601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185800,626786767,1847,1847,1847,1847,10062
|
|
20231106,185700,626786767,1847,1847,1847,1847,0
|
|
20231106,185600,626786767,1847,1847,1847,1847,0
|
|
20231106,185500,626786767,1847,1847,1847,1847,0
|
|
20231106,185400,626786767,1847,1847,1847,1847,0
|
|
20231106,185300,626786767,1847,1847,1847,1847,0
|
|
20231106,185200,626786767,1847,1847,1847,1847,0
|
|
20231106,185100,626786767,1847,1847,1847,1847,0
|
|
20231106,185000,626786767,1847,1847,1847,1847,0
|
|
20231106,184900,626786767,1847,1847,1847,1847,0
|
|
20231106,184800,626786767,1847,1847,1847,1847,0
|
|
20231106,184700,626786767,1847,1847,1847,1847,0
|
|
20231106,184600,626786767,1847,1847,1847,1847,0
|
|
20231106,184500,626786767,1847,1847,1847,1847,0
|
|
20231106,184400,626786767,1847,1847,1847,1847,0
|
|
20231106,184300,626786767,1847,1847,1847,1847,0
|
|
20231106,184200,626786767,1847,1847,1847,1847,0
|
|
20231106,184100,626786767,1847,1847,1847,1847,0
|
|
20231106,184000,626786767,1847,1847,1847,1847,0
|
|
20231106,183900,626786767,1847,1847,1847,1847,0
|
|
20231106,183800,626786767,1847,1847,1847,1847,0
|
|
20231106,183700,626786767,1847,1847,1847,1847,0
|
|
20231106,183600,626786767,1847,1847,1847,1847,0
|
|
20231106,183500,626786767,1847,1847,1847,1847,0
|
|
20231106,183400,626786767,1847,1847,1847,1847,0
|
|
20231106,183300,626786767,1847,1847,1847,1847,0
|
|
20231106,183200,626786767,1847,1847,1847,1847,0
|
|
20231106,183100,626786767,1847,1847,1847,1847,0
|
|
20231106,183000,626786767,1847,1847,1847,1847,0
|
|
20231106,182900,626786767,1847,1847,1847,1847,0
|
|
20231106,182800,626786767,1847,1847,1847,1847,10062
|
|
20231106,182700,626786767,1847,1847,1847,1847,0
|
|
20231106,182600,626786767,1847,1847,1847,1847,0
|
|
20231106,182500,626786767,1847,1847,1847,1847,0
|
|
20231106,182400,626786767,1847,1847,1847,1847,0
|
|
20231106,182300,626786767,1847,1847,1847,1847,0
|
|
20231106,182200,626786767,1847,1847,1847,1847,0
|
|
20231106,182100,626786767,1847,1847,1847,1847,0
|
|
20231106,182000,626786767,1847,1847,1847,1847,0
|
|
20231106,181900,626786767,1847,1847,1847,1847,0
|
|
20231106,181800,626786767,1847,1847,1847,1847,0
|
|
20231106,181700,626786767,1847,1847,1847,1847,0
|
|
20231106,181600,626786767,1847,1847,1847,1847,0
|
|
20231106,181500,626786767,1847,1847,1847,1847,0
|
|
20231106,181400,626786767,1847,1847,1847,1847,0
|
|
20231106,181300,626786767,1847,1847,1847,1847,0
|
|
20231106,181200,626786767,1847,1847,1847,1847,0
|
|
20231106,181100,626786767,1847,1847,1847,1847,0
|
|
20231106,181000,626786767,1847,1847,1847,1847,0
|
|
20231106,180900,626786767,1847,1847,1847,1847,0
|
|
20231106,180800,626786767,1847,1847,1847,1847,0
|
|
20231106,180700,626786767,1847,1847,1847,1847,0
|
|
20231106,180600,626786767,1847,1847,1847,1847,0
|
|
20231106,180500,626786767,1847,1847,1847,1847,0
|
|
20231106,180400,626786767,1847,1847,1847,1847,0
|
|
20231106,180300,626786767,1847,1847,1847,1847,0
|
|
20231106,180200,626786767,1847,1847,1847,1847,0
|
|
20231106,180100,626786767,1847,1847,1847,1847,0
|
|
20231106,180000,626786767,1847,1847,1847,1847,0
|
|
20231106,175900,626786767,1847,1847,1847,1847,0
|
|
20231106,175800,626786767,1847,1847,1847,1847,10062
|
|
20231106,175700,626786767,1847,1847,1847,1847,0
|
|
20231106,175600,626786767,1847,1847,1847,1847,0
|
|
20231106,175500,626786767,1847,1847,1847,1847,0
|
|
20231106,175400,626786767,1847,1847,1847,1847,0
|
|
20231106,175300,626786767,1847,1847,1847,1847,0
|
|
20231106,175200,626786767,1847,1847,1847,1847,0
|
|
20231106,175100,626786767,1847,1847,1847,1847,0
|
|
20231106,175000,626786767,1847,1847,1847,1847,0
|
|
20231106,174900,626786767,1847,1847,1847,1847,0
|
|
20231106,174800,626786767,1847,1847,1847,1847,0
|
|
20231106,174700,626786767,1847,1847,1847,1847,0
|
|
20231106,174600,626786767,1847,1847,1847,1847,0
|
|
20231106,174500,626786767,1847,1847,1847,1847,0
|
|
20231106,174400,626786767,1847,1847,1847,1847,0
|
|
20231106,174300,626786767,1847,1847,1847,1847,0
|
|
20231106,174200,626786767,1847,1847,1847,1847,0
|
|
20231106,174100,626786767,1847,1847,1847,1847,0
|
|
20231106,174000,626786767,1847,1847,1847,1847,0
|
|
20231106,173900,626786767,1847,1847,1847,1847,0
|
|
20231106,173800,626786767,1847,1847,1847,1847,0
|
|
20231106,173700,626786767,1847,1847,1847,1847,0
|
|
20231106,173600,626786767,1847,1847,1847,1847,0
|
|
20231106,173500,626786767,1847,1847,1847,1847,0
|
|
20231106,173400,626786767,1847,1847,1847,1847,0
|
|
20231106,173300,626786767,1847,1847,1847,1847,0
|
|
20231106,173200,626786767,1847,1847,1847,1847,0
|
|
20231106,173100,626786767,1847,1847,1847,1847,0
|
|
20231106,173000,626786767,1847,1847,1847,1847,0
|
|
20231106,172900,626786767,1847,1847,1847,1847,0
|
|
20231106,172800,626786767,1847,1847,1847,1847,10062
|
|
20231106,172700,626786767,1847,1847,1847,1847,0
|
|
20231106,172600,626786767,1847,1847,1847,1847,0
|
|
20231106,172500,626786767,1847,1847,1847,1847,0
|
|
20231106,172400,626786767,1847,1847,1847,1847,0
|
|
20231106,172300,626786767,1847,1847,1847,1847,0
|
|
20231106,172200,626786767,1847,1847,1847,1847,0
|
|
20231106,172100,626786767,1847,1847,1847,1847,0
|
|
20231106,172000,626786767,1847,1847,1847,1847,0
|
|
20231106,171900,626786767,1847,1847,1847,1847,0
|
|
20231106,171800,626786767,1847,1847,1847,1847,0
|
|
20231106,171700,626786767,1847,1847,1847,1847,0
|
|
20231106,171600,626786767,1847,1847,1847,1847,0
|
|
20231106,171500,626786767,1847,1847,1847,1847,0
|
|
20231106,171400,626786767,1847,1847,1847,1847,0
|
|
20231106,171300,626786767,1847,1847,1847,1847,0
|
|
20231106,171200,626786767,1847,1847,1847,1847,0
|
|
20231106,171100,626786767,1847,1847,1847,1847,0
|
|
20231106,171000,626786767,1847,1847,1847,1847,0
|
|
20231106,170900,626786767,1847,1847,1847,1847,0
|
|
20231106,170800,626786767,1847,1847,1847,1847,0
|
|
20231106,170700,626786767,1847,1847,1847,1847,0
|
|
20231106,170600,626786767,1847,1847,1847,1847,0
|
|
20231106,170500,626786767,1847,1847,1847,1847,0
|
|
20231106,170400,626786767,1847,1847,1847,1847,0
|
|
20231106,170300,626786767,1847,1847,1847,1847,0
|
|
20231106,170200,626786767,1847,1847,1847,1847,0
|
|
20231106,170100,626786767,1847,1847,1847,1847,0
|
|
20231106,170000,626786767,1847,1847,1847,1847,0
|
|
20231106,165900,626786767,1847,1847,1847,1847,0
|
|
20231106,165800,626786767,1847,1847,1847,1847,10062
|
|
20231106,165700,626786767,1847,1847,1847,1847,0
|
|
20231106,165600,626786767,1847,1847,1847,1847,0
|
|
20231106,165500,626786767,1847,1847,1847,1847,0
|
|
20231106,165400,626786767,1847,1847,1847,1847,0
|
|
20231106,165300,626786767,1847,1847,1847,1847,0
|
|
20231106,165200,626786767,1847,1847,1847,1847,0
|
|
20231106,165100,626786767,1847,1847,1847,1847,0
|
|
20231106,165000,626786767,1847,1847,1847,1847,0
|
|
20231106,164900,626786767,1847,1847,1847,1847,0
|
|
20231106,164800,626786767,1847,1847,1847,1847,0
|
|
20231106,164700,626786767,1847,1847,1847,1847,0
|
|
20231106,164600,626786767,1847,1847,1847,1847,0
|
|
20231106,164500,626786767,1847,1847,1847,1847,0
|
|
20231106,164400,626786767,1847,1847,1847,1847,0
|
|
20231106,164300,626786767,1847,1847,1847,1847,0
|
|
20231106,164200,626786767,1847,1847,1847,1847,0
|
|
20231106,164100,626786767,1847,1847,1847,1847,0
|
|
20231106,164000,626786767,1847,1847,1847,1847,0
|
|
20231106,163900,626786767,1847,1847,1847,1847,0
|
|
20231106,163800,626786767,1847,1847,1847,1847,0
|
|
20231106,163700,626786767,1847,1847,1847,1847,0
|
|
20231106,163600,626786767,1847,1847,1847,1847,0
|
|
20231106,163500,626786767,1847,1847,1847,1847,0
|
|
20231106,163400,626786767,1847,1847,1847,1847,0
|
|
20231106,163300,626786767,1847,1847,1847,1847,0
|
|
20231106,163200,626786767,1847,1847,1847,1847,0
|
|
20231106,163100,626786767,1847,1847,1847,1847,0
|
|
20231106,163000,626786767,1847,1847,1847,1847,0
|
|
20231106,162900,626786767,1847,1847,1847,1847,0
|
|
20231106,162800,626786767,1847,1847,1847,1847,10062
|
|
20231106,162700,626786767,1847,1847,1847,1847,0
|
|
20231106,162600,626786767,1847,1847,1847,1847,0
|
|
20231106,162500,626786767,1847,1847,1847,1847,0
|
|
20231106,162400,626786767,1847,1847,1847,1847,0
|
|
20231106,162300,626786767,1847,1847,1847,1847,0
|
|
20231106,162200,626786767,1847,1847,1847,1847,0
|
|
20231106,162100,626786767,1847,1847,1847,1847,0
|
|
20231106,162000,626786767,1847,1847,1847,1847,0
|
|
20231106,161900,626786767,1847,1847,1847,1847,0
|
|
20231106,161800,626786767,1847,1847,1847,1847,0
|
|
20231106,161700,626786767,1847,1847,1847,1847,0
|
|
20231106,161600,626786767,1847,1847,1847,1847,0
|
|
20231106,161500,626786767,1847,1847,1847,1847,0
|
|
20231106,161400,626786767,1847,1847,1847,1847,0
|
|
20231106,161300,626786767,1847,1847,1847,1847,0
|
|
20231106,161200,626786767,1847,1847,1847,1847,0
|
|
20231106,161100,626786767,1847,1847,1847,1847,0
|
|
20231106,161000,626786767,1847,1847,1847,1847,0
|
|
20231106,160900,626786767,1847,1847,1847,1847,0
|
|
20231106,160800,626786767,1847,1847,1847,1847,0
|
|
20231106,160700,626786767,1847,1847,1847,1847,0
|
|
20231106,160600,626786767,1847,1847,1847,1847,0
|
|
20231106,160500,626786767,1847,1847,1847,1847,0
|
|
20231106,160400,626786767,1847,1847,1847,1847,0
|
|
20231106,160300,626786767,1847,1847,1847,1847,0
|
|
20231106,160200,626786767,1847,1847,1847,1847,0
|
|
20231106,160100,626786767,1847,1847,1847,1847,0
|
|
20231106,160000,626786767,1847,1847,1847,1847,0
|
|
20231106,155900,626786767,1847,1847,1847,1847,0
|
|
20231106,155800,626786767,1847,1847,1847,1847,10062
|
|
20231106,155700,626786767,1847,1847,1847,1847,0
|
|
20231106,155600,626786767,1847,1847,1847,1847,0
|
|
20231106,155500,626786767,1847,1847,1847,1847,0
|
|
20231106,155400,626786767,1847,1847,1847,1847,0
|
|
20231106,155300,626786767,1847,1847,1847,1847,0
|
|
20231106,155200,626786767,1847,1847,1847,1847,0
|
|
20231106,155100,626786767,1847,1847,1847,1847,0
|
|
20231106,155000,626786767,1847,1847,1847,1847,0
|
|
20231106,154900,626786767,1847,1847,1847,1847,0
|
|
20231106,154800,626786767,1847,1847,1847,1847,0
|
|
20231106,154700,626786767,1847,1847,1847,1847,0
|
|
20231106,154600,626786767,1847,1847,1847,1847,0
|
|
20231106,154500,626786767,1847,1847,1847,1847,0
|
|
20231106,154400,626786767,1847,1847,1847,1847,0
|
|
20231106,154300,626786767,1847,1847,1847,1847,0
|
|
20231106,154200,626786767,1847,1847,1847,1847,0
|
|
20231106,154100,626786767,1847,1847,1847,1847,0
|
|
20231106,154000,626786767,1847,1847,1847,1847,0
|
|
20231106,153900,626786767,1847,1847,1847,1847,0
|
|
20231106,153800,626786767,1847,1847,1847,1847,0
|
|
20231106,153700,626786767,1847,1847,1847,1847,0
|
|
20231106,153600,626786767,1847,1847,1847,1847,0
|
|
20231106,153500,626786767,1847,1847,1847,1847,0
|
|
20231106,153400,626786767,1847,1847,1847,1847,0
|
|
20231106,153300,626786767,1847,1847,1847,1847,0
|
|
20231106,153200,626786767,1847,1847,1847,1847,0
|
|
20231106,153100,626786767,1847,1847,1847,1847,0
|
|
20231106,153000,626786767,1847,1847,1847,1847,10062
|
|
20231106,152900,608202253,1868,1868,1868,1868,0
|
|
20231106,152800,608202253,1868,1868,1868,1868,0
|
|
20231106,152700,608202253,1868,1868,1868,1868,0
|
|
20231106,152600,608202253,1868,1868,1868,1868,0
|
|
20231106,152500,608202253,1868,1868,1868,1868,0
|
|
20231106,152400,608202253,1868,1868,1868,1868,0
|
|
20231106,152300,608202253,1868,1868,1868,1868,0
|
|
20231106,152200,608202253,1868,1868,1868,1868,0
|
|
20231106,152100,608202253,1868,1868,1868,1868,0
|
|
20231106,152000,608202253,1868,1868,1868,1868,0
|
|
20231106,151900,608202253,1868,1868,1868,1868,0
|
|
20231106,151800,608202253,1868,1868,1868,1868,1
|
|
20231106,151700,608200385,1850,1855,1855,1850,4000
|
|
20231106,151600,600793649,1854,1855,1873,1854,736
|
|
20231106,151500,599426605,1855,1855,1855,1855,900
|
|
20231106,151400,597757105,1874,1861,1874,1853,2302
|
|
20231106,151300,593474242,1875,1861,1875,1860,1051
|
|
20231106,151200,591513259,1860,1870,1870,1860,1722
|
|
20231106,151100,588310292,1863,1863,1863,1863,501
|
|
20231106,151000,587376929,1860,1866,1866,1860,1000
|
|
20231106,150900,585514875,1876,1876,1876,1876,1000
|
|
20231106,150800,583638875,1876,1876,1876,1876,299
|
|
20231106,150700,583077951,1876,1876,1876,1876,2899
|
|
20231106,150600,577639427,1876,1876,1876,1876,0
|
|
20231106,150500,577639427,1876,1876,1876,1876,0
|
|
20231106,150400,577639427,1876,1876,1876,1876,9
|
|
20231106,150300,577622543,1877,1877,1877,1877,1041
|
|
20231106,150200,575668586,1866,1865,1866,1865,311
|
|
20231106,150100,575088342,1865,1866,1866,1865,3161
|
|
20231106,150000,569192474,1866,1866,1866,1866,0
|
|
20231106,145900,569192474,1866,1867,1867,1866,168
|
|
20231106,145800,568878973,1868,1868,1868,1868,225
|
|
20231106,145700,568458673,1869,1869,1869,1869,45
|
|
20231106,145600,568374568,1877,1877,1877,1877,20
|
|
20231106,145500,568337028,1878,1878,1878,1878,0
|
|
20231106,145400,568337028,1878,1878,1878,1878,1253
|
|
20231106,145300,565983894,1878,1878,1878,1878,25
|
|
20231106,145200,565936944,1876,1877,1878,1876,3765
|
|
20231106,145100,558872504,1876,1877,1877,1876,501
|
|
20231106,145000,557932627,1865,1870,1870,1865,1656
|
|
20231106,144900,554839893,1879,1879,1879,1879,0
|
|
20231106,144800,554839893,1879,1879,1879,1879,0
|
|
20231106,144700,554839893,1879,1879,1879,1879,0
|
|
20231106,144600,554839893,1879,1879,1879,1879,6
|
|
20231106,144500,554828619,1880,1880,1880,1880,0
|
|
20231106,144400,554828619,1880,1880,1880,1880,1
|
|
20231106,144300,554826739,1870,1870,1870,1870,0
|
|
20231106,144200,554826739,1870,1870,1870,1870,1636
|
|
20231106,144100,551767419,1870,1870,1870,1870,0
|
|
20231106,144000,551767419,1870,1870,1870,1870,28
|
|
20231106,143900,551715059,1870,1869,1870,1869,657
|
|
20231106,143800,550486753,1869,1869,1869,1869,7
|
|
20231106,143700,550473670,1870,1870,1870,1868,8
|
|
20231106,143600,550458716,1875,1875,1875,1875,5
|
|
20231106,143500,550449341,1879,1883,1883,1879,569
|
|
20231106,143400,549380114,1878,1878,1878,1878,5
|
|
20231106,143300,549370724,1883,1883,1883,1883,1
|
|
20231106,143200,549368841,1885,1885,1885,1885,0
|
|
20231106,143100,549368841,1885,1884,1885,1884,5551
|
|
20231106,143000,538905757,1885,1881,1885,1881,2800
|
|
20231106,142900,533631153,1881,1877,1881,1877,1019
|
|
20231106,142800,531715994,1877,1881,1883,1877,90
|
|
20231106,142700,531546914,1879,1877,1880,1877,1907
|
|
20231106,142600,527964950,1877,1874,1877,1874,1427
|
|
20231106,142500,525289228,1871,1871,1871,1871,11
|
|
20231106,142400,525268647,1874,1872,1874,1872,3
|
|
20231106,142300,525263029,1870,1860,1870,1860,3030
|
|
20231106,142200,519609127,1858,1858,1858,1858,1699
|
|
20231106,142100,516452385,1858,1855,1858,1855,74
|
|
20231106,142000,516315088,1855,1855,1855,1855,200
|
|
20231106,141900,515944088,1858,1858,1858,1858,0
|
|
20231106,141800,515944088,1858,1858,1858,1858,2
|
|
20231106,141700,515940372,1855,1855,1855,1855,1
|
|
20231106,141600,515938517,1855,1855,1855,1855,0
|
|
20231106,141500,515938517,1855,1855,1855,1855,77
|
|
20231106,141400,515795682,1854,1854,1854,1854,0
|
|
20231106,141300,515795682,1854,1854,1854,1854,0
|
|
20231106,141200,515795682,1854,1854,1854,1854,2620
|
|
20231106,141100,510938202,1854,1854,1854,1854,1000
|
|
20231106,141000,509084202,1859,1859,1859,1859,0
|
|
20231106,140900,509084202,1859,1859,1859,1859,30
|
|
20231106,140800,509028432,1859,1854,1859,1854,981
|
|
20231106,140700,507209653,1854,1856,1856,1854,7011
|
|
20231106,140600,494209681,1859,1860,1860,1859,30
|
|
20231106,140500,494153906,1860,1862,1862,1860,24
|
|
20231106,140400,494109252,1863,1863,1863,1863,5
|
|
20231106,140300,494099937,1863,1863,1863,1863,4
|
|
20231106,140200,494092485,1863,1863,1863,1863,0
|
|
20231106,140100,494092485,1863,1863,1863,1863,0
|
|
20231106,140000,494092485,1863,1863,1863,1863,0
|
|
20231106,135900,494092485,1863,1863,1863,1863,0
|
|
20231106,135800,494092485,1863,1863,1863,1863,0
|
|
20231106,135700,494092485,1863,1863,1863,1863,0
|
|
20231106,135600,494092485,1863,1863,1863,1863,0
|
|
20231106,135500,494092485,1863,1863,1863,1863,0
|
|
20231106,135400,494092485,1863,1863,1864,1863,654
|
|
20231106,135300,492873783,1863,1863,1864,1863,2766
|
|
20231106,135200,487720705,1863,1863,1863,1863,0
|
|
20231106,135100,487720705,1863,1863,1863,1863,0
|
|
20231106,135000,487720705,1863,1863,1863,1863,0
|
|
20231106,134900,487720705,1863,1863,1863,1863,12
|
|
20231106,134800,487698349,1863,1863,1863,1863,18
|
|
20231106,134700,487664815,1856,1856,1856,1856,0
|
|
20231106,134600,487664815,1856,1855,1856,1855,988
|
|
20231106,134500,485831300,1853,1853,1853,1853,128
|
|
20231106,134400,485594116,1853,1853,1853,1853,0
|
|
20231106,134300,485594116,1853,1853,1853,1853,0
|
|
20231106,134200,485594116,1853,1853,1853,1853,0
|
|
20231106,134100,485594116,1853,1853,1853,1853,1
|
|
20231106,134000,485592263,1846,1846,1846,1846,2
|
|
20231106,133900,485588571,1846,1846,1846,1846,100
|
|
20231106,133800,485403971,1846,1846,1846,1846,0
|
|
20231106,133700,485403971,1846,1846,1846,1846,0
|
|
20231106,133600,485403971,1846,1846,1846,1846,0
|
|
20231106,133500,485403971,1846,1846,1846,1846,0
|
|
20231106,133400,485403971,1846,1846,1846,1846,50
|
|
20231106,133300,485311671,1847,1847,1847,1847,1110
|
|
20231106,133200,483261501,1854,1854,1854,1854,10
|
|
20231106,133100,483242961,1854,1850,1854,1850,187
|
|
20231106,133000,482896601,1850,1850,1850,1850,0
|
|
20231106,132900,482896601,1850,1850,1850,1850,0
|
|
20231106,132800,482896601,1850,1850,1850,1850,0
|
|
20231106,132700,482896601,1850,1850,1850,1850,1
|
|
20231106,132600,482894751,1846,1846,1846,1846,0
|
|
20231106,132500,482894751,1846,1850,1850,1845,79
|
|
20231106,132400,482748846,1851,1851,1851,1851,0
|
|
20231106,132300,482748846,1851,1851,1851,1851,0
|
|
20231106,132200,482748846,1851,1851,1851,1851,0
|
|
20231106,132100,482748846,1851,1851,1851,1851,0
|
|
20231106,132000,482748846,1851,1851,1851,1851,0
|
|
20231106,131900,482748846,1851,1850,1851,1850,829
|
|
20231106,131800,481214615,1851,1851,1851,1851,0
|
|
20231106,131700,481214615,1851,1851,1851,1851,0
|
|
20231106,131600,481214615,1851,1851,1851,1851,0
|
|
20231106,131500,481214615,1851,1850,1851,1850,3000
|
|
20231106,131400,475661873,1850,1850,1850,1850,23
|
|
20231106,131300,475619323,1851,1851,1851,1851,0
|
|
20231106,131200,475619323,1851,1851,1851,1851,0
|
|
20231106,131100,475619323,1851,1844,1851,1844,1004
|
|
20231106,131000,473767940,1851,1851,1851,1851,0
|
|
20231106,130900,473767940,1851,1851,1851,1851,0
|
|
20231106,130800,473767940,1851,1851,1851,1851,0
|
|
20231106,130700,473767940,1851,1851,1851,1851,0
|
|
20231106,130600,473767940,1851,1851,1851,1851,0
|
|
20231106,130500,473767940,1851,1840,1851,1840,6068
|
|
20231106,130400,462602809,1840,1840,1840,1840,1
|
|
20231106,130300,462600969,1839,1839,1840,1839,8
|
|
20231106,130200,462586251,1840,1840,1840,1840,100
|
|
20231106,130100,462402251,1840,1840,1840,1840,2082
|
|
20231106,130000,458571371,1840,1846,1846,1840,18682
|
|
20231106,125900,424164959,1845,1846,1846,1845,529
|
|
20231106,125800,423188694,1845,1845,1845,1845,0
|
|
20231106,125700,423188694,1845,1845,1845,1845,0
|
|
20231106,125600,423188694,1845,1845,1845,1845,670
|
|
20231106,125500,421952544,1845,1846,1846,1845,330
|
|
20231106,125400,421343584,1845,1845,1845,1845,0
|
|
20231106,125300,421343584,1845,1845,1845,1845,0
|
|
20231106,125200,421343584,1845,1845,1845,1845,2181
|
|
20231106,125100,417319639,1845,1845,1845,1845,0
|
|
20231106,125000,417319639,1845,1845,1845,1845,56
|
|
20231106,124900,417216319,1845,1845,1845,1845,3
|
|
20231106,124800,417210784,1853,1845,1853,1845,1502
|
|
20231106,124700,414439578,1853,1853,1853,1853,50
|
|
20231106,124600,414346928,1846,1846,1846,1846,30
|
|
20231106,124500,414291548,1845,1845,1845,1845,0
|
|
20231106,124400,414291548,1845,1846,1846,1845,100
|
|
20231106,124300,414107047,1845,1845,1845,1845,90
|
|
20231106,124200,413940997,1855,1855,1855,1855,0
|
|
20231106,124100,413940997,1855,1855,1855,1855,0
|
|
20231106,124000,413940997,1855,1855,1855,1855,1
|
|
20231106,123900,413939142,1855,1855,1855,1855,0
|
|
20231106,123800,413939142,1855,1855,1855,1855,0
|
|
20231106,123700,413939142,1855,1855,1855,1855,1
|
|
20231106,123600,413937287,1855,1855,1855,1855,0
|
|
20231106,123500,413937287,1855,1855,1855,1855,0
|
|
20231106,123400,413937287,1855,1855,1855,1855,0
|
|
20231106,123300,413937287,1855,1855,1855,1855,4
|
|
20231106,123200,413929867,1856,1856,1856,1856,0
|
|
20231106,123100,413929867,1856,1856,1856,1856,10
|
|
20231106,123000,413911307,1845,1845,1845,1845,600
|
|
20231106,122900,412804307,1845,1849,1849,1845,5906
|
|
20231106,122800,401904025,1849,1849,1849,1849,0
|
|
20231106,122700,401904025,1849,1849,1849,1849,5
|
|
20231106,122600,401894780,1845,1845,1845,1845,0
|
|
20231106,122500,401894780,1845,1847,1847,1845,42
|
|
20231106,122400,401817243,1847,1849,1849,1847,903
|
|
20231106,122300,400149386,1851,1851,1851,1851,0
|
|
20231106,122200,400149386,1851,1853,1853,1851,1902
|
|
20231106,122100,396628782,1853,1854,1854,1853,50
|
|
20231106,122000,396536127,1853,1853,1853,1853,0
|
|
20231106,121900,396536127,1853,1847,1853,1847,3292
|
|
20231106,121800,390443363,1847,1846,1847,1846,185
|
|
20231106,121700,390101678,1846,1846,1846,1846,93
|
|
20231106,121600,389930000,1843,1843,1843,1843,30
|
|
20231106,121500,389874710,1841,1841,1841,1841,0
|
|
20231106,121400,389874710,1841,1843,1843,1841,1051
|
|
20231106,121300,387939172,1843,1843,1843,1843,668
|
|
20231106,121200,386708048,1844,1846,1846,1844,3136
|
|
20231106,121100,380922868,1846,1847,1847,1846,163
|
|
20231106,121000,380621900,1847,1847,1847,1846,1743
|
|
20231106,120900,377403532,1847,1847,1847,1847,200
|
|
20231106,120800,377034132,1847,1848,1848,1847,200
|
|
20231106,120700,376664597,1848,1848,1848,1848,0
|
|
20231106,120600,376664597,1848,1849,1849,1848,38
|
|
20231106,120500,376594359,1850,1850,1850,1850,1
|
|
20231106,120400,376592509,1850,1850,1850,1850,136
|
|
20231106,120300,376340909,1850,1850,1850,1850,69
|
|
20231106,120200,376213259,1850,1851,1851,1850,177
|
|
20231106,120100,375885770,1851,1851,1851,1851,62
|
|
20231106,120000,375771008,1851,1851,1852,1850,664
|
|
20231106,115900,374542195,1852,1853,1853,1852,1116
|
|
20231106,115800,372474964,1853,1853,1853,1853,1
|
|
20231106,115700,372473111,1854,1856,1856,1854,464
|
|
20231106,115600,371612591,1855,1855,1855,1855,0
|
|
20231106,115500,371612591,1855,1855,1855,1855,0
|
|
20231106,115400,371612591,1855,1855,1855,1855,147
|
|
20231106,115300,371339906,1855,1855,1855,1855,0
|
|
20231106,115200,371339906,1855,1855,1855,1855,5
|
|
20231106,115100,371330631,1856,1861,1861,1856,70
|
|
20231106,115000,371200386,1861,1861,1861,1861,1307
|
|
20231106,114900,368768059,1861,1861,1861,1861,73
|
|
20231106,114800,368632206,1861,1861,1862,1861,2256
|
|
20231106,114700,364433089,1855,1855,1855,1855,0
|
|
20231106,114600,364433089,1855,1855,1855,1855,0
|
|
20231106,114500,364433089,1855,1855,1855,1855,19
|
|
20231106,114400,364397844,1852,1852,1852,1852,0
|
|
20231106,114300,364397844,1852,1852,1852,1852,0
|
|
20231106,114200,364397844,1852,1855,1855,1851,350
|
|
20231106,114100,363749224,1851,1851,1851,1851,0
|
|
20231106,114000,363749224,1851,1851,1851,1851,0
|
|
20231106,113900,363749224,1851,1851,1851,1851,0
|
|
20231106,113800,363749224,1851,1851,1851,1851,1
|
|
20231106,113700,363747373,1861,1861,1861,1861,0
|
|
20231106,113600,363747373,1861,1861,1861,1861,0
|
|
20231106,113500,363747373,1861,1858,1861,1858,21
|
|
20231106,113400,363708352,1849,1849,1849,1849,1
|
|
20231106,113300,363706503,1858,1861,1861,1858,10
|
|
20231106,113200,363687917,1863,1863,1863,1863,0
|
|
20231106,113100,363687917,1863,1863,1863,1863,0
|
|
20231106,113000,363687917,1863,1863,1863,1863,18
|
|
20231106,112900,363654383,1864,1864,1864,1864,1002
|
|
20231106,112800,361786655,1844,1856,1856,1844,9000
|
|
20231106,112700,345176684,1862,1862,1862,1862,0
|
|
20231106,112600,345176684,1862,1866,1866,1862,1695
|
|
20231106,112500,342020306,1867,1855,1867,1855,26
|
|
20231106,112400,341971842,1867,1854,1867,1854,653
|
|
20231106,112300,340760915,1849,1849,1849,1849,8140
|
|
20231106,112200,325710055,1851,1852,1852,1850,4697
|
|
20231106,112100,317017717,1855,1855,1855,1855,83
|
|
20231106,112000,316863752,1855,1856,1856,1855,115
|
|
20231106,111900,316650417,1857,1852,1857,1852,2
|
|
20231106,111800,316646708,1855,1860,1860,1855,7618
|
|
20231106,111700,302502803,1861,1863,1863,1861,2655
|
|
20231106,111600,297557784,1863,1864,1864,1863,75
|
|
20231106,111500,297418004,1863,1867,1868,1863,438
|
|
20231106,111400,296601500,1868,1868,1868,1868,0
|
|
20231106,111300,296601500,1868,1868,1868,1868,0
|
|
20231106,111200,296601500,1868,1867,1868,1867,510
|
|
20231106,111100,295648830,1863,1863,1863,1863,0
|
|
20231106,111000,295648830,1863,1863,1863,1863,0
|
|
20231106,110900,295648830,1863,1863,1863,1863,22
|
|
20231106,110800,295607844,1863,1863,1863,1863,500
|
|
20231106,110700,294676344,1863,1863,1863,1863,571
|
|
20231106,110600,293612571,1863,1863,1863,1863,2906
|
|
20231106,110500,288198693,1869,1869,1869,1869,1
|
|
20231106,110400,288196824,1863,1863,1863,1863,2790
|
|
20231106,110300,282999054,1868,1868,1868,1868,0
|
|
20231106,110200,282999054,1868,1868,1868,1868,1500
|
|
20231106,110100,280197054,1862,1865,1869,1862,2262
|
|
20231106,110000,275981563,1869,1869,1869,1869,13
|
|
20231106,105900,275957266,1869,1869,1869,1869,2
|
|
20231106,105800,275953528,1869,1869,1869,1869,46
|
|
20231106,105700,275867554,1869,1865,1869,1865,2519
|
|
20231106,105600,271168815,1865,1865,1865,1865,240
|
|
20231106,105500,270721215,1865,1865,1865,1864,95
|
|
20231106,105400,270544070,1865,1865,1865,1865,206
|
|
20231106,105300,270159880,1865,1866,1866,1865,2684
|
|
20231106,105200,265154114,1866,1867,1870,1866,1815
|
|
20231106,105100,261766420,1868,1867,1870,1867,1984
|
|
20231106,105000,258061039,1868,1872,1872,1868,4171
|
|
20231106,104900,250263547,1872,1876,1876,1872,237
|
|
20231106,104800,249819445,1876,1877,1877,1876,16
|
|
20231106,104700,249789424,1877,1877,1877,1877,5
|
|
20231106,104600,249780039,1877,1877,1877,1877,50
|
|
20231106,104500,249686189,1875,1877,1877,1875,17
|
|
20231106,104400,249654298,1877,1877,1877,1874,197
|
|
20231106,104300,249284692,1877,1877,1877,1877,10
|
|
20231106,104200,249265922,1877,1872,1877,1872,813
|
|
20231106,104100,247741521,1872,1872,1872,1872,300
|
|
20231106,104000,247179921,1872,1872,1877,1870,554
|
|
20231106,103900,246143210,1877,1877,1877,1877,4
|
|
20231106,103800,246135702,1870,1873,1873,1870,3728
|
|
20231106,103700,239157368,1878,1874,1878,1873,1640
|
|
20231106,103600,236085198,1879,1879,1879,1879,875
|
|
20231106,103500,234441073,1874,1874,1874,1874,363
|
|
20231106,103400,233760811,1874,1874,1874,1874,212
|
|
20231106,103300,233363523,1874,1880,1880,1874,2245
|
|
20231106,103200,229155171,1882,1882,1882,1882,2
|
|
20231106,103100,229151407,1882,1883,1883,1882,5
|
|
20231106,103000,229141994,1883,1883,1883,1883,1
|
|
20231106,102900,229140111,1876,1876,1876,1876,0
|
|
20231106,102800,229140111,1876,1876,1876,1876,100
|
|
20231106,102700,228952511,1874,1876,1876,1874,1350
|
|
20231106,102600,226421966,1886,1886,1886,1886,0
|
|
20231106,102500,226421966,1886,1886,1886,1886,0
|
|
20231106,102400,226421966,1886,1877,1886,1877,2001
|
|
20231106,102300,222666080,1886,1886,1886,1886,0
|
|
20231106,102200,222666080,1886,1886,1886,1886,283
|
|
20231106,102100,222132342,1886,1886,1886,1886,0
|
|
20231106,102000,222132342,1886,1886,1886,1886,200
|
|
20231106,101900,221755142,1886,1886,1886,1886,0
|
|
20231106,101800,221755142,1886,1886,1886,1886,94
|
|
20231106,101700,221577858,1886,1877,1886,1877,792
|
|
20231106,101600,220089394,1877,1877,1877,1877,484
|
|
20231106,101500,219180926,1877,1877,1877,1876,295
|
|
20231106,101400,218627221,1880,1880,1880,1880,0
|
|
20231106,101300,218627221,1880,1880,1880,1880,0
|
|
20231106,101200,218627221,1880,1874,1880,1874,1619
|
|
20231106,101100,215584101,1875,1876,1876,1875,200
|
|
20231106,101000,215209092,1875,1875,1875,1875,0
|
|
20231106,100900,215209092,1875,1875,1875,1875,28
|
|
20231106,100800,215156592,1880,1880,1880,1880,0
|
|
20231106,100700,215156592,1880,1881,1881,1880,783
|
|
20231106,100600,213684538,1881,1890,1890,1880,80
|
|
20231106,100500,213534045,1890,1882,1890,1882,301
|
|
20231106,100400,212966723,1882,1883,1883,1882,544
|
|
20231106,100300,211942746,1883,1883,1883,1883,200
|
|
20231106,100200,211566146,1891,1891,1891,1891,11
|
|
20231106,100100,211545345,1882,1885,1885,1882,300
|
|
20231106,100000,210980520,1894,1894,1894,1894,1
|
|
20231106,095900,210978626,1885,1889,1890,1885,2584
|
|
20231106,095800,206100193,1890,1890,1890,1890,120
|
|
20231106,095700,205873393,1897,1897,1897,1897,9
|
|
20231106,095600,205856320,1898,1898,1898,1898,1
|
|
20231106,095500,205854422,1899,1889,1899,1889,501
|
|
20231106,095400,204908023,1900,1900,1900,1900,0
|
|
20231106,095300,204908023,1900,1896,1902,1887,4689
|
|
20231106,095200,196042244,1902,1902,1902,1902,200
|
|
20231106,095100,195661844,1902,1900,1902,1900,5673
|
|
20231106,095000,184872936,1900,1896,1900,1896,1500
|
|
20231106,094900,182026320,1896,1896,1896,1896,100
|
|
20231106,094800,181836720,1897,1897,1897,1897,0
|
|
20231106,094700,181836720,1897,1899,1899,1885,207
|
|
20231106,094600,181446017,1899,1899,1900,1899,367
|
|
20231106,094500,180748886,1899,1901,1901,1899,13
|
|
20231106,094400,180724195,1884,1898,1905,1884,2685
|
|
20231106,094300,175633117,1905,1905,1905,1905,305
|
|
20231106,094200,175052092,1905,1897,1905,1897,982
|
|
20231106,094100,173183124,1896,1896,1896,1895,2065
|
|
20231106,094000,169268179,1896,1895,1896,1895,39
|
|
20231106,093900,169194240,1896,1890,1896,1890,314
|
|
20231106,093800,168599231,1887,1886,1887,1886,545
|
|
20231106,093700,167570840,1887,1882,1887,1882,121
|
|
20231106,093600,167343113,1882,1882,1882,1871,18
|
|
20231106,093500,167309347,1882,1867,1882,1867,70
|
|
20231106,093400,167178477,1866,1890,1890,1866,2235
|
|
20231106,093300,163000773,1889,1889,1889,1889,184
|
|
20231106,093200,162653197,1889,1885,1889,1877,1781
|
|
20231106,093100,159308808,1885,1884,1886,1884,352
|
|
20231106,093000,158645205,1884,1883,1884,1883,97
|
|
20231106,092900,158462549,1869,1880,1880,1869,4269
|
|
20231106,092800,150441098,1884,1886,1886,1884,1006
|
|
20231106,092700,148543789,1886,1886,1886,1886,13
|
|
20231106,092600,148519271,1886,1886,1886,1886,0
|
|
20231106,092500,148519271,1886,1890,1890,1886,315
|
|
20231106,092400,147925177,1890,1890,1890,1890,794
|
|
20231106,092300,146424517,1888,1888,1888,1888,708
|
|
20231106,092200,145087813,1886,1896,1896,1886,7707
|
|
20231106,092100,130516111,1909,1899,1910,1896,8539
|
|
20231106,092000,114292404,1894,1889,1894,1886,1544
|
|
20231106,091900,111372538,1886,1861,1886,1861,5154
|
|
20231106,091800,101696203,1861,1858,1861,1850,1071
|
|
20231106,091700,99705282,1858,1854,1858,1853,2187
|
|
20231106,091600,95651873,1854,1848,1854,1848,259
|
|
20231106,091500,95172429,1848,1844,1848,1839,4376
|
|
20231106,091400,87116369,1844,1844,1844,1844,637
|
|
20231106,091300,85941741,1845,1848,1848,1845,1203
|
|
20231106,091200,83718794,1850,1855,1855,1850,3190
|
|
20231106,091100,77814483,1860,1860,1860,1860,13
|
|
20231106,091000,77790303,1850,1850,1850,1848,1569
|
|
20231106,090900,74889093,1850,1851,1851,1850,2727
|
|
20231106,090800,69842870,1875,1874,1875,1874,106
|
|
20231106,090700,69644180,1880,1880,1881,1851,2457
|
|
20231106,090600,65049106,1881,1849,1889,1849,37
|
|
20231106,090500,64979751,1891,1846,1891,1846,14425
|
|
20231106,090400,38336593,1846,1850,1856,1835,7498
|
|
20231106,090300,24497539,1856,1868,1870,1850,719
|
|
20231106,090200,23156471,1867,1897,1897,1867,4334
|
|
20231106,090100,14997432,1923,1896,1926,1891,3036
|
|
20231106,090000,9158738,1891,1890,1930,1890,4783
|