598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,185500,283286219,1900,1900,1900,1900,18480
|
|
20240514,185400,283286219,1900,1900,1900,1900,0
|
|
20240514,185300,283286219,1900,1900,1900,1900,0
|
|
20240514,185200,283286219,1900,1900,1900,1900,0
|
|
20240514,185100,283286219,1900,1900,1900,1900,0
|
|
20240514,185000,283286219,1900,1900,1900,1900,0
|
|
20240514,184900,283286219,1900,1900,1900,1900,0
|
|
20240514,184800,283286219,1900,1900,1900,1900,0
|
|
20240514,184700,283286219,1900,1900,1900,1900,0
|
|
20240514,184600,283286219,1900,1900,1900,1900,0
|
|
20240514,184500,283286219,1900,1900,1900,1900,0
|
|
20240514,184400,283286219,1900,1900,1900,1900,0
|
|
20240514,184300,283286219,1900,1900,1900,1900,0
|
|
20240514,184200,283286219,1900,1900,1900,1900,0
|
|
20240514,184100,283286219,1900,1900,1900,1900,0
|
|
20240514,184000,283286219,1900,1900,1900,1900,0
|
|
20240514,183900,283286219,1900,1900,1900,1900,0
|
|
20240514,183800,283286219,1900,1900,1900,1900,0
|
|
20240514,183700,283286219,1900,1900,1900,1900,0
|
|
20240514,183600,283286219,1900,1900,1900,1900,0
|
|
20240514,183500,283286219,1900,1900,1900,1900,0
|
|
20240514,183400,283286219,1900,1900,1900,1900,0
|
|
20240514,183300,283286219,1900,1900,1900,1900,0
|
|
20240514,183200,283286219,1900,1900,1900,1900,0
|
|
20240514,183100,283286219,1900,1900,1900,1900,0
|
|
20240514,183000,283286219,1900,1900,1900,1900,0
|
|
20240514,182900,283286219,1900,1900,1900,1900,0
|
|
20240514,182800,283286219,1900,1900,1900,1900,0
|
|
20240514,182700,283286219,1900,1900,1900,1900,0
|
|
20240514,182600,283286219,1900,1900,1900,1900,0
|
|
20240514,182500,283286219,1900,1900,1900,1900,18480
|
|
20240514,182400,283286219,1900,1900,1900,1900,0
|
|
20240514,182300,283286219,1900,1900,1900,1900,0
|
|
20240514,182200,283286219,1900,1900,1900,1900,0
|
|
20240514,182100,283286219,1900,1900,1900,1900,0
|
|
20240514,182000,283286219,1900,1900,1900,1900,0
|
|
20240514,181900,283286219,1900,1900,1900,1900,0
|
|
20240514,181800,283286219,1900,1900,1900,1900,0
|
|
20240514,181700,283286219,1900,1900,1900,1900,0
|
|
20240514,181600,283286219,1900,1900,1900,1900,0
|
|
20240514,181500,283286219,1900,1900,1900,1900,0
|
|
20240514,181400,283286219,1900,1900,1900,1900,0
|
|
20240514,181300,283286219,1900,1900,1900,1900,0
|
|
20240514,181200,283286219,1900,1900,1900,1900,0
|
|
20240514,181100,283286219,1900,1900,1900,1900,0
|
|
20240514,181000,283286219,1900,1900,1900,1900,0
|
|
20240514,180900,283286219,1900,1900,1900,1900,0
|
|
20240514,180800,283286219,1900,1900,1900,1900,0
|
|
20240514,180700,283286219,1900,1900,1900,1900,0
|
|
20240514,180600,283286219,1900,1900,1900,1900,0
|
|
20240514,180500,283286219,1900,1900,1900,1900,0
|
|
20240514,180400,283286219,1900,1900,1900,1900,0
|
|
20240514,180300,283286219,1900,1900,1900,1900,0
|
|
20240514,180200,283286219,1900,1900,1900,1900,0
|
|
20240514,180100,283286219,1900,1900,1900,1900,0
|
|
20240514,180000,283286219,1900,1900,1900,1900,0
|
|
20240514,175900,283286219,1900,1900,1900,1900,0
|
|
20240514,175800,283286219,1900,1900,1900,1900,0
|
|
20240514,175700,283286219,1900,1900,1900,1900,0
|
|
20240514,175600,283286219,1900,1900,1900,1900,0
|
|
20240514,175500,283286219,1900,1900,1900,1900,18480
|
|
20240514,175400,283286219,1900,1900,1900,1900,0
|
|
20240514,175300,283286219,1900,1900,1900,1900,0
|
|
20240514,175200,283286219,1900,1900,1900,1900,0
|
|
20240514,175100,283286219,1900,1900,1900,1900,0
|
|
20240514,175000,283286219,1900,1900,1900,1900,0
|
|
20240514,174900,283286219,1900,1900,1900,1900,0
|
|
20240514,174800,283286219,1900,1900,1900,1900,0
|
|
20240514,174700,283286219,1900,1900,1900,1900,0
|
|
20240514,174600,283286219,1900,1900,1900,1900,0
|
|
20240514,174500,283286219,1900,1900,1900,1900,0
|
|
20240514,174400,283286219,1900,1900,1900,1900,0
|
|
20240514,174300,283286219,1900,1900,1900,1900,0
|
|
20240514,174200,283286219,1900,1900,1900,1900,0
|
|
20240514,174100,283286219,1900,1900,1900,1900,0
|
|
20240514,174000,283286219,1900,1900,1900,1900,0
|
|
20240514,173900,283286219,1900,1900,1900,1900,0
|
|
20240514,173800,283286219,1900,1900,1900,1900,0
|
|
20240514,173700,283286219,1900,1900,1900,1900,0
|
|
20240514,173600,283286219,1900,1900,1900,1900,0
|
|
20240514,173500,283286219,1900,1900,1900,1900,0
|
|
20240514,173400,283286219,1900,1900,1900,1900,0
|
|
20240514,173300,283286219,1900,1900,1900,1900,0
|
|
20240514,173200,283286219,1900,1900,1900,1900,0
|
|
20240514,173100,283286219,1900,1900,1900,1900,0
|
|
20240514,173000,283286219,1900,1900,1900,1900,0
|
|
20240514,172900,283286219,1900,1900,1900,1900,0
|
|
20240514,172800,283286219,1900,1900,1900,1900,0
|
|
20240514,172700,283286219,1900,1900,1900,1900,0
|
|
20240514,172600,283286219,1900,1900,1900,1900,0
|
|
20240514,172500,283286219,1900,1900,1900,1900,18480
|
|
20240514,172400,283286219,1900,1900,1900,1900,0
|
|
20240514,172300,283286219,1900,1900,1900,1900,0
|
|
20240514,172200,283286219,1900,1900,1900,1900,0
|
|
20240514,172100,283286219,1900,1900,1900,1900,0
|
|
20240514,172000,283286219,1900,1900,1900,1900,0
|
|
20240514,171900,283286219,1900,1900,1900,1900,0
|
|
20240514,171800,283286219,1900,1900,1900,1900,0
|
|
20240514,171700,283286219,1900,1900,1900,1900,0
|
|
20240514,171600,283286219,1900,1900,1900,1900,0
|
|
20240514,171500,283286219,1900,1900,1900,1900,0
|
|
20240514,171400,283286219,1900,1900,1900,1900,0
|
|
20240514,171300,283286219,1900,1900,1900,1900,0
|
|
20240514,171200,283286219,1900,1900,1900,1900,0
|
|
20240514,171100,283286219,1900,1900,1900,1900,0
|
|
20240514,171000,283286219,1900,1900,1900,1900,0
|
|
20240514,170900,283286219,1900,1900,1900,1900,0
|
|
20240514,170800,283286219,1900,1900,1900,1900,0
|
|
20240514,170700,283286219,1900,1900,1900,1900,0
|
|
20240514,170600,283286219,1900,1900,1900,1900,0
|
|
20240514,170500,283286219,1900,1900,1900,1900,0
|
|
20240514,170400,283286219,1900,1900,1900,1900,0
|
|
20240514,170300,283286219,1900,1900,1900,1900,0
|
|
20240514,170200,283286219,1900,1900,1900,1900,0
|
|
20240514,170100,283286219,1900,1900,1900,1900,0
|
|
20240514,170000,283286219,1900,1900,1900,1900,0
|
|
20240514,165900,283286219,1900,1900,1900,1900,0
|
|
20240514,165800,283286219,1900,1900,1900,1900,0
|
|
20240514,165700,283286219,1900,1900,1900,1900,0
|
|
20240514,165600,283286219,1900,1900,1900,1900,0
|
|
20240514,165500,283286219,1900,1900,1900,1900,18480
|
|
20240514,165400,283286219,1900,1900,1900,1900,0
|
|
20240514,165300,283286219,1900,1900,1900,1900,0
|
|
20240514,165200,283286219,1900,1900,1900,1900,0
|
|
20240514,165100,283286219,1900,1900,1900,1900,0
|
|
20240514,165000,283286219,1900,1900,1900,1900,0
|
|
20240514,164900,283286219,1900,1900,1900,1900,0
|
|
20240514,164800,283286219,1900,1900,1900,1900,0
|
|
20240514,164700,283286219,1900,1900,1900,1900,0
|
|
20240514,164600,283286219,1900,1900,1900,1900,0
|
|
20240514,164500,283286219,1900,1900,1900,1900,0
|
|
20240514,164400,283286219,1900,1900,1900,1900,0
|
|
20240514,164300,283286219,1900,1900,1900,1900,0
|
|
20240514,164200,283286219,1900,1900,1900,1900,0
|
|
20240514,164100,283286219,1900,1900,1900,1900,0
|
|
20240514,164000,283286219,1900,1900,1900,1900,0
|
|
20240514,163900,283286219,1900,1900,1900,1900,0
|
|
20240514,163800,283286219,1900,1900,1900,1900,0
|
|
20240514,163700,283286219,1900,1900,1900,1900,0
|
|
20240514,163600,283286219,1900,1900,1900,1900,0
|
|
20240514,163500,283286219,1900,1900,1900,1900,0
|
|
20240514,163400,283286219,1900,1900,1900,1900,0
|
|
20240514,163300,283286219,1900,1900,1900,1900,0
|
|
20240514,163200,283286219,1900,1900,1900,1900,0
|
|
20240514,163100,283286219,1900,1900,1900,1900,0
|
|
20240514,163000,283286219,1900,1900,1900,1900,0
|
|
20240514,162900,283286219,1900,1900,1900,1900,0
|
|
20240514,162800,283286219,1900,1900,1900,1900,0
|
|
20240514,162700,283286219,1900,1900,1900,1900,0
|
|
20240514,162600,283286219,1900,1900,1900,1900,0
|
|
20240514,162500,283286219,1900,1900,1900,1900,18480
|
|
20240514,162400,283286219,1900,1900,1900,1900,0
|
|
20240514,162300,283286219,1900,1900,1900,1900,0
|
|
20240514,162200,283286219,1900,1900,1900,1900,0
|
|
20240514,162100,283286219,1900,1900,1900,1900,0
|
|
20240514,162000,283286219,1900,1900,1900,1900,0
|
|
20240514,161900,283286219,1900,1900,1900,1900,0
|
|
20240514,161800,283286219,1900,1900,1900,1900,0
|
|
20240514,161700,283286219,1900,1900,1900,1900,0
|
|
20240514,161600,283286219,1900,1900,1900,1900,0
|
|
20240514,161500,283286219,1900,1900,1900,1900,0
|
|
20240514,161400,283286219,1900,1900,1900,1900,0
|
|
20240514,161300,283286219,1900,1900,1900,1900,0
|
|
20240514,161200,283286219,1900,1900,1900,1900,0
|
|
20240514,161100,283286219,1900,1900,1900,1900,0
|
|
20240514,161000,283286219,1900,1900,1900,1900,0
|
|
20240514,160900,283286219,1900,1900,1900,1900,0
|
|
20240514,160800,283286219,1900,1900,1900,1900,0
|
|
20240514,160700,283286219,1900,1900,1900,1900,0
|
|
20240514,160600,283286219,1900,1900,1900,1900,0
|
|
20240514,160500,283286219,1900,1900,1900,1900,0
|
|
20240514,160400,283286219,1900,1900,1900,1900,0
|
|
20240514,160300,283286219,1900,1900,1900,1900,0
|
|
20240514,160200,283286219,1900,1900,1900,1900,0
|
|
20240514,160100,283286219,1900,1900,1900,1900,0
|
|
20240514,160000,283286219,1900,1900,1900,1900,0
|
|
20240514,155900,283286219,1900,1900,1900,1900,0
|
|
20240514,155800,283286219,1900,1900,1900,1900,0
|
|
20240514,155700,283286219,1900,1900,1900,1900,0
|
|
20240514,155600,283286219,1900,1900,1900,1900,0
|
|
20240514,155500,283286219,1900,1900,1900,1900,18480
|
|
20240514,155400,283286219,1900,1900,1900,1900,0
|
|
20240514,155300,283286219,1900,1900,1900,1900,0
|
|
20240514,155200,283286219,1900,1900,1900,1900,0
|
|
20240514,155100,283286219,1900,1900,1900,1900,0
|
|
20240514,155000,283286219,1900,1900,1900,1900,0
|
|
20240514,154900,283286219,1900,1900,1900,1900,0
|
|
20240514,154800,283286219,1900,1900,1900,1900,0
|
|
20240514,154700,283286219,1900,1900,1900,1900,0
|
|
20240514,154600,283286219,1900,1900,1900,1900,0
|
|
20240514,154500,283286219,1900,1900,1900,1900,0
|
|
20240514,154400,283286219,1900,1900,1900,1900,0
|
|
20240514,154300,283286219,1900,1900,1900,1900,0
|
|
20240514,154200,283286219,1900,1900,1900,1900,0
|
|
20240514,154100,283286219,1900,1900,1900,1900,0
|
|
20240514,154000,283286219,1900,1900,1900,1900,0
|
|
20240514,153900,283286219,1900,1900,1900,1900,0
|
|
20240514,153800,283286219,1900,1900,1900,1900,0
|
|
20240514,153700,283286219,1900,1900,1900,1900,0
|
|
20240514,153600,283286219,1900,1900,1900,1900,0
|
|
20240514,153500,283286219,1900,1900,1900,1900,0
|
|
20240514,153400,283286219,1900,1900,1900,1900,0
|
|
20240514,153300,283286219,1900,1900,1900,1900,0
|
|
20240514,153200,283286219,1900,1900,1900,1900,0
|
|
20240514,153100,283286219,1900,1900,1900,1900,0
|
|
20240514,153000,283286219,1900,1900,1900,1900,18480
|
|
20240514,152900,248174219,1874,1874,1874,1874,0
|
|
20240514,152800,248174219,1874,1874,1874,1874,0
|
|
20240514,152700,248174219,1874,1874,1874,1874,0
|
|
20240514,152600,248174219,1874,1874,1874,1874,0
|
|
20240514,152500,248174219,1874,1874,1874,1874,0
|
|
20240514,152400,248174219,1874,1874,1874,1874,0
|
|
20240514,152300,248174219,1874,1874,1874,1874,0
|
|
20240514,152200,248174219,1874,1874,1874,1874,0
|
|
20240514,152100,248174219,1874,1874,1874,1874,0
|
|
20240514,152000,248174219,1874,1874,1874,1874,0
|
|
20240514,151900,248174219,1874,1874,1874,1874,93
|
|
20240514,151800,247999937,1883,1883,1883,1883,0
|
|
20240514,151700,247999937,1883,1883,1883,1883,200
|
|
20240514,151600,247623337,1883,1883,1883,1883,0
|
|
20240514,151500,247623337,1883,1883,1883,1883,20
|
|
20240514,151400,247585677,1873,1873,1873,1873,10
|
|
20240514,151300,247566947,1873,1883,1884,1871,6435
|
|
20240514,151200,235448430,1867,1878,1878,1867,152
|
|
20240514,151100,235163001,1878,1878,1883,1878,1089
|
|
20240514,151000,233112444,1878,1878,1883,1878,211
|
|
20240514,150900,232716171,1878,1878,1878,1878,49
|
|
20240514,150800,232624149,1878,1878,1878,1878,5
|
|
20240514,150700,232614759,1879,1879,1879,1879,0
|
|
20240514,150600,232614759,1879,1879,1879,1879,0
|
|
20240514,150500,232614759,1879,1879,1879,1879,1000
|
|
20240514,150400,230735759,1879,1879,1879,1879,8
|
|
20240514,150300,230720727,1883,1883,1883,1883,0
|
|
20240514,150200,230720727,1883,1883,1883,1883,0
|
|
20240514,150100,230720727,1883,1883,1883,1883,0
|
|
20240514,150000,230720727,1883,1883,1883,1883,0
|
|
20240514,145900,230720727,1883,1883,1883,1883,100
|
|
20240514,145800,230532427,1884,1884,1884,1884,0
|
|
20240514,145700,230532427,1884,1884,1884,1884,0
|
|
20240514,145600,230532427,1884,1884,1884,1884,0
|
|
20240514,145500,230532427,1884,1884,1884,1884,0
|
|
20240514,145400,230532427,1884,1884,1884,1884,0
|
|
20240514,145300,230532427,1884,1875,1884,1875,5006
|
|
20240514,145200,221124445,1875,1875,1875,1875,21
|
|
20240514,145100,221085070,1879,1879,1879,1879,0
|
|
20240514,145000,221085070,1879,1879,1879,1879,0
|
|
20240514,144900,221085070,1879,1879,1879,1879,0
|
|
20240514,144800,221085070,1879,1879,1879,1879,0
|
|
20240514,144700,221085070,1879,1877,1879,1877,1522
|
|
20240514,144600,218226432,1875,1875,1875,1875,290
|
|
20240514,144500,217682682,1879,1879,1879,1879,0
|
|
20240514,144400,217682682,1879,1875,1879,1875,42
|
|
20240514,144300,217603848,1879,1879,1879,1879,57
|
|
20240514,144200,217496745,1879,1875,1879,1875,3900
|
|
20240514,144100,210176645,1870,1870,1870,1870,0
|
|
20240514,144000,210176645,1870,1870,1870,1870,400
|
|
20240514,143900,209428645,1869,1869,1869,1869,2000
|
|
20240514,143800,205690645,1869,1869,1869,1869,0
|
|
20240514,143700,205690645,1869,1869,1869,1869,0
|
|
20240514,143600,205690645,1869,1869,1869,1869,0
|
|
20240514,143500,205690645,1869,1869,1869,1869,76
|
|
20240514,143400,205548601,1879,1873,1879,1873,2294
|
|
20240514,143300,201245498,1864,1873,1873,1864,1037
|
|
20240514,143200,199303530,1864,1870,1875,1864,10884
|
|
20240514,143100,178914089,1862,1862,1862,1862,23
|
|
20240514,143000,178871263,1862,1874,1874,1862,978
|
|
20240514,142900,177039552,1874,1873,1874,1873,3163
|
|
20240514,142800,171113372,1873,1871,1873,1862,2786
|
|
20240514,142700,165896291,1862,1868,1868,1862,4589
|
|
20240514,142600,157324063,1870,1870,1870,1870,3
|
|
20240514,142500,157318453,1870,1870,1870,1870,7
|
|
20240514,142400,157305363,1870,1870,1870,1870,5
|
|
20240514,142300,157296013,1870,1870,1870,1870,5
|
|
20240514,142200,157286663,1873,1873,1873,1873,0
|
|
20240514,142100,157286663,1873,1870,1873,1870,1529
|
|
20240514,142000,154427376,1869,1868,1869,1868,1834
|
|
20240514,141900,151000268,1868,1868,1868,1868,0
|
|
20240514,141800,151000268,1868,1867,1868,1867,11
|
|
20240514,141700,150979730,1863,1863,1863,1863,0
|
|
20240514,141600,150979730,1863,1863,1863,1863,0
|
|
20240514,141500,150979730,1863,1863,1863,1863,0
|
|
20240514,141400,150979730,1863,1863,1863,1863,5
|
|
20240514,141300,150970415,1863,1863,1863,1863,0
|
|
20240514,141200,150970415,1863,1863,1863,1863,0
|
|
20240514,141100,150970415,1863,1863,1863,1863,0
|
|
20240514,141000,150970415,1863,1863,1863,1863,0
|
|
20240514,140900,150970415,1863,1863,1863,1863,79
|
|
20240514,140800,150823238,1863,1863,1863,1863,0
|
|
20240514,140700,150823238,1863,1863,1863,1863,0
|
|
20240514,140600,150823238,1863,1863,1863,1863,1129
|
|
20240514,140500,148719911,1863,1863,1863,1863,0
|
|
20240514,140400,148719911,1863,1863,1863,1863,440
|
|
20240514,140300,147900191,1866,1866,1866,1866,10
|
|
20240514,140200,147881531,1867,1867,1867,1867,0
|
|
20240514,140100,147881531,1867,1867,1867,1867,0
|
|
20240514,140000,147881531,1867,1867,1867,1867,0
|
|
20240514,135900,147881531,1867,1867,1867,1867,0
|
|
20240514,135800,147881531,1867,1867,1867,1867,0
|
|
20240514,135700,147881531,1867,1867,1867,1867,0
|
|
20240514,135600,147881531,1867,1867,1867,1867,200
|
|
20240514,135500,147508131,1867,1863,1867,1863,42
|
|
20240514,135400,147429725,1863,1863,1863,1863,0
|
|
20240514,135300,147429725,1863,1863,1863,1863,12
|
|
20240514,135200,147407369,1867,1867,1867,1867,0
|
|
20240514,135100,147407369,1867,1867,1867,1867,10
|
|
20240514,135000,147388699,1868,1868,1868,1868,0
|
|
20240514,134900,147388699,1868,1868,1868,1868,0
|
|
20240514,134800,147388699,1868,1868,1868,1868,0
|
|
20240514,134700,147388699,1868,1868,1868,1868,0
|
|
20240514,134600,147388699,1868,1868,1868,1868,0
|
|
20240514,134500,147388699,1868,1868,1868,1868,0
|
|
20240514,134400,147388699,1868,1868,1868,1868,0
|
|
20240514,134300,147388699,1868,1868,1868,1868,0
|
|
20240514,134200,147388699,1868,1868,1868,1868,0
|
|
20240514,134100,147388699,1868,1868,1868,1868,0
|
|
20240514,134000,147388699,1868,1868,1868,1868,0
|
|
20240514,133900,147388699,1868,1868,1868,1868,0
|
|
20240514,133800,147388699,1868,1868,1868,1868,0
|
|
20240514,133700,147388699,1868,1868,1868,1868,0
|
|
20240514,133600,147388699,1868,1868,1868,1868,0
|
|
20240514,133500,147388699,1868,1868,1868,1868,45
|
|
20240514,133400,147304639,1868,1868,1868,1868,50
|
|
20240514,133300,147211239,1868,1868,1868,1868,0
|
|
20240514,133200,147211239,1868,1868,1868,1868,0
|
|
20240514,133100,147211239,1868,1868,1868,1868,0
|
|
20240514,133000,147211239,1868,1868,1868,1868,0
|
|
20240514,132900,147211239,1868,1868,1868,1868,0
|
|
20240514,132800,147211239,1868,1868,1868,1868,0
|
|
20240514,132700,147211239,1868,1868,1868,1868,0
|
|
20240514,132600,147211239,1868,1868,1868,1868,0
|
|
20240514,132500,147211239,1868,1868,1868,1868,0
|
|
20240514,132400,147211239,1868,1868,1868,1868,0
|
|
20240514,132300,147211239,1868,1868,1868,1868,0
|
|
20240514,132200,147211239,1868,1868,1868,1868,0
|
|
20240514,132100,147211239,1868,1868,1868,1868,0
|
|
20240514,132000,147211239,1868,1868,1868,1868,0
|
|
20240514,131900,147211239,1868,1868,1868,1868,0
|
|
20240514,131800,147211239,1868,1868,1868,1868,0
|
|
20240514,131700,147211239,1868,1868,1868,1868,0
|
|
20240514,131600,147211239,1868,1868,1868,1868,0
|
|
20240514,131500,147211239,1868,1868,1868,1868,62
|
|
20240514,131400,147095423,1869,1869,1869,1869,0
|
|
20240514,131300,147095423,1869,1869,1869,1869,0
|
|
20240514,131200,147095423,1869,1869,1869,1868,10
|
|
20240514,131100,147076741,1868,1869,1869,1868,60
|
|
20240514,131000,146964604,1870,1870,1870,1870,0
|
|
20240514,130900,146964604,1870,1870,1870,1870,0
|
|
20240514,130800,146964604,1870,1870,1870,1870,0
|
|
20240514,130700,146964604,1870,1870,1870,1870,0
|
|
20240514,130600,146964604,1870,1868,1870,1868,3778
|
|
20240514,130500,139902117,1862,1862,1862,1862,0
|
|
20240514,130400,139902117,1862,1862,1862,1862,0
|
|
20240514,130300,139902117,1862,1862,1862,1862,0
|
|
20240514,130200,139902117,1862,1862,1862,1862,0
|
|
20240514,130100,139902117,1862,1862,1862,1862,0
|
|
20240514,130000,139902117,1862,1862,1862,1862,0
|
|
20240514,125900,139902117,1862,1862,1862,1862,0
|
|
20240514,125800,139902117,1862,1862,1862,1862,25
|
|
20240514,125700,139855567,1862,1862,1862,1862,0
|
|
20240514,125600,139855567,1862,1862,1862,1862,0
|
|
20240514,125500,139855567,1862,1867,1867,1862,4417
|
|
20240514,125400,131609108,1862,1862,1862,1862,0
|
|
20240514,125300,131609108,1862,1862,1862,1862,0
|
|
20240514,125200,131609108,1862,1865,1865,1862,105
|
|
20240514,125100,131413298,1867,1867,1867,1867,0
|
|
20240514,125000,131413298,1867,1867,1867,1867,30
|
|
20240514,124900,131357288,1866,1864,1866,1864,4370
|
|
20240514,124800,123205447,1864,1864,1864,1864,1
|
|
20240514,124700,123203583,1863,1863,1863,1863,0
|
|
20240514,124600,123203583,1863,1863,1863,1863,174
|
|
20240514,124500,122879421,1862,1862,1862,1862,0
|
|
20240514,124400,122879421,1862,1862,1862,1862,0
|
|
20240514,124300,122879421,1862,1862,1862,1862,9
|
|
20240514,124200,122862663,1863,1863,1863,1863,0
|
|
20240514,124100,122862663,1863,1863,1863,1863,120
|
|
20240514,124000,122639103,1862,1862,1862,1862,0
|
|
20240514,123900,122639103,1862,1863,1863,1862,709
|
|
20240514,123800,121318239,1863,1863,1863,1863,0
|
|
20240514,123700,121318239,1863,1863,1863,1863,9
|
|
20240514,123600,121301472,1862,1862,1862,1862,0
|
|
20240514,123500,121301472,1862,1862,1862,1862,1006
|
|
20240514,123400,119428300,1863,1861,1864,1861,6621
|
|
20240514,123300,107094247,1861,1860,1861,1860,505
|
|
20240514,123200,106154447,1855,1855,1855,1855,0
|
|
20240514,123100,106154447,1855,1855,1860,1855,20
|
|
20240514,123000,106117307,1855,1855,1860,1855,231
|
|
20240514,122900,105687757,1860,1857,1860,1857,6985
|
|
20240514,122800,92708985,1857,1857,1857,1857,0
|
|
20240514,122700,92708985,1857,1857,1857,1857,0
|
|
20240514,122600,92708985,1857,1857,1857,1857,80
|
|
20240514,122500,92560425,1857,1857,1857,1857,0
|
|
20240514,122400,92560425,1857,1857,1857,1857,0
|
|
20240514,122300,92560425,1857,1857,1857,1857,0
|
|
20240514,122200,92560425,1857,1857,1857,1857,0
|
|
20240514,122100,92560425,1857,1857,1857,1857,0
|
|
20240514,122000,92560425,1857,1857,1857,1857,0
|
|
20240514,121900,92560425,1857,1857,1857,1857,0
|
|
20240514,121800,92560425,1857,1857,1857,1857,0
|
|
20240514,121700,92560425,1857,1857,1857,1857,0
|
|
20240514,121600,92560425,1857,1857,1857,1857,0
|
|
20240514,121500,92560425,1857,1857,1857,1857,0
|
|
20240514,121400,92560425,1857,1857,1857,1857,0
|
|
20240514,121300,92560425,1857,1857,1857,1857,0
|
|
20240514,121200,92560425,1857,1857,1857,1857,0
|
|
20240514,121100,92560425,1857,1857,1857,1857,0
|
|
20240514,121000,92560425,1857,1857,1857,1857,0
|
|
20240514,120900,92560425,1857,1857,1857,1857,0
|
|
20240514,120800,92560425,1857,1857,1857,1857,300
|
|
20240514,120700,92003325,1856,1856,1856,1856,0
|
|
20240514,120600,92003325,1856,1856,1856,1856,12
|
|
20240514,120500,91981053,1855,1855,1855,1855,0
|
|
20240514,120400,91981053,1855,1855,1855,1855,0
|
|
20240514,120300,91981053,1855,1855,1855,1855,0
|
|
20240514,120200,91981053,1855,1855,1855,1855,0
|
|
20240514,120100,91981053,1855,1855,1855,1855,0
|
|
20240514,120000,91981053,1855,1855,1855,1855,69
|
|
20240514,115900,91853058,1856,1856,1856,1856,0
|
|
20240514,115800,91853058,1856,1856,1856,1856,0
|
|
20240514,115700,91853058,1856,1856,1856,1856,0
|
|
20240514,115600,91853058,1856,1856,1856,1856,1
|
|
20240514,115500,91851202,1850,1850,1850,1850,0
|
|
20240514,115400,91851202,1850,1850,1850,1850,0
|
|
20240514,115300,91851202,1850,1850,1850,1850,0
|
|
20240514,115200,91851202,1850,1850,1850,1850,1
|
|
20240514,115100,91849352,1857,1857,1857,1857,0
|
|
20240514,115000,91849352,1857,1857,1857,1857,3740
|
|
20240514,114900,84904172,1858,1857,1858,1857,4703
|
|
20240514,114800,76167750,1857,1857,1857,1857,0
|
|
20240514,114700,76167750,1857,1857,1857,1857,0
|
|
20240514,114600,76167750,1857,1857,1857,1857,0
|
|
20240514,114500,76167750,1857,1857,1857,1857,0
|
|
20240514,114400,76167750,1857,1857,1857,1857,0
|
|
20240514,114300,76167750,1857,1857,1857,1857,1
|
|
20240514,114200,76165893,1849,1849,1849,1849,0
|
|
20240514,114100,76165893,1849,1849,1849,1849,0
|
|
20240514,114000,76165893,1849,1849,1849,1849,0
|
|
20240514,113900,76165893,1849,1849,1849,1849,0
|
|
20240514,113800,76165893,1849,1849,1849,1849,0
|
|
20240514,113700,76165893,1849,1857,1857,1849,5
|
|
20240514,113600,76156640,1857,1857,1857,1857,0
|
|
20240514,113500,76156640,1857,1857,1857,1857,1
|
|
20240514,113400,76154783,1849,1849,1849,1849,0
|
|
20240514,113300,76154783,1849,1849,1849,1849,0
|
|
20240514,113200,76154783,1849,1849,1849,1849,0
|
|
20240514,113100,76154783,1849,1849,1849,1849,1
|
|
20240514,113000,76152934,1849,1849,1849,1849,0
|
|
20240514,112900,76152934,1849,1849,1849,1849,4
|
|
20240514,112800,76145538,1857,1857,1857,1857,0
|
|
20240514,112700,76145538,1857,1857,1857,1857,0
|
|
20240514,112600,76145538,1857,1857,1857,1857,0
|
|
20240514,112500,76145538,1857,1850,1857,1850,1000
|
|
20240514,112400,74288657,1850,1850,1850,1850,0
|
|
20240514,112300,74288657,1850,1850,1850,1850,6
|
|
20240514,112200,74277557,1850,1850,1850,1850,0
|
|
20240514,112100,74277557,1850,1850,1850,1850,169
|
|
20240514,112000,73964907,1850,1850,1850,1850,2909
|
|
20240514,111900,68583257,1850,1850,1850,1850,0
|
|
20240514,111800,68583257,1850,1850,1850,1850,0
|
|
20240514,111700,68583257,1850,1850,1850,1850,0
|
|
20240514,111600,68583257,1850,1850,1850,1850,0
|
|
20240514,111500,68583257,1850,1850,1850,1850,0
|
|
20240514,111400,68583257,1850,1850,1850,1850,0
|
|
20240514,111300,68583257,1850,1850,1850,1850,0
|
|
20240514,111200,68583257,1850,1850,1850,1850,0
|
|
20240514,111100,68583257,1850,1850,1850,1850,0
|
|
20240514,111000,68583257,1850,1850,1850,1850,0
|
|
20240514,110900,68583257,1850,1850,1850,1850,0
|
|
20240514,110800,68583257,1850,1850,1850,1850,0
|
|
20240514,110700,68583257,1850,1850,1850,1850,0
|
|
20240514,110600,68583257,1850,1850,1850,1850,2
|
|
20240514,110500,68579557,1857,1857,1857,1857,0
|
|
20240514,110400,68579557,1857,1857,1857,1857,1
|
|
20240514,110300,68577700,1850,1850,1850,1850,14
|
|
20240514,110200,68551800,1857,1857,1857,1857,1
|
|
20240514,110100,68549943,1850,1850,1850,1850,0
|
|
20240514,110000,68549943,1850,1850,1850,1850,0
|
|
20240514,105900,68549943,1850,1850,1850,1850,0
|
|
20240514,105800,68549943,1850,1850,1850,1850,2
|
|
20240514,105700,68546243,1850,1850,1850,1850,0
|
|
20240514,105600,68546243,1850,1850,1850,1850,0
|
|
20240514,105500,68546243,1850,1850,1850,1850,0
|
|
20240514,105400,68546243,1850,1850,1850,1850,0
|
|
20240514,105300,68546243,1850,1850,1850,1850,1
|
|
20240514,105200,68544393,1850,1850,1850,1850,3
|
|
20240514,105100,68538843,1856,1856,1856,1856,0
|
|
20240514,105000,68538843,1856,1856,1856,1856,0
|
|
20240514,104900,68538843,1856,1856,1856,1856,0
|
|
20240514,104800,68538843,1856,1856,1856,1856,0
|
|
20240514,104700,68538843,1856,1848,1856,1848,200
|
|
20240514,104600,68167659,1848,1848,1848,1848,0
|
|
20240514,104500,68167659,1848,1848,1848,1848,0
|
|
20240514,104400,68167659,1848,1848,1848,1848,0
|
|
20240514,104300,68167659,1848,1848,1848,1848,1
|
|
20240514,104200,68165811,1856,1856,1856,1856,0
|
|
20240514,104100,68165811,1856,1849,1856,1848,11
|
|
20240514,104000,68145466,1857,1857,1857,1857,0
|
|
20240514,103900,68145466,1857,1857,1857,1857,0
|
|
20240514,103800,68145466,1857,1857,1857,1857,5
|
|
20240514,103700,68136181,1857,1857,1857,1857,4
|
|
20240514,103600,68128753,1856,1856,1856,1856,0
|
|
20240514,103500,68128753,1856,1856,1856,1856,0
|
|
20240514,103400,68128753,1856,1856,1856,1856,0
|
|
20240514,103300,68128753,1856,1856,1856,1856,0
|
|
20240514,103200,68128753,1856,1856,1856,1856,1
|
|
20240514,103100,68126897,1857,1857,1857,1857,0
|
|
20240514,103000,68126897,1857,1857,1857,1857,0
|
|
20240514,102900,68126897,1857,1857,1857,1857,0
|
|
20240514,102800,68126897,1857,1857,1857,1857,0
|
|
20240514,102700,68126897,1857,1857,1857,1857,1
|
|
20240514,102600,68125040,1858,1859,1859,1858,2
|
|
20240514,102500,68121323,1859,1860,1860,1859,4
|
|
20240514,102400,68113884,1860,1859,1860,1858,3
|
|
20240514,102300,68108307,1859,1859,1859,1859,4
|
|
20240514,102200,68100871,1859,1859,1859,1859,2
|
|
20240514,102100,68097153,1860,1860,1860,1860,1
|
|
20240514,102000,68095293,1848,1848,1848,1848,0
|
|
20240514,101900,68095293,1848,1848,1848,1848,0
|
|
20240514,101800,68095293,1848,1848,1848,1848,6
|
|
20240514,101700,68084205,1848,1852,1852,1848,17
|
|
20240514,101600,68052779,1862,1853,1862,1853,11391
|
|
20240514,101500,46890042,1852,1853,1854,1852,20
|
|
20240514,101400,46852965,1854,1854,1854,1854,1
|
|
20240514,101300,46851111,1854,1854,1854,1854,0
|
|
20240514,101200,46851111,1854,1854,1854,1854,7
|
|
20240514,101100,46838133,1855,1855,1855,1855,1
|
|
20240514,101000,46836278,1856,1856,1857,1855,5
|
|
20240514,100900,46826999,1854,1856,1856,1854,6
|
|
20240514,100800,46815869,1848,1848,1848,1848,0
|
|
20240514,100700,46815869,1848,1848,1848,1848,1
|
|
20240514,100600,46814021,1858,1858,1858,1858,0
|
|
20240514,100500,46814021,1858,1858,1858,1858,8
|
|
20240514,100400,46799157,1848,1848,1848,1848,1
|
|
20240514,100300,46797309,1858,1855,1858,1855,10
|
|
20240514,100200,46778747,1848,1848,1848,1848,0
|
|
20240514,100100,46778747,1848,1848,1848,1848,0
|
|
20240514,100000,46778747,1848,1848,1848,1848,50
|
|
20240514,095900,46686347,1848,1848,1848,1848,0
|
|
20240514,095800,46686347,1848,1848,1848,1848,0
|
|
20240514,095700,46686347,1848,1848,1848,1848,0
|
|
20240514,095600,46686347,1848,1848,1848,1848,0
|
|
20240514,095500,46686347,1848,1849,1849,1848,2
|
|
20240514,095400,46682650,1849,1858,1858,1849,4
|
|
20240514,095300,46675227,1858,1858,1858,1858,0
|
|
20240514,095200,46675227,1858,1858,1858,1858,0
|
|
20240514,095100,46675227,1858,1858,1858,1858,0
|
|
20240514,095000,46675227,1858,1858,1858,1858,0
|
|
20240514,094900,46675227,1858,1858,1858,1858,10
|
|
20240514,094800,46656647,1848,1848,1848,1848,0
|
|
20240514,094700,46656647,1848,1848,1848,1848,0
|
|
20240514,094600,46656647,1848,1848,1848,1848,0
|
|
20240514,094500,46656647,1848,1848,1848,1848,3
|
|
20240514,094400,46651103,1858,1858,1858,1858,8
|
|
20240514,094300,46636239,1858,1858,1858,1858,90
|
|
20240514,094200,46469019,1859,1859,1859,1859,200
|
|
20240514,094100,46097219,1860,1860,1860,1860,0
|
|
20240514,094000,46097219,1860,1860,1860,1860,1
|
|
20240514,093900,46095359,1848,1852,1852,1848,8
|
|
20240514,093800,46080547,1860,1860,1860,1852,4
|
|
20240514,093700,46073123,1860,1860,1860,1860,2
|
|
20240514,093600,46069403,1853,1853,1853,1853,500
|
|
20240514,093500,45142903,1853,1853,1853,1853,0
|
|
20240514,093400,45142903,1853,1853,1853,1853,0
|
|
20240514,093300,45142903,1853,1853,1853,1853,0
|
|
20240514,093200,45142903,1853,1853,1853,1853,0
|
|
20240514,093100,45142903,1853,1853,1853,1853,2
|
|
20240514,093000,45139197,1853,1853,1853,1853,95
|
|
20240514,092900,44963162,1853,1853,1853,1853,0
|
|
20240514,092800,44963162,1853,1853,1853,1853,1
|
|
20240514,092700,44961309,1853,1853,1853,1853,92
|
|
20240514,092600,44790833,1853,1853,1853,1853,0
|
|
20240514,092500,44790833,1853,1853,1853,1853,0
|
|
20240514,092400,44790833,1853,1853,1853,1853,1
|
|
20240514,092300,44788980,1852,1852,1852,1852,0
|
|
20240514,092200,44788980,1852,1852,1852,1852,0
|
|
20240514,092100,44788980,1852,1852,1852,1852,0
|
|
20240514,092000,44788980,1852,1852,1852,1852,0
|
|
20240514,091900,44788980,1852,1852,1852,1852,1
|
|
20240514,091800,44787128,1863,1863,1863,1863,36
|
|
20240514,091700,44720060,1847,1847,1847,1847,0
|
|
20240514,091600,44720060,1847,1847,1847,1847,0
|
|
20240514,091500,44720060,1847,1847,1847,1847,8
|
|
20240514,091400,44705284,1850,1850,1850,1850,0
|
|
20240514,091300,44705284,1850,1850,1850,1850,9000
|
|
20240514,091200,28055284,1850,1850,1850,1850,2100
|
|
20240514,091100,24170284,1850,1850,1850,1850,0
|
|
20240514,091000,24170284,1850,1851,1851,1850,3242
|
|
20240514,090900,18171698,1846,1846,1846,1846,0
|
|
20240514,090800,18171698,1846,1847,1847,1846,2000
|
|
20240514,090700,14478307,1847,1864,1864,1847,3
|
|
20240514,090600,14472749,1856,1856,1856,1856,240
|
|
20240514,090500,14027309,1856,1846,1856,1846,3687
|
|
20240514,090400,7202920,1846,1830,1846,1829,21
|
|
20240514,090300,7164333,1829,1830,1830,1829,5
|
|
20240514,090200,7155184,1827,1827,1827,1827,0
|
|
20240514,090100,7155184,1827,1827,1845,1827,3805
|
|
20240514,090000,184500,1845,1845,1845,1845,100
|