608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,190500,906166033,1920,1920,1920,1920,4629
|
|
20240605,190400,906166033,1920,1920,1920,1920,0
|
|
20240605,190300,906166033,1920,1920,1920,1920,0
|
|
20240605,190200,906166033,1920,1920,1920,1920,0
|
|
20240605,190100,906166033,1920,1920,1920,1920,0
|
|
20240605,190000,906166033,1920,1920,1920,1920,0
|
|
20240605,185900,906166033,1920,1920,1920,1920,0
|
|
20240605,185800,906166033,1920,1920,1920,1920,0
|
|
20240605,185700,906166033,1920,1920,1920,1920,0
|
|
20240605,185600,906166033,1920,1920,1920,1920,0
|
|
20240605,185500,906166033,1920,1920,1920,1920,0
|
|
20240605,185400,906166033,1920,1920,1920,1920,0
|
|
20240605,185300,906166033,1920,1920,1920,1920,0
|
|
20240605,185200,906166033,1920,1920,1920,1920,0
|
|
20240605,185100,906166033,1920,1920,1920,1920,0
|
|
20240605,185000,906166033,1920,1920,1920,1920,0
|
|
20240605,184900,906166033,1920,1920,1920,1920,0
|
|
20240605,184800,906166033,1920,1920,1920,1920,0
|
|
20240605,184700,906166033,1920,1920,1920,1920,0
|
|
20240605,184600,906166033,1920,1920,1920,1920,0
|
|
20240605,184500,906166033,1920,1920,1920,1920,0
|
|
20240605,184400,906166033,1920,1920,1920,1920,0
|
|
20240605,184300,906166033,1920,1920,1920,1920,0
|
|
20240605,184200,906166033,1920,1920,1920,1920,0
|
|
20240605,184100,906166033,1920,1920,1920,1920,0
|
|
20240605,184000,906166033,1920,1920,1920,1920,0
|
|
20240605,183900,906166033,1920,1920,1920,1920,0
|
|
20240605,183800,906166033,1920,1920,1920,1920,0
|
|
20240605,183700,906166033,1920,1920,1920,1920,0
|
|
20240605,183600,906166033,1920,1920,1920,1920,0
|
|
20240605,183500,906166033,1920,1920,1920,1920,4629
|
|
20240605,183400,906166033,1920,1920,1920,1920,0
|
|
20240605,183300,906166033,1920,1920,1920,1920,0
|
|
20240605,183200,906166033,1920,1920,1920,1920,0
|
|
20240605,183100,906166033,1920,1920,1920,1920,0
|
|
20240605,183000,906166033,1920,1920,1920,1920,0
|
|
20240605,182900,906166033,1920,1920,1920,1920,0
|
|
20240605,182800,906166033,1920,1920,1920,1920,0
|
|
20240605,182700,906166033,1920,1920,1920,1920,0
|
|
20240605,182600,906166033,1920,1920,1920,1920,0
|
|
20240605,182500,906166033,1920,1920,1920,1920,0
|
|
20240605,182400,906166033,1920,1920,1920,1920,0
|
|
20240605,182300,906166033,1920,1920,1920,1920,0
|
|
20240605,182200,906166033,1920,1920,1920,1920,0
|
|
20240605,182100,906166033,1920,1920,1920,1920,0
|
|
20240605,182000,906166033,1920,1920,1920,1920,0
|
|
20240605,181900,906166033,1920,1920,1920,1920,0
|
|
20240605,181800,906166033,1920,1920,1920,1920,0
|
|
20240605,181700,906166033,1920,1920,1920,1920,0
|
|
20240605,181600,906166033,1920,1920,1920,1920,0
|
|
20240605,181500,906166033,1920,1920,1920,1920,0
|
|
20240605,181400,906166033,1920,1920,1920,1920,0
|
|
20240605,181300,906166033,1920,1920,1920,1920,0
|
|
20240605,181200,906166033,1920,1920,1920,1920,0
|
|
20240605,181100,906166033,1920,1920,1920,1920,0
|
|
20240605,181000,906166033,1920,1920,1920,1920,0
|
|
20240605,180900,906166033,1920,1920,1920,1920,0
|
|
20240605,180800,906166033,1920,1920,1920,1920,0
|
|
20240605,180700,906166033,1920,1920,1920,1920,0
|
|
20240605,180600,906166033,1920,1920,1920,1920,0
|
|
20240605,180500,906166033,1920,1920,1920,1920,4629
|
|
20240605,180400,906166033,1920,1920,1920,1920,0
|
|
20240605,180300,906166033,1920,1920,1920,1920,0
|
|
20240605,180200,906166033,1920,1920,1920,1920,0
|
|
20240605,180100,906166033,1920,1920,1920,1920,0
|
|
20240605,180000,906166033,1920,1920,1920,1920,0
|
|
20240605,175900,906166033,1920,1920,1920,1920,0
|
|
20240605,175800,906166033,1920,1920,1920,1920,0
|
|
20240605,175700,906166033,1920,1920,1920,1920,0
|
|
20240605,175600,906166033,1920,1920,1920,1920,0
|
|
20240605,175500,906166033,1920,1920,1920,1920,0
|
|
20240605,175400,906166033,1920,1920,1920,1920,0
|
|
20240605,175300,906166033,1920,1920,1920,1920,0
|
|
20240605,175200,906166033,1920,1920,1920,1920,0
|
|
20240605,175100,906166033,1920,1920,1920,1920,0
|
|
20240605,175000,906166033,1920,1920,1920,1920,0
|
|
20240605,174900,906166033,1920,1920,1920,1920,0
|
|
20240605,174800,906166033,1920,1920,1920,1920,0
|
|
20240605,174700,906166033,1920,1920,1920,1920,0
|
|
20240605,174600,906166033,1920,1920,1920,1920,0
|
|
20240605,174500,906166033,1920,1920,1920,1920,0
|
|
20240605,174400,906166033,1920,1920,1920,1920,0
|
|
20240605,174300,906166033,1920,1920,1920,1920,0
|
|
20240605,174200,906166033,1920,1920,1920,1920,0
|
|
20240605,174100,906166033,1920,1920,1920,1920,0
|
|
20240605,174000,906166033,1920,1920,1920,1920,0
|
|
20240605,173900,906166033,1920,1920,1920,1920,0
|
|
20240605,173800,906166033,1920,1920,1920,1920,0
|
|
20240605,173700,906166033,1920,1920,1920,1920,0
|
|
20240605,173600,906166033,1920,1920,1920,1920,0
|
|
20240605,173500,906166033,1920,1920,1920,1920,4629
|
|
20240605,173400,906166033,1920,1920,1920,1920,0
|
|
20240605,173300,906166033,1920,1920,1920,1920,0
|
|
20240605,173200,906166033,1920,1920,1920,1920,0
|
|
20240605,173100,906166033,1920,1920,1920,1920,0
|
|
20240605,173000,906166033,1920,1920,1920,1920,0
|
|
20240605,172900,906166033,1920,1920,1920,1920,0
|
|
20240605,172800,906166033,1920,1920,1920,1920,0
|
|
20240605,172700,906166033,1920,1920,1920,1920,0
|
|
20240605,172600,906166033,1920,1920,1920,1920,0
|
|
20240605,172500,906166033,1920,1920,1920,1920,0
|
|
20240605,172400,906166033,1920,1920,1920,1920,0
|
|
20240605,172300,906166033,1920,1920,1920,1920,0
|
|
20240605,172200,906166033,1920,1920,1920,1920,0
|
|
20240605,172100,906166033,1920,1920,1920,1920,0
|
|
20240605,172000,906166033,1920,1920,1920,1920,0
|
|
20240605,171900,906166033,1920,1920,1920,1920,0
|
|
20240605,171800,906166033,1920,1920,1920,1920,0
|
|
20240605,171700,906166033,1920,1920,1920,1920,0
|
|
20240605,171600,906166033,1920,1920,1920,1920,0
|
|
20240605,171500,906166033,1920,1920,1920,1920,0
|
|
20240605,171400,906166033,1920,1920,1920,1920,0
|
|
20240605,171300,906166033,1920,1920,1920,1920,0
|
|
20240605,171200,906166033,1920,1920,1920,1920,0
|
|
20240605,171100,906166033,1920,1920,1920,1920,0
|
|
20240605,171000,906166033,1920,1920,1920,1920,0
|
|
20240605,170900,906166033,1920,1920,1920,1920,0
|
|
20240605,170800,906166033,1920,1920,1920,1920,0
|
|
20240605,170700,906166033,1920,1920,1920,1920,0
|
|
20240605,170600,906166033,1920,1920,1920,1920,0
|
|
20240605,170500,906166033,1920,1920,1920,1920,4629
|
|
20240605,170400,906166033,1920,1920,1920,1920,0
|
|
20240605,170300,906166033,1920,1920,1920,1920,0
|
|
20240605,170200,906166033,1920,1920,1920,1920,0
|
|
20240605,170100,906166033,1920,1920,1920,1920,0
|
|
20240605,170000,906166033,1920,1920,1920,1920,0
|
|
20240605,165900,906166033,1920,1920,1920,1920,0
|
|
20240605,165800,906166033,1920,1920,1920,1920,0
|
|
20240605,165700,906166033,1920,1920,1920,1920,0
|
|
20240605,165600,906166033,1920,1920,1920,1920,0
|
|
20240605,165500,906166033,1920,1920,1920,1920,0
|
|
20240605,165400,906166033,1920,1920,1920,1920,0
|
|
20240605,165300,906166033,1920,1920,1920,1920,0
|
|
20240605,165200,906166033,1920,1920,1920,1920,0
|
|
20240605,165100,906166033,1920,1920,1920,1920,0
|
|
20240605,165000,906166033,1920,1920,1920,1920,0
|
|
20240605,164900,906166033,1920,1920,1920,1920,0
|
|
20240605,164800,906166033,1920,1920,1920,1920,0
|
|
20240605,164700,906166033,1920,1920,1920,1920,0
|
|
20240605,164600,906166033,1920,1920,1920,1920,0
|
|
20240605,164500,906166033,1920,1920,1920,1920,0
|
|
20240605,164400,906166033,1920,1920,1920,1920,0
|
|
20240605,164300,906166033,1920,1920,1920,1920,0
|
|
20240605,164200,906166033,1920,1920,1920,1920,0
|
|
20240605,164100,906166033,1920,1920,1920,1920,0
|
|
20240605,164000,906166033,1920,1920,1920,1920,0
|
|
20240605,163900,906166033,1920,1920,1920,1920,0
|
|
20240605,163800,906166033,1920,1920,1920,1920,0
|
|
20240605,163700,906166033,1920,1920,1920,1920,0
|
|
20240605,163600,906166033,1920,1920,1920,1920,0
|
|
20240605,163500,906166033,1920,1920,1920,1920,4629
|
|
20240605,163400,906166033,1920,1920,1920,1920,0
|
|
20240605,163300,906166033,1920,1920,1920,1920,0
|
|
20240605,163200,906166033,1920,1920,1920,1920,0
|
|
20240605,163100,906166033,1920,1920,1920,1920,0
|
|
20240605,163000,906166033,1920,1920,1920,1920,0
|
|
20240605,162900,906166033,1920,1920,1920,1920,0
|
|
20240605,162800,906166033,1920,1920,1920,1920,0
|
|
20240605,162700,906166033,1920,1920,1920,1920,0
|
|
20240605,162600,906166033,1920,1920,1920,1920,0
|
|
20240605,162500,906166033,1920,1920,1920,1920,0
|
|
20240605,162400,906166033,1920,1920,1920,1920,0
|
|
20240605,162300,906166033,1920,1920,1920,1920,0
|
|
20240605,162200,906166033,1920,1920,1920,1920,0
|
|
20240605,162100,906166033,1920,1920,1920,1920,0
|
|
20240605,162000,906166033,1920,1920,1920,1920,0
|
|
20240605,161900,906166033,1920,1920,1920,1920,0
|
|
20240605,161800,906166033,1920,1920,1920,1920,0
|
|
20240605,161700,906166033,1920,1920,1920,1920,0
|
|
20240605,161600,906166033,1920,1920,1920,1920,0
|
|
20240605,161500,906166033,1920,1920,1920,1920,0
|
|
20240605,161400,906166033,1920,1920,1920,1920,0
|
|
20240605,161300,906166033,1920,1920,1920,1920,0
|
|
20240605,161200,906166033,1920,1920,1920,1920,0
|
|
20240605,161100,906166033,1920,1920,1920,1920,0
|
|
20240605,161000,906166033,1920,1920,1920,1920,0
|
|
20240605,160900,906166033,1920,1920,1920,1920,0
|
|
20240605,160800,906166033,1920,1920,1920,1920,0
|
|
20240605,160700,906166033,1920,1920,1920,1920,0
|
|
20240605,160600,906166033,1920,1920,1920,1920,0
|
|
20240605,160500,906166033,1920,1920,1920,1920,4629
|
|
20240605,160400,906166033,1920,1920,1920,1920,0
|
|
20240605,160300,906166033,1920,1920,1920,1920,0
|
|
20240605,160200,906166033,1920,1920,1920,1920,0
|
|
20240605,160100,906166033,1920,1920,1920,1920,0
|
|
20240605,160000,906166033,1920,1920,1920,1920,0
|
|
20240605,155900,906166033,1920,1920,1920,1920,0
|
|
20240605,155800,906166033,1920,1920,1920,1920,0
|
|
20240605,155700,906166033,1920,1920,1920,1920,0
|
|
20240605,155600,906166033,1920,1920,1920,1920,0
|
|
20240605,155500,906166033,1920,1920,1920,1920,0
|
|
20240605,155400,906166033,1920,1920,1920,1920,0
|
|
20240605,155300,906166033,1920,1920,1920,1920,0
|
|
20240605,155200,906166033,1920,1920,1920,1920,0
|
|
20240605,155100,906166033,1920,1920,1920,1920,0
|
|
20240605,155000,906166033,1920,1920,1920,1920,0
|
|
20240605,154900,906166033,1920,1920,1920,1920,0
|
|
20240605,154800,906166033,1920,1920,1920,1920,0
|
|
20240605,154700,906166033,1920,1920,1920,1920,0
|
|
20240605,154600,906166033,1920,1920,1920,1920,0
|
|
20240605,154500,906166033,1920,1920,1920,1920,0
|
|
20240605,154400,906166033,1920,1920,1920,1920,0
|
|
20240605,154300,906166033,1920,1920,1920,1920,0
|
|
20240605,154200,906166033,1920,1920,1920,1920,0
|
|
20240605,154100,906166033,1920,1920,1920,1920,0
|
|
20240605,154000,906166033,1920,1920,1920,1920,0
|
|
20240605,153900,906166033,1920,1920,1920,1920,0
|
|
20240605,153800,906166033,1920,1920,1920,1920,0
|
|
20240605,153700,906166033,1920,1920,1920,1920,0
|
|
20240605,153600,906166033,1920,1920,1920,1920,0
|
|
20240605,153500,906166033,1920,1920,1920,1920,4629
|
|
20240605,153400,906166033,1920,1920,1920,1920,0
|
|
20240605,153300,906166033,1920,1920,1920,1920,0
|
|
20240605,153200,906166033,1920,1920,1920,1920,0
|
|
20240605,153100,906166033,1920,1920,1920,1920,0
|
|
20240605,153000,906166033,1920,1920,1920,1920,4629
|
|
20240605,152900,897278353,1923,1923,1923,1923,0
|
|
20240605,152800,897278353,1923,1923,1923,1923,0
|
|
20240605,152700,897278353,1923,1923,1923,1923,0
|
|
20240605,152600,897278353,1923,1923,1923,1923,0
|
|
20240605,152500,897278353,1923,1923,1923,1923,0
|
|
20240605,152400,897278353,1923,1923,1923,1923,0
|
|
20240605,152300,897278353,1923,1923,1923,1923,0
|
|
20240605,152200,897278353,1923,1923,1923,1923,0
|
|
20240605,152100,897278353,1923,1923,1923,1923,0
|
|
20240605,152000,897278353,1923,1923,1923,1923,0
|
|
20240605,151900,897278353,1923,1923,1924,1923,3343
|
|
20240605,151800,890846923,1923,1921,1923,1921,3854
|
|
20240605,151700,883439036,1921,1921,1921,1921,869
|
|
20240605,151600,881769687,1920,1920,1920,1920,130
|
|
20240605,151500,881520087,1921,1916,1921,1916,2216
|
|
20240605,151400,877265533,1920,1920,1920,1920,0
|
|
20240605,151300,877265533,1920,1916,1920,1916,2051
|
|
20240605,151200,873328234,1916,1916,1919,1916,71
|
|
20240605,151100,873192195,1916,1917,1917,1916,479
|
|
20240605,151000,872274003,1916,1916,1916,1916,3190
|
|
20240605,150900,866161963,1916,1916,1919,1916,395
|
|
20240605,150800,865405080,1916,1919,1920,1916,1984
|
|
20240605,150700,861597855,1916,1919,1919,1916,740
|
|
20240605,150600,860177984,1918,1918,1918,1918,41
|
|
20240605,150500,860099346,1919,1919,1919,1919,3
|
|
20240605,150400,860093589,1920,1913,1920,1913,265
|
|
20240605,150300,859585328,1913,1913,1913,1913,1
|
|
20240605,150200,859583415,1922,1922,1922,1922,0
|
|
20240605,150100,859583415,1922,1912,1922,1910,1606
|
|
20240605,150000,856515433,1923,1916,1923,1913,740
|
|
20240605,145900,855099365,1915,1915,1915,1915,256
|
|
20240605,145800,854609125,1912,1912,1912,1912,5
|
|
20240605,145700,854599565,1912,1911,1912,1911,43
|
|
20240605,145600,854517369,1910,1910,1910,1910,38
|
|
20240605,145500,854444789,1910,1916,1916,1910,5858
|
|
20240605,145400,843253161,1916,1916,1916,1916,1000
|
|
20240605,145300,841337161,1921,1921,1923,1921,366
|
|
20240605,145200,840633979,1921,1920,1921,1920,1466
|
|
20240605,145100,837818467,1920,1917,1920,1917,2209
|
|
20240605,145000,833577545,1910,1906,1916,1906,26114
|
|
20240605,144900,783696767,1903,1903,1903,1903,200
|
|
20240605,144800,783316167,1906,1906,1906,1906,9
|
|
20240605,144700,783299013,1906,1906,1906,1906,209
|
|
20240605,144600,782900659,1907,1907,1907,1907,0
|
|
20240605,144500,782900659,1907,1902,1907,1902,4413
|
|
20240605,144400,774504607,1901,1901,1901,1901,5470
|
|
20240605,144300,764106137,1902,1902,1902,1902,150
|
|
20240605,144200,763820837,1902,1901,1902,1901,351
|
|
20240605,144100,763153585,1901,1901,1901,1901,30
|
|
20240605,144000,763096555,1901,1901,1901,1901,0
|
|
20240605,143900,763096555,1901,1901,1901,1901,618
|
|
20240605,143800,761921737,1902,1901,1902,1901,2406
|
|
20240605,143700,757347930,1897,1901,1901,1897,6
|
|
20240605,143600,757336544,1895,1895,1895,1895,321
|
|
20240605,143500,756728249,1901,1901,1901,1901,0
|
|
20240605,143400,756728249,1901,1901,1901,1901,0
|
|
20240605,143300,756728249,1901,1901,1901,1901,1
|
|
20240605,143200,756726348,1901,1901,1901,1901,159
|
|
20240605,143100,756424089,1901,1901,1901,1901,0
|
|
20240605,143000,756424089,1901,1893,1901,1893,21
|
|
20240605,142900,756384328,1892,1892,1892,1892,50
|
|
20240605,142800,756289728,1892,1897,1897,1892,393
|
|
20240605,142700,755544212,1897,1897,1897,1897,500
|
|
20240605,142600,754595712,1897,1897,1897,1897,108
|
|
20240605,142500,754390836,1897,1899,1899,1897,5236
|
|
20240605,142400,744457070,1901,1901,1901,1901,0
|
|
20240605,142300,744457070,1901,1901,1901,1901,0
|
|
20240605,142200,744457070,1901,1901,1901,1901,0
|
|
20240605,142100,744457070,1901,1901,1901,1901,0
|
|
20240605,142000,744457070,1901,1901,1901,1901,3
|
|
20240605,141900,744451367,1900,1901,1901,1900,1149
|
|
20240605,141800,742268262,1901,1901,1901,1901,110
|
|
20240605,141700,742059152,1901,1901,1901,1901,150
|
|
20240605,141600,741774002,1901,1901,1901,1901,1
|
|
20240605,141500,741772101,1900,1900,1900,1900,98
|
|
20240605,141400,741585901,1901,1901,1901,1901,0
|
|
20240605,141300,741585901,1901,1901,1901,1901,0
|
|
20240605,141200,741585901,1901,1901,1901,1901,0
|
|
20240605,141100,741585901,1901,1901,1901,1901,730
|
|
20240605,141000,740198171,1902,1902,1902,1902,100
|
|
20240605,140900,740007971,1902,1902,1902,1902,0
|
|
20240605,140800,740007971,1902,1902,1902,1902,105
|
|
20240605,140700,739808261,1901,1901,1901,1901,0
|
|
20240605,140600,739808261,1901,1901,1901,1901,0
|
|
20240605,140500,739808261,1901,1902,1902,1901,282
|
|
20240605,140400,739272107,1902,1902,1902,1902,20
|
|
20240605,140300,739234067,1902,1902,1902,1902,0
|
|
20240605,140200,739234067,1902,1902,1902,1902,40
|
|
20240605,140100,739157987,1902,1902,1902,1902,30
|
|
20240605,140000,739100927,1903,1903,1903,1903,0
|
|
20240605,135900,739100927,1903,1903,1903,1903,10
|
|
20240605,135800,739081897,1903,1903,1903,1903,0
|
|
20240605,135700,739081897,1903,1903,1903,1903,589
|
|
20240605,135600,737961030,1903,1907,1907,1903,11
|
|
20240605,135500,737940057,1907,1907,1907,1907,30
|
|
20240605,135400,737882847,1907,1903,1907,1903,165
|
|
20240605,135300,737568840,1903,1907,1907,1903,116
|
|
20240605,135200,737348052,1907,1907,1907,1907,11
|
|
20240605,135100,737327075,1907,1907,1907,1907,0
|
|
20240605,135000,737327075,1907,1907,1907,1907,110
|
|
20240605,134900,737117305,1907,1907,1907,1907,0
|
|
20240605,134800,737117305,1907,1907,1907,1907,256
|
|
20240605,134700,736629113,1907,1906,1907,1902,1020
|
|
20240605,134600,734684046,1906,1903,1906,1903,5500
|
|
20240605,134500,724206919,1902,1902,1902,1902,0
|
|
20240605,134400,724206919,1902,1902,1902,1902,398
|
|
20240605,134300,723449923,1902,1901,1902,1901,201
|
|
20240605,134200,723067821,1902,1902,1902,1902,0
|
|
20240605,134100,723067821,1902,1902,1902,1902,0
|
|
20240605,134000,723067821,1902,1902,1902,1902,11
|
|
20240605,133900,723046899,1902,1902,1902,1902,0
|
|
20240605,133800,723046899,1902,1902,1902,1902,0
|
|
20240605,133700,723046899,1902,1902,1902,1902,10
|
|
20240605,133600,723027879,1902,1902,1902,1902,0
|
|
20240605,133500,723027879,1902,1902,1902,1902,1
|
|
20240605,133400,723025977,1902,1902,1902,1902,10
|
|
20240605,133300,723006957,1900,1902,1902,1900,62
|
|
20240605,133200,722889057,1900,1900,1900,1900,0
|
|
20240605,133100,722889057,1900,1900,1900,1900,300
|
|
20240605,133000,722319057,1900,1903,1903,1900,544
|
|
20240605,132900,721285427,1900,1900,1900,1900,0
|
|
20240605,132800,721285427,1900,1900,1900,1900,1
|
|
20240605,132700,721283527,1903,1903,1903,1903,0
|
|
20240605,132600,721283527,1903,1903,1903,1903,11
|
|
20240605,132500,721262594,1902,1902,1902,1902,800
|
|
20240605,132400,719740994,1902,1903,1904,1902,1033
|
|
20240605,132300,717775936,1903,1903,1903,1903,167
|
|
20240605,132200,717458135,1903,1903,1903,1903,49
|
|
20240605,132100,717364888,1903,1902,1903,1902,32
|
|
20240605,132000,717304023,1902,1902,1902,1902,199
|
|
20240605,131900,716925525,1902,1902,1902,1902,299
|
|
20240605,131800,716356827,1902,1902,1902,1902,0
|
|
20240605,131700,716356827,1902,1902,1902,1902,1
|
|
20240605,131600,716354925,1902,1902,1902,1902,0
|
|
20240605,131500,716354925,1902,1902,1902,1902,1100
|
|
20240605,131400,714262725,1902,1899,1902,1899,8617
|
|
20240605,131300,697890211,1899,1899,1899,1899,154
|
|
20240605,131200,697597765,1900,1900,1900,1900,0
|
|
20240605,131100,697597765,1900,1900,1900,1900,0
|
|
20240605,131000,697597765,1900,1898,1900,1898,1420
|
|
20240605,130900,694900505,1899,1899,1899,1899,0
|
|
20240605,130800,694900505,1899,1899,1899,1899,37
|
|
20240605,130700,694830242,1900,1900,1900,1900,1
|
|
20240605,130600,694828342,1898,1897,1900,1897,4070
|
|
20240605,130500,687096723,1897,1897,1897,1897,9
|
|
20240605,130400,687079650,1897,1897,1897,1897,12
|
|
20240605,130300,687056886,1897,1896,1897,1896,679
|
|
20240605,130200,685768903,1897,1897,1897,1897,0
|
|
20240605,130100,685768903,1897,1897,1897,1897,0
|
|
20240605,130000,685768903,1897,1897,1897,1897,0
|
|
20240605,125900,685768903,1897,1892,1897,1892,263
|
|
20240605,125800,685271302,1900,1900,1900,1900,0
|
|
20240605,125700,685271302,1900,1900,1900,1900,0
|
|
20240605,125600,685271302,1900,1899,1900,1899,305
|
|
20240605,125500,684692106,1899,1898,1899,1898,1706
|
|
20240605,125400,681452413,1898,1892,1898,1892,530
|
|
20240605,125300,680449647,1892,1892,1892,1892,0
|
|
20240605,125200,680449647,1892,1892,1892,1892,1
|
|
20240605,125100,680447755,1899,1899,1899,1899,9
|
|
20240605,125000,680430664,1892,1892,1892,1892,0
|
|
20240605,124900,680430664,1892,1892,1892,1892,1656
|
|
20240605,124800,677297512,1892,1892,1892,1892,1
|
|
20240605,124700,677295620,1881,1881,1881,1881,0
|
|
20240605,124600,677295620,1881,1884,1884,1881,3800
|
|
20240605,124500,670140678,1884,1885,1885,1884,300
|
|
20240605,124400,669575377,1885,1887,1887,1885,2405
|
|
20240605,124300,665038732,1887,1891,1891,1887,973
|
|
20240605,124200,663202079,1891,1891,1891,1891,46
|
|
20240605,124100,663115093,1892,1892,1892,1892,0
|
|
20240605,124000,663115093,1892,1892,1892,1892,0
|
|
20240605,123900,663115093,1892,1892,1892,1892,0
|
|
20240605,123800,663115093,1892,1892,1892,1892,0
|
|
20240605,123700,663115093,1892,1892,1892,1892,2100
|
|
20240605,123600,659141893,1891,1891,1891,1891,0
|
|
20240605,123500,659141893,1891,1891,1891,1891,519
|
|
20240605,123400,658160464,1891,1892,1892,1891,278
|
|
20240605,123300,657634516,1898,1898,1898,1898,1
|
|
20240605,123200,657632618,1892,1892,1892,1892,4
|
|
20240605,123100,657625050,1899,1899,1899,1899,108
|
|
20240605,123000,657419958,1899,1898,1899,1898,52
|
|
20240605,122900,657321211,1898,1898,1898,1898,0
|
|
20240605,122800,657321211,1898,1898,1898,1898,50
|
|
20240605,122700,657226311,1898,1898,1898,1898,0
|
|
20240605,122600,657226311,1898,1898,1899,1898,5050
|
|
20240605,122500,647641361,1898,1898,1898,1898,0
|
|
20240605,122400,647641361,1898,1898,1898,1898,420
|
|
20240605,122300,646844201,1898,1898,1898,1898,0
|
|
20240605,122200,646844201,1898,1894,1898,1891,1001
|
|
20240605,122100,644949161,1898,1898,1898,1898,1
|
|
20240605,122000,644947263,1894,1895,1898,1893,745
|
|
20240605,121900,643536732,1899,1899,1899,1899,16
|
|
20240605,121800,643506348,1900,1900,1900,1895,31
|
|
20240605,121700,643447498,1900,1900,1900,1900,218
|
|
20240605,121600,643033298,1900,1900,1900,1900,19
|
|
20240605,121500,642997198,1900,1900,1900,1900,436
|
|
20240605,121400,642168798,1902,1902,1902,1902,0
|
|
20240605,121300,642168798,1902,1903,1903,1902,1175
|
|
20240605,121200,639933855,1904,1904,1904,1904,101
|
|
20240605,121100,639741551,1903,1903,1903,1903,11
|
|
20240605,121000,639720618,1904,1903,1904,1902,343
|
|
20240605,120900,639067889,1903,1903,1903,1903,224
|
|
20240605,120800,638641617,1902,1902,1902,1902,190
|
|
20240605,120700,638280237,1902,1902,1902,1902,0
|
|
20240605,120600,638280237,1902,1902,1902,1902,10
|
|
20240605,120500,638261217,1902,1902,1902,1902,1800
|
|
20240605,120400,634837617,1903,1902,1903,1902,700
|
|
20240605,120300,633506131,1900,1894,1902,1894,13688
|
|
20240605,120200,607514559,1895,1895,1895,1895,52
|
|
20240605,120100,607416019,1895,1895,1895,1895,368
|
|
20240605,120000,606718659,1895,1888,1895,1888,1000
|
|
20240605,115900,604826862,1888,1888,1888,1888,0
|
|
20240605,115800,604826862,1888,1888,1888,1888,0
|
|
20240605,115700,604826862,1888,1888,1888,1888,581
|
|
20240605,115600,603729934,1890,1890,1890,1890,0
|
|
20240605,115500,603729934,1890,1890,1890,1890,50
|
|
20240605,115400,603635434,1891,1891,1891,1891,400
|
|
20240605,115300,602879034,1891,1891,1891,1891,450
|
|
20240605,115200,602028084,1891,1891,1891,1891,0
|
|
20240605,115100,602028084,1891,1891,1891,1891,0
|
|
20240605,115000,602028084,1891,1891,1891,1891,1
|
|
20240605,114900,602026193,1891,1889,1891,1888,70
|
|
20240605,114800,601893968,1891,1891,1891,1891,0
|
|
20240605,114700,601893968,1891,1890,1891,1890,3
|
|
20240605,114600,601888297,1890,1890,1890,1890,73
|
|
20240605,114500,601750327,1891,1891,1891,1891,31
|
|
20240605,114400,601691706,1892,1892,1892,1892,18
|
|
20240605,114300,601657650,1892,1892,1892,1892,0
|
|
20240605,114200,601657650,1892,1892,1892,1892,41
|
|
20240605,114100,601580078,1893,1893,1893,1893,0
|
|
20240605,114000,601580078,1893,1893,1893,1893,1
|
|
20240605,113900,601578185,1894,1894,1894,1894,0
|
|
20240605,113800,601578185,1894,1894,1894,1894,0
|
|
20240605,113700,601578185,1894,1894,1894,1894,0
|
|
20240605,113600,601578185,1894,1894,1894,1894,1
|
|
20240605,113500,601576291,1895,1895,1895,1895,0
|
|
20240605,113400,601576291,1895,1895,1895,1895,0
|
|
20240605,113300,601576291,1895,1895,1895,1895,224
|
|
20240605,113200,601151811,1897,1897,1897,1897,0
|
|
20240605,113100,601151811,1897,1897,1897,1897,1
|
|
20240605,113000,601149914,1895,1895,1895,1895,0
|
|
20240605,112900,601149914,1895,1895,1895,1895,0
|
|
20240605,112800,601149914,1895,1895,1895,1895,0
|
|
20240605,112700,601149914,1895,1895,1895,1895,186
|
|
20240605,112600,600797444,1895,1895,1895,1895,14
|
|
20240605,112500,600770914,1895,1896,1896,1895,55
|
|
20240605,112400,600666688,1897,1897,1897,1897,0
|
|
20240605,112300,600666688,1897,1898,1898,1897,36
|
|
20240605,112200,600598394,1897,1897,1897,1897,1313
|
|
20240605,112100,598107633,1897,1897,1897,1897,0
|
|
20240605,112000,598107633,1897,1897,1897,1897,933
|
|
20240605,111900,596337732,1897,1897,1897,1897,0
|
|
20240605,111800,596337732,1897,1895,1897,1895,2
|
|
20240605,111700,596333940,1895,1895,1895,1895,1
|
|
20240605,111600,596332045,1897,1897,1897,1897,0
|
|
20240605,111500,596332045,1897,1897,1897,1897,0
|
|
20240605,111400,596332045,1897,1897,1897,1897,0
|
|
20240605,111300,596332045,1897,1897,1897,1897,1
|
|
20240605,111200,596330148,1895,1895,1895,1895,38
|
|
20240605,111100,596258138,1895,1895,1895,1895,62
|
|
20240605,111000,596140648,1891,1891,1891,1891,0
|
|
20240605,110900,596140648,1891,1888,1891,1888,2275
|
|
20240605,110800,591839442,1888,1888,1888,1888,0
|
|
20240605,110700,591839442,1888,1888,1888,1888,0
|
|
20240605,110600,591839442,1888,1888,1888,1888,10
|
|
20240605,110500,591820562,1888,1886,1888,1886,2251
|
|
20240605,110400,587574087,1885,1881,1885,1881,1527
|
|
20240605,110300,584697460,1882,1882,1882,1882,6
|
|
20240605,110200,584686168,1880,1880,1880,1880,7
|
|
20240605,110100,584673008,1880,1880,1880,1880,1214
|
|
20240605,110000,582390688,1880,1880,1880,1880,1
|
|
20240605,105900,582388808,1872,1872,1872,1872,0
|
|
20240605,105800,582388808,1872,1881,1881,1872,1651
|
|
20240605,105700,579297048,1875,1877,1877,1875,1880
|
|
20240605,105600,575771977,1877,1877,1877,1877,1
|
|
20240605,105500,575770100,1881,1881,1881,1881,0
|
|
20240605,105400,575770100,1881,1881,1881,1881,1
|
|
20240605,105300,575768219,1877,1877,1877,1877,0
|
|
20240605,105200,575768219,1877,1877,1877,1877,70
|
|
20240605,105100,575636829,1877,1877,1877,1877,100
|
|
20240605,105000,575449129,1877,1877,1877,1877,54
|
|
20240605,104900,575347771,1883,1883,1883,1883,0
|
|
20240605,104800,575347771,1883,1883,1883,1883,0
|
|
20240605,104700,575347771,1883,1883,1883,1883,0
|
|
20240605,104600,575347771,1883,1879,1883,1879,1490
|
|
20240605,104500,572546570,1876,1876,1876,1876,1
|
|
20240605,104400,572544694,1875,1875,1875,1875,3308
|
|
20240605,104300,566342194,1872,1872,1872,1872,991
|
|
20240605,104200,564487042,1872,1875,1875,1872,2402
|
|
20240605,104100,559990495,1872,1872,1872,1872,0
|
|
20240605,104000,559990495,1872,1872,1872,1872,4
|
|
20240605,103900,559983007,1879,1879,1879,1879,4999
|
|
20240605,103800,550589886,1879,1879,1879,1879,2
|
|
20240605,103700,550586128,1880,1880,1880,1880,0
|
|
20240605,103600,550586128,1880,1872,1880,1871,94
|
|
20240605,103500,550410078,1880,1880,1880,1880,1
|
|
20240605,103400,550408198,1880,1880,1880,1880,1
|
|
20240605,103300,550406318,1880,1880,1880,1880,1
|
|
20240605,103200,550404438,1880,1880,1880,1880,183
|
|
20240605,103100,550060398,1880,1880,1880,1880,0
|
|
20240605,103000,550060398,1880,1880,1880,1880,0
|
|
20240605,102900,550060398,1880,1880,1880,1880,247
|
|
20240605,102800,549596038,1880,1880,1880,1880,1
|
|
20240605,102700,549594158,1870,1875,1875,1870,900
|
|
20240605,102600,547910808,1870,1870,1870,1870,0
|
|
20240605,102500,547910808,1870,1870,1870,1870,0
|
|
20240605,102400,547910808,1870,1880,1880,1870,1066
|
|
20240605,102300,545914540,1878,1878,1878,1878,291
|
|
20240605,102200,545368042,1880,1880,1880,1880,80
|
|
20240605,102100,545217642,1880,1881,1881,1880,148
|
|
20240605,102000,544939401,1885,1885,1885,1885,0
|
|
20240605,101900,544939401,1885,1885,1885,1885,0
|
|
20240605,101800,544939401,1885,1885,1885,1885,0
|
|
20240605,101700,544939401,1885,1884,1885,1884,5050
|
|
20240605,101600,535420153,1885,1881,1885,1881,2
|
|
20240605,101500,535416387,1882,1882,1882,1882,1
|
|
20240605,101400,535414505,1886,1881,1886,1879,40
|
|
20240605,101300,535339274,1879,1879,1879,1879,1
|
|
20240605,101200,535337395,1885,1878,1885,1878,2536
|
|
20240605,101100,530560885,1878,1879,1879,1878,814
|
|
20240605,101000,529031853,1879,1879,1879,1879,1368
|
|
20240605,100900,526461381,1878,1879,1879,1878,2
|
|
20240605,100800,526457624,1878,1879,1879,1878,12
|
|
20240605,100700,526435077,1879,1879,1879,1879,9
|
|
20240605,100600,526418166,1879,1873,1880,1870,11609
|
|
20240605,100500,504697909,1872,1872,1872,1872,0
|
|
20240605,100400,504697909,1872,1873,1873,1872,3000
|
|
20240605,100300,499081417,1892,1879,1897,1873,17008
|
|
20240605,100200,467191908,1878,1899,1899,1878,6874
|
|
20240605,100100,454267884,1890,1890,1890,1890,2545
|
|
20240605,100000,449457834,1899,1900,1900,1899,6
|
|
20240605,095900,449446439,1899,1890,1900,1890,2957
|
|
20240605,095800,443831164,1900,1899,1900,1899,200
|
|
20240605,095700,443451166,1900,1900,1900,1900,0
|
|
20240605,095600,443451166,1900,1900,1900,1900,104
|
|
20240605,095500,443253566,1900,1900,1900,1900,65
|
|
20240605,095400,443130066,1900,1899,1900,1899,3000
|
|
20240605,095300,437430182,1900,1888,1900,1888,10000
|
|
20240605,095200,418483933,1888,1887,1888,1887,50
|
|
20240605,095100,418389535,1881,1881,1881,1881,4944
|
|
20240605,095000,409089871,1881,1881,1881,1881,500
|
|
20240605,094900,408149371,1883,1885,1885,1883,32
|
|
20240605,094800,408089053,1888,1888,1888,1888,10
|
|
20240605,094700,408070173,1887,1887,1887,1886,64
|
|
20240605,094600,407949416,1877,1877,1877,1877,6
|
|
20240605,094500,407938154,1874,1888,1888,1874,231
|
|
20240605,094400,407504622,1885,1885,1885,1885,17
|
|
20240605,094300,407472577,1885,1885,1885,1885,7
|
|
20240605,094200,407459382,1873,1873,1873,1873,10
|
|
20240605,094100,407440652,1872,1878,1880,1872,494
|
|
20240605,094000,406512892,1878,1878,1878,1878,0
|
|
20240605,093900,406512892,1878,1877,1878,1877,14
|
|
20240605,093800,406486602,1870,1870,1870,1870,0
|
|
20240605,093700,406486602,1870,1870,1870,1870,500
|
|
20240605,093600,405551602,1870,1870,1870,1870,700
|
|
20240605,093500,404242602,1879,1879,1879,1879,0
|
|
20240605,093400,404242602,1879,1879,1879,1879,2000
|
|
20240605,093300,400484602,1879,1879,1879,1879,8
|
|
20240605,093200,400469570,1866,1868,1868,1866,354
|
|
20240605,093100,399808652,1867,1880,1880,1867,709
|
|
20240605,093000,398475784,1880,1868,1880,1867,167
|
|
20240605,092900,398162534,1867,1867,1867,1867,4
|
|
20240605,092800,398155066,1867,1868,1880,1867,1302
|
|
20240605,092700,395723000,1868,1880,1880,1868,85
|
|
20240605,092600,395564208,1870,1870,1870,1870,613
|
|
20240605,092500,394417898,1870,1878,1880,1868,1774
|
|
20240605,092400,391095354,1880,1868,1880,1868,3037
|
|
20240605,092300,385421806,1867,1868,1868,1867,1029
|
|
20240605,092200,383499638,1868,1869,1869,1868,2504
|
|
20240605,092100,378822066,1868,1866,1889,1866,686
|
|
20240605,092000,377534070,1866,1866,1867,1865,3888
|
|
20240605,091900,370281845,1875,1870,1875,1865,1638
|
|
20240605,091800,367220467,1870,1875,1875,1870,4001
|
|
20240605,091700,359737350,1880,1894,1894,1880,22809
|
|
20240605,091600,316651756,1894,1894,1898,1894,211
|
|
20240605,091500,316252094,1900,1900,1900,1900,0
|
|
20240605,091400,316252094,1900,1892,1900,1892,108
|
|
20240605,091300,316047724,1892,1893,1894,1892,4005
|
|
20240605,091200,308466198,1905,1893,1905,1893,5
|
|
20240605,091100,308456721,1908,1891,1910,1891,2829
|
|
20240605,091000,303060602,1891,1895,1910,1891,30074
|
|
20240605,090900,246073313,1895,1895,1900,1895,3366
|
|
20240605,090800,239694488,1895,1890,1895,1890,24453
|
|
20240605,090700,193404288,1890,1911,1911,1890,14670
|
|
20240605,090600,165563205,1911,1904,1911,1900,12082
|
|
20240605,090500,142593813,1904,1911,1911,1895,26090
|
|
20240605,090400,93020838,1911,1910,1911,1910,17207
|
|
20240605,090300,60138367,1911,1913,1913,1898,10559
|
|
20240605,090200,40027464,1912,1925,1928,1907,8729
|
|
20240605,090100,23266320,1928,1925,1928,1925,1577
|
|
20240605,090000,20229809,1925,1910,1925,1910,10312
|