590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,184700,438510902,1845,1845,1845,1845,10174
|
|
20241025,184600,438510902,1845,1845,1845,1845,0
|
|
20241025,184500,438510902,1845,1845,1845,1845,0
|
|
20241025,184400,438510902,1845,1845,1845,1845,0
|
|
20241025,184300,438510902,1845,1845,1845,1845,0
|
|
20241025,184200,438510902,1845,1845,1845,1845,0
|
|
20241025,184100,438510902,1845,1845,1845,1845,0
|
|
20241025,184000,438510902,1845,1845,1845,1845,0
|
|
20241025,183900,438510902,1845,1845,1845,1845,0
|
|
20241025,183800,438510902,1845,1845,1845,1845,0
|
|
20241025,183700,438510902,1845,1845,1845,1845,0
|
|
20241025,183600,438510902,1845,1845,1845,1845,0
|
|
20241025,183500,438510902,1845,1845,1845,1845,0
|
|
20241025,183400,438510902,1845,1845,1845,1845,0
|
|
20241025,183300,438510902,1845,1845,1845,1845,0
|
|
20241025,183200,438510902,1845,1845,1845,1845,0
|
|
20241025,183100,438510902,1845,1845,1845,1845,0
|
|
20241025,183000,438510902,1845,1845,1845,1845,0
|
|
20241025,182900,438510902,1845,1845,1845,1845,0
|
|
20241025,182800,438510902,1845,1845,1845,1845,0
|
|
20241025,182700,438510902,1845,1845,1845,1845,0
|
|
20241025,182600,438510902,1845,1845,1845,1845,0
|
|
20241025,182500,438510902,1845,1845,1845,1845,0
|
|
20241025,182400,438510902,1845,1845,1845,1845,0
|
|
20241025,182300,438510902,1845,1845,1845,1845,0
|
|
20241025,182200,438510902,1845,1845,1845,1845,0
|
|
20241025,182100,438510902,1845,1845,1845,1845,0
|
|
20241025,182000,438510902,1845,1845,1845,1845,0
|
|
20241025,181900,438510902,1845,1845,1845,1845,0
|
|
20241025,181800,438510902,1845,1845,1845,1845,0
|
|
20241025,181700,438510902,1845,1845,1845,1845,10174
|
|
20241025,181600,438510902,1845,1845,1845,1845,0
|
|
20241025,181500,438510902,1845,1845,1845,1845,0
|
|
20241025,181400,438510902,1845,1845,1845,1845,0
|
|
20241025,181300,438510902,1845,1845,1845,1845,0
|
|
20241025,181200,438510902,1845,1845,1845,1845,0
|
|
20241025,181100,438510902,1845,1845,1845,1845,0
|
|
20241025,181000,438510902,1845,1845,1845,1845,0
|
|
20241025,180900,438510902,1845,1845,1845,1845,0
|
|
20241025,180800,438510902,1845,1845,1845,1845,0
|
|
20241025,180700,438510902,1845,1845,1845,1845,0
|
|
20241025,180600,438510902,1845,1845,1845,1845,0
|
|
20241025,180500,438510902,1845,1845,1845,1845,0
|
|
20241025,180400,438510902,1845,1845,1845,1845,0
|
|
20241025,180300,438510902,1845,1845,1845,1845,0
|
|
20241025,180200,438510902,1845,1845,1845,1845,0
|
|
20241025,180100,438510902,1845,1845,1845,1845,0
|
|
20241025,180000,438510902,1845,1845,1845,1845,0
|
|
20241025,175900,438510902,1845,1845,1845,1845,0
|
|
20241025,175800,438510902,1845,1845,1845,1845,0
|
|
20241025,175700,438510902,1845,1845,1845,1845,0
|
|
20241025,175600,438510902,1845,1845,1845,1845,0
|
|
20241025,175500,438510902,1845,1845,1845,1845,0
|
|
20241025,175400,438510902,1845,1845,1845,1845,0
|
|
20241025,175300,438510902,1845,1845,1845,1845,0
|
|
20241025,175200,438510902,1845,1845,1845,1845,0
|
|
20241025,175100,438510902,1845,1845,1845,1845,0
|
|
20241025,175000,438510902,1845,1845,1845,1845,0
|
|
20241025,174900,438510902,1845,1845,1845,1845,0
|
|
20241025,174800,438510902,1845,1845,1845,1845,0
|
|
20241025,174700,438510902,1845,1845,1845,1845,10174
|
|
20241025,174600,438510902,1845,1845,1845,1845,0
|
|
20241025,174500,438510902,1845,1845,1845,1845,0
|
|
20241025,174400,438510902,1845,1845,1845,1845,0
|
|
20241025,174300,438510902,1845,1845,1845,1845,0
|
|
20241025,174200,438510902,1845,1845,1845,1845,0
|
|
20241025,174100,438510902,1845,1845,1845,1845,0
|
|
20241025,174000,438510902,1845,1845,1845,1845,0
|
|
20241025,173900,438510902,1845,1845,1845,1845,0
|
|
20241025,173800,438510902,1845,1845,1845,1845,0
|
|
20241025,173700,438510902,1845,1845,1845,1845,0
|
|
20241025,173600,438510902,1845,1845,1845,1845,0
|
|
20241025,173500,438510902,1845,1845,1845,1845,0
|
|
20241025,173400,438510902,1845,1845,1845,1845,0
|
|
20241025,173300,438510902,1845,1845,1845,1845,0
|
|
20241025,173200,438510902,1845,1845,1845,1845,0
|
|
20241025,173100,438510902,1845,1845,1845,1845,0
|
|
20241025,173000,438510902,1845,1845,1845,1845,0
|
|
20241025,172900,438510902,1845,1845,1845,1845,0
|
|
20241025,172800,438510902,1845,1845,1845,1845,0
|
|
20241025,172700,438510902,1845,1845,1845,1845,0
|
|
20241025,172600,438510902,1845,1845,1845,1845,0
|
|
20241025,172500,438510902,1845,1845,1845,1845,0
|
|
20241025,172400,438510902,1845,1845,1845,1845,0
|
|
20241025,172300,438510902,1845,1845,1845,1845,0
|
|
20241025,172200,438510902,1845,1845,1845,1845,0
|
|
20241025,172100,438510902,1845,1845,1845,1845,0
|
|
20241025,172000,438510902,1845,1845,1845,1845,0
|
|
20241025,171900,438510902,1845,1845,1845,1845,0
|
|
20241025,171800,438510902,1845,1845,1845,1845,0
|
|
20241025,171700,438510902,1845,1845,1845,1845,10174
|
|
20241025,171600,438510902,1845,1845,1845,1845,0
|
|
20241025,171500,438510902,1845,1845,1845,1845,0
|
|
20241025,171400,438510902,1845,1845,1845,1845,0
|
|
20241025,171300,438510902,1845,1845,1845,1845,0
|
|
20241025,171200,438510902,1845,1845,1845,1845,0
|
|
20241025,171100,438510902,1845,1845,1845,1845,0
|
|
20241025,171000,438510902,1845,1845,1845,1845,0
|
|
20241025,170900,438510902,1845,1845,1845,1845,0
|
|
20241025,170800,438510902,1845,1845,1845,1845,0
|
|
20241025,170700,438510902,1845,1845,1845,1845,0
|
|
20241025,170600,438510902,1845,1845,1845,1845,0
|
|
20241025,170500,438510902,1845,1845,1845,1845,0
|
|
20241025,170400,438510902,1845,1845,1845,1845,0
|
|
20241025,170300,438510902,1845,1845,1845,1845,0
|
|
20241025,170200,438510902,1845,1845,1845,1845,0
|
|
20241025,170100,438510902,1845,1845,1845,1845,0
|
|
20241025,170000,438510902,1845,1845,1845,1845,0
|
|
20241025,165900,438510902,1845,1845,1845,1845,0
|
|
20241025,165800,438510902,1845,1845,1845,1845,0
|
|
20241025,165700,438510902,1845,1845,1845,1845,0
|
|
20241025,165600,438510902,1845,1845,1845,1845,0
|
|
20241025,165500,438510902,1845,1845,1845,1845,0
|
|
20241025,165400,438510902,1845,1845,1845,1845,0
|
|
20241025,165300,438510902,1845,1845,1845,1845,0
|
|
20241025,165200,438510902,1845,1845,1845,1845,0
|
|
20241025,165100,438510902,1845,1845,1845,1845,0
|
|
20241025,165000,438510902,1845,1845,1845,1845,0
|
|
20241025,164900,438510902,1845,1845,1845,1845,0
|
|
20241025,164800,438510902,1845,1845,1845,1845,0
|
|
20241025,164700,438510902,1845,1845,1845,1845,10174
|
|
20241025,164600,438510902,1845,1845,1845,1845,0
|
|
20241025,164500,438510902,1845,1845,1845,1845,0
|
|
20241025,164400,438510902,1845,1845,1845,1845,0
|
|
20241025,164300,438510902,1845,1845,1845,1845,0
|
|
20241025,164200,438510902,1845,1845,1845,1845,0
|
|
20241025,164100,438510902,1845,1845,1845,1845,0
|
|
20241025,164000,438510902,1845,1845,1845,1845,0
|
|
20241025,163900,438510902,1845,1845,1845,1845,0
|
|
20241025,163800,438510902,1845,1845,1845,1845,0
|
|
20241025,163700,438510902,1845,1845,1845,1845,0
|
|
20241025,163600,438510902,1845,1845,1845,1845,0
|
|
20241025,163500,438510902,1845,1845,1845,1845,0
|
|
20241025,163400,438510902,1845,1845,1845,1845,0
|
|
20241025,163300,438510902,1845,1845,1845,1845,0
|
|
20241025,163200,438510902,1845,1845,1845,1845,0
|
|
20241025,163100,438510902,1845,1845,1845,1845,0
|
|
20241025,163000,438510902,1845,1845,1845,1845,0
|
|
20241025,162900,438510902,1845,1845,1845,1845,0
|
|
20241025,162800,438510902,1845,1845,1845,1845,0
|
|
20241025,162700,438510902,1845,1845,1845,1845,0
|
|
20241025,162600,438510902,1845,1845,1845,1845,0
|
|
20241025,162500,438510902,1845,1845,1845,1845,0
|
|
20241025,162400,438510902,1845,1845,1845,1845,0
|
|
20241025,162300,438510902,1845,1845,1845,1845,0
|
|
20241025,162200,438510902,1845,1845,1845,1845,0
|
|
20241025,162100,438510902,1845,1845,1845,1845,0
|
|
20241025,162000,438510902,1845,1845,1845,1845,0
|
|
20241025,161900,438510902,1845,1845,1845,1845,0
|
|
20241025,161800,438510902,1845,1845,1845,1845,0
|
|
20241025,161700,438510902,1845,1845,1845,1845,10174
|
|
20241025,161600,438510902,1845,1845,1845,1845,0
|
|
20241025,161500,438510902,1845,1845,1845,1845,0
|
|
20241025,161400,438510902,1845,1845,1845,1845,0
|
|
20241025,161300,438510902,1845,1845,1845,1845,0
|
|
20241025,161200,438510902,1845,1845,1845,1845,0
|
|
20241025,161100,438510902,1845,1845,1845,1845,0
|
|
20241025,161000,438510902,1845,1845,1845,1845,0
|
|
20241025,160900,438510902,1845,1845,1845,1845,0
|
|
20241025,160800,438510902,1845,1845,1845,1845,0
|
|
20241025,160700,438510902,1845,1845,1845,1845,0
|
|
20241025,160600,438510902,1845,1845,1845,1845,0
|
|
20241025,160500,438510902,1845,1845,1845,1845,0
|
|
20241025,160400,438510902,1845,1845,1845,1845,0
|
|
20241025,160300,438510902,1845,1845,1845,1845,0
|
|
20241025,160200,438510902,1845,1845,1845,1845,0
|
|
20241025,160100,438510902,1845,1845,1845,1845,0
|
|
20241025,160000,438510902,1845,1845,1845,1845,0
|
|
20241025,155900,438510902,1845,1845,1845,1845,0
|
|
20241025,155800,438510902,1845,1845,1845,1845,0
|
|
20241025,155700,438510902,1845,1845,1845,1845,0
|
|
20241025,155600,438510902,1845,1845,1845,1845,0
|
|
20241025,155500,438510902,1845,1845,1845,1845,0
|
|
20241025,155400,438510902,1845,1845,1845,1845,0
|
|
20241025,155300,438510902,1845,1845,1845,1845,0
|
|
20241025,155200,438510902,1845,1845,1845,1845,0
|
|
20241025,155100,438510902,1845,1845,1845,1845,0
|
|
20241025,155000,438510902,1845,1845,1845,1845,0
|
|
20241025,154900,438510902,1845,1845,1845,1845,0
|
|
20241025,154800,438510902,1845,1845,1845,1845,0
|
|
20241025,154700,438510902,1845,1845,1845,1845,10174
|
|
20241025,154600,438510902,1845,1845,1845,1845,0
|
|
20241025,154500,438510902,1845,1845,1845,1845,0
|
|
20241025,154400,438510902,1845,1845,1845,1845,0
|
|
20241025,154300,438510902,1845,1845,1845,1845,0
|
|
20241025,154200,438510902,1845,1845,1845,1845,0
|
|
20241025,154100,438510902,1845,1845,1845,1845,0
|
|
20241025,154000,438510902,1845,1845,1845,1845,0
|
|
20241025,153900,438510902,1845,1845,1845,1845,0
|
|
20241025,153800,438510902,1845,1845,1845,1845,0
|
|
20241025,153700,438510902,1845,1845,1845,1845,0
|
|
20241025,153600,438510902,1845,1845,1845,1845,0
|
|
20241025,153500,438510902,1845,1845,1845,1845,0
|
|
20241025,153400,438510902,1845,1845,1845,1845,0
|
|
20241025,153300,438510902,1845,1845,1845,1845,0
|
|
20241025,153200,438510902,1845,1845,1845,1845,0
|
|
20241025,153100,438510902,1845,1845,1845,1845,0
|
|
20241025,153000,438510902,1845,1845,1845,1845,10174
|
|
20241025,152900,419739872,1851,1851,1851,1851,0
|
|
20241025,152800,419739872,1851,1851,1851,1851,0
|
|
20241025,152700,419739872,1851,1851,1851,1851,0
|
|
20241025,152600,419739872,1851,1851,1851,1851,0
|
|
20241025,152500,419739872,1851,1851,1851,1851,0
|
|
20241025,152400,419739872,1851,1851,1851,1851,0
|
|
20241025,152300,419739872,1851,1851,1851,1851,0
|
|
20241025,152200,419739872,1851,1851,1851,1851,0
|
|
20241025,152100,419739872,1851,1851,1851,1851,0
|
|
20241025,152000,419739872,1851,1851,1851,1851,0
|
|
20241025,151900,419739872,1851,1851,1851,1851,0
|
|
20241025,151800,419739872,1851,1851,1851,1851,66
|
|
20241025,151700,419617706,1853,1853,1853,1853,0
|
|
20241025,151600,419617706,1853,1850,1853,1850,21
|
|
20241025,151500,419578844,1852,1852,1852,1852,0
|
|
20241025,151400,419578844,1852,1852,1852,1852,102
|
|
20241025,151300,419389940,1852,1852,1852,1852,300
|
|
20241025,151200,418834340,1852,1852,1852,1852,0
|
|
20241025,151100,418834340,1852,1849,1852,1849,2837
|
|
20241025,151000,413586860,1849,1850,1850,1849,488
|
|
20241025,150900,412684547,1850,1850,1850,1845,2807
|
|
20241025,150800,407495927,1850,1850,1850,1845,75
|
|
20241025,150700,407357517,1850,1849,1850,1845,5372
|
|
20241025,150600,397441657,1849,1845,1849,1845,520
|
|
20241025,150500,396482249,1849,1849,1849,1849,0
|
|
20241025,150400,396482249,1849,1845,1849,1844,1143
|
|
20241025,150300,394374382,1850,1850,1850,1850,0
|
|
20241025,150200,394374382,1850,1850,1850,1845,991
|
|
20241025,150100,392543657,1850,1850,1850,1850,37
|
|
20241025,150000,392475207,1850,1850,1850,1850,2
|
|
20241025,145900,392471507,1850,1850,1850,1850,133
|
|
20241025,145800,392225457,1853,1853,1853,1845,697
|
|
20241025,145700,390938092,1844,1846,1854,1842,12107
|
|
20241025,145600,368610307,1847,1848,1848,1847,4100
|
|
20241025,145500,361036777,1854,1850,1854,1848,4841
|
|
20241025,145400,352084742,1849,1850,1850,1849,353
|
|
20241025,145300,351431845,1855,1855,1855,1855,5
|
|
20241025,145200,351422570,1848,1848,1848,1848,0
|
|
20241025,145100,351422570,1848,1852,1852,1848,6352
|
|
20241025,145000,339670348,1859,1859,1859,1859,0
|
|
20241025,144900,339670348,1859,1859,1859,1859,10
|
|
20241025,144800,339651758,1859,1859,1859,1859,0
|
|
20241025,144700,339651758,1859,1859,1859,1859,2859
|
|
20241025,144600,334336877,1860,1860,1860,1860,0
|
|
20241025,144500,334336877,1860,1857,1860,1857,2962
|
|
20241025,144400,328835059,1857,1857,1857,1857,0
|
|
20241025,144300,328835059,1857,1857,1857,1857,0
|
|
20241025,144200,328835059,1857,1857,1857,1857,0
|
|
20241025,144100,328835059,1857,1857,1857,1857,0
|
|
20241025,144000,328835059,1857,1857,1857,1857,1
|
|
20241025,143900,328833202,1850,1850,1850,1850,1
|
|
20241025,143800,328831352,1850,1850,1850,1850,80
|
|
20241025,143700,328683352,1850,1857,1857,1850,380
|
|
20241025,143600,327979792,1857,1851,1857,1850,1416
|
|
20241025,143500,325359936,1855,1855,1855,1855,92
|
|
20241025,143400,325189276,1858,1855,1858,1855,1712
|
|
20241025,143300,322013504,1855,1855,1855,1855,0
|
|
20241025,143200,322013504,1855,1855,1855,1855,1
|
|
20241025,143100,322011649,1855,1855,1855,1855,2
|
|
20241025,143000,322007939,1855,1855,1855,1855,1164
|
|
20241025,142900,319848719,1855,1855,1855,1855,1
|
|
20241025,142800,319846864,1848,1851,1852,1848,1806
|
|
20241025,142700,316507047,1855,1855,1855,1855,296
|
|
20241025,142600,315957967,1855,1855,1855,1855,0
|
|
20241025,142500,315957967,1855,1855,1855,1855,0
|
|
20241025,142400,315957967,1855,1855,1855,1855,300
|
|
20241025,142300,315401467,1851,1851,1851,1851,28
|
|
20241025,142200,315349639,1858,1858,1858,1858,0
|
|
20241025,142100,315349639,1858,1858,1858,1858,0
|
|
20241025,142000,315349639,1858,1858,1858,1858,0
|
|
20241025,141900,315349639,1858,1858,1858,1850,13
|
|
20241025,141800,315325565,1859,1858,1859,1858,1506
|
|
20241025,141700,312527389,1858,1858,1858,1858,0
|
|
20241025,141600,312527389,1858,1858,1858,1858,1
|
|
20241025,141500,312525531,1858,1858,1858,1858,0
|
|
20241025,141400,312525531,1858,1858,1858,1858,0
|
|
20241025,141300,312525531,1858,1858,1858,1858,0
|
|
20241025,141200,312525531,1858,1858,1858,1858,0
|
|
20241025,141100,312525531,1858,1855,1858,1855,111
|
|
20241025,141000,312319596,1856,1855,1856,1855,53
|
|
20241025,140900,312221280,1855,1854,1855,1854,2198
|
|
20241025,140800,308145078,1854,1854,1854,1854,0
|
|
20241025,140700,308145078,1854,1848,1854,1848,1202
|
|
20241025,140600,305922726,1848,1847,1848,1847,862
|
|
20241025,140500,304330611,1848,1848,1849,1848,402
|
|
20241025,140400,303587714,1849,1854,1854,1848,1273
|
|
20241025,140300,301235002,1854,1851,1854,1851,2
|
|
20241025,140200,301231297,1851,1850,1851,1849,2189
|
|
20241025,140100,297182435,1851,1851,1851,1851,0
|
|
20241025,140000,297182435,1851,1851,1851,1851,0
|
|
20241025,135900,297182435,1851,1851,1851,1851,0
|
|
20241025,135800,297182435,1851,1851,1851,1851,1475
|
|
20241025,135700,294452210,1852,1852,1852,1852,68
|
|
20241025,135600,294326274,1851,1851,1851,1851,0
|
|
20241025,135500,294326274,1851,1854,1854,1851,4001
|
|
20241025,135400,286915168,1855,1856,1856,1855,3160
|
|
20241025,135300,281051820,1858,1858,1858,1858,0
|
|
20241025,135200,281051820,1858,1858,1858,1858,0
|
|
20241025,135100,281051820,1858,1858,1858,1858,1
|
|
20241025,135000,281049962,1857,1857,1857,1857,0
|
|
20241025,134900,281049962,1857,1857,1857,1857,0
|
|
20241025,134800,281049962,1857,1856,1857,1856,324
|
|
20241025,134700,280448329,1856,1856,1856,1856,954
|
|
20241025,134600,278677705,1857,1857,1857,1857,55
|
|
20241025,134500,278575570,1857,1857,1857,1857,100
|
|
20241025,134400,278389870,1858,1859,1859,1858,18
|
|
20241025,134300,278356419,1859,1859,1859,1859,0
|
|
20241025,134200,278356419,1859,1857,1859,1857,10
|
|
20241025,134100,278337841,1859,1857,1859,1857,77
|
|
20241025,134000,278194838,1857,1857,1857,1857,0
|
|
20241025,133900,278194838,1857,1857,1857,1857,0
|
|
20241025,133800,278194838,1857,1857,1857,1857,0
|
|
20241025,133700,278194838,1857,1857,1857,1857,405
|
|
20241025,133600,277442753,1861,1861,1861,1861,0
|
|
20241025,133500,277442753,1861,1861,1861,1861,0
|
|
20241025,133400,277442753,1861,1861,1861,1861,0
|
|
20241025,133300,277442753,1861,1861,1861,1861,0
|
|
20241025,133200,277442753,1861,1861,1861,1861,0
|
|
20241025,133100,277442753,1861,1858,1861,1858,560
|
|
20241025,133000,276401564,1857,1857,1857,1857,20
|
|
20241025,132900,276364424,1857,1857,1857,1857,0
|
|
20241025,132800,276364424,1857,1857,1857,1857,80
|
|
20241025,132700,276215864,1857,1857,1857,1857,0
|
|
20241025,132600,276215864,1857,1857,1857,1857,500
|
|
20241025,132500,275287364,1856,1856,1856,1856,174
|
|
20241025,132400,274964420,1857,1857,1857,1857,0
|
|
20241025,132300,274964420,1857,1857,1857,1857,200
|
|
20241025,132200,274593020,1856,1856,1856,1856,537
|
|
20241025,132100,273596348,1856,1856,1856,1856,120
|
|
20241025,132000,273373628,1856,1856,1856,1856,4
|
|
20241025,131900,273366204,1857,1857,1857,1857,626
|
|
20241025,131800,272203722,1861,1861,1861,1861,0
|
|
20241025,131700,272203722,1861,1861,1861,1861,0
|
|
20241025,131600,272203722,1861,1861,1861,1861,0
|
|
20241025,131500,272203722,1861,1861,1861,1861,0
|
|
20241025,131400,272203722,1861,1861,1861,1861,0
|
|
20241025,131300,272203722,1861,1861,1861,1861,3
|
|
20241025,131200,272198139,1857,1857,1857,1857,0
|
|
20241025,131100,272198139,1857,1857,1857,1857,0
|
|
20241025,131000,272198139,1857,1857,1857,1857,55
|
|
20241025,130900,272096004,1856,1856,1856,1856,0
|
|
20241025,130800,272096004,1856,1856,1856,1856,0
|
|
20241025,130700,272096004,1856,1856,1856,1856,0
|
|
20241025,130600,272096004,1856,1857,1857,1856,1448
|
|
20241025,130500,269408016,1861,1861,1861,1861,0
|
|
20241025,130400,269408016,1861,1861,1861,1861,0
|
|
20241025,130300,269408016,1861,1861,1861,1861,0
|
|
20241025,130200,269408016,1861,1861,1861,1861,0
|
|
20241025,130100,269408016,1861,1860,1861,1860,1950
|
|
20241025,130000,265779566,1856,1856,1856,1856,0
|
|
20241025,125900,265779566,1856,1856,1856,1856,500
|
|
20241025,125800,264851566,1856,1856,1856,1855,2168
|
|
20241025,125700,260827926,1860,1860,1860,1860,3217
|
|
20241025,125600,254844306,1856,1856,1856,1856,0
|
|
20241025,125500,254844306,1856,1856,1856,1856,10
|
|
20241025,125400,254825746,1860,1860,1860,1860,0
|
|
20241025,125300,254825746,1860,1860,1860,1860,400
|
|
20241025,125200,254081746,1860,1860,1860,1860,0
|
|
20241025,125100,254081746,1860,1860,1860,1860,990
|
|
20241025,125000,252240346,1860,1860,1860,1860,3
|
|
20241025,124900,252234766,1855,1855,1855,1855,268
|
|
20241025,124800,251737626,1859,1859,1859,1859,0
|
|
20241025,124700,251737626,1859,1859,1859,1859,0
|
|
20241025,124600,251737626,1859,1859,1859,1859,0
|
|
20241025,124500,251737626,1859,1859,1859,1859,500
|
|
20241025,124400,250808126,1855,1855,1855,1855,2
|
|
20241025,124300,250804416,1859,1859,1859,1859,0
|
|
20241025,124200,250804416,1859,1859,1859,1859,0
|
|
20241025,124100,250804416,1859,1859,1859,1859,0
|
|
20241025,124000,250804416,1859,1859,1859,1859,0
|
|
20241025,123900,250804416,1859,1859,1859,1859,0
|
|
20241025,123800,250804416,1859,1859,1859,1859,0
|
|
20241025,123700,250804416,1859,1859,1859,1859,0
|
|
20241025,123600,250804416,1859,1859,1859,1859,0
|
|
20241025,123500,250804416,1859,1859,1859,1859,0
|
|
20241025,123400,250804416,1859,1859,1859,1859,0
|
|
20241025,123300,250804416,1859,1859,1859,1859,0
|
|
20241025,123200,250804416,1859,1859,1859,1859,0
|
|
20241025,123100,250804416,1859,1859,1859,1859,0
|
|
20241025,123000,250804416,1859,1859,1859,1859,0
|
|
20241025,122900,250804416,1859,1859,1859,1859,1
|
|
20241025,122800,250802557,1859,1859,1859,1859,0
|
|
20241025,122700,250802557,1859,1859,1859,1859,0
|
|
20241025,122600,250802557,1859,1859,1859,1859,0
|
|
20241025,122500,250802557,1859,1859,1859,1859,0
|
|
20241025,122400,250802557,1859,1859,1859,1859,0
|
|
20241025,122300,250802557,1859,1853,1859,1853,606
|
|
20241025,122200,249679603,1858,1858,1858,1858,0
|
|
20241025,122100,249679603,1858,1858,1858,1858,1328
|
|
20241025,122000,247212179,1858,1858,1858,1858,0
|
|
20241025,121900,247212179,1858,1858,1858,1858,1
|
|
20241025,121800,247210321,1858,1858,1858,1858,1
|
|
20241025,121700,247208463,1857,1857,1857,1857,636
|
|
20241025,121600,246027411,1857,1857,1857,1857,0
|
|
20241025,121500,246027411,1857,1857,1857,1857,0
|
|
20241025,121400,246027411,1857,1857,1857,1857,7
|
|
20241025,121300,246014412,1857,1857,1857,1857,100
|
|
20241025,121200,245828712,1857,1855,1857,1855,22
|
|
20241025,121100,245787860,1852,1852,1852,1852,0
|
|
20241025,121000,245787860,1852,1852,1852,1852,0
|
|
20241025,120900,245787860,1852,1852,1852,1852,22
|
|
20241025,120800,245747116,1857,1857,1857,1857,0
|
|
20241025,120700,245747116,1857,1857,1857,1857,200
|
|
20241025,120600,245375716,1857,1857,1857,1857,0
|
|
20241025,120500,245375716,1857,1857,1857,1857,0
|
|
20241025,120400,245375716,1857,1857,1857,1857,0
|
|
20241025,120300,245375716,1857,1857,1857,1857,0
|
|
20241025,120200,245375716,1857,1857,1857,1857,0
|
|
20241025,120100,245375716,1857,1857,1857,1857,0
|
|
20241025,120000,245375716,1857,1851,1857,1851,15
|
|
20241025,115900,245347939,1857,1857,1857,1857,0
|
|
20241025,115800,245347939,1857,1857,1857,1857,0
|
|
20241025,115700,245347939,1857,1857,1857,1857,0
|
|
20241025,115600,245347939,1857,1857,1857,1857,0
|
|
20241025,115500,245347939,1857,1857,1857,1857,0
|
|
20241025,115400,245347939,1857,1857,1857,1857,0
|
|
20241025,115300,245347939,1857,1857,1857,1857,33
|
|
20241025,115200,245286658,1850,1850,1850,1850,0
|
|
20241025,115100,245286658,1850,1852,1852,1850,2200
|
|
20241025,115000,241215578,1850,1850,1850,1850,0
|
|
20241025,114900,241215578,1850,1850,1850,1850,0
|
|
20241025,114800,241215578,1850,1850,1850,1850,499
|
|
20241025,114700,240292428,1850,1850,1850,1850,0
|
|
20241025,114600,240292428,1850,1850,1850,1850,0
|
|
20241025,114500,240292428,1850,1850,1850,1850,1
|
|
20241025,114400,240290578,1857,1857,1857,1857,0
|
|
20241025,114300,240290578,1857,1857,1857,1857,0
|
|
20241025,114200,240290578,1857,1857,1857,1857,0
|
|
20241025,114100,240290578,1857,1857,1857,1857,12
|
|
20241025,114000,240268294,1848,1848,1848,1848,0
|
|
20241025,113900,240268294,1848,1849,1849,1848,1050
|
|
20241025,113800,238327794,1857,1856,1857,1854,301
|
|
20241025,113700,237768892,1857,1857,1857,1857,0
|
|
20241025,113600,237768892,1857,1857,1857,1857,0
|
|
20241025,113500,237768892,1857,1857,1857,1857,0
|
|
20241025,113400,237768892,1857,1856,1857,1856,69
|
|
20241025,113300,237640820,1856,1856,1856,1856,0
|
|
20241025,113200,237640820,1856,1853,1856,1853,55
|
|
20241025,113100,237538845,1853,1853,1853,1853,0
|
|
20241025,113000,237538845,1853,1853,1853,1853,13
|
|
20241025,112900,237514756,1853,1853,1853,1853,0
|
|
20241025,112800,237514756,1853,1851,1853,1851,55
|
|
20241025,112700,237412845,1850,1850,1850,1850,500
|
|
20241025,112600,236487845,1850,1849,1850,1849,3287
|
|
20241025,112500,230407182,1849,1848,1849,1848,400
|
|
20241025,112400,229667782,1849,1849,1849,1849,0
|
|
20241025,112300,229667782,1849,1849,1849,1849,6
|
|
20241025,112200,229656688,1846,1846,1846,1846,0
|
|
20241025,112100,229656688,1846,1846,1846,1846,74
|
|
20241025,112000,229520084,1850,1850,1850,1850,0
|
|
20241025,111900,229520084,1850,1850,1850,1850,0
|
|
20241025,111800,229520084,1850,1846,1850,1846,2417
|
|
20241025,111700,225058278,1846,1846,1846,1846,5
|
|
20241025,111600,225049048,1846,1846,1846,1843,24
|
|
20241025,111500,225004774,1846,1846,1846,1846,10
|
|
20241025,111400,224986314,1846,1846,1846,1846,0
|
|
20241025,111300,224986314,1846,1846,1846,1846,1
|
|
20241025,111200,224984468,1843,1844,1844,1843,813
|
|
20241025,111100,223485939,1846,1846,1846,1845,223
|
|
20241025,111000,223074337,1850,1850,1850,1850,58
|
|
20241025,110900,222967037,1850,1843,1850,1843,24
|
|
20241025,110800,222922777,1843,1843,1843,1843,10
|
|
20241025,110700,222904347,1850,1850,1850,1850,0
|
|
20241025,110600,222904347,1850,1845,1850,1843,3296
|
|
20241025,110500,216828048,1850,1844,1850,1844,271
|
|
20241025,110400,216328318,1844,1844,1844,1844,0
|
|
20241025,110300,216328318,1844,1844,1844,1844,1634
|
|
20241025,110200,213315222,1844,1844,1849,1844,1430
|
|
20241025,110100,210677304,1844,1844,1844,1844,0
|
|
20241025,110000,210677304,1844,1844,1844,1844,543
|
|
20241025,105900,209676012,1850,1850,1850,1850,0
|
|
20241025,105800,209676012,1850,1850,1850,1850,0
|
|
20241025,105700,209676012,1850,1846,1850,1846,3
|
|
20241025,105600,209670466,1843,1843,1843,1843,1
|
|
20241025,105500,209668623,1844,1844,1844,1844,2044
|
|
20241025,105400,205899487,1851,1851,1851,1851,0
|
|
20241025,105300,205899487,1851,1851,1851,1851,430
|
|
20241025,105200,205103557,1851,1851,1851,1851,0
|
|
20241025,105100,205103557,1851,1847,1856,1842,12075
|
|
20241025,105000,182843094,1856,1847,1856,1847,664
|
|
20241025,104900,181616668,1858,1851,1858,1848,12498
|
|
20241025,104800,158508525,1851,1853,1853,1851,1434
|
|
20241025,104700,155852627,1860,1860,1860,1860,1
|
|
20241025,104600,155850767,1853,1853,1853,1853,739
|
|
20241025,104500,154481400,1860,1860,1860,1860,0
|
|
20241025,104400,154481400,1860,1855,1860,1853,1541
|
|
20241025,104300,151625052,1860,1860,1860,1860,0
|
|
20241025,104200,151625052,1860,1858,1860,1855,1190
|
|
20241025,104100,149417267,1861,1861,1861,1861,0
|
|
20241025,104000,149417267,1861,1861,1861,1861,0
|
|
20241025,103900,149417267,1861,1861,1861,1861,0
|
|
20241025,103800,149417267,1861,1861,1861,1861,0
|
|
20241025,103700,149417267,1861,1861,1861,1861,0
|
|
20241025,103600,149417267,1861,1861,1861,1861,1
|
|
20241025,103500,149415406,1855,1855,1855,1855,399
|
|
20241025,103400,148675261,1861,1861,1861,1861,0
|
|
20241025,103300,148675261,1861,1861,1861,1861,2
|
|
20241025,103200,148671539,1861,1861,1861,1861,6
|
|
20241025,103100,148660373,1856,1856,1856,1856,1185
|
|
20241025,103000,146461013,1856,1865,1865,1856,15168
|
|
20241025,102900,118214609,1865,1865,1865,1865,0
|
|
20241025,102800,118214609,1865,1865,1865,1865,466
|
|
20241025,102700,117345519,1875,1875,1875,1875,0
|
|
20241025,102600,117345519,1875,1875,1875,1875,23
|
|
20241025,102500,117302394,1865,1866,1866,1865,7159
|
|
20241025,102400,103950683,1867,1867,1867,1867,0
|
|
20241025,102300,103950683,1867,1867,1867,1867,200
|
|
20241025,102200,103577283,1866,1871,1871,1866,5000
|
|
20241025,102100,94239123,1877,1877,1877,1877,0
|
|
20241025,102000,94239123,1877,1877,1877,1877,18
|
|
20241025,101900,94205337,1877,1877,1877,1877,1
|
|
20241025,101800,94203460,1877,1876,1877,1876,3397
|
|
20241025,101700,87829110,1876,1876,1876,1876,2
|
|
20241025,101600,87825358,1877,1877,1877,1877,0
|
|
20241025,101500,87825358,1877,1877,1877,1877,3
|
|
20241025,101400,87819727,1876,1876,1876,1876,0
|
|
20241025,101300,87819727,1876,1876,1876,1876,1267
|
|
20241025,101200,85442835,1876,1876,1876,1876,0
|
|
20241025,101100,85442835,1876,1876,1876,1876,0
|
|
20241025,101000,85442835,1876,1876,1876,1876,4
|
|
20241025,100900,85435331,1870,1870,1870,1870,145
|
|
20241025,100800,85164181,1876,1876,1876,1876,273
|
|
20241025,100700,84652033,1876,1876,1876,1876,0
|
|
20241025,100600,84652033,1876,1876,1876,1876,1
|
|
20241025,100500,84650157,1876,1876,1876,1876,0
|
|
20241025,100400,84650157,1876,1876,1876,1876,0
|
|
20241025,100300,84650157,1876,1876,1876,1876,0
|
|
20241025,100200,84650157,1876,1876,1876,1876,0
|
|
20241025,100100,84650157,1876,1876,1876,1876,0
|
|
20241025,100000,84650157,1876,1876,1876,1876,5
|
|
20241025,095900,84640777,1870,1870,1870,1870,0
|
|
20241025,095800,84640777,1870,1870,1870,1870,642
|
|
20241025,095700,83440237,1870,1870,1870,1870,1283
|
|
20241025,095600,81041027,1870,1870,1870,1870,2
|
|
20241025,095500,81037287,1865,1865,1865,1865,124
|
|
20241025,095400,80806027,1870,1870,1870,1870,14
|
|
20241025,095300,80779847,1870,1870,1870,1870,10
|
|
20241025,095200,80761147,1865,1865,1865,1865,0
|
|
20241025,095100,80761147,1865,1865,1865,1865,3728
|
|
20241025,095000,73808427,1870,1866,1870,1866,437
|
|
20241025,094900,72992657,1866,1866,1866,1866,1646
|
|
20241025,094800,69921221,1870,1870,1870,1870,2404
|
|
20241025,094700,65425741,1877,1877,1877,1877,6
|
|
20241025,094600,65414479,1870,1872,1872,1870,1598
|
|
20241025,094500,62425198,1877,1877,1877,1877,2
|
|
20241025,094400,62421444,1877,1877,1877,1877,0
|
|
20241025,094300,62421444,1877,1877,1877,1877,7
|
|
20241025,094200,62408305,1877,1877,1877,1877,9
|
|
20241025,094100,62391412,1877,1877,1877,1877,0
|
|
20241025,094000,62391412,1877,1877,1877,1875,1509
|
|
20241025,093900,59561019,1871,1871,1871,1871,1000
|
|
20241025,093800,57690019,1877,1877,1877,1877,1010
|
|
20241025,093700,55794249,1877,1877,1877,1877,1
|
|
20241025,093600,55792372,1877,1877,1877,1877,2
|
|
20241025,093500,55788618,1877,1877,1877,1877,1
|
|
20241025,093400,55786741,1877,1870,1877,1870,4004
|
|
20241025,093300,48299233,1878,1878,1878,1878,9
|
|
20241025,093200,48282331,1878,1878,1878,1878,0
|
|
20241025,093100,48282331,1878,1870,1878,1870,112
|
|
20241025,093000,48072867,1878,1878,1878,1878,0
|
|
20241025,092900,48072867,1878,1878,1878,1878,0
|
|
20241025,092800,48072867,1878,1878,1878,1878,0
|
|
20241025,092700,48072867,1878,1867,1878,1866,6501
|
|
20241025,092600,35941939,1878,1878,1878,1878,0
|
|
20241025,092500,35941939,1878,1878,1878,1878,0
|
|
20241025,092400,35941939,1878,1878,1878,1878,0
|
|
20241025,092300,35941939,1878,1877,1878,1866,315
|
|
20241025,092200,35354036,1866,1866,1866,1866,0
|
|
20241025,092100,35354036,1866,1866,1866,1866,93
|
|
20241025,092000,35180498,1874,1874,1874,1874,412
|
|
20241025,091900,34408410,1879,1879,1879,1879,0
|
|
20241025,091800,34408410,1879,1879,1879,1879,32
|
|
20241025,091700,34348282,1879,1868,1879,1868,1676
|
|
20241025,091600,31212609,1867,1860,1867,1860,1152
|
|
20241025,091500,29063908,1867,1867,1867,1867,0
|
|
20241025,091400,29063908,1867,1867,1867,1867,0
|
|
20241025,091300,29063908,1867,1867,1867,1867,0
|
|
20241025,091200,29063908,1867,1867,1867,1855,1509
|
|
20241025,091100,26263605,1856,1856,1856,1856,0
|
|
20241025,091000,26263605,1856,1868,1868,1855,1274
|
|
20241025,090900,23897906,1868,1865,1868,1865,105
|
|
20241025,090800,23702069,1870,1870,1870,1870,0
|
|
20241025,090700,23702069,1870,1870,1870,1870,0
|
|
20241025,090600,23702069,1870,1870,1870,1870,0
|
|
20241025,090500,23702069,1870,1870,1870,1870,9
|
|
20241025,090400,23685239,1870,1865,1870,1865,6
|
|
20241025,090300,23674028,1856,1856,1856,1856,5
|
|
20241025,090200,23664748,1854,1854,1854,1854,9
|
|
20241025,090100,23648062,1874,1874,1874,1874,0
|
|
20241025,090000,23648062,1874,1848,1874,1848,12453
|