527 lines
25 KiB
CSV
527 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240102,184400,996387244,1838,1838,1838,1838,9691
|
|
20240102,184300,996387244,1838,1838,1838,1838,0
|
|
20240102,184200,996387244,1838,1838,1838,1838,0
|
|
20240102,184100,996387244,1838,1838,1838,1838,0
|
|
20240102,184000,996387244,1838,1838,1838,1838,0
|
|
20240102,183900,996387244,1838,1838,1838,1838,0
|
|
20240102,183800,996387244,1838,1838,1838,1838,0
|
|
20240102,183700,996387244,1838,1838,1838,1838,0
|
|
20240102,183600,996387244,1838,1838,1838,1838,0
|
|
20240102,183500,996387244,1838,1838,1838,1838,0
|
|
20240102,183400,996387244,1838,1838,1838,1838,0
|
|
20240102,183300,996387244,1838,1838,1838,1838,0
|
|
20240102,183200,996387244,1838,1838,1838,1838,0
|
|
20240102,183100,996387244,1838,1838,1838,1838,0
|
|
20240102,183000,996387244,1838,1838,1838,1838,0
|
|
20240102,182900,996387244,1838,1838,1838,1838,0
|
|
20240102,182800,996387244,1838,1838,1838,1838,0
|
|
20240102,182700,996387244,1838,1838,1838,1838,0
|
|
20240102,182600,996387244,1838,1838,1838,1838,0
|
|
20240102,182500,996387244,1838,1838,1838,1838,0
|
|
20240102,182400,996387244,1838,1838,1838,1838,0
|
|
20240102,182300,996387244,1838,1838,1838,1838,0
|
|
20240102,182200,996387244,1838,1838,1838,1838,0
|
|
20240102,182100,996387244,1838,1838,1838,1838,0
|
|
20240102,182000,996387244,1838,1838,1838,1838,0
|
|
20240102,181900,996387244,1838,1838,1838,1838,0
|
|
20240102,181800,996387244,1838,1838,1838,1838,0
|
|
20240102,181700,996387244,1838,1838,1838,1838,0
|
|
20240102,181600,996387244,1838,1838,1838,1838,0
|
|
20240102,181500,996387244,1838,1838,1838,1838,0
|
|
20240102,181400,996387244,1838,1838,1838,1838,9691
|
|
20240102,181300,996387244,1838,1838,1838,1838,0
|
|
20240102,181200,996387244,1838,1838,1838,1838,0
|
|
20240102,181100,996387244,1838,1838,1838,1838,0
|
|
20240102,181000,996387244,1838,1838,1838,1838,0
|
|
20240102,180900,996387244,1838,1838,1838,1838,0
|
|
20240102,180800,996387244,1838,1838,1838,1838,0
|
|
20240102,180700,996387244,1838,1838,1838,1838,0
|
|
20240102,180600,996387244,1838,1838,1838,1838,0
|
|
20240102,180500,996387244,1838,1838,1838,1838,0
|
|
20240102,180400,996387244,1838,1838,1838,1838,0
|
|
20240102,180300,996387244,1838,1838,1838,1838,0
|
|
20240102,180200,996387244,1838,1838,1838,1838,0
|
|
20240102,180100,996387244,1838,1838,1838,1838,0
|
|
20240102,180000,996387244,1838,1838,1838,1838,0
|
|
20240102,175900,996387244,1838,1838,1838,1838,0
|
|
20240102,175800,996387244,1838,1838,1838,1838,0
|
|
20240102,175700,996387244,1838,1838,1838,1838,0
|
|
20240102,175600,996387244,1838,1838,1838,1838,0
|
|
20240102,175500,996387244,1838,1838,1838,1838,0
|
|
20240102,175400,996387244,1838,1838,1838,1838,0
|
|
20240102,175300,996387244,1838,1838,1838,1838,0
|
|
20240102,175200,996387244,1838,1838,1838,1838,0
|
|
20240102,175100,996387244,1838,1838,1838,1838,0
|
|
20240102,175000,996387244,1838,1838,1838,1838,0
|
|
20240102,174900,996387244,1838,1838,1838,1838,0
|
|
20240102,174800,996387244,1838,1838,1838,1838,0
|
|
20240102,174700,996387244,1838,1838,1838,1838,0
|
|
20240102,174600,996387244,1838,1838,1838,1838,0
|
|
20240102,174500,996387244,1838,1838,1838,1838,0
|
|
20240102,174400,996387244,1838,1838,1838,1838,9691
|
|
20240102,174300,996387244,1838,1838,1838,1838,0
|
|
20240102,174200,996387244,1838,1838,1838,1838,0
|
|
20240102,174100,996387244,1838,1838,1838,1838,0
|
|
20240102,174000,996387244,1838,1838,1838,1838,0
|
|
20240102,173900,996387244,1838,1838,1838,1838,0
|
|
20240102,173800,996387244,1838,1838,1838,1838,0
|
|
20240102,173700,996387244,1838,1838,1838,1838,0
|
|
20240102,173600,996387244,1838,1838,1838,1838,0
|
|
20240102,173500,996387244,1838,1838,1838,1838,0
|
|
20240102,173400,996387244,1838,1838,1838,1838,0
|
|
20240102,173300,996387244,1838,1838,1838,1838,0
|
|
20240102,173200,996387244,1838,1838,1838,1838,0
|
|
20240102,173100,996387244,1838,1838,1838,1838,0
|
|
20240102,173000,996387244,1838,1838,1838,1838,0
|
|
20240102,172900,996387244,1838,1838,1838,1838,0
|
|
20240102,172800,996387244,1838,1838,1838,1838,0
|
|
20240102,172700,996387244,1838,1838,1838,1838,0
|
|
20240102,172600,996387244,1838,1838,1838,1838,0
|
|
20240102,172500,996387244,1838,1838,1838,1838,0
|
|
20240102,172400,996387244,1838,1838,1838,1838,0
|
|
20240102,172300,996387244,1838,1838,1838,1838,0
|
|
20240102,172200,996387244,1838,1838,1838,1838,0
|
|
20240102,172100,996387244,1838,1838,1838,1838,0
|
|
20240102,172000,996387244,1838,1838,1838,1838,0
|
|
20240102,171900,996387244,1838,1838,1838,1838,0
|
|
20240102,171800,996387244,1838,1838,1838,1838,0
|
|
20240102,171700,996387244,1838,1838,1838,1838,0
|
|
20240102,171600,996387244,1838,1838,1838,1838,0
|
|
20240102,171500,996387244,1838,1838,1838,1838,0
|
|
20240102,171400,996387244,1838,1838,1838,1838,9691
|
|
20240102,171300,996387244,1838,1838,1838,1838,0
|
|
20240102,171200,996387244,1838,1838,1838,1838,0
|
|
20240102,171100,996387244,1838,1838,1838,1838,0
|
|
20240102,171000,996387244,1838,1838,1838,1838,0
|
|
20240102,170900,996387244,1838,1838,1838,1838,0
|
|
20240102,170800,996387244,1838,1838,1838,1838,0
|
|
20240102,170700,996387244,1838,1838,1838,1838,0
|
|
20240102,170600,996387244,1838,1838,1838,1838,0
|
|
20240102,170500,996387244,1838,1838,1838,1838,0
|
|
20240102,170400,996387244,1838,1838,1838,1838,0
|
|
20240102,170300,996387244,1838,1838,1838,1838,0
|
|
20240102,170200,996387244,1838,1838,1838,1838,0
|
|
20240102,170100,996387244,1838,1838,1838,1838,0
|
|
20240102,170000,996387244,1838,1838,1838,1838,0
|
|
20240102,165900,996387244,1838,1838,1838,1838,0
|
|
20240102,165800,996387244,1838,1838,1838,1838,0
|
|
20240102,165700,996387244,1838,1838,1838,1838,0
|
|
20240102,165600,996387244,1838,1838,1838,1838,0
|
|
20240102,165500,996387244,1838,1838,1838,1838,0
|
|
20240102,165400,996387244,1838,1838,1838,1838,0
|
|
20240102,165300,996387244,1838,1838,1838,1838,0
|
|
20240102,165200,996387244,1838,1838,1838,1838,0
|
|
20240102,165100,996387244,1838,1838,1838,1838,0
|
|
20240102,165000,996387244,1838,1838,1838,1838,0
|
|
20240102,164900,996387244,1838,1838,1838,1838,0
|
|
20240102,164800,996387244,1838,1838,1838,1838,0
|
|
20240102,164700,996387244,1838,1838,1838,1838,0
|
|
20240102,164600,996387244,1838,1838,1838,1838,0
|
|
20240102,164500,996387244,1838,1838,1838,1838,0
|
|
20240102,164400,996387244,1838,1838,1838,1838,9691
|
|
20240102,164300,996387244,1838,1838,1838,1838,0
|
|
20240102,164200,996387244,1838,1838,1838,1838,0
|
|
20240102,164100,996387244,1838,1838,1838,1838,0
|
|
20240102,164000,996387244,1838,1838,1838,1838,0
|
|
20240102,163900,996387244,1838,1838,1838,1838,0
|
|
20240102,163800,996387244,1838,1838,1838,1838,0
|
|
20240102,163700,996387244,1838,1838,1838,1838,0
|
|
20240102,163600,996387244,1838,1838,1838,1838,0
|
|
20240102,163500,996387244,1838,1838,1838,1838,0
|
|
20240102,163400,996387244,1838,1838,1838,1838,0
|
|
20240102,163300,996387244,1838,1838,1838,1838,0
|
|
20240102,163200,996387244,1838,1838,1838,1838,0
|
|
20240102,163100,996387244,1838,1838,1838,1838,0
|
|
20240102,163000,996387244,1838,1838,1838,1838,0
|
|
20240102,162900,996387244,1838,1838,1838,1838,0
|
|
20240102,162800,996387244,1838,1838,1838,1838,0
|
|
20240102,162700,996387244,1838,1838,1838,1838,0
|
|
20240102,162600,996387244,1838,1838,1838,1838,0
|
|
20240102,162500,996387244,1838,1838,1838,1838,0
|
|
20240102,162400,996387244,1838,1838,1838,1838,0
|
|
20240102,162300,996387244,1838,1838,1838,1838,0
|
|
20240102,162200,996387244,1838,1838,1838,1838,0
|
|
20240102,162100,996387244,1838,1838,1838,1838,0
|
|
20240102,162000,996387244,1838,1838,1838,1838,0
|
|
20240102,161900,996387244,1838,1838,1838,1838,0
|
|
20240102,161800,996387244,1838,1838,1838,1838,0
|
|
20240102,161700,996387244,1838,1838,1838,1838,0
|
|
20240102,161600,996387244,1838,1838,1838,1838,0
|
|
20240102,161500,996387244,1838,1838,1838,1838,0
|
|
20240102,161400,996387244,1838,1838,1838,1838,9691
|
|
20240102,161300,996387244,1838,1838,1838,1838,0
|
|
20240102,161200,996387244,1838,1838,1838,1838,0
|
|
20240102,161100,996387244,1838,1838,1838,1838,0
|
|
20240102,161000,996387244,1838,1838,1838,1838,0
|
|
20240102,160900,996387244,1838,1838,1838,1838,0
|
|
20240102,160800,996387244,1838,1838,1838,1838,0
|
|
20240102,160700,996387244,1838,1838,1838,1838,0
|
|
20240102,160600,996387244,1838,1838,1838,1838,0
|
|
20240102,160500,996387244,1838,1838,1838,1838,0
|
|
20240102,160400,996387244,1838,1838,1838,1838,0
|
|
20240102,160300,996387244,1838,1838,1838,1838,0
|
|
20240102,160200,996387244,1838,1838,1838,1838,0
|
|
20240102,160100,996387244,1838,1838,1838,1838,0
|
|
20240102,160000,996387244,1838,1838,1838,1838,0
|
|
20240102,155900,996387244,1838,1838,1838,1838,0
|
|
20240102,155800,996387244,1838,1838,1838,1838,0
|
|
20240102,155700,996387244,1838,1838,1838,1838,0
|
|
20240102,155600,996387244,1838,1838,1838,1838,0
|
|
20240102,155500,996387244,1838,1838,1838,1838,0
|
|
20240102,155400,996387244,1838,1838,1838,1838,0
|
|
20240102,155300,996387244,1838,1838,1838,1838,0
|
|
20240102,155200,996387244,1838,1838,1838,1838,0
|
|
20240102,155100,996387244,1838,1838,1838,1838,0
|
|
20240102,155000,996387244,1838,1838,1838,1838,0
|
|
20240102,154900,996387244,1838,1838,1838,1838,0
|
|
20240102,154800,996387244,1838,1838,1838,1838,0
|
|
20240102,154700,996387244,1838,1838,1838,1838,0
|
|
20240102,154600,996387244,1838,1838,1838,1838,0
|
|
20240102,154500,996387244,1838,1838,1838,1838,0
|
|
20240102,154400,996387244,1838,1838,1838,1838,9691
|
|
20240102,154300,996387244,1838,1838,1838,1838,0
|
|
20240102,154200,996387244,1838,1838,1838,1838,0
|
|
20240102,154100,996387244,1838,1838,1838,1838,0
|
|
20240102,154000,996387244,1838,1838,1838,1838,0
|
|
20240102,153900,996387244,1838,1838,1838,1838,0
|
|
20240102,153800,996387244,1838,1838,1838,1838,0
|
|
20240102,153700,996387244,1838,1838,1838,1838,0
|
|
20240102,153600,996387244,1838,1838,1838,1838,0
|
|
20240102,153500,996387244,1838,1838,1838,1838,0
|
|
20240102,153400,996387244,1838,1838,1838,1838,0
|
|
20240102,153300,996387244,1838,1838,1838,1838,0
|
|
20240102,153200,996387244,1838,1838,1838,1838,0
|
|
20240102,153100,996387244,1838,1838,1838,1838,0
|
|
20240102,153000,996387244,1838,1838,1838,1838,9691
|
|
20240102,152900,978575186,1838,1838,1838,1838,0
|
|
20240102,152800,978575186,1838,1838,1838,1838,0
|
|
20240102,152700,978575186,1838,1838,1838,1838,0
|
|
20240102,152600,978575186,1838,1838,1838,1838,0
|
|
20240102,152500,978575186,1838,1838,1838,1838,0
|
|
20240102,152400,978575186,1838,1838,1838,1838,0
|
|
20240102,152300,978575186,1838,1838,1838,1838,0
|
|
20240102,152200,978575186,1838,1838,1838,1838,0
|
|
20240102,152100,978575186,1838,1838,1838,1838,0
|
|
20240102,152000,978575186,1838,1838,1838,1838,0
|
|
20240102,151900,978575186,1838,1837,1838,1837,540
|
|
20240102,151800,977582716,1837,1837,1837,1837,502
|
|
20240102,151700,976660542,1835,1834,1835,1834,1500
|
|
20240102,151600,973909071,1835,1836,1836,1834,1246
|
|
20240102,151500,971621874,1834,1834,1835,1834,440
|
|
20240102,151400,970814902,1833,1832,1834,1830,3605
|
|
20240102,151300,964214566,1831,1831,1831,1830,553
|
|
20240102,151200,963202086,1830,1831,1831,1830,5437
|
|
20240102,151100,953252260,1831,1833,1833,1831,196
|
|
20240102,151000,952893188,1833,1831,1833,1831,411
|
|
20240102,150900,952140168,1833,1831,1833,1831,407
|
|
20240102,150800,951394578,1832,1832,1833,1831,531
|
|
20240102,150700,950421683,1832,1832,1834,1831,431
|
|
20240102,150600,949632149,1831,1832,1833,1830,537
|
|
20240102,150500,948648759,1830,1830,1832,1830,731
|
|
20240102,150400,947310680,1830,1829,1831,1829,286
|
|
20240102,150300,946787145,1829,1829,1830,1829,384
|
|
20240102,150200,946084779,1829,1830,1832,1829,412
|
|
20240102,150100,945330899,1829,1829,1831,1829,553
|
|
20240102,150000,944319360,1830,1826,1831,1826,1826
|
|
20240102,145900,940982428,1826,1827,1828,1826,1654
|
|
20240102,145800,937961792,1826,1827,1828,1826,1971
|
|
20240102,145700,934362608,1827,1828,1828,1826,2321
|
|
20240102,145600,930123832,1827,1826,1827,1826,2998
|
|
20240102,145500,924648458,1826,1827,1828,1826,909
|
|
20240102,145400,922988467,1826,1826,1828,1825,1952
|
|
20240102,145300,919425103,1825,1825,1826,1825,3243
|
|
20240102,145200,913505003,1825,1825,1826,1825,1281
|
|
20240102,145100,911167115,1825,1826,1827,1825,2007
|
|
20240102,145000,907504170,1825,1827,1827,1825,1443
|
|
20240102,144900,904870514,1826,1826,1827,1825,1871
|
|
20240102,144800,901455612,1826,1826,1828,1826,2715
|
|
20240102,144700,896496011,1826,1826,1827,1825,1678
|
|
20240102,144600,893432155,1826,1826,1826,1825,1771
|
|
20240102,144500,890198555,1826,1826,1827,1826,1586
|
|
20240102,144400,887302469,1826,1826,1826,1826,1698
|
|
20240102,144300,884201921,1826,1826,1829,1826,1898
|
|
20240102,144200,880735987,1826,1827,1827,1826,2727
|
|
20240102,144100,875756369,1827,1827,1828,1826,2418
|
|
20240102,144000,871339844,1827,1828,1828,1827,863
|
|
20240102,143900,869763091,1827,1826,1827,1826,1834
|
|
20240102,143800,866412773,1826,1826,1827,1826,1792
|
|
20240102,143700,863140563,1826,1826,1827,1826,1515
|
|
20240102,143600,860374153,1826,1827,1830,1826,3820
|
|
20240102,143500,853398408,1826,1827,1828,1826,1733
|
|
20240102,143400,850233384,1827,1827,1828,1826,2424
|
|
20240102,143300,845806891,1827,1827,1828,1827,1599
|
|
20240102,143200,842885514,1827,1827,1828,1827,2834
|
|
20240102,143100,837707736,1827,1828,1828,1827,1954
|
|
20240102,143000,834137119,1828,1826,1828,1826,1711
|
|
20240102,142900,831011308,1827,1827,1827,1826,1541
|
|
20240102,142800,828196560,1827,1827,1828,1827,1484
|
|
20240102,142700,825485290,1827,1828,1828,1827,2057
|
|
20240102,142600,821726925,1827,1827,1827,1826,1388
|
|
20240102,142500,819192306,1826,1827,1828,1826,6454
|
|
20240102,142400,807400908,1827,1828,1828,1827,1988
|
|
20240102,142300,803768028,1828,1828,1829,1828,1491
|
|
20240102,142200,801042237,1828,1829,1829,1828,1732
|
|
20240102,142100,797875382,1828,1828,1830,1827,2251
|
|
20240102,142000,793759015,1829,1827,1829,1827,1965
|
|
20240102,141900,790167776,1828,1827,1828,1827,1826
|
|
20240102,141800,786831664,1827,1828,1828,1827,3767
|
|
20240102,141700,779949237,1827,1828,1828,1827,2769
|
|
20240102,141600,774890033,1828,1829,1829,1828,4441
|
|
20240102,141500,766770103,1829,1829,1829,1828,3528
|
|
20240102,141400,760318817,1829,1830,1830,1829,1728
|
|
20240102,141300,757157546,1830,1830,1831,1830,1852
|
|
20240102,141200,753768328,1831,1832,1832,1830,1379
|
|
20240102,141100,751244524,1831,1829,1832,1829,1662
|
|
20240102,141000,748202657,1829,1830,1832,1829,1718
|
|
20240102,140900,745058478,1830,1830,1832,1830,1836
|
|
20240102,140800,741697783,1830,1829,1830,1829,1799
|
|
20240102,140700,738407135,1830,1829,1830,1828,2914
|
|
20240102,140600,733077600,1829,1828,1830,1828,1899
|
|
20240102,140500,729604402,1828,1829,1830,1828,1897
|
|
20240102,140400,726136165,1831,1829,1831,1828,1516
|
|
20240102,140300,723363963,1829,1829,1831,1829,1719
|
|
20240102,140200,720219587,1828,1830,1831,1828,1318
|
|
20240102,140100,717809295,1835,1829,1835,1828,1349
|
|
20240102,140000,715342082,1828,1826,1829,1826,1777
|
|
20240102,135900,712095995,1826,1825,1827,1825,1820
|
|
20240102,135800,708773047,1825,1828,1828,1825,5336
|
|
20240102,135700,699030108,1828,1832,1832,1828,19081
|
|
20240102,135600,664105920,1832,1833,1833,1832,1895
|
|
20240102,135500,660633716,1832,1833,1833,1832,2787
|
|
20240102,135400,655526542,1833,1833,1834,1833,1283
|
|
20240102,135300,653174798,1833,1833,1834,1833,1452
|
|
20240102,135200,650513258,1833,1835,1835,1833,2837
|
|
20240102,135100,645310581,1834,1833,1834,1832,2076
|
|
20240102,135000,641504520,1832,1833,1834,1832,1088
|
|
20240102,134900,639510795,1833,1832,1834,1832,1027
|
|
20240102,134800,637628905,1833,1834,1834,1832,2060
|
|
20240102,134700,633853237,1833,1833,1833,1833,1319
|
|
20240102,134600,631435510,1833,1834,1834,1833,1670
|
|
20240102,134500,628373995,1834,1834,1834,1833,1479
|
|
20240102,134400,625661842,1834,1835,1835,1834,1009
|
|
20240102,134300,623810631,1835,1835,1835,1834,1547
|
|
20240102,134200,620973187,1835,1834,1835,1834,1314
|
|
20240102,134100,618563117,1834,1832,1835,1831,1950
|
|
20240102,134000,614987824,1832,1835,1835,1832,8649
|
|
20240102,133900,599127477,1835,1836,1837,1835,2494
|
|
20240102,133800,594549411,1837,1837,1837,1837,1373
|
|
20240102,133700,592027210,1838,1838,1838,1837,1548
|
|
20240102,133600,589183209,1838,1837,1839,1837,2634
|
|
20240102,133500,584342152,1837,1837,1837,1837,865
|
|
20240102,133400,582753147,1837,1838,1838,1837,1403
|
|
20240102,133300,580175296,1838,1838,1839,1838,1174
|
|
20240102,133200,578017482,1839,1837,1841,1837,13793
|
|
20240102,133100,552642773,1837,1837,1837,1836,928
|
|
20240102,133000,550938916,1837,1837,1837,1836,943
|
|
20240102,132900,549207275,1837,1836,1837,1836,1958
|
|
20240102,132800,545611999,1836,1836,1837,1836,4381
|
|
20240102,132700,537568436,1836,1836,1837,1835,1357
|
|
20240102,132600,535077180,1835,1839,1839,1835,13051
|
|
20240102,132500,511103303,1840,1841,1842,1839,3720
|
|
20240102,132400,504259226,1841,1841,1841,1840,1537
|
|
20240102,132300,501430179,1840,1839,1841,1839,2423
|
|
20240102,132200,496971671,1839,1840,1841,1839,4219
|
|
20240102,132100,489211696,1840,1846,1846,1840,31038
|
|
20240102,132000,431989544,1846,1847,1847,1846,1034
|
|
20240102,131900,430080420,1847,1847,1849,1846,1515
|
|
20240102,131800,427282379,1848,1850,1850,1848,14279
|
|
20240102,131700,400866437,1850,1851,1851,1850,4099
|
|
20240102,131600,393279323,1851,1852,1852,1851,383
|
|
20240102,131500,392570340,1852,1851,1852,1851,494
|
|
20240102,131400,391655567,1852,1851,1852,1851,247
|
|
20240102,131300,391198349,1851,1851,1851,1851,376
|
|
20240102,131200,390502373,1851,1852,1852,1851,832
|
|
20240102,131100,388961759,1852,1852,1853,1852,589
|
|
20240102,131000,387870881,1852,1852,1852,1852,448
|
|
20240102,130900,387041185,1852,1852,1852,1852,323
|
|
20240102,130800,386442989,1852,1853,1853,1852,1403
|
|
20240102,130700,383843316,1853,1854,1854,1853,337
|
|
20240102,130600,383218736,1854,1855,1855,1854,218
|
|
20240102,130500,382814527,1855,1858,1858,1855,5324
|
|
20240102,130400,372925832,1858,1858,1858,1858,661
|
|
20240102,130300,371697694,1858,1858,1858,1858,23
|
|
20240102,130200,371654960,1859,1859,1859,1859,0
|
|
20240102,130100,371654960,1859,1859,1859,1859,0
|
|
20240102,130000,371654960,1859,1859,1859,1859,1
|
|
20240102,125900,371653101,1858,1858,1858,1858,2199
|
|
20240102,125800,367567359,1858,1858,1858,1858,0
|
|
20240102,125700,367567359,1858,1858,1858,1858,0
|
|
20240102,125600,367567359,1858,1858,1858,1858,0
|
|
20240102,125500,367567359,1858,1858,1858,1858,0
|
|
20240102,125400,367567359,1858,1858,1858,1858,0
|
|
20240102,125300,367567359,1858,1858,1858,1858,1
|
|
20240102,125200,367565501,1858,1858,1858,1858,0
|
|
20240102,125100,367565501,1858,1858,1858,1858,130
|
|
20240102,125000,367323961,1860,1860,1860,1860,0
|
|
20240102,124900,367323961,1860,1860,1860,1860,0
|
|
20240102,124800,367323961,1860,1860,1860,1860,0
|
|
20240102,124700,367323961,1860,1858,1860,1857,3035
|
|
20240102,124600,361687560,1860,1860,1860,1860,1
|
|
20240102,124500,361685700,1858,1858,1858,1858,399
|
|
20240102,124400,360944358,1857,1857,1857,1857,0
|
|
20240102,124300,360944358,1857,1857,1857,1857,2
|
|
20240102,124200,360940644,1857,1858,1858,1857,555
|
|
20240102,124100,359909944,1858,1858,1858,1858,0
|
|
20240102,124000,359909944,1858,1857,1858,1857,1900
|
|
20240102,123900,356380144,1858,1858,1858,1858,479
|
|
20240102,123800,355490162,1858,1858,1858,1858,0
|
|
20240102,123700,355490162,1858,1857,1858,1857,555
|
|
20240102,123600,354459522,1857,1857,1857,1857,50
|
|
20240102,123500,354366672,1858,1858,1858,1858,0
|
|
20240102,123400,354366672,1858,1859,1859,1858,1810
|
|
20240102,123300,351003388,1859,1860,1860,1859,11
|
|
20240102,123200,350982938,1860,1860,1860,1860,0
|
|
20240102,123100,350982938,1860,1860,1860,1860,101
|
|
20240102,123000,350795078,1860,1860,1860,1860,1
|
|
20240102,122900,350793218,1859,1860,1860,1859,341
|
|
20240102,122800,350159298,1859,1859,1859,1859,0
|
|
20240102,122700,350159298,1859,1861,1861,1859,2
|
|
20240102,122600,350155578,1861,1861,1861,1861,0
|
|
20240102,122500,350155578,1861,1861,1861,1861,0
|
|
20240102,122400,350155578,1861,1861,1861,1861,0
|
|
20240102,122300,350155578,1861,1861,1861,1861,15
|
|
20240102,122200,350127663,1861,1861,1861,1861,1
|
|
20240102,122100,350125802,1861,1861,1861,1861,0
|
|
20240102,122000,350125802,1861,1861,1861,1861,0
|
|
20240102,121900,350125802,1861,1860,1861,1860,329
|
|
20240102,121800,349513553,1861,1861,1861,1861,0
|
|
20240102,121700,349513553,1861,1861,1861,1861,0
|
|
20240102,121600,349513553,1861,1861,1861,1861,0
|
|
20240102,121500,349513553,1861,1861,1861,1861,0
|
|
20240102,121400,349513553,1861,1861,1861,1861,0
|
|
20240102,121300,349513553,1861,1859,1861,1859,11
|
|
20240102,121200,349493102,1861,1860,1861,1859,7
|
|
20240102,121100,349480086,1861,1861,1861,1861,0
|
|
20240102,121000,349480086,1861,1861,1861,1861,0
|
|
20240102,120900,349480086,1861,1861,1861,1861,9
|
|
20240102,120800,349463337,1862,1862,1862,1862,1
|
|
20240102,120700,349461475,1861,1861,1861,1861,0
|
|
20240102,120600,349461475,1861,1861,1861,1861,854
|
|
20240102,120500,347872181,1861,1861,1861,1861,10
|
|
20240102,120400,347853571,1861,1860,1861,1860,9319
|
|
20240102,120300,330518434,1860,1860,1860,1860,8
|
|
20240102,120200,330503554,1859,1859,1859,1859,1151
|
|
20240102,120100,328363845,1859,1859,1859,1859,0
|
|
20240102,120000,328363845,1859,1859,1859,1859,0
|
|
20240102,115900,328363845,1859,1857,1859,1857,2
|
|
20240102,115800,328360129,1857,1857,1857,1857,1
|
|
20240102,115700,328358272,1857,1857,1857,1857,0
|
|
20240102,115600,328358272,1857,1855,1859,1855,108
|
|
20240102,115500,328157822,1859,1855,1859,1855,10815
|
|
20240102,115400,308061814,1853,1853,1853,1853,0
|
|
20240102,115300,308061814,1853,1853,1853,1853,9
|
|
20240102,115200,308045137,1854,1854,1854,1854,1
|
|
20240102,115100,308043283,1853,1853,1853,1853,300
|
|
20240102,115000,307487383,1853,1853,1853,1853,0
|
|
20240102,114900,307487383,1853,1853,1853,1853,800
|
|
20240102,114800,306004983,1854,1854,1854,1854,48
|
|
20240102,114700,305915991,1854,1854,1854,1854,0
|
|
20240102,114600,305915991,1854,1854,1854,1854,0
|
|
20240102,114500,305915991,1854,1854,1854,1854,510
|
|
20240102,114400,304970451,1854,1854,1854,1854,0
|
|
20240102,114300,304970451,1854,1854,1854,1854,100
|
|
20240102,114200,304785051,1854,1854,1854,1854,0
|
|
20240102,114100,304785051,1854,1854,1854,1854,0
|
|
20240102,114000,304785051,1854,1854,1854,1854,0
|
|
20240102,113900,304785051,1854,1856,1856,1854,3
|
|
20240102,113800,304779487,1853,1853,1853,1853,0
|
|
20240102,113700,304779487,1853,1854,1854,1853,3220
|
|
20240102,113600,298809608,1855,1856,1856,1855,2050
|
|
20240102,113500,295006808,1857,1857,1857,1857,269
|
|
20240102,113400,294507275,1857,1855,1857,1855,3
|
|
20240102,113300,294501707,1854,1854,1854,1854,0
|
|
20240102,113200,294501707,1854,1854,1854,1854,0
|
|
20240102,113100,294501707,1854,1854,1854,1854,0
|
|
20240102,113000,294501707,1854,1854,1854,1854,295
|
|
20240102,112900,293954777,1854,1854,1854,1854,564
|
|
20240102,112800,292909121,1854,1854,1854,1854,162
|
|
20240102,112700,292608773,1854,1854,1854,1854,0
|
|
20240102,112600,292608773,1854,1854,1854,1854,147
|
|
20240102,112500,292336235,1854,1854,1854,1854,1
|
|
20240102,112400,292334381,1854,1854,1854,1854,0
|
|
20240102,112300,292334381,1854,1856,1856,1854,1001
|
|
20240102,112200,290478390,1855,1857,1857,1855,2770
|
|
20240102,112100,285339900,1855,1855,1855,1855,2368
|
|
20240102,112000,280947260,1855,1856,1856,1855,24
|
|
20240102,111900,280902736,1856,1856,1856,1856,936
|
|
20240102,111800,279165520,1857,1857,1857,1857,1
|
|
20240102,111700,279163663,1856,1856,1856,1856,1661
|
|
20240102,111600,276080847,1858,1858,1858,1858,1
|
|
20240102,111500,276078989,1856,1857,1857,1856,100
|
|
20240102,111400,275893388,1858,1858,1858,1858,0
|
|
20240102,111300,275893388,1858,1858,1858,1858,0
|
|
20240102,111200,275893388,1858,1858,1858,1858,22
|
|
20240102,111100,275852512,1856,1856,1856,1856,1
|
|
20240102,111000,275850656,1858,1858,1858,1858,1
|
|
20240102,110900,275848798,1856,1856,1856,1856,0
|
|
20240102,110800,275848798,1856,1856,1856,1856,0
|
|
20240102,110700,275848798,1856,1856,1856,1856,100
|
|
20240102,110600,275663198,1856,1857,1858,1856,401
|
|
20240102,110500,274918939,1856,1856,1856,1856,1
|
|
20240102,110400,274917083,1855,1855,1855,1855,120
|
|
20240102,110300,274694483,1858,1858,1858,1858,0
|
|
20240102,110200,274694483,1858,1858,1858,1858,1
|
|
20240102,110100,274692625,1855,1855,1855,1855,383
|
|
20240102,110000,273982160,1855,1858,1858,1855,679
|
|
20240102,105900,272721535,1858,1859,1859,1858,57
|
|
20240102,105800,272615627,1859,1859,1859,1859,10
|
|
20240102,105700,272597037,1859,1859,1859,1859,1
|
|
20240102,105600,272595178,1858,1856,1858,1856,673
|
|
20240102,105500,271346088,1856,1856,1856,1856,10
|
|
20240102,105400,271327528,1856,1855,1856,1855,2
|
|
20240102,105300,271323817,1856,1856,1856,1856,1604
|
|
20240102,105200,268346793,1856,1856,1856,1856,2191
|
|
20240102,105100,264280297,1856,1856,1856,1856,1000
|
|
20240102,105000,262424297,1856,1859,1859,1856,519
|
|
20240102,104900,261461024,1861,1861,1861,1861,0
|
|
20240102,104800,261461024,1861,1858,1861,1858,242
|
|
20240102,104700,261011385,1861,1861,1861,1861,60
|
|
20240102,104600,260899725,1862,1862,1862,1862,0
|
|
20240102,104500,260899725,1862,1857,1862,1857,1558
|
|
20240102,104400,258003436,1858,1861,1862,1858,5608
|
|
20240102,104300,247579171,1862,1863,1863,1862,191
|
|
20240102,104200,247223499,1863,1863,1864,1862,432
|
|
20240102,104100,246418629,1863,1862,1863,1862,1199
|
|
20240102,104000,244185804,1862,1862,1862,1862,183
|
|
20240102,103900,243845058,1862,1861,1863,1860,8200
|
|
20240102,103800,228574753,1861,1857,1861,1857,19073
|
|
20240102,103700,193121006,1857,1857,1857,1857,2003
|
|
20240102,103600,189401435,1857,1855,1857,1854,753
|
|
20240102,103500,188005128,1857,1856,1857,1856,4
|
|
20240102,103400,187997703,1855,1855,1855,1855,800
|
|
20240102,103300,186513703,1855,1856,1856,1855,2489
|
|
20240102,103200,181896283,1857,1857,1857,1857,2
|
|
20240102,103100,181892569,1857,1857,1857,1857,3
|
|
20240102,103000,181886998,1858,1858,1858,1858,0
|
|
20240102,102900,181886998,1858,1858,1858,1857,1781
|
|
20240102,102800,178577910,1858,1858,1859,1858,6024
|
|
20240102,102700,167379997,1859,1858,1859,1858,3500
|
|
20240102,102600,160876424,1858,1857,1859,1857,10608
|
|
20240102,102500,141159212,1857,1857,1857,1857,723
|
|
20240102,102400,139816601,1858,1858,1858,1858,142
|
|
20240102,102300,139552765,1860,1856,1860,1856,13308
|
|
20240102,102200,114807757,1860,1856,1860,1853,10334
|
|
20240102,102100,95613342,1856,1856,1856,1856,1
|
|
20240102,102000,95611486,1856,1856,1856,1856,1
|
|
20240102,101900,95609630,1854,1855,1857,1854,1664
|
|
20240102,101800,92520409,1855,1857,1858,1855,237
|
|
20240102,101700,92080487,1859,1859,1859,1857,1939
|
|
20240102,101600,88476610,1859,1853,1860,1853,13412
|
|
20240102,101500,63583548,1853,1849,1853,1849,1955
|
|
20240102,101400,59966298,1848,1846,1848,1846,3109
|
|
20240102,101300,54226866,1846,1847,1847,1846,3452
|
|
20240102,101200,47854002,1850,1850,1850,1850,0
|
|
20240102,101100,47854002,1850,1850,1850,1850,5
|
|
20240102,101000,47844752,1850,1850,1850,1850,6
|
|
20240102,100900,47833652,1847,1847,1847,1847,0
|
|
20240102,100800,47833652,1847,1848,1848,1847,746
|
|
20240102,100700,46455250,1848,1849,1851,1848,6242
|
|
20240102,100600,34904755,1849,1849,1849,1849,230
|
|
20240102,100500,34479485,1849,1851,1851,1849,582
|
|
20240102,100400,33403282,1850,1845,1851,1845,3988
|
|
20240102,100300,26027213,1848,1844,1848,1844,9010
|
|
20240102,100200,9376754,1844,1849,1849,1844,71
|
|
20240102,100100,9245820,1845,1843,1849,1843,2549
|
|
20240102,100000,4542372,1842,1842,1842,1842,2466
|