1854,1854,1854,1854,0
|
|
20240607,175800,374237303,1854,1854,1854,1854,0
|
|
20240607,175700,374237303,1854,1854,1854,1854,0
|
|
20240607,175600,374237303,1854,1854,1854,1854,0
|
|
20240607,175500,374237303,1854,1854,1854,1854,0
|
|
20240607,175400,374237303,1854,1854,1854,1854,0
|
|
20240607,175300,374237303,1854,1854,1854,1854,0
|
|
20240607,175200,374237303,1854,1854,1854,1854,0
|
|
20240607,175100,374237303,1854,1854,1854,1854,0
|
|
20240607,175000,374237303,1854,1854,1854,1854,0
|
|
20240607,174900,374237303,1854,1854,1854,1854,0
|
|
20240607,174800,374237303,1854,1854,1854,1854,0
|
|
20240607,174700,374237303,1854,1854,1854,1854,0
|
|
20240607,174600,374237303,1854,1854,1854,1854,0
|
|
20240607,174500,374237303,1854,1854,1854,1854,0
|
|
20240607,174400,374237303,1854,1854,1854,1854,0
|
|
20240607,174300,374237303,1854,1854,1854,1854,6970
|
|
20240607,174200,374237303,1854,1854,1854,1854,0
|
|
20240607,174100,374237303,1854,1854,1854,1854,0
|
|
20240607,174000,374237303,1854,1854,1854,1854,0
|
|
20240607,173900,374237303,1854,1854,1854,1854,0
|
|
20240607,173800,374237303,1854,1854,1854,1854,0
|
|
20240607,173700,374237303,1854,1854,1854,1854,0
|
|
20240607,173600,374237303,1854,1854,1854,1854,0
|
|
20240607,173500,374237303,1854,1854,1854,1854,0
|
|
20240607,173400,374237303,1854,1854,1854,1854,0
|
|
20240607,173300,374237303,1854,1854,1854,1854,0
|
|
20240607,173200,374237303,1854,1854,1854,1854,0
|
|
20240607,173100,374237303,1854,1854,1854,1854,0
|
|
20240607,173000,374237303,1854,1854,1854,1854,0
|
|
20240607,172900,374237303,1854,1854,1854,1854,0
|
|
20240607,172800,374237303,1854,1854,1854,1854,0
|
|
20240607,172700,374237303,1854,1854,1854,1854,0
|
|
20240607,172600,374237303,1854,1854,1854,1854,0
|
|
20240607,172500,374237303,1854,1854,1854,1854,0
|
|
20240607,172400,374237303,1854,1854,1854,1854,0
|
|
20240607,172300,374237303,1854,1854,1854,1854,0
|
|
20240607,172200,374237303,1854,1854,1854,1854,0
|
|
20240607,172100,374237303,1854,1854,1854,1854,0
|
|
20240607,172000,374237303,1854,1854,1854,1854,0
|
|
20240607,171900,374237303,1854,1854,1854,1854,0
|
|
20240607,171800,374237303,1854,1854,1854,1854,0
|
|
20240607,171700,374237303,1854,1854,1854,1854,0
|
|
20240607,171600,374237303,1854,1854,1854,1854,0
|
|
20240607,171500,374237303,1854,1854,1854,1854,0
|
|
20240607,171400,374237303,1854,1854,1854,1854,0
|
|
20240607,171300,374237303,1854,1854,1854,1854,6970
|
|
20240607,171200,374237303,1854,1854,1854,1854,0
|
|
20240607,171100,374237303,1854,1854,1854,1854,0
|
|
20240607,171000,374237303,1854,1854,1854,1854,0
|
|
20240607,170900,374237303,1854,1854,1854,1854,0
|
|
20240607,170800,374237303,1854,1854,1854,1854,0
|
|
20240607,170700,374237303,1854,1854,1854,1854,0
|
|
20240607,170600,374237303,1854,1854,1854,1854,0
|
|
20240607,170500,374237303,1854,1854,1854,1854,0
|
|
20240607,170400,374237303,1854,1854,1854,1854,0
|
|
20240607,170300,374237303,1854,1854,1854,1854,0
|
|
20240607,170200,374237303,1854,1854,1854,1854,0
|
|
20240607,170100,374237303,1854,1854,1854,1854,0
|
|
20240607,170000,374237303,1854,1854,1854,1854,0
|
|
20240607,165900,374237303,1854,1854,1854,1854,0
|
|
20240607,165800,374237303,1854,1854,1854,1854,0
|
|
20240607,165700,374237303,1854,1854,1854,1854,0
|
|
20240607,165600,374237303,1854,1854,1854,1854,0
|
|
20240607,165500,374237303,1854,1854,1854,1854,0
|
|
20240607,165400,374237303,1854,1854,1854,1854,0
|
|
20240607,165300,374237303,1854,1854,1854,1854,0
|
|
20240607,165200,374237303,1854,1854,1854,1854,0
|
|
20240607,165100,374237303,1854,1854,1854,1854,0
|
|
20240607,165000,374237303,1854,1854,1854,1854,0
|
|
20240607,164900,374237303,1854,1854,1854,1854,0
|
|
20240607,164800,374237303,1854,1854,1854,1854,0
|
|
20240607,164700,374237303,1854,1854,1854,1854,0
|
|
20240607,164600,374237303,1854,1854,1854,1854,0
|
|
20240607,164500,374237303,1854,1854,1854,1854,0
|
|
20240607,164400,374237303,1854,1854,1854,1854,0
|
|
20240607,164300,374237303,1854,1854,1854,1854,6970
|
|
20240607,164200,374237303,1854,1854,1854,1854,0
|
|
20240607,164100,374237303,1854,1854,1854,1854,0
|
|
20240607,164000,374237303,1854,1854,1854,1854,0
|
|
20240607,163900,374237303,1854,1854,1854,1854,0
|
|
20240607,163800,374237303,1854,1854,1854,1854,0
|
|
20240607,163700,374237303,1854,1854,1854,1854,0
|
|
20240607,163600,374237303,1854,1854,1854,1854,0
|
|
20240607,163500,374237303,1854,1854,1854,1854,0
|
|
20240607,163400,374237303,1854,1854,1854,1854,0
|
|
20240607,163300,374237303,1854,1854,1854,1854,0
|
|
20240607,163200,374237303,1854,1854,1854,1854,0
|
|
20240607,163100,374237303,1854,1854,1854,1854,0
|
|
20240607,163000,374237303,1854,1854,1854,1854,0
|
|
20240607,162900,374237303,1854,1854,1854,1854,0
|
|
20240607,162800,374237303,1854,1854,1854,1854,0
|
|
20240607,162700,374237303,1854,1854,1854,1854,0
|
|
20240607,162600,374237303,1854,1854,1854,1854,0
|
|
20240607,162500,374237303,1854,1854,1854,1854,0
|
|
20240607,162400,374237303,1854,1854,1854,1854,0
|
|
20240607,162300,374237303,1854,1854,1854,1854,0
|
|
20240607,162200,374237303,1854,1854,1854,1854,0
|
|
20240607,162100,374237303,1854,1854,1854,1854,0
|
|
20240607,162000,374237303,1854,1854,1854,1854,0
|
|
20240607,161900,374237303,1854,1854,1854,1854,0
|
|
20240607,161800,374237303,1854,1854,1854,1854,0
|
|
20240607,161700,374237303,1854,1854,1854,1854,0
|
|
20240607,161600,374237303,1854,1854,1854,1854,0
|
|
20240607,161500,374237303,1854,1854,1854,1854,0
|
|
20240607,161400,374237303,1854,1854,1854,1854,0
|
|
20240607,161300,374237303,1854,1854,1854,1854,6970
|
|
20240607,161200,374237303,1854,1854,1854,1854,0
|
|
20240607,161100,374237303,1854,1854,1854,1854,0
|
|
20240607,161000,374237303,1854,1854,1854,1854,0
|
|
20240607,160900,374237303,1854,1854,1854,1854,0
|
|
20240607,160800,374237303,1854,1854,1854,1854,0
|
|
20240607,160700,374237303,1854,1854,1854,1854,0
|
|
20240607,160600,374237303,1854,1854,1854,1854,0
|
|
20240607,160500,374237303,1854,1854,1854,1854,0
|
|
20240607,160400,374237303,1854,1854,1854,1854,0
|
|
20240607,160300,374237303,1854,1854,1854,1854,0
|
|
20240607,160200,374237303,1854,1854,1854,1854,0
|
|
20240607,160100,374237303,1854,1854,1854,1854,0
|
|
20240607,160000,374237303,1854,1854,1854,1854,0
|
|
20240607,155900,374237303,1854,1854,1854,1854,0
|
|
20240607,155800,374237303,1854,1854,1854,1854,0
|
|
20240607,155700,374237303,1854,1854,1854,1854,0
|
|
20240607,155600,374237303,1854,1854,1854,1854,0
|
|
20240607,155500,374237303,1854,1854,1854,1854,0
|
|
20240607,155400,374237303,1854,1854,1854,1854,0
|
|
20240607,155300,374237303,1854,1854,1854,1854,0
|
|
20240607,155200,374237303,1854,1854,1854,1854,0
|
|
20240607,155100,374237303,1854,1854,1854,1854,0
|
|
20240607,155000,374237303,1854,1854,1854,1854,0
|
|
20240607,154900,374237303,1854,1854,1854,1854,0
|
|
20240607,154800,374237303,1854,1854,1854,1854,0
|
|
20240607,154700,374237303,1854,1854,1854,1854,0
|
|
20240607,154600,374237303,1854,1854,1854,1854,0
|
|
20240607,154500,374237303,1854,1854,1854,1854,0
|
|
20240607,154400,374237303,1854,1854,1854,1854,0
|
|
20240607,154300,374237303,1854,1854,1854,1854,6970
|
|
20240607,154200,374237303,1854,1854,1854,1854,0
|
|
20240607,154100,374237303,1854,1854,1854,1854,0
|
|
20240607,154000,374237303,1854,1854,1854,1854,0
|
|
20240607,153900,374237303,1854,1854,1854,1854,0
|
|
20240607,153800,374237303,1854,1854,1854,1854,0
|
|
20240607,153700,374237303,1854,1854,1854,1854,0
|
|
20240607,153600,374237303,1854,1854,1854,1854,0
|
|
20240607,153500,374237303,1854,1854,1854,1854,0
|
|
20240607,153400,374237303,1854,1854,1854,1854,0
|
|
20240607,153300,374237303,1854,1854,1854,1854,0
|
|
20240607,153200,374237303,1854,1854,1854,1854,0
|
|
20240607,153100,374237303,1854,1854,1854,1854,0
|
|
20240607,153000,374237303,1854,1854,1854,1854,6970
|
|
20240607,152900,361314923,1855,1855,1855,1855,0
|
|
20240607,152800,361314923,1855,1855,1855,1855,0
|
|
20240607,152700,361314923,1855,1855,1855,1855,0
|
|
20240607,152600,361314923,1855,1855,1855,1855,0
|
|
20240607,152500,361314923,1855,1855,1855,1855,0
|
|
20240607,152400,361314923,1855,1855,1855,1855,0
|
|
20240607,152300,361314923,1855,1855,1855,1855,0
|
|
20240607,152200,361314923,1855,1855,1855,1855,0
|
|
20240607,152100,361314923,1855,1855,1855,1855,0
|
|
20240607,152000,361314923,1855,1855,1855,1855,0
|
|
20240607,151900,361314923,1855,1854,1855,1854,625
|
|
20240607,151800,360156172,1855,1855,1855,1855,10
|
|
20240607,151700,360137622,1855,1855,1855,1855,0
|
|
20240607,151600,360137622,1855,1854,1855,1854,447
|
|
20240607,151500,359308882,1855,1854,1855,1854,626
|
|
20240607,151400,358148268,1855,1855,1855,1855,100
|
|
20240607,151300,357962768,1855,1855,1855,1855,271
|
|
20240607,151200,357460063,1854,1854,1854,1854,748
|
|
20240607,151100,356073271,1855,1855,1855,1855,0
|
|
20240607,151000,356073271,1855,1855,1855,1855,16
|
|
20240607,150900,356043591,1856,1856,1856,1856,1
|
|
20240607,150800,356041735,1855,1855,1855,1855,7
|
|
20240607,150700,356028750,1856,1854,1856,1854,1005
|
|
20240607,150600,354164129,1852,1854,1854,1852,150
|
|
20240607,150500,353886213,1854,1854,1854,1853,11
|
|
20240607,150400,353865828,1853,1853,1853,1853,77
|
|
20240607,150300,353723147,1853,1853,1854,1853,103
|
|
20240607,150200,353532189,1847,1848,1848,1847,500
|
|
20240607,150100,352608687,1846,1846,1846,1846,0
|
|
20240607,150000,352608687,1846,1854,1854,1845,6092
|
|
20240607,145900,341363563,1855,1850,1855,1848,6114
|
|
20240607,145800,330063062,1855,1853,1855,1850,9401
|
|
20240607,145700,312657688,1855,1855,1855,1855,1
|
|
20240607,145600,312655833,1853,1853,1853,1853,228
|
|
20240607,145500,312233349,1855,1853,1855,1853,55
|
|
20240607,145400,312131430,1855,1855,1855,1855,1
|
|
20240607,145300,312129575,1853,1854,1854,1853,1000
|
|
20240607,145200,310276567,1854,1854,1854,1854,0
|
|
20240607,145100,310276567,1854,1854,1854,1854,43
|
|
20240607,145000,310196845,1854,1854,1854,1854,0
|
|
20240607,144900,310196845,1854,1854,1854,1854,277
|
|
20240607,144800,309683287,1855,1855,1855,1855,0
|
|
20240607,144700,309683287,1855,1855,1855,1855,3
|
|
20240607,144600,309677722,1855,1855,1855,1855,0
|
|
20240607,144500,309677722,1855,1855,1855,1855,0
|
|
20240607,144400,309677722,1855,1855,1855,1855,0
|
|
20240607,144300,309677722,1855,1855,1855,1855,2
|
|
20240607,144200,309674012,1855,1855,1856,1855,5
|
|
20240607,144100,309664736,1856,1856,1856,1856,0
|
|
20240607,144000,309664736,1856,1856,1856,1856,0
|
|
20240607,143900,309664736,1856,1856,1856,1856,50
|
|
20240607,143800,309571936,1856,1856,1856,1856,2
|
|
20240607,143700,309568224,1856,1856,1856,1856,2000
|
|
20240607,143600,305856224,1856,1854,1856,1854,3000
|
|
20240607,143500,300289162,1854,1854,1854,1854,0
|
|
20240607,143400,300289162,1854,1854,1854,1854,12
|
|
20240607,143300,300266914,1854,1854,1854,1854,1
|
|
20240607,143200,300265060,1853,1853,1853,1853,2363
|
|
20240607,143100,295886421,1853,1853,1853,1853,0
|
|
20240607,143000,295886421,1853,1851,1853,1851,1471
|
|
20240607,142900,293161598,1853,1853,1853,1853,1
|
|
20240607,142800,293159745,1853,1853,1853,1853,100
|
|
20240607,142700,292974445,1853,1853,1853,1853,0
|
|
20240607,142600,292974445,1853,1853,1853,1853,1010
|
|
20240607,142500,291102915,1853,1853,1853,1853,0
|
|
20240607,142400,291102915,1853,1853,1853,1853,0
|
|
20240607,142300,291102915,1853,1853,1853,1853,0
|
|
20240607,142200,291102915,1853,1853,1853,1853,0
|
|
20240607,142100,291102915,1853,1853,1853,1853,1
|
|
20240607,142000,291101062,1853,1853,1853,1853,1
|
|
20240607,141900,291099209,1853,1853,1853,1853,0
|
|
20240607,141800,291099209,1853,1853,1853,1853,10
|
|
20240607,141700,291080679,1853,1853,1853,1853,0
|
|
20240607,141600,291080679,1853,1853,1853,1853,0
|
|
20240607,141500,291080679,1853,1851,1853,1850,42
|
|
20240607,141400,291002949,1853,1853,1853,1853,0
|
|
20240607,141300,291002949,1853,1853,1853,1853,0
|
|
20240607,141200,291002949,1853,1853,1853,1853,1
|
|
20240607,141100,291001096,1851,1853,1853,1851,678
|
|
20240607,141000,289744764,1853,1853,1853,1853,0
|
|
20240607,140900,289744764,1853,1853,1853,1853,1
|
|
20240607,140800,289742911,1853,1853,1853,1853,150
|
|
20240607,140700,289464961,1853,1853,1853,1853,2
|
|
20240607,140600,289461255,1853,1853,1853,1853,3
|
|
20240607,140500,289455696,1851,1853,1853,1851,6
|
|
20240607,140400,289444588,1853,1853,1853,1853,1
|
|
20240607,140300,289442735,1853,1853,1853,1850,129
|
|
20240607,140200,289203848,1853,1853,1853,1853,37
|
|
20240607,140100,289135287,1853,1853,1853,1853,0
|
|
20240607,140000,289135287,1853,1853,1853,1848,607
|
|
20240607,135900,288012813,1853,1851,1853,1850,1552
|
|
20240607,135800,285140107,1853,1850,1853,1850,2
|
|
20240607,135700,285136404,1853,1851,1853,1850,628
|
|
20240607,135600,283974380,1854,1854,1854,1854,0
|
|
20240607,135500,283974380,1854,1854,1854,1854,100
|
|
20240607,135400,283788980,1854,1852,1854,1850,553
|
|
20240607,135300,282764892,1854,1854,1854,1854,0
|
|
20240607,135200,282764892,1854,1854,1854,1854,1
|
|
20240607,135100,282763038,1854,1854,1854,1851,102
|
|
20240607,135000,282574230,1854,1851,1854,1851,5573
|
|
20240607,134900,272241891,1854,1854,1854,1854,0
|
|
20240607,134800,272241891,1854,1851,1854,1851,16
|
|
20240607,134700,272212272,1854,1854,1854,1854,175
|
|
20240607,134600,271887822,1854,1854,1854,1854,0
|
|
20240607,134500,271887822,1854,1854,1854,1850,118
|
|
20240607,134400,271669454,1854,1854,1854,1854,5
|
|
20240607,134300,271660184,1854,1854,1854,1854,100
|
|
20240607,134200,271474784,1854,1854,1854,1854,0
|
|
20240607,134100,271474784,1854,1853,1854,1853,100
|
|
20240607,134000,271289434,1854,1853,1854,1853,101
|
|
20240607,133900,271102280,1853,1853,1853,1853,113
|
|
20240607,133800,270892891,1853,1854,1854,1849,119
|
|
20240607,133700,270672809,1854,1851,1854,1849,6301
|
|
20240607,133600,259019875,1851,1853,1853,1851,472
|
|
20240607,133500,258145995,1853,1853,1853,1853,100
|
|
20240607,133400,257960695,1854,1854,1854,1854,11
|
|
20240607,133300,257940301,1854,1854,1854,1854,2
|
|
20240607,133200,257936593,1854,1854,1854,1854,0
|
|
20240607,133100,257936593,1854,1851,1854,1850,867
|
|
20240607,133000,256332439,1854,1851,1854,1850,653
|
|
20240607,132900,255124285,1851,1852,1852,1851,935
|
|
20240607,132800,253392697,1851,1852,1852,1851,534
|
|
20240607,132700,252404237,1854,1854,1854,1854,1
|
|
20240607,132600,252402383,1853,1853,1853,1853,0
|
|
20240607,132500,252402383,1853,1853,1853,1853,1
|
|
20240607,132400,252400530,1854,1854,1854,1854,1
|
|
20240607,132300,252398676,1855,1855,1855,1855,0
|
|
20240607,132200,252398676,1855,1855,1855,1855,0
|
|
20240607,132100,252398676,1855,1855,1855,1855,24
|
|
20240607,132000,252354156,1851,1851,1851,1851,494
|
|
20240607,131900,251439762,1851,1852,1852,1851,531
|
|
20240607,131800,250456880,1855,1855,1855,1855,0
|
|
20240607,131700,250456880,1855,1855,1855,1855,0
|
|
20240607,131600,250456880,1855,1855,1855,1855,0
|
|
20240607,131500,250456880,1855,1851,1855,1850,1604
|
|
20240607,131400,247489293,1850,1851,1851,1850,33
|
|
20240607,131300,247428222,1851,1851,1855,1851,2226
|
|
20240607,131200,243307806,1851,1854,1854,1851,2204
|
|
20240607,131100,239226071,1855,1855,1855,1855,0
|
|
20240607,131000,239226071,1855,1855,1855,1855,1
|
|
20240607,130900,239224216,1860,1859,1860,1859,4
|
|
20240607,130800,239216779,1860,1860,1860,1860,0
|
|
20240607,130700,239216779,1860,1860,1860,1860,0
|
|
20240607,130600,239216779,1860,1860,1860,1860,0
|
|
20240607,130500,239216779,1860,1855,1860,1853,1027
|
|
20240607,130400,237312766,1855,1855,1860,1855,1625
|
|
20240607,130300,234298321,1858,1858,1858,1854,4504
|
|
20240607,130200,225947016,1858,1858,1858,1858,1
|
|
20240607,130100,225945158,1860,1860,1860,1860,0
|
|
20240607,130000,225945158,1860,1860,1860,1860,0
|
|
20240607,125900,225945158,1860,1860,1860,1860,0
|
|
20240607,125800,225945158,1860,1860,1860,1860,0
|
|
20240607,125700,225945158,1860,1860,1860,1860,100
|
|
20240607,125600,225759158,1860,1860,1860,1860,0
|
|
20240607,125500,225759158,1860,1860,1860,1860,0
|
|
20240607,125400,225759158,1860,1860,1860,1860,2
|
|
20240607,125300,225755438,1861,1861,1861,1861,1
|
|
20240607,125200,225753577,1857,1857,1857,1857,3
|
|
20240607,125100,225748006,1862,1862,1862,1862,0
|
|
20240607,125000,225748006,1862,1862,1862,1862,0
|
|
20240607,124900,225748006,1862,1862,1862,1862,0
|
|
20240607,124800,225748006,1862,1862,1862,1862,1
|
|
20240607,124700,225746144,1855,1860,1860,1855,3000
|
|
20240607,124600,220180661,1862,1860,1862,1860,601
|
|
20240607,124500,219062799,1862,1862,1862,1862,10
|
|
20240607,124400,219044179,1865,1865,1865,1865,0
|
|
20240607,124300,219044179,1865,1865,1865,1865,0
|
|
20240607,124200,219044179,1865,1865,1865,1865,0
|
|
20240607,124100,219044179,1865,1865,1865,1865,0
|
|
20240607,124000,219044179,1865,1865,1865,1865,0
|
|
20240607,123900,219044179,1865,1865,1865,1865,0
|
|
20240607,123800,219044179,1865,1865,1865,1865,0
|
|
20240607,123700,219044179,1865,1865,1865,1865,0
|
|
20240607,123600,219044179,1865,1865,1865,1865,0
|
|
20240607,123500,219044179,1865,1865,1865,1865,0
|
|
20240607,123400,219044179,1865,1865,1865,1865,1
|
|
20240607,123300,219042314,1855,1864,1864,1855,8000
|
|
20240607,123200,204159930,1865,1865,1865,1865,0
|
|
20240607,123100,204159930,1865,1863,1865,1863,506
|
|
20240607,123000,203217250,1863,1863,1863,1863,0
|
|
20240607,122900,203217250,1863,1863,1863,1863,0
|
|
20240607,122800,203217250,1863,1863,1863,1863,1
|
|
20240607,122700,203215387,1855,1856,1856,1855,1600
|
|
20240607,122600,200247386,1864,1857,1864,1856,1655
|
|
20240607,122500,197175160,1865,1865,1865,1865,0
|
|
20240607,122400,197175160,1865,1856,1865,1856,1055
|
|
20240607,122300,195216585,1856,1856,1856,1856,484
|
|
20240607,122200,194318281,1856,1856,1856,1856,200
|
|
20240607,122100,193947081,1856,1856,1856,1856,251
|
|
20240607,122000,193481225,1856,1856,1856,1856,143
|
|
20240607,121900,193215817,1856,1860,1860,1856,5000
|
|
20240607,121800,183926889,1868,1868,1868,1868,0
|
|
20240607,121700,183926889,1868,1868,1868,1868,0
|
|
20240607,121600,183926889,1868,1868,1868,1868,0
|
|
20240607,121500,183926889,1868,1868,1868,1868,0
|
|
20240607,121400,183926889,1868,1868,1868,1868,0
|
|
20240607,121300,183926889,1868,1868,1868,1868,304
|
|
20240607,121200,183359017,1868,1868,1868,1868,30
|
|
20240607,121100,183302977,1872,1872,1872,1872,0
|
|
20240607,121000,183302977,1872,1872,1872,1872,0
|
|
20240607,120900,183302977,1872,1873,1873,1860,15053
|
|
20240607,120800,155299567,1861,1870,1870,1861,18000
|
|
20240607,120700,121765774,1873,1873,1873,1873,0
|
|
20240607,120600,121765774,1873,1873,1873,1873,1
|
|
20240607,120500,121763901,1870,1872,1872,1870,6954
|
|
20240607,120400,108757881,1873,1873,1873,1873,0
|
|
20240607,120300,108757881,1873,1873,1873,1873,0
|
|
20240607,120200,108757881,1873,1873,1873,1873,2
|
|
20240607,120100,108754135,1873,1873,1873,1873,0
|
|
20240607,120000,108754135,1873,1873,1873,1873,0
|
|
20240607,115900,108754135,1873,1873,1873,1873,301
|
|
20240607,115800,108190362,1873,1873,1873,1873,101
|
|
20240607,115700,108001189,1873,1873,1873,1873,1
|
|
20240607,115600,107999316,1873,1873,1873,1873,0
|
|
20240607,115500,107999316,1873,1873,1873,1873,0
|
|
20240607,115400,107999316,1873,1873,1873,1873,0
|
|
20240607,115300,107999316,1873,1873,1873,1873,2
|
|
20240607,115200,107995570,1873,1873,1873,1873,2
|
|
20240607,115100,107991824,1873,1873,1873,1873,0
|
|
20240607,115000,107991824,1873,1873,1873,1873,1
|
|
20240607,114900,107989951,1875,1875,1875,1875,1
|
|
20240607,114800,107988076,1875,1874,1875,1872,602
|
|
20240607,114700,106860996,1875,1875,1875,1875,0
|
|
20240607,114600,106860996,1875,1875,1875,1875,0
|
|
20240607,114500,106860996,1875,1875,1875,1875,0
|
|
20240607,114400,106860996,1875,1875,1875,1875,1
|
|
20240607,114300,106859121,1874,1874,1874,1874,47
|
|
20240607,114200,106771043,1875,1875,1875,1875,0
|
|
20240607,114100,106771043,1875,1875,1875,1875,0
|
|
20240607,114000,106771043,1875,1875,1875,1875,1
|
|
20240607,113900,106769168,1875,1875,1875,1875,0
|
|
20240607,113800,106769168,1875,1875,1875,1875,0
|
|
20240607,113700,106769168,1875,1875,1875,1875,103
|
|
20240607,113600,106576043,1875,1875,1875,1875,400
|
|
20240607,113500,105826043,1877,1877,1877,1877,1
|
|
20240607,113400,105824166,1877,1877,1877,1877,0
|
|
20240607,113300,105824166,1877,1877,1877,1877,0
|
|
20240607,113200,105824166,1877,1877,1877,1877,0
|
|
20240607,113100,105824166,1877,1877,1877,1877,0
|
|
20240607,113000,105824166,1877,1877,1877,1877,0
|
|
20240607,112900,105824166,1877,1877,1877,1875,420
|
|
20240607,112800,105035864,1878,1876,1878,1875,317
|
|
20240607,112700,104440907,1877,1877,1877,1877,0
|
|
20240607,112600,104440907,1877,1877,1877,1877,1
|
|
20240607,112500,104439030,1874,1877,1877,1874,2
|
|
20240607,112400,104435279,1873,1873,1873,1873,0
|
|
20240607,112300,104435279,1873,1873,1873,1873,0
|
|
20240607,112200,104435279,1873,1873,1873,1873,1
|
|
20240607,112100,104433406,1877,1877,1877,1877,350
|
|
20240607,112000,103776456,1877,1877,1877,1877,0
|
|
20240607,111900,103776456,1877,1877,1877,1877,0
|
|
20240607,111800,103776456,1877,1877,1877,1877,0
|
|
20240607,111700,103776456,1877,1877,1877,1877,0
|
|
20240607,111600,103776456,1877,1877,1877,1877,0
|
|
20240607,111500,103776456,1877,1876,1877,1876,19
|
|
20240607,111400,103740811,1877,1877,1877,1877,0
|
|
20240607,111300,103740811,1877,1872,1877,1872,2
|
|
20240607,111200,103737062,1873,1873,1873,1873,190
|
|
20240607,111100,103381192,1877,1877,1877,1877,1
|
|
20240607,111000,103379315,1877,1877,1877,1877,58
|
|
20240607,110900,103270449,1878,1878,1878,1878,0
|
|
20240607,110800,103270449,1878,1874,1878,1873,2501
|
|
20240607,110700,98585858,1873,1873,1873,1873,2
|
|
20240607,110600,98582112,1874,1874,1874,1874,1074
|
|
20240607,110500,96569436,1878,1875,1878,1875,51
|
|
20240607,110400,96473661,1880,1880,1880,1880,0
|
|
20240607,110300,96473661,1880,1880,1880,1880,0
|
|
20240607,110200,96473661,1880,1880,1880,1880,0
|
|
20240607,110100,96473661,1880,1880,1880,1880,0
|
|
20240607,110000,96473661,1880,1880,1880,1880,0
|
|
20240607,105900,96473661,1880,1879,1880,1879,113
|
|
20240607,105800,96261332,1879,1879,1879,1879,30
|
|
20240607,105700,96204962,1879,1879,1879,1879,371
|
|
20240607,105600,95507853,1879,1880,1880,1879,21
|
|
20240607,105500,95468377,1880,1880,1880,1880,28
|
|
20240607,105400,95415737,1880,1874,1880,1874,932
|
|
20240607,105300,93668765,1874,1873,1874,1873,34
|
|
20240607,105200,93605076,1874,1871,1874,1871,340
|
|
20240607,105100,92968257,1873,1873,1873,1873,0
|
|
20240607,105000,92968257,1873,1870,1873,1870,1706
|
|
20240607,104900,89777475,1870,1870,1870,1870,300
|
|
20240607,104800,89216475,1870,1870,1870,1870,1000
|
|
20240607,104700,87346475,1870,1868,1870,1868,4188
|
|
20240607,104600,79520100,1863,1866,1866,1863,850
|
|
20240607,104500,77936384,1867,1868,1868,1867,2
|
|
20240607,104400,77932649,1869,1869,1869,1869,0
|
|
20240607,104300,77932649,1869,1869,1869,1869,0
|
|
20240607,104200,77932649,1869,1869,1869,1869,0
|
|
20240607,104100,77932649,1869,1869,1869,1869,0
|
|
20240607,104000,77932649,1869,1869,1869,1869,0
|
|
20240607,103900,77932649,1869,1869,1869,1869,0
|
|
20240607,103800,77932649,1869,1869,1869,1869,1698
|
|
20240607,103700,74759087,1869,1869,1869,1869,0
|
|
20240607,103600,74759087,1869,1869,1869,1869,0
|
|
20240607,103500,74759087,1869,1869,1869,1869,43
|
|
20240607,103400,74678720,1869,1869,1869,1869,0
|
|
20240607,103300,74678720,1869,1869,1869,1869,0
|
|
20240607,103200,74678720,1869,1869,1869,1869,0
|
|
20240607,103100,74678720,1869,1869,1869,1869,0
|
|
20240607,103000,74678720,1869,1869,1869,1869,0
|
|
20240607,102900,74678720,1869,1862,1869,1862,2
|
|
20240607,102800,74674989,1869,1869,1869,1869,0
|
|
20240607,102700,74674989,1869,1869,1869,1861,5
|
|
20240607,102600,74665668,1861,1861,1861,1861,70
|
|
20240607,102500,74535398,1869,1868,1869,1868,50
|
|
20240607,102400,74441950,1869,1869,1869,1869,0
|
|
20240607,102300,74441950,1869,1869,1869,1869,0
|
|
20240607,102200,74441950,1869,1869,1869,1869,0
|
|
20240607,102100,74441950,1869,1869,1869,1869,0
|
|
20240607,102000,74441950,1869,1869,1869,1869,1
|
|
20240607,101900,74440081,1861,1861,1861,1861,481
|
|
20240607,101800,73544940,1869,1869,1869,1869,1
|
|
20240607,101700,73543071,1861,1863,1863,1861,3336
|
|
20240607,101600,67332857,1869,1864,1869,1863,521
|
|
20240607,101500,66362098,1873,1873,1873,1873,0
|
|
20240607,101400,66362098,1873,1873,1873,1873,0
|
|
20240607,101300,66362098,1873,1873,1873,1873,0
|
|
20240607,101200,66362098,1873,1873,1873,1873,0
|
|
20240607,101100,66362098,1873,1873,1873,1873,0
|
|
20240607,101000,66362098,1873,1873,1873,1873,0
|
|
20240607,100900,66362098,1873,1873,1873,1873,0
|
|
20240607,100800,66362098,1873,1863,1873,1863,3000
|
|
20240607,100700,60751611,1860,1863,1863,1860,2683
|
|
20240607,100600,55760478,1862,1863,1863,1862,1034
|
|
20240607,100500,53835018,1863,1866,1866,1863,1786
|
|
20240607,100400,50506259,1867,1867,1867,1867,653
|
|
20240607,100300,49287108,1867,1867,1867,1867,1
|
|
20240607,100200,49285241,1869,1869,1869,1867,183
|
|
20240607,100100,48943336,1869,1869,1869,1869,56
|
|
20240607,100000,48838672,1869,1868,1869,1868,1019
|
|
20240607,095900,46934580,1868,1868,1868,1867,13
|
|
20240607,095800,46910298,1868,1868,1868,1868,0
|
|
20240607,095700,46910298,1868,1868,1868,1868,2
|
|
20240607,095600,46906562,1868,1868,1868,1868,73
|
|
20240607,095500,46770198,1868,1868,1868,1868,802
|
|
20240607,095400,45272062,1868,1868,1868,1868,200
|
|
20240607,095300,44898462,1868,1868,1868,1868,900
|
|
20240607,095200,43217262,1868,1868,1868,1868,0
|
|
20240607,095100,43217262,1868,1868,1868,1868,0
|
|
20240607,095000,43217262,1868,1868,1868,1868,0
|
|
20240607,094900,43217262,1868,1868,1868,1868,0
|
|
20240607,094800,43217262,1868,1868,1868,1868,0
|
|
20240607,094700,43217262,1868,1868,1868,1868,0
|
|
20240607,094600,43217262,1868,1868,1868,1868,2
|
|
20240607,094500,43213526,1868,1868,1868,1868,2
|
|
20240607,094400,43209790,1868,1868,1868,1868,0
|
|
20240607,094300,43209790,1868,1863,1868,1860,3484
|
|
20240607,094200,36727001,1868,1868,1868,1868,953
|
|
20240607,094100,34946797,1868,1868,1868,1868,11
|
|
20240607,094000,34926249,1868,1868,1868,1867,23
|
|
20240607,093900,34883286,1862,1868,1868,1862,4655
|
|
20240607,093800,26215658,1868,1868,1868,1868,0
|
|
20240607,093700,26215658,1868,1864,1868,1863,4661
|
|
20240607,093600,17532059,1867,1868,1868,1867,4
|
|
20240607,093500,17524588,1864,1864,1864,1864,1
|
|
20240607,093400,17522724,1868,1868,1868,1868,0
|
|
20240607,093300,17522724,1868,1868,1868,1868,0
|
|
20240607,093200,17522724,1868,1868,1868,1868,0
|
|
20240607,093100,17522724,1868,1868,1868,1868,0
|
|
20240607,093000,17522724,1868,1868,1868,1868,3
|
|
20240607,092900,17517120,1867,1867,1867,1867,433
|
|
20240607,092800,16708709,1867,1867,1867,1867,1
|
|
20240607,092700,16706842,1867,1867,1867,1867,0
|
|
20240607,092600,16706842,1867,1867,1867,1867,0
|
|
20240607,092500,16706842,1867,1867,1867,1867,0
|
|
20240607,092400,16706842,1867,1867,1867,1867,0
|
|
20240607,092300,16706842,1867,1867,1867,1867,1
|
|
20240607,092200,16704975,1864,1867,1867,1864,6
|
|
20240607,092100,16693788,1864,1866,1866,1864,1500
|
|
20240607,092000,13897040,1869,1869,1869,1869,2
|
|
20240607,091900,13893302,1869,1868,1869,1868,301
|
|
20240607,091800,13331033,1869,1869,1869,1869,700
|
|
20240607,091700,12022733,1869,1869,1869,1869,0
|
|
20240607,091600,12022733,1869,1869,1869,1869,0
|
|
20240607,091500,12022733,1869,1869,1869,1869,0
|
|
20240607,091400,12022733,1869,1869,1869,1869,0
|
|
20240607,091300,12022733,1869,1869,1869,1869,55
|
|
20240607,091200,11919938,1869,1869,1869,1869,2
|
|
20240607,091100,11916200,1869,1869,1869,1869,0
|
|
20240607,091000,11916200,1869,1869,1869,1869,14
|
|
20240607,090900,11890034,1869,1869,1869,1869,0
|
|
20240607,090800,11890034,1869,1869,1869,1864,4
|
|
20240607,090700,11882568,1869,1869,1869,1869,0
|
|
20240607,090600,11882568,1869,1869,1869,1869,20
|
|
20240607,090500,11845188,1869,1864,1869,1864,488
|
|
20240607,090400,10935064,1865,1864,1865,1864,16
|
|
20240607,090300,10905239,1865,1864,1865,1864,1035
|
|
20240607,090200,8975940,1864,1863,1864,1863,506
|
|
20240607,090100,8033256,1863,1863,1863,1863,0
|
|
20240607,090000,8033256,1863,1863,1863,1863,4312
|