648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,194500,790945169,1939,1939,1939,1939,8454
|
|
20241022,194400,790945169,1939,1939,1939,1939,0
|
|
20241022,194300,790945169,1939,1939,1939,1939,0
|
|
20241022,194200,790945169,1939,1939,1939,1939,0
|
|
20241022,194100,790945169,1939,1939,1939,1939,0
|
|
20241022,194000,790945169,1939,1939,1939,1939,0
|
|
20241022,193900,790945169,1939,1939,1939,1939,0
|
|
20241022,193800,790945169,1939,1939,1939,1939,0
|
|
20241022,193700,790945169,1939,1939,1939,1939,0
|
|
20241022,193600,790945169,1939,1939,1939,1939,0
|
|
20241022,193500,790945169,1939,1939,1939,1939,0
|
|
20241022,193400,790945169,1939,1939,1939,1939,0
|
|
20241022,193300,790945169,1939,1939,1939,1939,0
|
|
20241022,193200,790945169,1939,1939,1939,1939,0
|
|
20241022,193100,790945169,1939,1939,1939,1939,0
|
|
20241022,193000,790945169,1939,1939,1939,1939,0
|
|
20241022,192900,790945169,1939,1939,1939,1939,0
|
|
20241022,192800,790945169,1939,1939,1939,1939,0
|
|
20241022,192700,790945169,1939,1939,1939,1939,0
|
|
20241022,192600,790945169,1939,1939,1939,1939,0
|
|
20241022,192500,790945169,1939,1939,1939,1939,0
|
|
20241022,192400,790945169,1939,1939,1939,1939,0
|
|
20241022,192300,790945169,1939,1939,1939,1939,0
|
|
20241022,192200,790945169,1939,1939,1939,1939,0
|
|
20241022,192100,790945169,1939,1939,1939,1939,0
|
|
20241022,192000,790945169,1939,1939,1939,1939,0
|
|
20241022,191900,790945169,1939,1939,1939,1939,0
|
|
20241022,191800,790945169,1939,1939,1939,1939,0
|
|
20241022,191700,790945169,1939,1939,1939,1939,0
|
|
20241022,191600,790945169,1939,1939,1939,1939,0
|
|
20241022,191500,790945169,1939,1939,1939,1939,8454
|
|
20241022,191400,790945169,1939,1939,1939,1939,0
|
|
20241022,191300,790945169,1939,1939,1939,1939,0
|
|
20241022,191200,790945169,1939,1939,1939,1939,0
|
|
20241022,191100,790945169,1939,1939,1939,1939,0
|
|
20241022,191000,790945169,1939,1939,1939,1939,0
|
|
20241022,190900,790945169,1939,1939,1939,1939,0
|
|
20241022,190800,790945169,1939,1939,1939,1939,0
|
|
20241022,190700,790945169,1939,1939,1939,1939,0
|
|
20241022,190600,790945169,1939,1939,1939,1939,0
|
|
20241022,190500,790945169,1939,1939,1939,1939,0
|
|
20241022,190400,790945169,1939,1939,1939,1939,0
|
|
20241022,190300,790945169,1939,1939,1939,1939,0
|
|
20241022,190200,790945169,1939,1939,1939,1939,0
|
|
20241022,190100,790945169,1939,1939,1939,1939,0
|
|
20241022,190000,790945169,1939,1939,1939,1939,0
|
|
20241022,185900,790945169,1939,1939,1939,1939,0
|
|
20241022,185800,790945169,1939,1939,1939,1939,0
|
|
20241022,185700,790945169,1939,1939,1939,1939,0
|
|
20241022,185600,790945169,1939,1939,1939,1939,0
|
|
20241022,185500,790945169,1939,1939,1939,1939,0
|
|
20241022,185400,790945169,1939,1939,1939,1939,0
|
|
20241022,185300,790945169,1939,1939,1939,1939,0
|
|
20241022,185200,790945169,1939,1939,1939,1939,0
|
|
20241022,185100,790945169,1939,1939,1939,1939,0
|
|
20241022,185000,790945169,1939,1939,1939,1939,0
|
|
20241022,184900,790945169,1939,1939,1939,1939,0
|
|
20241022,184800,790945169,1939,1939,1939,1939,0
|
|
20241022,184700,790945169,1939,1939,1939,1939,0
|
|
20241022,184600,790945169,1939,1939,1939,1939,0
|
|
20241022,184500,790945169,1939,1939,1939,1939,8454
|
|
20241022,184400,790945169,1939,1939,1939,1939,0
|
|
20241022,184300,790945169,1939,1939,1939,1939,0
|
|
20241022,184200,790945169,1939,1939,1939,1939,0
|
|
20241022,184100,790945169,1939,1939,1939,1939,0
|
|
20241022,184000,790945169,1939,1939,1939,1939,0
|
|
20241022,183900,790945169,1939,1939,1939,1939,0
|
|
20241022,183800,790945169,1939,1939,1939,1939,0
|
|
20241022,183700,790945169,1939,1939,1939,1939,0
|
|
20241022,183600,790945169,1939,1939,1939,1939,0
|
|
20241022,183500,790945169,1939,1939,1939,1939,0
|
|
20241022,183400,790945169,1939,1939,1939,1939,0
|
|
20241022,183300,790945169,1939,1939,1939,1939,0
|
|
20241022,183200,790945169,1939,1939,1939,1939,0
|
|
20241022,183100,790945169,1939,1939,1939,1939,0
|
|
20241022,183000,790945169,1939,1939,1939,1939,0
|
|
20241022,182900,790945169,1939,1939,1939,1939,0
|
|
20241022,182800,790945169,1939,1939,1939,1939,0
|
|
20241022,182700,790945169,1939,1939,1939,1939,0
|
|
20241022,182600,790945169,1939,1939,1939,1939,0
|
|
20241022,182500,790945169,1939,1939,1939,1939,0
|
|
20241022,182400,790945169,1939,1939,1939,1939,0
|
|
20241022,182300,790945169,1939,1939,1939,1939,0
|
|
20241022,182200,790945169,1939,1939,1939,1939,0
|
|
20241022,182100,790945169,1939,1939,1939,1939,0
|
|
20241022,182000,790945169,1939,1939,1939,1939,0
|
|
20241022,181900,790945169,1939,1939,1939,1939,0
|
|
20241022,181800,790945169,1939,1939,1939,1939,0
|
|
20241022,181700,790945169,1939,1939,1939,1939,0
|
|
20241022,181600,790945169,1939,1939,1939,1939,0
|
|
20241022,181500,790945169,1939,1939,1939,1939,8454
|
|
20241022,181400,790945169,1939,1939,1939,1939,0
|
|
20241022,181300,790945169,1939,1939,1939,1939,0
|
|
20241022,181200,790945169,1939,1939,1939,1939,0
|
|
20241022,181100,790945169,1939,1939,1939,1939,0
|
|
20241022,181000,790945169,1939,1939,1939,1939,0
|
|
20241022,180900,790945169,1939,1939,1939,1939,0
|
|
20241022,180800,790945169,1939,1939,1939,1939,0
|
|
20241022,180700,790945169,1939,1939,1939,1939,0
|
|
20241022,180600,790945169,1939,1939,1939,1939,0
|
|
20241022,180500,790945169,1939,1939,1939,1939,0
|
|
20241022,180400,790945169,1939,1939,1939,1939,0
|
|
20241022,180300,790945169,1939,1939,1939,1939,0
|
|
20241022,180200,790945169,1939,1939,1939,1939,0
|
|
20241022,180100,790945169,1939,1939,1939,1939,0
|
|
20241022,180000,790945169,1939,1939,1939,1939,0
|
|
20241022,175900,790945169,1939,1939,1939,1939,0
|
|
20241022,175800,790945169,1939,1939,1939,1939,0
|
|
20241022,175700,790945169,1939,1939,1939,1939,0
|
|
20241022,175600,790945169,1939,1939,1939,1939,0
|
|
20241022,175500,790945169,1939,1939,1939,1939,0
|
|
20241022,175400,790945169,1939,1939,1939,1939,0
|
|
20241022,175300,790945169,1939,1939,1939,1939,0
|
|
20241022,175200,790945169,1939,1939,1939,1939,0
|
|
20241022,175100,790945169,1939,1939,1939,1939,0
|
|
20241022,175000,790945169,1939,1939,1939,1939,0
|
|
20241022,174900,790945169,1939,1939,1939,1939,0
|
|
20241022,174800,790945169,1939,1939,1939,1939,0
|
|
20241022,174700,790945169,1939,1939,1939,1939,0
|
|
20241022,174600,790945169,1939,1939,1939,1939,0
|
|
20241022,174500,790945169,1939,1939,1939,1939,8454
|
|
20241022,174400,790945169,1939,1939,1939,1939,0
|
|
20241022,174300,790945169,1939,1939,1939,1939,0
|
|
20241022,174200,790945169,1939,1939,1939,1939,0
|
|
20241022,174100,790945169,1939,1939,1939,1939,0
|
|
20241022,174000,790945169,1939,1939,1939,1939,0
|
|
20241022,173900,790945169,1939,1939,1939,1939,0
|
|
20241022,173800,790945169,1939,1939,1939,1939,0
|
|
20241022,173700,790945169,1939,1939,1939,1939,0
|
|
20241022,173600,790945169,1939,1939,1939,1939,0
|
|
20241022,173500,790945169,1939,1939,1939,1939,0
|
|
20241022,173400,790945169,1939,1939,1939,1939,0
|
|
20241022,173300,790945169,1939,1939,1939,1939,0
|
|
20241022,173200,790945169,1939,1939,1939,1939,0
|
|
20241022,173100,790945169,1939,1939,1939,1939,0
|
|
20241022,173000,790945169,1939,1939,1939,1939,0
|
|
20241022,172900,790945169,1939,1939,1939,1939,0
|
|
20241022,172800,790945169,1939,1939,1939,1939,0
|
|
20241022,172700,790945169,1939,1939,1939,1939,0
|
|
20241022,172600,790945169,1939,1939,1939,1939,0
|
|
20241022,172500,790945169,1939,1939,1939,1939,0
|
|
20241022,172400,790945169,1939,1939,1939,1939,0
|
|
20241022,172300,790945169,1939,1939,1939,1939,0
|
|
20241022,172200,790945169,1939,1939,1939,1939,0
|
|
20241022,172100,790945169,1939,1939,1939,1939,0
|
|
20241022,172000,790945169,1939,1939,1939,1939,0
|
|
20241022,171900,790945169,1939,1939,1939,1939,0
|
|
20241022,171800,790945169,1939,1939,1939,1939,0
|
|
20241022,171700,790945169,1939,1939,1939,1939,0
|
|
20241022,171600,790945169,1939,1939,1939,1939,0
|
|
20241022,171500,790945169,1939,1939,1939,1939,8454
|
|
20241022,171400,790945169,1939,1939,1939,1939,0
|
|
20241022,171300,790945169,1939,1939,1939,1939,0
|
|
20241022,171200,790945169,1939,1939,1939,1939,0
|
|
20241022,171100,790945169,1939,1939,1939,1939,0
|
|
20241022,171000,790945169,1939,1939,1939,1939,0
|
|
20241022,170900,790945169,1939,1939,1939,1939,0
|
|
20241022,170800,790945169,1939,1939,1939,1939,0
|
|
20241022,170700,790945169,1939,1939,1939,1939,0
|
|
20241022,170600,790945169,1939,1939,1939,1939,0
|
|
20241022,170500,790945169,1939,1939,1939,1939,0
|
|
20241022,170400,790945169,1939,1939,1939,1939,0
|
|
20241022,170300,790945169,1939,1939,1939,1939,0
|
|
20241022,170200,790945169,1939,1939,1939,1939,0
|
|
20241022,170100,790945169,1939,1939,1939,1939,0
|
|
20241022,170000,790945169,1939,1939,1939,1939,0
|
|
20241022,165900,790945169,1939,1939,1939,1939,0
|
|
20241022,165800,790945169,1939,1939,1939,1939,0
|
|
20241022,165700,790945169,1939,1939,1939,1939,0
|
|
20241022,165600,790945169,1939,1939,1939,1939,0
|
|
20241022,165500,790945169,1939,1939,1939,1939,0
|
|
20241022,165400,790945169,1939,1939,1939,1939,0
|
|
20241022,165300,790945169,1939,1939,1939,1939,0
|
|
20241022,165200,790945169,1939,1939,1939,1939,0
|
|
20241022,165100,790945169,1939,1939,1939,1939,0
|
|
20241022,165000,790945169,1939,1939,1939,1939,0
|
|
20241022,164900,790945169,1939,1939,1939,1939,0
|
|
20241022,164800,790945169,1939,1939,1939,1939,0
|
|
20241022,164700,790945169,1939,1939,1939,1939,0
|
|
20241022,164600,790945169,1939,1939,1939,1939,0
|
|
20241022,164500,790945169,1939,1939,1939,1939,8454
|
|
20241022,164400,790945169,1939,1939,1939,1939,0
|
|
20241022,164300,790945169,1939,1939,1939,1939,0
|
|
20241022,164200,790945169,1939,1939,1939,1939,0
|
|
20241022,164100,790945169,1939,1939,1939,1939,0
|
|
20241022,164000,790945169,1939,1939,1939,1939,0
|
|
20241022,163900,790945169,1939,1939,1939,1939,0
|
|
20241022,163800,790945169,1939,1939,1939,1939,0
|
|
20241022,163700,790945169,1939,1939,1939,1939,0
|
|
20241022,163600,790945169,1939,1939,1939,1939,0
|
|
20241022,163500,790945169,1939,1939,1939,1939,0
|
|
20241022,163400,790945169,1939,1939,1939,1939,0
|
|
20241022,163300,790945169,1939,1939,1939,1939,0
|
|
20241022,163200,790945169,1939,1939,1939,1939,0
|
|
20241022,163100,790945169,1939,1939,1939,1939,0
|
|
20241022,163000,790945169,1939,1939,1939,1939,0
|
|
20241022,162900,790945169,1939,1939,1939,1939,0
|
|
20241022,162800,790945169,1939,1939,1939,1939,0
|
|
20241022,162700,790945169,1939,1939,1939,1939,0
|
|
20241022,162600,790945169,1939,1939,1939,1939,0
|
|
20241022,162500,790945169,1939,1939,1939,1939,0
|
|
20241022,162400,790945169,1939,1939,1939,1939,0
|
|
20241022,162300,790945169,1939,1939,1939,1939,0
|
|
20241022,162200,790945169,1939,1939,1939,1939,0
|
|
20241022,162100,790945169,1939,1939,1939,1939,0
|
|
20241022,162000,790945169,1939,1939,1939,1939,0
|
|
20241022,161900,790945169,1939,1939,1939,1939,0
|
|
20241022,161800,790945169,1939,1939,1939,1939,0
|
|
20241022,161700,790945169,1939,1939,1939,1939,0
|
|
20241022,161600,790945169,1939,1939,1939,1939,0
|
|
20241022,161500,790945169,1939,1939,1939,1939,8454
|
|
20241022,161400,790945169,1939,1939,1939,1939,0
|
|
20241022,161300,790945169,1939,1939,1939,1939,0
|
|
20241022,161200,790945169,1939,1939,1939,1939,0
|
|
20241022,161100,790945169,1939,1939,1939,1939,0
|
|
20241022,161000,790945169,1939,1939,1939,1939,0
|
|
20241022,160900,790945169,1939,1939,1939,1939,0
|
|
20241022,160800,790945169,1939,1939,1939,1939,0
|
|
20241022,160700,790945169,1939,1939,1939,1939,0
|
|
20241022,160600,790945169,1939,1939,1939,1939,0
|
|
20241022,160500,790945169,1939,1939,1939,1939,0
|
|
20241022,160400,790945169,1939,1939,1939,1939,0
|
|
20241022,160300,790945169,1939,1939,1939,1939,0
|
|
20241022,160200,790945169,1939,1939,1939,1939,0
|
|
20241022,160100,790945169,1939,1939,1939,1939,0
|
|
20241022,160000,790945169,1939,1939,1939,1939,0
|
|
20241022,155900,790945169,1939,1939,1939,1939,0
|
|
20241022,155800,790945169,1939,1939,1939,1939,0
|
|
20241022,155700,790945169,1939,1939,1939,1939,0
|
|
20241022,155600,790945169,1939,1939,1939,1939,0
|
|
20241022,155500,790945169,1939,1939,1939,1939,0
|
|
20241022,155400,790945169,1939,1939,1939,1939,0
|
|
20241022,155300,790945169,1939,1939,1939,1939,0
|
|
20241022,155200,790945169,1939,1939,1939,1939,0
|
|
20241022,155100,790945169,1939,1939,1939,1939,0
|
|
20241022,155000,790945169,1939,1939,1939,1939,0
|
|
20241022,154900,790945169,1939,1939,1939,1939,0
|
|
20241022,154800,790945169,1939,1939,1939,1939,0
|
|
20241022,154700,790945169,1939,1939,1939,1939,0
|
|
20241022,154600,790945169,1939,1939,1939,1939,0
|
|
20241022,154500,790945169,1939,1939,1939,1939,8454
|
|
20241022,154400,790945169,1939,1939,1939,1939,0
|
|
20241022,154300,790945169,1939,1939,1939,1939,0
|
|
20241022,154200,790945169,1939,1939,1939,1939,0
|
|
20241022,154100,790945169,1939,1939,1939,1939,0
|
|
20241022,154000,790945169,1939,1939,1939,1939,0
|
|
20241022,153900,790945169,1939,1939,1939,1939,0
|
|
20241022,153800,790945169,1939,1939,1939,1939,0
|
|
20241022,153700,790945169,1939,1939,1939,1939,0
|
|
20241022,153600,790945169,1939,1939,1939,1939,0
|
|
20241022,153500,790945169,1939,1939,1939,1939,0
|
|
20241022,153400,790945169,1939,1939,1939,1939,0
|
|
20241022,153300,790945169,1939,1939,1939,1939,0
|
|
20241022,153200,790945169,1939,1939,1939,1939,0
|
|
20241022,153100,790945169,1939,1939,1939,1939,0
|
|
20241022,153000,790945169,1939,1939,1939,1939,8454
|
|
20241022,152900,774552863,1939,1939,1939,1939,0
|
|
20241022,152800,774552863,1939,1939,1939,1939,0
|
|
20241022,152700,774552863,1939,1939,1939,1939,0
|
|
20241022,152600,774552863,1939,1939,1939,1939,0
|
|
20241022,152500,774552863,1939,1939,1939,1939,0
|
|
20241022,152400,774552863,1939,1939,1939,1939,0
|
|
20241022,152300,774552863,1939,1939,1939,1939,0
|
|
20241022,152200,774552863,1939,1939,1939,1939,0
|
|
20241022,152100,774552863,1939,1939,1939,1939,0
|
|
20241022,152000,774552863,1939,1939,1939,1939,0
|
|
20241022,151900,774552863,1939,1934,1939,1921,5396
|
|
20241022,151800,764098675,1934,1934,1934,1919,427
|
|
20241022,151700,763273037,1934,1926,1934,1926,1156
|
|
20241022,151600,761044909,1935,1926,1935,1926,611
|
|
20241022,151500,759867339,1926,1929,1929,1917,3035
|
|
20241022,151400,754018320,1936,1935,1936,1930,145
|
|
20241022,151300,753738424,1936,1936,1936,1936,0
|
|
20241022,151200,753738424,1936,1931,1936,1930,2113
|
|
20241022,151100,749657871,1931,1932,1937,1931,5509
|
|
20241022,151000,739015785,1937,1932,1937,1930,3933
|
|
20241022,150900,731412655,1937,1936,1939,1936,566
|
|
20241022,150800,730315522,1936,1936,1937,1936,474
|
|
20241022,150700,729397432,1937,1917,1937,1917,1481
|
|
20241022,150600,726547174,1937,1930,1937,1930,892
|
|
20241022,150500,724824361,1938,1940,1940,1917,670
|
|
20241022,150400,723525177,1940,1931,1940,1915,3113
|
|
20241022,150300,717494610,1935,1926,1936,1926,1415
|
|
20241022,150200,714762521,1913,1934,1935,1912,1064
|
|
20241022,150100,712717111,1944,1930,1946,1929,1094
|
|
20241022,150000,710605706,1930,1950,1950,1930,897
|
|
20241022,145900,708872135,1950,1947,1950,1947,6289
|
|
20241022,145800,696609718,1947,1928,1947,1928,5
|
|
20241022,145700,696600040,1950,1939,1950,1928,5212
|
|
20241022,145600,686467299,1939,1938,1939,1938,4060
|
|
20241022,145500,678597429,1939,1943,1943,1925,2455
|
|
20241022,145400,673869059,1943,1934,1943,1929,5932
|
|
20241022,145300,662371591,1934,1910,1935,1910,16460
|
|
20241022,145200,630793325,1909,1904,1909,1904,3566
|
|
20241022,145100,623992161,1904,1904,1904,1904,1
|
|
20241022,145000,623990257,1904,1900,1904,1900,2904
|
|
20241022,144900,618471209,1900,1894,1900,1894,1060
|
|
20241022,144800,616457569,1894,1894,1905,1894,1027
|
|
20241022,144700,614510594,1893,1893,1893,1893,25
|
|
20241022,144600,614463269,1906,1906,1906,1906,0
|
|
20241022,144500,614463269,1906,1906,1906,1906,283
|
|
20241022,144400,613923871,1907,1907,1907,1907,0
|
|
20241022,144300,613923871,1907,1907,1907,1907,0
|
|
20241022,144200,613923871,1907,1907,1907,1907,1
|
|
20241022,144100,613921964,1891,1892,1908,1891,511
|
|
20241022,144000,612955092,1891,1891,1891,1891,0
|
|
20241022,143900,612955092,1891,1909,1909,1891,121
|
|
20241022,143800,612724121,1909,1905,1910,1905,351
|
|
20241022,143700,612055223,1905,1905,1905,1905,1
|
|
20241022,143600,612053318,1885,1885,1885,1885,2
|
|
20241022,143500,612049548,1885,1885,1885,1885,1
|
|
20241022,143400,612047663,1878,1905,1905,1878,5001
|
|
20241022,143300,602611277,1905,1905,1905,1905,0
|
|
20241022,143200,602611277,1905,1905,1905,1905,1000
|
|
20241022,143100,600706277,1910,1910,1910,1910,523
|
|
20241022,143000,599707347,1910,1910,1910,1910,1
|
|
20241022,142900,599705437,1910,1910,1910,1910,63
|
|
20241022,142800,599585107,1893,1893,1893,1893,1098
|
|
20241022,142700,597506593,1893,1893,1893,1893,6
|
|
20241022,142600,597495235,1893,1893,1894,1893,876
|
|
20241022,142500,595836449,1910,1910,1910,1892,1469
|
|
20241022,142400,593039329,1910,1909,1911,1909,4507
|
|
20241022,142300,584431136,1909,1907,1909,1907,2844
|
|
20241022,142200,579003975,1903,1903,1903,1903,1918
|
|
20241022,142100,575354021,1900,1899,1900,1899,1457
|
|
20241022,142000,572586128,1899,1899,1899,1899,1003
|
|
20241022,141900,570681431,1899,1899,1899,1899,1
|
|
20241022,141800,570679532,1898,1898,1898,1898,347
|
|
20241022,141700,570020926,1885,1897,1899,1885,1601
|
|
20241022,141600,566982173,1896,1896,1896,1896,1480
|
|
20241022,141500,564176093,1896,1896,1896,1896,0
|
|
20241022,141400,564176093,1896,1896,1896,1896,0
|
|
20241022,141300,564176093,1896,1896,1896,1896,0
|
|
20241022,141200,564176093,1896,1896,1896,1896,101
|
|
20241022,141100,563984597,1897,1897,1897,1897,100
|
|
20241022,141000,563794897,1897,1886,1897,1884,4094
|
|
20241022,140900,556080383,1900,1900,1900,1900,0
|
|
20241022,140800,556080383,1900,1887,1900,1887,213
|
|
20241022,140700,555678400,1907,1907,1907,1907,3000
|
|
20241022,140600,549957400,1909,1909,1909,1909,0
|
|
20241022,140500,549957400,1909,1909,1909,1909,0
|
|
20241022,140400,549957400,1909,1909,1909,1909,0
|
|
20241022,140300,549957400,1909,1909,1909,1909,12
|
|
20241022,140200,549934492,1910,1910,1910,1910,57
|
|
20241022,140100,549825622,1910,1902,1910,1883,666
|
|
20241022,140000,548558734,1911,1911,1911,1911,2
|
|
20241022,135900,548554912,1911,1887,1911,1887,19564
|
|
20241022,135800,511373453,1887,1877,1887,1877,17690
|
|
20241022,135700,478081986,1877,1876,1877,1876,2
|
|
20241022,135600,478078233,1877,1877,1877,1877,0
|
|
20241022,135500,478078233,1877,1877,1877,1877,116
|
|
20241022,135400,477860501,1877,1877,1877,1877,0
|
|
20241022,135300,477860501,1877,1877,1877,1877,0
|
|
20241022,135200,477860501,1877,1877,1877,1877,250
|
|
20241022,135100,477391251,1877,1877,1877,1877,900
|
|
20241022,135000,475701951,1877,1877,1877,1877,1801
|
|
20241022,134900,472321474,1877,1877,1877,1877,1
|
|
20241022,134800,472319597,1868,1869,1869,1868,324
|
|
20241022,134700,471714197,1877,1875,1877,1875,2000
|
|
20241022,134600,467961187,1875,1876,1876,1865,2343
|
|
20241022,134500,463568976,1876,1876,1876,1876,0
|
|
20241022,134400,463568976,1876,1869,1876,1869,276
|
|
20241022,134300,463051832,1869,1876,1876,1869,1501
|
|
20241022,134200,460236481,1869,1869,1869,1869,0
|
|
20241022,134100,460236481,1869,1876,1876,1865,2781
|
|
20241022,134000,455044451,1877,1877,1877,1877,0
|
|
20241022,133900,455044451,1877,1877,1877,1877,0
|
|
20241022,133800,455044451,1877,1877,1877,1877,1
|
|
20241022,133700,455042574,1865,1878,1878,1865,88
|
|
20241022,133600,454878441,1865,1870,1879,1865,375
|
|
20241022,133500,454176509,1870,1860,1870,1860,3000
|
|
20241022,133400,448575349,1860,1860,1860,1860,10
|
|
20241022,133300,448556749,1860,1860,1860,1860,0
|
|
20241022,133200,448556749,1860,1860,1860,1860,1
|
|
20241022,133100,448554889,1850,1846,1850,1846,1569
|
|
20241022,133000,445654752,1846,1846,1846,1846,0
|
|
20241022,132900,445654752,1846,1846,1846,1846,0
|
|
20241022,132800,445654752,1846,1846,1846,1846,1
|
|
20241022,132700,445652906,1846,1846,1846,1846,1
|
|
20241022,132600,445651060,1841,1841,1841,1841,63
|
|
20241022,132500,445535077,1847,1847,1847,1847,0
|
|
20241022,132400,445535077,1847,1847,1847,1847,0
|
|
20241022,132300,445535077,1847,1847,1847,1847,0
|
|
20241022,132200,445535077,1847,1847,1847,1847,0
|
|
20241022,132100,445535077,1847,1847,1847,1847,0
|
|
20241022,132000,445535077,1847,1840,1847,1840,2145
|
|
20241022,131900,441586031,1829,1829,1829,1829,114
|
|
20241022,131800,441377525,1829,1829,1829,1829,0
|
|
20241022,131700,441377525,1829,1829,1829,1829,0
|
|
20241022,131600,441377525,1829,1829,1829,1829,500
|
|
20241022,131500,440463025,1829,1829,1829,1829,0
|
|
20241022,131400,440463025,1829,1829,1829,1829,0
|
|
20241022,131300,440463025,1829,1829,1829,1829,0
|
|
20241022,131200,440463025,1829,1829,1829,1829,1
|
|
20241022,131100,440461196,1829,1829,1829,1829,0
|
|
20241022,131000,440461196,1829,1829,1829,1829,0
|
|
20241022,130900,440461196,1829,1829,1829,1829,0
|
|
20241022,130800,440461196,1829,1829,1829,1829,0
|
|
20241022,130700,440461196,1829,1823,1829,1823,245
|
|
20241022,130600,440014511,1817,1829,1829,1817,51
|
|
20241022,130500,439921832,1828,1828,1828,1828,10
|
|
20241022,130400,439903552,1829,1829,1829,1829,54
|
|
20241022,130300,439804786,1829,1818,1829,1818,2079
|
|
20241022,130200,436011868,1818,1818,1818,1818,0
|
|
20241022,130100,436011868,1818,1818,1818,1818,0
|
|
20241022,130000,436011868,1818,1818,1818,1818,1
|
|
20241022,125900,436010050,1805,1805,1805,1805,1
|
|
20241022,125800,436008245,1818,1818,1818,1818,0
|
|
20241022,125700,436008245,1818,1818,1818,1804,196
|
|
20241022,125600,435654633,1802,1819,1819,1802,454
|
|
20241022,125500,434836508,1797,1797,1797,1797,0
|
|
20241022,125400,434836508,1797,1816,1816,1797,961
|
|
20241022,125300,433091902,1818,1811,1818,1792,3067
|
|
20241022,125200,427583857,1812,1832,1832,1812,341
|
|
20241022,125100,426965945,1812,1824,1824,1812,1400
|
|
20241022,125000,424421883,1848,1833,1848,1821,3001
|
|
20241022,124900,418951990,1853,1832,1853,1832,2
|
|
20241022,124800,418948305,1831,1844,1844,1831,1667
|
|
20241022,124700,415876192,1843,1860,1870,1843,1516
|
|
20241022,124600,413062779,1859,1860,1872,1859,487
|
|
20241022,124500,412156965,1872,1865,1872,1860,448
|
|
20241022,124400,411321666,1871,1872,1872,1871,263
|
|
20241022,124300,410829476,1875,1875,1875,1875,0
|
|
20241022,124200,410829476,1875,1883,1884,1875,5010
|
|
20241022,124100,401392858,1872,1880,1883,1872,322
|
|
20241022,124000,400789315,1885,1885,1885,1885,25
|
|
20241022,123900,400742190,1885,1881,1885,1881,50
|
|
20241022,123800,400648136,1881,1881,1881,1881,0
|
|
20241022,123700,400648136,1881,1880,1881,1879,489
|
|
20241022,123600,399728830,1880,1879,1880,1879,680
|
|
20241022,123500,398450564,1879,1875,1879,1875,5
|
|
20241022,123400,398441185,1873,1870,1873,1870,390
|
|
20241022,123300,397711882,1870,1870,1870,1870,200
|
|
20241022,123200,397337882,1870,1859,1870,1859,37
|
|
20241022,123100,397269088,1870,1861,1870,1859,5413
|
|
20241022,123000,387151182,1861,1874,1874,1861,328
|
|
20241022,122900,386540217,1876,1876,1876,1876,0
|
|
20241022,122800,386540217,1876,1876,1876,1876,201
|
|
20241022,122700,386163141,1864,1865,1866,1864,485
|
|
20241022,122600,385258615,1865,1871,1871,1865,587
|
|
20241022,122500,384162087,1876,1875,1876,1875,538
|
|
20241022,122400,383153336,1875,1875,1875,1875,11
|
|
20241022,122300,383132711,1875,1875,1875,1875,1
|
|
20241022,122200,383130836,1875,1875,1875,1875,8
|
|
20241022,122100,383115836,1875,1875,1875,1875,240
|
|
20241022,122000,382665836,1875,1870,1875,1870,765
|
|
20241022,121900,381234536,1870,1870,1870,1870,133
|
|
20241022,121800,380985826,1847,1854,1876,1847,3515
|
|
20241022,121700,374445603,1854,1850,1854,1850,2696
|
|
20241022,121600,369457999,1850,1850,1850,1850,50
|
|
20241022,121500,369365499,1850,1850,1850,1850,0
|
|
20241022,121400,369365499,1850,1850,1850,1850,0
|
|
20241022,121300,369365499,1850,1840,1850,1840,12255
|
|
20241022,121200,346723174,1841,1822,1841,1822,182
|
|
20241022,121100,346391441,1822,1822,1822,1822,30
|
|
20241022,121000,346336781,1822,1822,1822,1822,1300
|
|
20241022,120900,343968181,1822,1822,1822,1822,12
|
|
20241022,120800,343946317,1822,1822,1822,1822,2
|
|
20241022,120700,343942673,1822,1822,1822,1822,30
|
|
20241022,120600,343888013,1822,1822,1822,1822,6
|
|
20241022,120500,343877081,1822,1822,1822,1822,50
|
|
20241022,120400,343785981,1822,1822,1822,1822,111
|
|
20241022,120300,343583739,1822,1822,1822,1822,0
|
|
20241022,120200,343583739,1822,1822,1822,1822,1
|
|
20241022,120100,343581917,1819,1809,1819,1803,745
|
|
20241022,120000,342233128,1809,1804,1809,1804,165
|
|
20241022,115900,341935123,1804,1804,1804,1804,0
|
|
20241022,115800,341935123,1804,1804,1804,1804,1
|
|
20241022,115700,341933319,1803,1803,1803,1803,0
|
|
20241022,115600,341933319,1803,1803,1803,1803,500
|
|
20241022,115500,341031819,1802,1802,1802,1802,0
|
|
20241022,115400,341031819,1802,1802,1802,1802,35
|
|
20241022,115300,340968749,1806,1806,1806,1806,0
|
|
20241022,115200,340968749,1806,1806,1806,1806,0
|
|
20241022,115100,340968749,1806,1806,1806,1806,0
|
|
20241022,115000,340968749,1806,1806,1806,1806,0
|
|
20241022,114900,340968749,1806,1806,1806,1806,0
|
|
20241022,114800,340968749,1806,1806,1806,1806,100
|
|
20241022,114700,340788149,1807,1807,1807,1807,1
|
|
20241022,114600,340786342,1792,1792,1792,1791,214
|
|
20241022,114500,340402951,1809,1807,1809,1807,100
|
|
20241022,114400,340222128,1809,1809,1809,1809,0
|
|
20241022,114300,340222128,1809,1809,1809,1809,0
|
|
20241022,114200,340222128,1809,1790,1809,1790,1947
|
|
20241022,114100,336736979,1790,1790,1790,1790,451
|
|
20241022,114000,335929689,1792,1800,1800,1792,2227
|
|
20241022,113900,331922465,1810,1810,1810,1810,0
|
|
20241022,113800,331922465,1810,1810,1810,1810,0
|
|
20241022,113700,331922465,1810,1810,1810,1810,200
|
|
20241022,113600,331560465,1810,1810,1810,1810,0
|
|
20241022,113500,331560465,1810,1810,1810,1810,1
|
|
20241022,113400,331558655,1804,1804,1804,1804,0
|
|
20241022,113300,331558655,1804,1804,1804,1804,1000
|
|
20241022,113200,329754655,1804,1803,1804,1803,2
|
|
20241022,113100,329751048,1803,1803,1803,1803,0
|
|
20241022,113000,329751048,1803,1803,1803,1803,0
|
|
20241022,112900,329751048,1803,1803,1803,1803,300
|
|
20241022,112800,329210148,1804,1804,1804,1804,0
|
|
20241022,112700,329210148,1804,1804,1804,1804,0
|
|
20241022,112600,329210148,1804,1804,1804,1804,1000
|
|
20241022,112500,327406148,1810,1810,1810,1810,0
|
|
20241022,112400,327406148,1810,1810,1810,1810,1
|
|
20241022,112300,327404338,1789,1810,1810,1789,569
|
|
20241022,112200,326386166,1784,1801,1801,1784,1265
|
|
20241022,112100,324120909,1810,1810,1810,1810,300
|
|
20241022,112000,323577909,1810,1810,1810,1810,1
|
|
20241022,111900,323576099,1809,1809,1809,1809,0
|
|
20241022,111800,323576099,1809,1809,1809,1809,0
|
|
20241022,111700,323576099,1809,1809,1809,1809,817
|
|
20241022,111600,322098146,1810,1810,1810,1810,0
|
|
20241022,111500,322098146,1810,1810,1810,1810,0
|
|
20241022,111400,322098146,1810,1810,1810,1810,0
|
|
20241022,111300,322098146,1810,1810,1810,1810,0
|
|
20241022,111200,322098146,1810,1810,1810,1810,0
|
|
20241022,111100,322098146,1810,1810,1810,1810,0
|
|
20241022,111000,322098146,1810,1795,1810,1795,42
|
|
20241022,110900,322022741,1810,1810,1810,1810,0
|
|
20241022,110800,322022741,1810,1810,1810,1810,0
|
|
20241022,110700,322022741,1810,1810,1810,1810,0
|
|
20241022,110600,322022741,1810,1810,1810,1810,0
|
|
20241022,110500,322022741,1810,1810,1810,1810,0
|
|
20241022,110400,322022741,1810,1810,1810,1810,0
|
|
20241022,110300,322022741,1810,1810,1810,1810,12
|
|
20241022,110200,322001021,1811,1806,1811,1806,62
|
|
20241022,110100,321888844,1806,1806,1806,1806,0
|
|
20241022,110000,321888844,1806,1806,1806,1806,1
|
|
20241022,105900,321887038,1795,1795,1795,1795,0
|
|
20241022,105800,321887038,1795,1795,1795,1795,0
|
|
20241022,105700,321887038,1795,1795,1795,1795,1000
|
|
20241022,105600,320092038,1801,1801,1801,1801,0
|
|
20241022,105500,320092038,1801,1801,1801,1801,29
|
|
20241022,105400,320039809,1801,1801,1801,1801,0
|
|
20241022,105300,320039809,1801,1801,1801,1801,3
|
|
20241022,105200,320034406,1816,1804,1816,1801,6001
|
|
20241022,105100,309224851,1819,1805,1819,1804,101
|
|
20241022,105000,309042610,1801,1801,1801,1801,0
|
|
20241022,104900,309042610,1801,1826,1826,1801,47
|
|
20241022,104800,308957938,1817,1817,1817,1817,43
|
|
20241022,104700,308879807,1817,1817,1817,1817,457
|
|
20241022,104600,308049438,1817,1822,1822,1816,6238
|
|
20241022,104500,296696142,1822,1822,1822,1822,227
|
|
20241022,104400,296282548,1840,1840,1840,1840,1
|
|
20241022,104300,296280708,1826,1829,1830,1826,730
|
|
20241022,104200,294945323,1842,1842,1842,1842,1
|
|
20241022,104100,294943481,1842,1842,1842,1842,0
|
|
20241022,104000,294943481,1842,1842,1842,1842,0
|
|
20241022,103900,294943481,1842,1842,1842,1842,0
|
|
20241022,103800,294943481,1842,1842,1842,1842,0
|
|
20241022,103700,294943481,1842,1842,1842,1842,0
|
|
20241022,103600,294943481,1842,1841,1842,1841,4379
|
|
20241022,103500,286878363,1842,1842,1842,1842,221
|
|
20241022,103400,286471281,1842,1842,1842,1842,38
|
|
20241022,103300,286401285,1842,1841,1842,1841,37
|
|
20241022,103200,286333151,1813,1813,1813,1813,21
|
|
20241022,103100,286295078,1837,1842,1842,1837,437
|
|
20241022,103000,285492299,1837,1834,1837,1834,1702
|
|
20241022,102900,282367944,1834,1834,1834,1834,2000
|
|
20241022,102800,278699944,1834,1833,1835,1833,3021
|
|
20241022,102700,273160075,1834,1834,1834,1834,0
|
|
20241022,102600,273160075,1834,1833,1834,1830,3001
|
|
20241022,102500,267665241,1817,1819,1819,1817,2078
|
|
20241022,102400,263888047,1835,1830,1835,1830,2
|
|
20241022,102300,263884382,1835,1835,1835,1835,0
|
|
20241022,102200,263884382,1835,1835,1835,1835,2
|
|
20241022,102100,263880712,1836,1826,1836,1825,249
|
|
20241022,102000,263426094,1836,1837,1837,1836,1805
|
|
20241022,101900,260112113,1836,1836,1836,1836,500
|
|
20241022,101800,259194113,1836,1836,1836,1836,44
|
|
20241022,101700,259113329,1817,1817,1817,1817,3819
|
|
20241022,101600,252174206,1850,1834,1850,1834,3200
|
|
20241022,101500,246274654,1834,1834,1834,1834,1000
|
|
20241022,101400,244440654,1834,1834,1834,1833,2342
|
|
20241022,101300,240145481,1834,1834,1834,1834,3130
|
|
20241022,101200,234405061,1834,1834,1834,1832,1597
|
|
20241022,101100,231476716,1834,1810,1834,1809,501
|
|
20241022,101000,230570332,1809,1809,1809,1809,0
|
|
20241022,100900,230570332,1809,1809,1809,1809,0
|
|
20241022,100800,230570332,1809,1809,1809,1809,0
|
|
20241022,100700,230570332,1809,1809,1809,1809,0
|
|
20241022,100600,230570332,1809,1805,1835,1805,2245
|
|
20241022,100500,226515681,1805,1792,1805,1792,1194
|
|
20241022,100400,224371211,1792,1786,1792,1786,446
|
|
20241022,100300,223573993,1786,1786,1786,1786,110
|
|
20241022,100200,223377533,1785,1785,1785,1785,27
|
|
20241022,100100,223329338,1792,1792,1792,1792,0
|
|
20241022,100000,223329338,1792,1792,1792,1792,0
|
|
20241022,095900,223329338,1792,1792,1792,1792,0
|
|
20241022,095800,223329338,1792,1792,1792,1792,2
|
|
20241022,095700,223325754,1792,1792,1792,1792,0
|
|
20241022,095600,223325754,1792,1792,1792,1792,0
|
|
20241022,095500,223325754,1792,1792,1792,1792,0
|
|
20241022,095400,223325754,1792,1792,1792,1792,0
|
|
20241022,095300,223325754,1792,1784,1792,1784,266
|
|
20241022,095200,222851202,1792,1785,1792,1785,41
|
|
20241022,095100,222778010,1785,1785,1785,1785,132
|
|
20241022,095000,222542390,1785,1785,1785,1785,100
|
|
20241022,094900,222363890,1792,1792,1792,1792,100
|
|
20241022,094800,222184690,1792,1790,1792,1790,69
|
|
20241022,094700,222061098,1792,1792,1792,1792,0
|
|
20241022,094600,222061098,1792,1780,1792,1780,931
|
|
20241022,094500,220400284,1779,1779,1779,1779,408
|
|
20241022,094400,219674452,1779,1779,1779,1779,51
|
|
20241022,094300,219583723,1780,1780,1780,1780,71
|
|
20241022,094200,219457343,1780,1764,1780,1764,3
|
|
20241022,094100,219452035,1782,1782,1782,1782,1
|
|
20241022,094000,219450253,1782,1782,1782,1782,1
|
|
20241022,093900,219448471,1764,1764,1764,1764,31
|
|
20241022,093800,219393787,1782,1782,1782,1782,7
|
|
20241022,093700,219381313,1764,1764,1764,1764,69
|
|
20241022,093600,219259597,1764,1764,1764,1764,70
|
|
20241022,093500,219136117,1783,1783,1783,1783,0
|
|
20241022,093400,219136117,1783,1783,1783,1783,1
|
|
20241022,093300,219134334,1780,1779,1780,1779,732
|
|
20241022,093200,217831412,1780,1780,1780,1780,0
|
|
20241022,093100,217831412,1780,1780,1780,1780,3
|
|
20241022,093000,217826072,1780,1780,1780,1780,1
|
|
20241022,092900,217824292,1780,1799,1799,1761,4161
|
|
20241022,092800,210430475,1799,1799,1799,1799,30
|
|
20241022,092700,210376505,1800,1800,1800,1800,300
|
|
20241022,092600,209836505,1787,1780,1787,1780,1726
|
|
20241022,092500,206755466,1779,1780,1780,1779,545
|
|
20241022,092400,205785394,1780,1780,1780,1780,5
|
|
20241022,092300,205776494,1780,1786,1786,1780,1512
|
|
20241022,092200,203085122,1764,1739,1764,1739,1404
|
|
20241022,092100,200619726,1730,1741,1741,1730,9300
|
|
20241022,092000,184515809,1741,1741,1741,1741,0
|
|
20241022,091900,184515809,1741,1742,1742,1741,5000
|
|
20241022,091800,175810533,1741,1763,1763,1741,689
|
|
20241022,091700,174597586,1763,1762,1763,1762,2114
|
|
20241022,091600,170872716,1737,1726,1742,1726,4615
|
|
20241022,091500,162888814,1728,1740,1740,1728,2756
|
|
20241022,091400,158122664,1738,1740,1752,1738,5150
|
|
20241022,091300,149160379,1738,1754,1759,1738,10655
|
|
20241022,091200,130619703,1759,1736,1766,1713,3342
|
|
20241022,091100,124742222,1755,1790,1790,1713,9194
|
|
20241022,091000,108608723,1790,1800,1800,1790,1615
|
|
20241022,090900,105713315,1791,1800,1800,1791,1501
|
|
20241022,090800,103018808,1800,1800,1800,1800,0
|
|
20241022,090700,103018808,1800,1821,1821,1800,9775
|
|
20241022,090600,85358743,1821,1823,1823,1820,2347
|
|
20241022,090500,81083991,1843,1845,1855,1839,19472
|
|
20241022,090400,45232704,1849,1854,1854,1849,676
|
|
20241022,090300,43980776,1860,1849,1860,1849,1729
|
|
20241022,090200,40771259,1849,1860,1860,1849,11727
|
|
20241022,090100,19043922,1877,1877,1900,1860,6410
|
|
20241022,090000,7023993,1872,1841,1881,1841,3612
|