590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184700,439025224,1874,1874,1874,1874,5520
|
|
20241024,184600,439025224,1874,1874,1874,1874,0
|
|
20241024,184500,439025224,1874,1874,1874,1874,0
|
|
20241024,184400,439025224,1874,1874,1874,1874,0
|
|
20241024,184300,439025224,1874,1874,1874,1874,0
|
|
20241024,184200,439025224,1874,1874,1874,1874,0
|
|
20241024,184100,439025224,1874,1874,1874,1874,0
|
|
20241024,184000,439025224,1874,1874,1874,1874,0
|
|
20241024,183900,439025224,1874,1874,1874,1874,0
|
|
20241024,183800,439025224,1874,1874,1874,1874,0
|
|
20241024,183700,439025224,1874,1874,1874,1874,0
|
|
20241024,183600,439025224,1874,1874,1874,1874,0
|
|
20241024,183500,439025224,1874,1874,1874,1874,0
|
|
20241024,183400,439025224,1874,1874,1874,1874,0
|
|
20241024,183300,439025224,1874,1874,1874,1874,0
|
|
20241024,183200,439025224,1874,1874,1874,1874,0
|
|
20241024,183100,439025224,1874,1874,1874,1874,0
|
|
20241024,183000,439025224,1874,1874,1874,1874,0
|
|
20241024,182900,439025224,1874,1874,1874,1874,0
|
|
20241024,182800,439025224,1874,1874,1874,1874,0
|
|
20241024,182700,439025224,1874,1874,1874,1874,0
|
|
20241024,182600,439025224,1874,1874,1874,1874,0
|
|
20241024,182500,439025224,1874,1874,1874,1874,0
|
|
20241024,182400,439025224,1874,1874,1874,1874,0
|
|
20241024,182300,439025224,1874,1874,1874,1874,0
|
|
20241024,182200,439025224,1874,1874,1874,1874,0
|
|
20241024,182100,439025224,1874,1874,1874,1874,0
|
|
20241024,182000,439025224,1874,1874,1874,1874,0
|
|
20241024,181900,439025224,1874,1874,1874,1874,0
|
|
20241024,181800,439025224,1874,1874,1874,1874,0
|
|
20241024,181700,439025224,1874,1874,1874,1874,5520
|
|
20241024,181600,439025224,1874,1874,1874,1874,0
|
|
20241024,181500,439025224,1874,1874,1874,1874,0
|
|
20241024,181400,439025224,1874,1874,1874,1874,0
|
|
20241024,181300,439025224,1874,1874,1874,1874,0
|
|
20241024,181200,439025224,1874,1874,1874,1874,0
|
|
20241024,181100,439025224,1874,1874,1874,1874,0
|
|
20241024,181000,439025224,1874,1874,1874,1874,0
|
|
20241024,180900,439025224,1874,1874,1874,1874,0
|
|
20241024,180800,439025224,1874,1874,1874,1874,0
|
|
20241024,180700,439025224,1874,1874,1874,1874,0
|
|
20241024,180600,439025224,1874,1874,1874,1874,0
|
|
20241024,180500,439025224,1874,1874,1874,1874,0
|
|
20241024,180400,439025224,1874,1874,1874,1874,0
|
|
20241024,180300,439025224,1874,1874,1874,1874,0
|
|
20241024,180200,439025224,1874,1874,1874,1874,0
|
|
20241024,180100,439025224,1874,1874,1874,1874,0
|
|
20241024,180000,439025224,1874,1874,1874,1874,0
|
|
20241024,175900,439025224,1874,1874,1874,1874,0
|
|
20241024,175800,439025224,1874,1874,1874,1874,0
|
|
20241024,175700,439025224,1874,1874,1874,1874,0
|
|
20241024,175600,439025224,1874,1874,1874,1874,0
|
|
20241024,175500,439025224,1874,1874,1874,1874,0
|
|
20241024,175400,439025224,1874,1874,1874,1874,0
|
|
20241024,175300,439025224,1874,1874,1874,1874,0
|
|
20241024,175200,439025224,1874,1874,1874,1874,0
|
|
20241024,175100,439025224,1874,1874,1874,1874,0
|
|
20241024,175000,439025224,1874,1874,1874,1874,0
|
|
20241024,174900,439025224,1874,1874,1874,1874,0
|
|
20241024,174800,439025224,1874,1874,1874,1874,0
|
|
20241024,174700,439025224,1874,1874,1874,1874,5520
|
|
20241024,174600,439025224,1874,1874,1874,1874,0
|
|
20241024,174500,439025224,1874,1874,1874,1874,0
|
|
20241024,174400,439025224,1874,1874,1874,1874,0
|
|
20241024,174300,439025224,1874,1874,1874,1874,0
|
|
20241024,174200,439025224,1874,1874,1874,1874,0
|
|
20241024,174100,439025224,1874,1874,1874,1874,0
|
|
20241024,174000,439025224,1874,1874,1874,1874,0
|
|
20241024,173900,439025224,1874,1874,1874,1874,0
|
|
20241024,173800,439025224,1874,1874,1874,1874,0
|
|
20241024,173700,439025224,1874,1874,1874,1874,0
|
|
20241024,173600,439025224,1874,1874,1874,1874,0
|
|
20241024,173500,439025224,1874,1874,1874,1874,0
|
|
20241024,173400,439025224,1874,1874,1874,1874,0
|
|
20241024,173300,439025224,1874,1874,1874,1874,0
|
|
20241024,173200,439025224,1874,1874,1874,1874,0
|
|
20241024,173100,439025224,1874,1874,1874,1874,0
|
|
20241024,173000,439025224,1874,1874,1874,1874,0
|
|
20241024,172900,439025224,1874,1874,1874,1874,0
|
|
20241024,172800,439025224,1874,1874,1874,1874,0
|
|
20241024,172700,439025224,1874,1874,1874,1874,0
|
|
20241024,172600,439025224,1874,1874,1874,1874,0
|
|
20241024,172500,439025224,1874,1874,1874,1874,0
|
|
20241024,172400,439025224,1874,1874,1874,1874,0
|
|
20241024,172300,439025224,1874,1874,1874,1874,0
|
|
20241024,172200,439025224,1874,1874,1874,1874,0
|
|
20241024,172100,439025224,1874,1874,1874,1874,0
|
|
20241024,172000,439025224,1874,1874,1874,1874,0
|
|
20241024,171900,439025224,1874,1874,1874,1874,0
|
|
20241024,171800,439025224,1874,1874,1874,1874,0
|
|
20241024,171700,439025224,1874,1874,1874,1874,5520
|
|
20241024,171600,439025224,1874,1874,1874,1874,0
|
|
20241024,171500,439025224,1874,1874,1874,1874,0
|
|
20241024,171400,439025224,1874,1874,1874,1874,0
|
|
20241024,171300,439025224,1874,1874,1874,1874,0
|
|
20241024,171200,439025224,1874,1874,1874,1874,0
|
|
20241024,171100,439025224,1874,1874,1874,1874,0
|
|
20241024,171000,439025224,1874,1874,1874,1874,0
|
|
20241024,170900,439025224,1874,1874,1874,1874,0
|
|
20241024,170800,439025224,1874,1874,1874,1874,0
|
|
20241024,170700,439025224,1874,1874,1874,1874,0
|
|
20241024,170600,439025224,1874,1874,1874,1874,0
|
|
20241024,170500,439025224,1874,1874,1874,1874,0
|
|
20241024,170400,439025224,1874,1874,1874,1874,0
|
|
20241024,170300,439025224,1874,1874,1874,1874,0
|
|
20241024,170200,439025224,1874,1874,1874,1874,0
|
|
20241024,170100,439025224,1874,1874,1874,1874,0
|
|
20241024,170000,439025224,1874,1874,1874,1874,0
|
|
20241024,165900,439025224,1874,1874,1874,1874,0
|
|
20241024,165800,439025224,1874,1874,1874,1874,0
|
|
20241024,165700,439025224,1874,1874,1874,1874,0
|
|
20241024,165600,439025224,1874,1874,1874,1874,0
|
|
20241024,165500,439025224,1874,1874,1874,1874,0
|
|
20241024,165400,439025224,1874,1874,1874,1874,0
|
|
20241024,165300,439025224,1874,1874,1874,1874,0
|
|
20241024,165200,439025224,1874,1874,1874,1874,0
|
|
20241024,165100,439025224,1874,1874,1874,1874,0
|
|
20241024,165000,439025224,1874,1874,1874,1874,0
|
|
20241024,164900,439025224,1874,1874,1874,1874,0
|
|
20241024,164800,439025224,1874,1874,1874,1874,0
|
|
20241024,164700,439025224,1874,1874,1874,1874,5520
|
|
20241024,164600,439025224,1874,1874,1874,1874,0
|
|
20241024,164500,439025224,1874,1874,1874,1874,0
|
|
20241024,164400,439025224,1874,1874,1874,1874,0
|
|
20241024,164300,439025224,1874,1874,1874,1874,0
|
|
20241024,164200,439025224,1874,1874,1874,1874,0
|
|
20241024,164100,439025224,1874,1874,1874,1874,0
|
|
20241024,164000,439025224,1874,1874,1874,1874,0
|
|
20241024,163900,439025224,1874,1874,1874,1874,0
|
|
20241024,163800,439025224,1874,1874,1874,1874,0
|
|
20241024,163700,439025224,1874,1874,1874,1874,0
|
|
20241024,163600,439025224,1874,1874,1874,1874,0
|
|
20241024,163500,439025224,1874,1874,1874,1874,0
|
|
20241024,163400,439025224,1874,1874,1874,1874,0
|
|
20241024,163300,439025224,1874,1874,1874,1874,0
|
|
20241024,163200,439025224,1874,1874,1874,1874,0
|
|
20241024,163100,439025224,1874,1874,1874,1874,0
|
|
20241024,163000,439025224,1874,1874,1874,1874,0
|
|
20241024,162900,439025224,1874,1874,1874,1874,0
|
|
20241024,162800,439025224,1874,1874,1874,1874,0
|
|
20241024,162700,439025224,1874,1874,1874,1874,0
|
|
20241024,162600,439025224,1874,1874,1874,1874,0
|
|
20241024,162500,439025224,1874,1874,1874,1874,0
|
|
20241024,162400,439025224,1874,1874,1874,1874,0
|
|
20241024,162300,439025224,1874,1874,1874,1874,0
|
|
20241024,162200,439025224,1874,1874,1874,1874,0
|
|
20241024,162100,439025224,1874,1874,1874,1874,0
|
|
20241024,162000,439025224,1874,1874,1874,1874,0
|
|
20241024,161900,439025224,1874,1874,1874,1874,0
|
|
20241024,161800,439025224,1874,1874,1874,1874,0
|
|
20241024,161700,439025224,1874,1874,1874,1874,5520
|
|
20241024,161600,439025224,1874,1874,1874,1874,0
|
|
20241024,161500,439025224,1874,1874,1874,1874,0
|
|
20241024,161400,439025224,1874,1874,1874,1874,0
|
|
20241024,161300,439025224,1874,1874,1874,1874,0
|
|
20241024,161200,439025224,1874,1874,1874,1874,0
|
|
20241024,161100,439025224,1874,1874,1874,1874,0
|
|
20241024,161000,439025224,1874,1874,1874,1874,0
|
|
20241024,160900,439025224,1874,1874,1874,1874,0
|
|
20241024,160800,439025224,1874,1874,1874,1874,0
|
|
20241024,160700,439025224,1874,1874,1874,1874,0
|
|
20241024,160600,439025224,1874,1874,1874,1874,0
|
|
20241024,160500,439025224,1874,1874,1874,1874,0
|
|
20241024,160400,439025224,1874,1874,1874,1874,0
|
|
20241024,160300,439025224,1874,1874,1874,1874,0
|
|
20241024,160200,439025224,1874,1874,1874,1874,0
|
|
20241024,160100,439025224,1874,1874,1874,1874,0
|
|
20241024,160000,439025224,1874,1874,1874,1874,0
|
|
20241024,155900,439025224,1874,1874,1874,1874,0
|
|
20241024,155800,439025224,1874,1874,1874,1874,0
|
|
20241024,155700,439025224,1874,1874,1874,1874,0
|
|
20241024,155600,439025224,1874,1874,1874,1874,0
|
|
20241024,155500,439025224,1874,1874,1874,1874,0
|
|
20241024,155400,439025224,1874,1874,1874,1874,0
|
|
20241024,155300,439025224,1874,1874,1874,1874,0
|
|
20241024,155200,439025224,1874,1874,1874,1874,0
|
|
20241024,155100,439025224,1874,1874,1874,1874,0
|
|
20241024,155000,439025224,1874,1874,1874,1874,0
|
|
20241024,154900,439025224,1874,1874,1874,1874,0
|
|
20241024,154800,439025224,1874,1874,1874,1874,0
|
|
20241024,154700,439025224,1874,1874,1874,1874,5520
|
|
20241024,154600,439025224,1874,1874,1874,1874,0
|
|
20241024,154500,439025224,1874,1874,1874,1874,0
|
|
20241024,154400,439025224,1874,1874,1874,1874,0
|
|
20241024,154300,439025224,1874,1874,1874,1874,0
|
|
20241024,154200,439025224,1874,1874,1874,1874,0
|
|
20241024,154100,439025224,1874,1874,1874,1874,0
|
|
20241024,154000,439025224,1874,1874,1874,1874,0
|
|
20241024,153900,439025224,1874,1874,1874,1874,0
|
|
20241024,153800,439025224,1874,1874,1874,1874,0
|
|
20241024,153700,439025224,1874,1874,1874,1874,0
|
|
20241024,153600,439025224,1874,1874,1874,1874,0
|
|
20241024,153500,439025224,1874,1874,1874,1874,0
|
|
20241024,153400,439025224,1874,1874,1874,1874,0
|
|
20241024,153300,439025224,1874,1874,1874,1874,0
|
|
20241024,153200,439025224,1874,1874,1874,1874,0
|
|
20241024,153100,439025224,1874,1874,1874,1874,0
|
|
20241024,153000,439025224,1874,1874,1874,1874,5520
|
|
20241024,152900,428680744,1876,1876,1876,1876,0
|
|
20241024,152800,428680744,1876,1876,1876,1876,0
|
|
20241024,152700,428680744,1876,1876,1876,1876,0
|
|
20241024,152600,428680744,1876,1876,1876,1876,0
|
|
20241024,152500,428680744,1876,1876,1876,1876,0
|
|
20241024,152400,428680744,1876,1876,1876,1876,0
|
|
20241024,152300,428680744,1876,1876,1876,1876,0
|
|
20241024,152200,428680744,1876,1876,1876,1876,0
|
|
20241024,152100,428680744,1876,1876,1876,1876,0
|
|
20241024,152000,428680744,1876,1876,1876,1876,0
|
|
20241024,151900,428680744,1876,1865,1876,1865,255
|
|
20241024,151800,428205114,1876,1878,1878,1863,436
|
|
20241024,151700,427392146,1869,1878,1878,1869,12
|
|
20241024,151600,427369700,1869,1878,1878,1869,310
|
|
20241024,151500,426787610,1878,1878,1878,1868,108
|
|
20241024,151400,426585696,1878,1878,1878,1878,0
|
|
20241024,151300,426585696,1878,1868,1878,1868,27
|
|
20241024,151200,426535230,1878,1878,1878,1878,0
|
|
20241024,151100,426535230,1878,1878,1878,1868,310
|
|
20241024,151000,425955920,1878,1878,1878,1878,2
|
|
20241024,150900,425952164,1868,1868,1868,1868,2
|
|
20241024,150800,425948428,1878,1878,1878,1878,0
|
|
20241024,150700,425948428,1878,1878,1878,1878,1
|
|
20241024,150600,425946550,1877,1877,1877,1877,493
|
|
20241024,150500,425021189,1877,1877,1877,1867,8
|
|
20241024,150400,425006183,1879,1879,1879,1879,0
|
|
20241024,150300,425006183,1879,1879,1879,1879,0
|
|
20241024,150200,425006183,1879,1879,1879,1879,0
|
|
20241024,150100,425006183,1879,1879,1879,1879,0
|
|
20241024,150000,425006183,1879,1868,1879,1868,9471
|
|
20241024,145900,407304050,1875,1875,1875,1875,3
|
|
20241024,145800,407298425,1878,1871,1878,1869,9859
|
|
20241024,145700,388808079,1879,1879,1879,1879,0
|
|
20241024,145600,388808079,1879,1879,1879,1879,0
|
|
20241024,145500,388808079,1879,1870,1879,1870,805
|
|
20241024,145400,387300424,1879,1879,1879,1879,0
|
|
20241024,145300,387300424,1879,1879,1879,1879,0
|
|
20241024,145200,387300424,1879,1879,1879,1879,0
|
|
20241024,145100,387300424,1879,1873,1879,1870,10001
|
|
20241024,145000,368597648,1884,1874,1884,1873,3802
|
|
20241024,144900,361467247,1885,1885,1885,1885,66
|
|
20241024,144800,361342837,1886,1886,1886,1886,0
|
|
20241024,144700,361342837,1886,1886,1886,1886,13
|
|
20241024,144600,361318319,1886,1881,1886,1881,5709
|
|
20241024,144500,350562873,1882,1882,1882,1882,0
|
|
20241024,144400,350562873,1882,1880,1882,1880,4670
|
|
20241024,144300,341783269,1880,1880,1880,1880,0
|
|
20241024,144200,341783269,1880,1872,1880,1872,444
|
|
20241024,144100,340952085,1880,1872,1881,1872,11805
|
|
20241024,144000,318763519,1872,1872,1872,1872,424
|
|
20241024,143900,317969791,1878,1878,1878,1878,0
|
|
20241024,143800,317969791,1878,1878,1878,1878,500
|
|
20241024,143700,317030791,1878,1878,1878,1878,0
|
|
20241024,143600,317030791,1878,1878,1878,1878,0
|
|
20241024,143500,317030791,1878,1878,1878,1878,0
|
|
20241024,143400,317030791,1878,1878,1878,1878,0
|
|
20241024,143300,317030791,1878,1877,1878,1877,3438
|
|
20241024,143200,310575416,1870,1870,1870,1870,2
|
|
20241024,143100,310571676,1876,1873,1876,1873,1440
|
|
20241024,143000,307871769,1874,1870,1874,1870,504
|
|
20241024,142900,306927877,1870,1870,1870,1870,0
|
|
20241024,142800,306927877,1870,1870,1870,1870,0
|
|
20241024,142700,306927877,1870,1870,1870,1870,50
|
|
20241024,142600,306834377,1870,1870,1870,1870,0
|
|
20241024,142500,306834377,1870,1865,1870,1865,449
|
|
20241024,142400,305996982,1865,1865,1865,1865,700
|
|
20241024,142300,304691482,1870,1870,1870,1870,0
|
|
20241024,142200,304691482,1870,1869,1870,1869,242
|
|
20241024,142100,304239183,1866,1866,1866,1866,0
|
|
20241024,142000,304239183,1866,1866,1866,1866,0
|
|
20241024,141900,304239183,1866,1866,1866,1866,0
|
|
20241024,141800,304239183,1866,1866,1866,1866,0
|
|
20241024,141700,304239183,1866,1868,1868,1866,20
|
|
20241024,141600,304201843,1870,1870,1870,1870,0
|
|
20241024,141500,304201843,1870,1870,1870,1870,199
|
|
20241024,141400,303829713,1870,1870,1870,1870,4
|
|
20241024,141300,303822233,1874,1874,1874,1874,0
|
|
20241024,141200,303822233,1874,1874,1874,1874,0
|
|
20241024,141100,303822233,1874,1874,1874,1874,0
|
|
20241024,141000,303822233,1874,1874,1874,1874,0
|
|
20241024,140900,303822233,1874,1874,1874,1874,0
|
|
20241024,140800,303822233,1874,1874,1874,1874,0
|
|
20241024,140700,303822233,1874,1874,1874,1874,0
|
|
20241024,140600,303822233,1874,1874,1874,1874,10
|
|
20241024,140500,303803493,1874,1874,1874,1874,0
|
|
20241024,140400,303803493,1874,1874,1874,1874,0
|
|
20241024,140300,303803493,1874,1874,1874,1874,0
|
|
20241024,140200,303803493,1874,1874,1874,1874,2
|
|
20241024,140100,303799745,1874,1874,1874,1874,5
|
|
20241024,140000,303790375,1863,1864,1874,1863,14
|
|
20241024,135900,303764244,1874,1864,1874,1864,7
|
|
20241024,135800,303751186,1875,1875,1875,1875,0
|
|
20241024,135700,303751186,1875,1864,1875,1864,550
|
|
20241024,135600,302725920,1864,1865,1865,1864,560
|
|
20241024,135500,301682036,1870,1877,1877,1870,66
|
|
20241024,135400,301558592,1864,1864,1864,1864,0
|
|
20241024,135300,301558592,1864,1869,1869,1863,6152
|
|
20241024,135200,290085811,1880,1880,1880,1880,0
|
|
20241024,135100,290085811,1880,1880,1880,1880,0
|
|
20241024,135000,290085811,1880,1880,1880,1880,0
|
|
20241024,134900,290085811,1880,1880,1880,1880,0
|
|
20241024,134800,290085811,1880,1880,1880,1880,0
|
|
20241024,134700,290085811,1880,1880,1880,1880,0
|
|
20241024,134600,290085811,1880,1880,1880,1880,0
|
|
20241024,134500,290085811,1880,1880,1880,1880,0
|
|
20241024,134400,290085811,1880,1880,1880,1880,0
|
|
20241024,134300,290085811,1880,1880,1880,1880,0
|
|
20241024,134200,290085811,1880,1880,1880,1880,0
|
|
20241024,134100,290085811,1880,1880,1880,1880,27
|
|
20241024,134000,290035051,1880,1880,1880,1880,0
|
|
20241024,133900,290035051,1880,1880,1880,1880,0
|
|
20241024,133800,290035051,1880,1880,1880,1880,0
|
|
20241024,133700,290035051,1880,1880,1880,1880,0
|
|
20241024,133600,290035051,1880,1880,1880,1880,0
|
|
20241024,133500,290035051,1880,1880,1880,1880,0
|
|
20241024,133400,290035051,1880,1880,1880,1880,0
|
|
20241024,133300,290035051,1880,1880,1880,1880,0
|
|
20241024,133200,290035051,1880,1880,1880,1880,0
|
|
20241024,133100,290035051,1880,1880,1880,1880,0
|
|
20241024,133000,290035051,1880,1869,1880,1869,81
|
|
20241024,132900,289883486,1869,1875,1875,1869,11000
|
|
20241024,132800,269313680,1881,1881,1881,1881,0
|
|
20241024,132700,269313680,1881,1881,1881,1881,0
|
|
20241024,132600,269313680,1881,1881,1881,1881,0
|
|
20241024,132500,269313680,1881,1881,1881,1881,0
|
|
20241024,132400,269313680,1881,1881,1881,1881,50
|
|
20241024,132300,269219630,1881,1881,1881,1881,30
|
|
20241024,132200,269163200,1881,1881,1881,1881,0
|
|
20241024,132100,269163200,1881,1881,1881,1881,0
|
|
20241024,132000,269163200,1881,1881,1881,1881,1
|
|
20241024,131900,269161319,1876,1876,1876,1876,0
|
|
20241024,131800,269161319,1876,1876,1876,1876,130
|
|
20241024,131700,268917439,1876,1876,1876,1876,0
|
|
20241024,131600,268917439,1876,1876,1876,1876,0
|
|
20241024,131500,268917439,1876,1876,1876,1876,0
|
|
20241024,131400,268917439,1876,1876,1880,1876,2504
|
|
20241024,131300,264215144,1876,1876,1876,1876,834
|
|
20241024,131200,262650560,1877,1877,1877,1877,1
|
|
20241024,131100,262648683,1880,1879,1880,1879,780
|
|
20241024,131000,261183049,1875,1875,1875,1875,0
|
|
20241024,130900,261183049,1875,1880,1880,1875,15
|
|
20241024,130800,261154859,1879,1878,1879,1878,2147
|
|
20241024,130700,257121145,1878,1878,1878,1878,9
|
|
20241024,130600,257104243,1880,1880,1880,1880,0
|
|
20241024,130500,257104243,1880,1863,1880,1863,10008
|
|
20241024,130400,238424800,1860,1860,1860,1860,4000
|
|
20241024,130300,230984800,1862,1862,1862,1862,99
|
|
20241024,130200,230800462,1861,1861,1861,1861,0
|
|
20241024,130100,230800462,1861,1861,1861,1861,1504
|
|
20241024,130000,228001518,1861,1860,1862,1858,2618
|
|
20241024,125900,223131226,1860,1860,1860,1860,0
|
|
20241024,125800,223131226,1860,1860,1860,1860,525
|
|
20241024,125700,222154726,1860,1860,1860,1860,0
|
|
20241024,125600,222154726,1860,1855,1860,1855,1762
|
|
20241024,125500,218881415,1861,1861,1861,1861,0
|
|
20241024,125400,218881415,1861,1861,1861,1861,0
|
|
20241024,125300,218881415,1861,1861,1861,1861,0
|
|
20241024,125200,218881415,1861,1861,1861,1861,650
|
|
20241024,125100,217671765,1861,1861,1861,1861,0
|
|
20241024,125000,217671765,1861,1861,1861,1861,1400
|
|
20241024,124900,215066365,1860,1860,1860,1860,0
|
|
20241024,124800,215066365,1860,1860,1860,1860,0
|
|
20241024,124700,215066365,1860,1860,1860,1860,1000
|
|
20241024,124600,213206365,1860,1860,1860,1860,0
|
|
20241024,124500,213206365,1860,1860,1860,1860,0
|
|
20241024,124400,213206365,1860,1860,1860,1860,0
|
|
20241024,124300,213206365,1860,1860,1860,1860,0
|
|
20241024,124200,213206365,1860,1860,1860,1860,0
|
|
20241024,124100,213206365,1860,1860,1860,1860,1
|
|
20241024,124000,213204505,1854,1854,1854,1854,0
|
|
20241024,123900,213204505,1854,1854,1854,1854,2
|
|
20241024,123800,213200797,1854,1854,1854,1854,680
|
|
20241024,123700,211940077,1854,1855,1855,1854,2254
|
|
20241024,123600,207759068,1860,1860,1860,1860,0
|
|
20241024,123500,207759068,1860,1860,1860,1860,0
|
|
20241024,123400,207759068,1860,1860,1860,1860,0
|
|
20241024,123300,207759068,1860,1860,1860,1860,11
|
|
20241024,123200,207738608,1855,1856,1856,1855,183
|
|
20241024,123100,207398978,1865,1865,1865,1865,0
|
|
20241024,123000,207398978,1865,1865,1865,1865,0
|
|
20241024,122900,207398978,1865,1865,1865,1865,0
|
|
20241024,122800,207398978,1865,1865,1865,1865,0
|
|
20241024,122700,207398978,1865,1865,1865,1865,0
|
|
20241024,122600,207398978,1865,1865,1865,1865,0
|
|
20241024,122500,207398978,1865,1865,1865,1865,0
|
|
20241024,122400,207398978,1865,1865,1865,1865,0
|
|
20241024,122300,207398978,1865,1865,1865,1865,0
|
|
20241024,122200,207398978,1865,1865,1865,1865,0
|
|
20241024,122100,207398978,1865,1865,1865,1865,0
|
|
20241024,122000,207398978,1865,1865,1865,1865,0
|
|
20241024,121900,207398978,1865,1865,1865,1865,0
|
|
20241024,121800,207398978,1865,1865,1865,1865,0
|
|
20241024,121700,207398978,1865,1865,1865,1865,0
|
|
20241024,121600,207398978,1865,1865,1865,1865,0
|
|
20241024,121500,207398978,1865,1865,1865,1865,0
|
|
20241024,121400,207398978,1865,1865,1865,1865,0
|
|
20241024,121300,207398978,1865,1865,1865,1865,0
|
|
20241024,121200,207398978,1865,1865,1865,1865,100
|
|
20241024,121100,207212478,1866,1866,1866,1866,0
|
|
20241024,121000,207212478,1866,1866,1866,1866,0
|
|
20241024,120900,207212478,1866,1866,1866,1866,0
|
|
20241024,120800,207212478,1866,1866,1866,1866,0
|
|
20241024,120700,207212478,1866,1862,1866,1862,8043
|
|
20241024,120600,192218537,1860,1860,1860,1860,0
|
|
20241024,120500,192218537,1860,1860,1860,1860,21
|
|
20241024,120400,192179477,1860,1860,1860,1860,0
|
|
20241024,120300,192179477,1860,1860,1860,1860,1500
|
|
20241024,120200,189389477,1863,1863,1863,1863,0
|
|
20241024,120100,189389477,1863,1863,1863,1863,0
|
|
20241024,120000,189389477,1863,1863,1863,1863,1000
|
|
20241024,115900,187526477,1865,1865,1865,1865,0
|
|
20241024,115800,187526477,1865,1865,1865,1865,0
|
|
20241024,115700,187526477,1865,1865,1865,1865,80
|
|
20241024,115600,187377277,1865,1865,1865,1865,0
|
|
20241024,115500,187377277,1865,1865,1865,1865,0
|
|
20241024,115400,187377277,1865,1865,1865,1865,0
|
|
20241024,115300,187377277,1865,1861,1865,1861,861
|
|
20241024,115200,185774864,1861,1861,1861,1861,0
|
|
20241024,115100,185774864,1861,1861,1861,1861,3
|
|
20241024,115000,185769281,1861,1861,1861,1861,0
|
|
20241024,114900,185769281,1861,1861,1861,1861,395
|
|
20241024,114800,185034186,1861,1861,1861,1861,0
|
|
20241024,114700,185034186,1861,1861,1861,1861,0
|
|
20241024,114600,185034186,1861,1861,1861,1861,0
|
|
20241024,114500,185034186,1861,1861,1861,1861,0
|
|
20241024,114400,185034186,1861,1861,1861,1861,0
|
|
20241024,114300,185034186,1861,1861,1861,1861,0
|
|
20241024,114200,185034186,1861,1861,1861,1861,0
|
|
20241024,114100,185034186,1861,1854,1861,1853,104
|
|
20241024,114000,184841409,1853,1856,1856,1853,1212
|
|
20241024,113900,182592159,1861,1861,1861,1861,1
|
|
20241024,113800,182590298,1861,1861,1861,1861,11
|
|
20241024,113700,182569827,1854,1854,1854,1854,0
|
|
20241024,113600,182569827,1854,1854,1854,1854,0
|
|
20241024,113500,182569827,1854,1854,1854,1854,98
|
|
20241024,113400,182388135,1861,1861,1861,1861,0
|
|
20241024,113300,182388135,1861,1861,1861,1861,0
|
|
20241024,113200,182388135,1861,1861,1861,1861,0
|
|
20241024,113100,182388135,1861,1861,1861,1861,0
|
|
20241024,113000,182388135,1861,1861,1861,1861,0
|
|
20241024,112900,182388135,1861,1861,1861,1861,0
|
|
20241024,112800,182388135,1861,1861,1861,1861,131
|
|
20241024,112700,182144344,1861,1861,1861,1861,0
|
|
20241024,112600,182144344,1861,1861,1861,1861,5
|
|
20241024,112500,182135039,1852,1852,1852,1852,300
|
|
20241024,112400,181579439,1861,1861,1861,1861,0
|
|
20241024,112300,181579439,1861,1861,1861,1861,0
|
|
20241024,112200,181579439,1861,1861,1861,1861,0
|
|
20241024,112100,181579439,1861,1861,1861,1861,0
|
|
20241024,112000,181579439,1861,1861,1861,1861,0
|
|
20241024,111900,181579439,1861,1861,1861,1861,4
|
|
20241024,111800,181571995,1850,1850,1850,1850,0
|
|
20241024,111700,181571995,1850,1850,1850,1850,20
|
|
20241024,111600,181534995,1861,1861,1861,1861,0
|
|
20241024,111500,181534995,1861,1861,1861,1861,0
|
|
20241024,111400,181534995,1861,1861,1861,1861,0
|
|
20241024,111300,181534995,1861,1861,1861,1861,0
|
|
20241024,111200,181534995,1861,1861,1861,1861,0
|
|
20241024,111100,181534995,1861,1861,1861,1861,0
|
|
20241024,111000,181534995,1861,1860,1861,1860,100
|
|
20241024,110900,181348945,1861,1861,1861,1861,100
|
|
20241024,110800,181162845,1860,1860,1860,1860,0
|
|
20241024,110700,181162845,1860,1860,1860,1860,0
|
|
20241024,110600,181162845,1860,1860,1860,1860,0
|
|
20241024,110500,181162845,1860,1860,1860,1860,0
|
|
20241024,110400,181162845,1860,1860,1860,1860,0
|
|
20241024,110300,181162845,1860,1860,1860,1860,1000
|
|
20241024,110200,179302845,1860,1860,1860,1860,0
|
|
20241024,110100,179302845,1860,1860,1860,1860,0
|
|
20241024,110000,179302845,1860,1860,1860,1860,0
|
|
20241024,105900,179302845,1860,1860,1860,1860,0
|
|
20241024,105800,179302845,1860,1860,1860,1860,0
|
|
20241024,105700,179302845,1860,1860,1860,1860,0
|
|
20241024,105600,179302845,1860,1859,1860,1859,10
|
|
20241024,105500,179284247,1859,1859,1859,1859,0
|
|
20241024,105400,179284247,1859,1859,1859,1859,10
|
|
20241024,105300,179265657,1860,1860,1860,1860,0
|
|
20241024,105200,179265657,1860,1860,1860,1860,0
|
|
20241024,105100,179265657,1860,1860,1860,1860,0
|
|
20241024,105000,179265657,1860,1849,1860,1849,2525
|
|
20241024,104900,174594569,1849,1849,1849,1849,1
|
|
20241024,104800,174592720,1849,1849,1849,1849,1
|
|
20241024,104700,174590871,1849,1849,1849,1849,300
|
|
20241024,104600,174036171,1849,1849,1849,1849,1
|
|
20241024,104500,174034322,1842,1842,1842,1842,96
|
|
20241024,104400,173857490,1848,1848,1848,1848,0
|
|
20241024,104300,173857490,1848,1848,1848,1848,0
|
|
20241024,104200,173857490,1848,1848,1848,1848,0
|
|
20241024,104100,173857490,1848,1848,1848,1848,274
|
|
20241024,104000,173351138,1848,1848,1848,1848,11
|
|
20241024,103900,173330810,1846,1840,1846,1840,359
|
|
20241024,103800,172670244,1840,1840,1840,1840,2217
|
|
20241024,103700,168590964,1840,1840,1840,1840,0
|
|
20241024,103600,168590964,1840,1843,1843,1840,5000
|
|
20241024,103500,159385370,1843,1847,1847,1843,5000
|
|
20241024,103400,150161318,1847,1847,1847,1847,0
|
|
20241024,103300,150161318,1847,1847,1847,1847,0
|
|
20241024,103200,150161318,1847,1847,1847,1847,0
|
|
20241024,103100,150161318,1847,1847,1847,1847,0
|
|
20241024,103000,150161318,1847,1847,1847,1847,399
|
|
20241024,102900,149424365,1848,1848,1848,1848,361
|
|
20241024,102800,148757237,1848,1848,1848,1848,0
|
|
20241024,102700,148757237,1848,1848,1848,1848,0
|
|
20241024,102600,148757237,1848,1848,1848,1848,0
|
|
20241024,102500,148757237,1848,1848,1848,1848,734
|
|
20241024,102400,147400805,1848,1848,1848,1848,0
|
|
20241024,102300,147400805,1848,1848,1848,1848,0
|
|
20241024,102200,147400805,1848,1848,1848,1848,0
|
|
20241024,102100,147400805,1848,1848,1848,1848,0
|
|
20241024,102000,147400805,1848,1848,1848,1848,0
|
|
20241024,101900,147400805,1848,1847,1848,1847,3139
|
|
20241024,101800,141599938,1847,1847,1847,1847,0
|
|
20241024,101700,141599938,1847,1847,1847,1847,43
|
|
20241024,101600,141520517,1847,1847,1847,1847,50
|
|
20241024,101500,141428167,1850,1850,1850,1850,106
|
|
20241024,101400,141232067,1850,1850,1850,1850,5
|
|
20241024,101300,141222817,1850,1850,1850,1850,0
|
|
20241024,101200,141222817,1850,1847,1850,1846,2078
|
|
20241024,101100,137385297,1848,1849,1849,1848,1097
|
|
20241024,101000,135356963,1849,1849,1849,1848,1645
|
|
20241024,100900,132315569,1850,1850,1850,1850,0
|
|
20241024,100800,132315569,1850,1850,1850,1850,0
|
|
20241024,100700,132315569,1850,1851,1851,1850,1034
|
|
20241024,100600,130402621,1851,1851,1851,1851,10
|
|
20241024,100500,130384111,1857,1857,1857,1857,1
|
|
20241024,100400,130382254,1859,1859,1859,1859,0
|
|
20241024,100300,130382254,1859,1850,1859,1850,20
|
|
20241024,100200,130345164,1859,1859,1859,1859,3
|
|
20241024,100100,130339587,1851,1851,1851,1851,6
|
|
20241024,100000,130328481,1851,1851,1851,1851,0
|
|
20241024,095900,130328481,1851,1850,1851,1850,267
|
|
20241024,095800,129834528,1850,1850,1850,1850,506
|
|
20241024,095700,128898428,1860,1860,1860,1860,2
|
|
20241024,095600,128894708,1861,1861,1861,1861,0
|
|
20241024,095500,128894708,1861,1861,1861,1861,2
|
|
20241024,095400,128890986,1849,1849,1849,1849,1010
|
|
20241024,095300,127023496,1863,1863,1863,1863,0
|
|
20241024,095200,127023496,1863,1863,1863,1863,0
|
|
20241024,095100,127023496,1863,1851,1863,1850,130
|
|
20241024,095000,126782974,1851,1864,1864,1851,1225
|
|
20241024,094900,124509976,1865,1865,1865,1865,0
|
|
20241024,094800,124509976,1865,1865,1865,1865,1
|
|
20241024,094700,124508111,1865,1865,1865,1865,0
|
|
20241024,094600,124508111,1865,1865,1865,1865,0
|
|
20241024,094500,124508111,1865,1865,1865,1865,52
|
|
20241024,094400,124411131,1865,1865,1865,1851,52
|
|
20241024,094300,124314165,1866,1849,1866,1849,56
|
|
20241024,094200,124209687,1866,1866,1866,1866,0
|
|
20241024,094100,124209687,1866,1866,1866,1866,14
|
|
20241024,094000,124183563,1867,1867,1867,1867,8
|
|
20241024,093900,124168627,1867,1867,1867,1867,11
|
|
20241024,093800,124148090,1851,1851,1851,1851,1000
|
|
20241024,093700,122297090,1868,1851,1868,1851,15
|
|
20241024,093600,122269087,1869,1869,1869,1869,0
|
|
20241024,093500,122269087,1869,1869,1869,1869,10
|
|
20241024,093400,122250397,1870,1868,1870,1868,136
|
|
20241024,093300,121996331,1868,1847,1868,1847,925
|
|
20241024,093200,120286599,1847,1842,1847,1842,1318
|
|
20241024,093100,117858003,1842,1842,1842,1842,0
|
|
20241024,093000,117858003,1842,1842,1842,1842,0
|
|
20241024,092900,117858003,1842,1842,1842,1842,11
|
|
20241024,092800,117837741,1842,1842,1842,1842,11
|
|
20241024,092700,117817479,1843,1842,1843,1842,1643
|
|
20241024,092600,114791050,1842,1835,1842,1835,1011
|
|
20241024,092500,112935795,1834,1838,1838,1834,5000
|
|
20241024,092400,103757995,1841,1841,1841,1841,0
|
|
20241024,092300,103757995,1841,1841,1841,1841,420
|
|
20241024,092200,102984775,1842,1842,1842,1842,0
|
|
20241024,092100,102984775,1842,1843,1843,1842,53
|
|
20241024,092000,102887146,1832,1837,1837,1832,11044
|
|
20241024,091900,82635833,1837,1837,1837,1837,1279
|
|
20241024,091800,80286310,1849,1849,1849,1849,0
|
|
20241024,091700,80286310,1849,1840,1849,1837,8492
|
|
20241024,091600,64682403,1839,1840,1851,1839,2828
|
|
20241024,091500,59479883,1841,1842,1842,1841,3472
|
|
20241024,091400,53085849,1842,1845,1845,1842,7800
|
|
20241024,091300,38715539,1855,1855,1855,1855,5
|
|
20241024,091200,38706264,1855,1845,1855,1844,2420
|
|
20241024,091100,34243064,1855,1855,1855,1855,754
|
|
20241024,091000,32844394,1843,1855,1855,1842,13506
|
|
20241024,090900,7896963,1864,1864,1864,1864,0
|
|
20241024,090800,7896963,1864,1864,1864,1864,0
|
|
20241024,090700,7896963,1864,1860,1864,1860,8
|
|
20241024,090600,7882071,1864,1864,1864,1864,0
|
|
20241024,090500,7882071,1864,1864,1864,1864,498
|
|
20241024,090400,6953799,1864,1864,1864,1864,0
|
|
20241024,090300,6953799,1864,1864,1864,1864,0
|
|
20241024,090200,6953799,1864,1864,1864,1864,10
|
|
20241024,090100,6935159,1864,1866,1866,1864,38
|
|
20241024,090000,6864309,1854,1853,1854,1853,3165
|