604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241209,190100,5898063144,1792,1792,1792,1792,26399
|
|
20241209,190000,5898063144,1792,1792,1792,1792,0
|
|
20241209,185900,5898063144,1792,1792,1792,1792,0
|
|
20241209,185800,5898063144,1792,1792,1792,1792,0
|
|
20241209,185700,5898063144,1792,1792,1792,1792,0
|
|
20241209,185600,5898063144,1792,1792,1792,1792,0
|
|
20241209,185500,5898063144,1792,1792,1792,1792,0
|
|
20241209,185400,5898063144,1792,1792,1792,1792,0
|
|
20241209,185300,5898063144,1792,1792,1792,1792,0
|
|
20241209,185200,5898063144,1792,1792,1792,1792,0
|
|
20241209,185100,5898063144,1792,1792,1792,1792,0
|
|
20241209,185000,5898063144,1792,1792,1792,1792,0
|
|
20241209,184900,5898063144,1792,1792,1792,1792,0
|
|
20241209,184800,5898063144,1792,1792,1792,1792,0
|
|
20241209,184700,5898063144,1792,1792,1792,1792,0
|
|
20241209,184600,5898063144,1792,1792,1792,1792,0
|
|
20241209,184500,5898063144,1792,1792,1792,1792,0
|
|
20241209,184400,5898063144,1792,1792,1792,1792,0
|
|
20241209,184300,5898063144,1792,1792,1792,1792,0
|
|
20241209,184200,5898063144,1792,1792,1792,1792,0
|
|
20241209,184100,5898063144,1792,1792,1792,1792,0
|
|
20241209,184000,5898063144,1792,1792,1792,1792,0
|
|
20241209,183900,5898063144,1792,1792,1792,1792,0
|
|
20241209,183800,5898063144,1792,1792,1792,1792,0
|
|
20241209,183700,5898063144,1792,1792,1792,1792,0
|
|
20241209,183600,5898063144,1792,1792,1792,1792,0
|
|
20241209,183500,5898063144,1792,1792,1792,1792,0
|
|
20241209,183400,5898063144,1792,1792,1792,1792,0
|
|
20241209,183300,5898063144,1792,1792,1792,1792,0
|
|
20241209,183200,5898063144,1792,1792,1792,1792,0
|
|
20241209,183100,5898063144,1792,1792,1792,1792,26399
|
|
20241209,183000,5898063144,1792,1792,1792,1792,0
|
|
20241209,182900,5898063144,1792,1792,1792,1792,0
|
|
20241209,182800,5898063144,1792,1792,1792,1792,0
|
|
20241209,182700,5898063144,1792,1792,1792,1792,0
|
|
20241209,182600,5898063144,1792,1792,1792,1792,0
|
|
20241209,182500,5898063144,1792,1792,1792,1792,0
|
|
20241209,182400,5898063144,1792,1792,1792,1792,0
|
|
20241209,182300,5898063144,1792,1792,1792,1792,0
|
|
20241209,182200,5898063144,1792,1792,1792,1792,0
|
|
20241209,182100,5898063144,1792,1792,1792,1792,0
|
|
20241209,182000,5898063144,1792,1792,1792,1792,0
|
|
20241209,181900,5898063144,1792,1792,1792,1792,0
|
|
20241209,181800,5898063144,1792,1792,1792,1792,0
|
|
20241209,181700,5898063144,1792,1792,1792,1792,0
|
|
20241209,181600,5898063144,1792,1792,1792,1792,0
|
|
20241209,181500,5898063144,1792,1792,1792,1792,0
|
|
20241209,181400,5898063144,1792,1792,1792,1792,0
|
|
20241209,181300,5898063144,1792,1792,1792,1792,0
|
|
20241209,181200,5898063144,1792,1792,1792,1792,0
|
|
20241209,181100,5898063144,1792,1792,1792,1792,0
|
|
20241209,181000,5898063144,1792,1792,1792,1792,0
|
|
20241209,180900,5898063144,1792,1792,1792,1792,0
|
|
20241209,180800,5898063144,1792,1792,1792,1792,0
|
|
20241209,180700,5898063144,1792,1792,1792,1792,0
|
|
20241209,180600,5898063144,1792,1792,1792,1792,0
|
|
20241209,180500,5898063144,1792,1792,1792,1792,0
|
|
20241209,180400,5898063144,1792,1792,1792,1792,0
|
|
20241209,180300,5898063144,1792,1792,1792,1792,0
|
|
20241209,180200,5898063144,1792,1792,1792,1792,0
|
|
20241209,180100,5898063144,1792,1792,1792,1792,26399
|
|
20241209,180000,5898063144,1792,1792,1792,1792,0
|
|
20241209,175900,5898063144,1792,1792,1792,1792,0
|
|
20241209,175800,5898063144,1792,1792,1792,1792,0
|
|
20241209,175700,5898063144,1792,1792,1792,1792,0
|
|
20241209,175600,5898063144,1792,1792,1792,1792,0
|
|
20241209,175500,5898063144,1792,1792,1792,1792,0
|
|
20241209,175400,5898063144,1792,1792,1792,1792,0
|
|
20241209,175300,5898063144,1792,1792,1792,1792,0
|
|
20241209,175200,5898063144,1792,1792,1792,1792,0
|
|
20241209,175100,5898063144,1792,1792,1792,1792,0
|
|
20241209,175000,5898063144,1792,1792,1792,1792,0
|
|
20241209,174900,5898063144,1792,1792,1792,1792,0
|
|
20241209,174800,5898063144,1792,1792,1792,1792,0
|
|
20241209,174700,5898063144,1792,1792,1792,1792,0
|
|
20241209,174600,5898063144,1792,1792,1792,1792,0
|
|
20241209,174500,5898063144,1792,1792,1792,1792,0
|
|
20241209,174400,5898063144,1792,1792,1792,1792,0
|
|
20241209,174300,5898063144,1792,1792,1792,1792,0
|
|
20241209,174200,5898063144,1792,1792,1792,1792,0
|
|
20241209,174100,5898063144,1792,1792,1792,1792,0
|
|
20241209,174000,5898063144,1792,1792,1792,1792,0
|
|
20241209,173900,5898063144,1792,1792,1792,1792,0
|
|
20241209,173800,5898063144,1792,1792,1792,1792,0
|
|
20241209,173700,5898063144,1792,1792,1792,1792,0
|
|
20241209,173600,5898063144,1792,1792,1792,1792,0
|
|
20241209,173500,5898063144,1792,1792,1792,1792,0
|
|
20241209,173400,5898063144,1792,1792,1792,1792,0
|
|
20241209,173300,5898063144,1792,1792,1792,1792,0
|
|
20241209,173200,5898063144,1792,1792,1792,1792,0
|
|
20241209,173100,5898063144,1792,1792,1792,1792,26399
|
|
20241209,173000,5898063144,1792,1792,1792,1792,0
|
|
20241209,172900,5898063144,1792,1792,1792,1792,0
|
|
20241209,172800,5898063144,1792,1792,1792,1792,0
|
|
20241209,172700,5898063144,1792,1792,1792,1792,0
|
|
20241209,172600,5898063144,1792,1792,1792,1792,0
|
|
20241209,172500,5898063144,1792,1792,1792,1792,0
|
|
20241209,172400,5898063144,1792,1792,1792,1792,0
|
|
20241209,172300,5898063144,1792,1792,1792,1792,0
|
|
20241209,172200,5898063144,1792,1792,1792,1792,0
|
|
20241209,172100,5898063144,1792,1792,1792,1792,0
|
|
20241209,172000,5898063144,1792,1792,1792,1792,0
|
|
20241209,171900,5898063144,1792,1792,1792,1792,0
|
|
20241209,171800,5898063144,1792,1792,1792,1792,0
|
|
20241209,171700,5898063144,1792,1792,1792,1792,0
|
|
20241209,171600,5898063144,1792,1792,1792,1792,0
|
|
20241209,171500,5898063144,1792,1792,1792,1792,0
|
|
20241209,171400,5898063144,1792,1792,1792,1792,0
|
|
20241209,171300,5898063144,1792,1792,1792,1792,0
|
|
20241209,171200,5898063144,1792,1792,1792,1792,0
|
|
20241209,171100,5898063144,1792,1792,1792,1792,0
|
|
20241209,171000,5898063144,1792,1792,1792,1792,0
|
|
20241209,170900,5898063144,1792,1792,1792,1792,0
|
|
20241209,170800,5898063144,1792,1792,1792,1792,0
|
|
20241209,170700,5898063144,1792,1792,1792,1792,0
|
|
20241209,170600,5898063144,1792,1792,1792,1792,0
|
|
20241209,170500,5898063144,1792,1792,1792,1792,0
|
|
20241209,170400,5898063144,1792,1792,1792,1792,0
|
|
20241209,170300,5898063144,1792,1792,1792,1792,0
|
|
20241209,170200,5898063144,1792,1792,1792,1792,0
|
|
20241209,170100,5898063144,1792,1792,1792,1792,26399
|
|
20241209,170000,5898063144,1792,1792,1792,1792,0
|
|
20241209,165900,5898063144,1792,1792,1792,1792,0
|
|
20241209,165800,5898063144,1792,1792,1792,1792,0
|
|
20241209,165700,5898063144,1792,1792,1792,1792,0
|
|
20241209,165600,5898063144,1792,1792,1792,1792,0
|
|
20241209,165500,5898063144,1792,1792,1792,1792,0
|
|
20241209,165400,5898063144,1792,1792,1792,1792,0
|
|
20241209,165300,5898063144,1792,1792,1792,1792,0
|
|
20241209,165200,5898063144,1792,1792,1792,1792,0
|
|
20241209,165100,5898063144,1792,1792,1792,1792,0
|
|
20241209,165000,5898063144,1792,1792,1792,1792,0
|
|
20241209,164900,5898063144,1792,1792,1792,1792,0
|
|
20241209,164800,5898063144,1792,1792,1792,1792,0
|
|
20241209,164700,5898063144,1792,1792,1792,1792,0
|
|
20241209,164600,5898063144,1792,1792,1792,1792,0
|
|
20241209,164500,5898063144,1792,1792,1792,1792,0
|
|
20241209,164400,5898063144,1792,1792,1792,1792,0
|
|
20241209,164300,5898063144,1792,1792,1792,1792,0
|
|
20241209,164200,5898063144,1792,1792,1792,1792,0
|
|
20241209,164100,5898063144,1792,1792,1792,1792,0
|
|
20241209,164000,5898063144,1792,1792,1792,1792,0
|
|
20241209,163900,5898063144,1792,1792,1792,1792,0
|
|
20241209,163800,5898063144,1792,1792,1792,1792,0
|
|
20241209,163700,5898063144,1792,1792,1792,1792,0
|
|
20241209,163600,5898063144,1792,1792,1792,1792,0
|
|
20241209,163500,5898063144,1792,1792,1792,1792,0
|
|
20241209,163400,5898063144,1792,1792,1792,1792,0
|
|
20241209,163300,5898063144,1792,1792,1792,1792,0
|
|
20241209,163200,5898063144,1792,1792,1792,1792,0
|
|
20241209,163100,5898063144,1792,1792,1792,1792,26399
|
|
20241209,163000,5898063144,1792,1792,1792,1792,0
|
|
20241209,162900,5898063144,1792,1792,1792,1792,0
|
|
20241209,162800,5898063144,1792,1792,1792,1792,0
|
|
20241209,162700,5898063144,1792,1792,1792,1792,0
|
|
20241209,162600,5898063144,1792,1792,1792,1792,0
|
|
20241209,162500,5898063144,1792,1792,1792,1792,0
|
|
20241209,162400,5898063144,1792,1792,1792,1792,0
|
|
20241209,162300,5898063144,1792,1792,1792,1792,0
|
|
20241209,162200,5898063144,1792,1792,1792,1792,0
|
|
20241209,162100,5898063144,1792,1792,1792,1792,0
|
|
20241209,162000,5898063144,1792,1792,1792,1792,0
|
|
20241209,161900,5898063144,1792,1792,1792,1792,0
|
|
20241209,161800,5898063144,1792,1792,1792,1792,0
|
|
20241209,161700,5898063144,1792,1792,1792,1792,0
|
|
20241209,161600,5898063144,1792,1792,1792,1792,0
|
|
20241209,161500,5898063144,1792,1792,1792,1792,0
|
|
20241209,161400,5898063144,1792,1792,1792,1792,0
|
|
20241209,161300,5898063144,1792,1792,1792,1792,0
|
|
20241209,161200,5898063144,1792,1792,1792,1792,0
|
|
20241209,161100,5898063144,1792,1792,1792,1792,0
|
|
20241209,161000,5898063144,1792,1792,1792,1792,0
|
|
20241209,160900,5898063144,1792,1792,1792,1792,0
|
|
20241209,160800,5898063144,1792,1792,1792,1792,0
|
|
20241209,160700,5898063144,1792,1792,1792,1792,0
|
|
20241209,160600,5898063144,1792,1792,1792,1792,0
|
|
20241209,160500,5898063144,1792,1792,1792,1792,0
|
|
20241209,160400,5898063144,1792,1792,1792,1792,0
|
|
20241209,160300,5898063144,1792,1792,1792,1792,0
|
|
20241209,160200,5898063144,1792,1792,1792,1792,0
|
|
20241209,160100,5898063144,1792,1792,1792,1792,26399
|
|
20241209,160000,5898063144,1792,1792,1792,1792,0
|
|
20241209,155900,5898063144,1792,1792,1792,1792,0
|
|
20241209,155800,5898063144,1792,1792,1792,1792,0
|
|
20241209,155700,5898063144,1792,1792,1792,1792,0
|
|
20241209,155600,5898063144,1792,1792,1792,1792,0
|
|
20241209,155500,5898063144,1792,1792,1792,1792,0
|
|
20241209,155400,5898063144,1792,1792,1792,1792,0
|
|
20241209,155300,5898063144,1792,1792,1792,1792,0
|
|
20241209,155200,5898063144,1792,1792,1792,1792,0
|
|
20241209,155100,5898063144,1792,1792,1792,1792,0
|
|
20241209,155000,5898063144,1792,1792,1792,1792,0
|
|
20241209,154900,5898063144,1792,1792,1792,1792,0
|
|
20241209,154800,5898063144,1792,1792,1792,1792,0
|
|
20241209,154700,5898063144,1792,1792,1792,1792,0
|
|
20241209,154600,5898063144,1792,1792,1792,1792,0
|
|
20241209,154500,5898063144,1792,1792,1792,1792,0
|
|
20241209,154400,5898063144,1792,1792,1792,1792,0
|
|
20241209,154300,5898063144,1792,1792,1792,1792,0
|
|
20241209,154200,5898063144,1792,1792,1792,1792,0
|
|
20241209,154100,5898063144,1792,1792,1792,1792,0
|
|
20241209,154000,5898063144,1792,1792,1792,1792,0
|
|
20241209,153900,5898063144,1792,1792,1792,1792,0
|
|
20241209,153800,5898063144,1792,1792,1792,1792,0
|
|
20241209,153700,5898063144,1792,1792,1792,1792,0
|
|
20241209,153600,5898063144,1792,1792,1792,1792,0
|
|
20241209,153500,5898063144,1792,1792,1792,1792,0
|
|
20241209,153400,5898063144,1792,1792,1792,1792,0
|
|
20241209,153300,5898063144,1792,1792,1792,1792,0
|
|
20241209,153200,5898063144,1792,1792,1792,1792,0
|
|
20241209,153100,5898063144,1792,1792,1792,1792,26399
|
|
20241209,153000,5898063144,1792,1792,1792,1792,26399
|
|
20241209,152900,5850756136,1782,1782,1782,1782,0
|
|
20241209,152800,5850756136,1782,1782,1782,1782,0
|
|
20241209,152700,5850756136,1782,1782,1782,1782,0
|
|
20241209,152600,5850756136,1782,1782,1782,1782,0
|
|
20241209,152500,5850756136,1782,1782,1782,1782,0
|
|
20241209,152400,5850756136,1782,1782,1782,1782,0
|
|
20241209,152300,5850756136,1782,1782,1782,1782,0
|
|
20241209,152200,5850756136,1782,1782,1782,1782,0
|
|
20241209,152100,5850756136,1782,1782,1782,1782,0
|
|
20241209,152000,5850756136,1782,1782,1782,1782,0
|
|
20241209,151900,5850756136,1782,1778,1782,1776,2530
|
|
20241209,151800,5846255662,1778,1782,1782,1776,1771
|
|
20241209,151700,5843102080,1783,1782,1783,1782,2637
|
|
20241209,151600,5838402577,1782,1783,1783,1775,293
|
|
20241209,151500,5837880274,1783,1775,1783,1774,763
|
|
20241209,151400,5836520033,1774,1774,1783,1768,847
|
|
20241209,151300,5835017080,1773,1773,1773,1767,938
|
|
20241209,151200,5833355771,1772,1772,1777,1766,1885
|
|
20241209,151100,5830021625,1772,1778,1778,1772,709
|
|
20241209,151000,5828762973,1775,1775,1783,1775,1711
|
|
20241209,150900,5825718947,1775,1776,1777,1775,6398
|
|
20241209,150800,5814357954,1776,1780,1780,1775,10056
|
|
20241209,150700,5796494856,1783,1781,1783,1780,3435
|
|
20241209,150600,5790374015,1781,1781,1782,1781,600
|
|
20241209,150500,5789305315,1783,1782,1783,1782,1122
|
|
20241209,150400,5787304815,1781,1781,1781,1780,1838
|
|
20241209,150300,5784031440,1781,1777,1781,1770,5006
|
|
20241209,150200,5775123766,1769,1764,1769,1764,3524
|
|
20241209,150100,5768900918,1764,1760,1764,1760,6350
|
|
20241209,150000,5757701324,1755,1758,1759,1755,1445
|
|
20241209,145900,5755163877,1756,1763,1766,1755,15134
|
|
20241209,145800,5728578354,1763,1761,1763,1758,1982
|
|
20241209,145700,5725087820,1761,1761,1761,1761,399
|
|
20241209,145600,5724385181,1760,1758,1761,1755,6005
|
|
20241209,145500,5713824289,1758,1761,1761,1758,2521
|
|
20241209,145400,5709388580,1761,1764,1764,1761,335
|
|
20241209,145300,5708798356,1766,1766,1766,1765,5519
|
|
20241209,145200,5699052960,1766,1768,1769,1766,5966
|
|
20241209,145100,5688506481,1768,1773,1773,1768,31846
|
|
20241209,145000,5632141920,1778,1777,1778,1773,246
|
|
20241209,144900,5631705053,1771,1774,1774,1771,7588
|
|
20241209,144800,5618257671,1773,1773,1773,1773,4794
|
|
20241209,144700,5609757909,1773,1776,1778,1773,5988
|
|
20241209,144600,5599132216,1780,1780,1780,1780,4
|
|
20241209,144500,5599125096,1780,1775,1780,1775,4
|
|
20241209,144400,5599117981,1780,1780,1780,1780,10
|
|
20241209,144300,5599100181,1775,1775,1775,1775,1666
|
|
20241209,144200,5596143031,1780,1780,1781,1780,2888
|
|
20241209,144100,5591002381,1775,1775,1775,1773,2083
|
|
20241209,144000,5587306106,1774,1785,1785,1773,6696
|
|
20241209,143900,5575427658,1785,1785,1785,1785,20
|
|
20241209,143800,5575391958,1774,1781,1781,1774,8633
|
|
20241209,143700,5560041899,1781,1790,1791,1780,1618
|
|
20241209,143600,5557161237,1782,1783,1791,1782,5315
|
|
20241209,143500,5547686678,1782,1783,1783,1782,1557
|
|
20241209,143400,5544910554,1782,1787,1787,1782,8143
|
|
20241209,143300,5530389750,1787,1787,1787,1787,13
|
|
20241209,143200,5530366519,1783,1783,1783,1783,5
|
|
20241209,143100,5530357604,1785,1783,1785,1773,2499
|
|
20241209,143000,5525899832,1778,1783,1797,1771,22696
|
|
20241209,142900,5485448468,1768,1783,1783,1768,1592
|
|
20241209,142800,5482627769,1783,1784,1784,1772,12357
|
|
20241209,142700,5460662118,1784,1788,1793,1784,8916
|
|
20241209,142600,5444747869,1795,1795,1795,1795,50
|
|
20241209,142500,5444658119,1799,1789,1800,1788,1727
|
|
20241209,142400,5441569078,1803,1803,1803,1803,1
|
|
20241209,142300,5441567275,1804,1804,1804,1787,506
|
|
20241209,142200,5440658297,1800,1799,1807,1785,20384
|
|
20241209,142100,5404155007,1808,1808,1808,1808,311
|
|
20241209,142000,5403592719,1809,1808,1809,1808,9893
|
|
20241209,141900,5385705035,1808,1808,1808,1808,78
|
|
20241209,141800,5385564011,1808,1808,1808,1808,673
|
|
20241209,141700,5384347227,1794,1800,1808,1794,2721
|
|
20241209,141600,5379459274,1808,1808,1808,1808,3
|
|
20241209,141500,5379453850,1808,1800,1808,1800,4
|
|
20241209,141400,5379446642,1808,1808,1808,1808,100
|
|
20241209,141300,5379265842,1808,1808,1808,1808,1
|
|
20241209,141200,5379264034,1803,1800,1808,1800,674
|
|
20241209,141100,5378047558,1800,1800,1800,1800,1
|
|
20241209,141000,5378045758,1799,1808,1808,1799,110
|
|
20241209,140900,5377847778,1808,1805,1809,1805,1151
|
|
20241209,140800,5375767459,1807,1807,1807,1807,0
|
|
20241209,140700,5375767459,1807,1807,1807,1807,0
|
|
20241209,140600,5375767459,1807,1794,1807,1794,2
|
|
20241209,140500,5375763858,1808,1808,1808,1808,501
|
|
20241209,140400,5374858050,1809,1792,1809,1792,114
|
|
20241209,140300,5374653232,1792,1792,1792,1791,1972
|
|
20241209,140200,5371120407,1792,1800,1800,1792,6307
|
|
20241209,140100,5359790093,1800,1802,1802,1800,922
|
|
20241209,140000,5358129122,1809,1809,1809,1809,0
|
|
20241209,135900,5358129122,1809,1809,1809,1809,1
|
|
20241209,135800,5358127313,1815,1815,1815,1815,0
|
|
20241209,135700,5358127313,1815,1815,1815,1815,0
|
|
20241209,135600,5358127313,1815,1815,1815,1812,108
|
|
20241209,135500,5357931296,1816,1816,1816,1816,301
|
|
20241209,135400,5357384680,1816,1810,1818,1810,4695
|
|
20241209,135300,5348862822,1806,1806,1806,1806,450
|
|
20241209,135200,5348050122,1806,1803,1806,1803,1015
|
|
20241209,135100,5346218757,1803,1794,1803,1794,261
|
|
20241209,135000,5345750505,1804,1803,1804,1800,102
|
|
20241209,134900,5345566562,1804,1806,1806,1792,393
|
|
20241209,134800,5344859950,1791,1798,1798,1791,3822
|
|
20241209,134700,5338011025,1801,1812,1812,1799,17435
|
|
20241209,134600,5306617178,1814,1813,1814,1812,118
|
|
20241209,134500,5306403269,1813,1814,1814,1813,218
|
|
20241209,134400,5306008033,1812,1812,1812,1812,58
|
|
20241209,134300,5305902937,1815,1813,1815,1812,519
|
|
20241209,134200,5304962170,1815,1815,1815,1815,0
|
|
20241209,134100,5304962170,1815,1812,1815,1812,846
|
|
20241209,134000,5303428798,1812,1812,1812,1812,773
|
|
20241209,133900,5302028122,1810,1812,1812,1810,3
|
|
20241209,133800,5302022689,1801,1801,1801,1801,0
|
|
20241209,133700,5302022689,1801,1814,1814,1801,1426
|
|
20241209,133600,5299447853,1814,1809,1817,1804,1083
|
|
20241209,133500,5297494073,1808,1809,1809,1808,971
|
|
20241209,133400,5295738361,1804,1808,1809,1804,346
|
|
20241209,133300,5295113000,1808,1808,1808,1808,58
|
|
20241209,133200,5295008136,1804,1804,1804,1804,400
|
|
20241209,133100,5294286536,1804,1804,1804,1804,0
|
|
20241209,133000,5294286536,1804,1808,1808,1804,748
|
|
20241209,132900,5292934232,1808,1804,1808,1804,372
|
|
20241209,132800,5292262056,1804,1804,1804,1802,431
|
|
20241209,132700,5291485012,1804,1804,1804,1804,27
|
|
20241209,132600,5291436304,1808,1804,1808,1804,2183
|
|
20241209,132500,5287496172,1808,1808,1808,1805,1037
|
|
20241209,132400,5285622317,1809,1815,1815,1809,87
|
|
20241209,132300,5285464841,1815,1812,1815,1810,2328
|
|
20241209,132200,5281247487,1817,1820,1821,1817,947
|
|
20241209,132100,5279525806,1820,1819,1820,1817,1880
|
|
20241209,132000,5276106128,1819,1816,1819,1816,545
|
|
20241209,131900,5275115786,1817,1811,1817,1811,33
|
|
20241209,131800,5275055993,1817,1816,1817,1811,4264
|
|
20241209,131700,5267319607,1818,1818,1818,1818,488
|
|
20241209,131600,5266432423,1818,1815,1818,1815,2546
|
|
20241209,131500,5261810036,1815,1814,1815,1814,333
|
|
20241209,131400,5261205954,1814,1814,1814,1814,399
|
|
20241209,131300,5260482168,1814,1809,1815,1809,2247
|
|
20241209,131200,5256411067,1808,1802,1808,1802,823
|
|
20241209,131100,5254924535,1802,1811,1811,1802,812
|
|
20241209,131000,5253456279,1812,1814,1814,1812,350
|
|
20241209,130900,5252821393,1814,1809,1815,1808,241
|
|
20241209,130800,5252384395,1815,1808,1816,1808,210
|
|
20241209,130700,5252004511,1808,1796,1808,1796,1186
|
|
20241209,130600,5249870807,1808,1808,1808,1808,1
|
|
20241209,130500,5249868999,1796,1796,1796,1796,1526
|
|
20241209,130400,5247128303,1800,1800,1800,1800,1335
|
|
20241209,130300,5244725303,1804,1806,1806,1800,337
|
|
20241209,130200,5244117643,1808,1819,1819,1808,3311
|
|
20241209,130100,5238124550,1820,1811,1821,1811,4466
|
|
20241209,130000,5230026458,1821,1811,1824,1811,1847
|
|
20241209,125900,5226674674,1825,1829,1829,1810,121
|
|
20241209,125800,5226454070,1821,1800,1833,1800,3780
|
|
20241209,125700,5219584371,1800,1790,1800,1788,633
|
|
20241209,125600,5218450287,1790,1787,1790,1787,602
|
|
20241209,125500,5217374207,1787,1787,1787,1787,170
|
|
20241209,125400,5217070417,1787,1785,1787,1784,1513
|
|
20241209,125300,5214368661,1785,1788,1788,1785,3078
|
|
20241209,125200,5208868444,1788,1804,1805,1788,120
|
|
20241209,125100,5208652378,1805,1805,1805,1805,1
|
|
20241209,125000,5208650573,1784,1784,1784,1784,1
|
|
20241209,124900,5208648789,1784,1793,1793,1784,1848
|
|
20241209,124800,5205340311,1793,1795,1797,1785,3992
|
|
20241209,124700,5198180633,1809,1799,1809,1785,1501
|
|
20241209,124600,5195489590,1800,1795,1800,1795,1225
|
|
20241209,124500,5193288461,1795,1795,1795,1795,126
|
|
20241209,124400,5193062291,1795,1786,1795,1786,20
|
|
20241209,124300,5193026454,1785,1787,1787,1784,2324
|
|
20241209,124200,5188878742,1787,1785,1787,1785,3046
|
|
20241209,124100,5183438589,1785,1785,1786,1785,1903
|
|
20241209,124000,5180041704,1785,1783,1785,1771,3483
|
|
20241209,123900,5173827136,1783,1779,1783,1779,450
|
|
20241209,123800,5173025521,1768,1783,1783,1765,3421
|
|
20241209,123700,5166957822,1784,1759,1786,1759,3673
|
|
20241209,123600,5160442334,1759,1758,1759,1758,1966
|
|
20241209,123500,5156985904,1758,1747,1758,1747,129
|
|
20241209,123400,5156759428,1755,1753,1755,1753,1584
|
|
20241209,123300,5153981024,1741,1748,1748,1741,7291
|
|
20241209,123200,5141249663,1748,1749,1752,1739,3606
|
|
20241209,123100,5134943136,1748,1748,1751,1735,6581
|
|
20241209,123000,5123455424,1737,1746,1746,1737,49810
|
|
20241209,122900,5036768445,1762,1759,1763,1741,29885
|
|
20241209,122800,4984398508,1759,1761,1761,1759,2472
|
|
20241209,122700,4980048752,1759,1771,1771,1759,28925
|
|
20241209,122600,4929056905,1772,1775,1776,1772,7812
|
|
20241209,122500,4915193965,1774,1790,1790,1774,1813
|
|
20241209,122400,4911966423,1790,1790,1790,1790,1001
|
|
20241209,122300,4910174633,1790,1790,1790,1790,784
|
|
20241209,122200,4908771273,1790,1782,1790,1782,3060
|
|
20241209,122100,4903316979,1782,1778,1791,1770,1739
|
|
20241209,122000,4900217443,1778,1778,1779,1768,14607
|
|
20241209,121900,4874290812,1778,1770,1781,1768,13523
|
|
20241209,121800,4850363392,1782,1800,1800,1765,16061
|
|
20241209,121700,4821906258,1791,1800,1800,1791,1065
|
|
20241209,121600,4819989683,1800,1803,1821,1800,1157
|
|
20241209,121500,4817906308,1800,1811,1811,1800,1574
|
|
20241209,121400,4815066801,1810,1820,1820,1810,12163
|
|
20241209,121300,4792990309,1820,1820,1820,1820,0
|
|
20241209,121200,4792990309,1820,1820,1820,1820,2800
|
|
20241209,121100,4787894309,1819,1818,1843,1818,405
|
|
20241209,121000,4787157331,1846,1846,1846,1846,1
|
|
20241209,120900,4787155485,1846,1802,1847,1801,2172
|
|
20241209,120800,4783220403,1824,1845,1845,1770,31285
|
|
20241209,120700,4726844188,1844,1844,1844,1844,0
|
|
20241209,120600,4726844188,1844,1844,1844,1844,852
|
|
20241209,120500,4725273100,1844,1844,1844,1844,7
|
|
20241209,120400,4725260192,1844,1844,1844,1844,1311
|
|
20241209,120300,4722842708,1849,1844,1849,1844,43
|
|
20241209,120200,4722763266,1844,1844,1844,1844,654
|
|
20241209,120100,4721557290,1840,1844,1850,1840,5456
|
|
20241209,120000,4711496653,1844,1841,1850,1840,6292
|
|
20241209,115900,4699909890,1844,1844,1850,1840,3343
|
|
20241209,115800,4693743473,1844,1851,1851,1844,1200
|
|
20241209,115700,4691526502,1851,1850,1851,1850,60
|
|
20241209,115600,4691415462,1849,1851,1851,1849,1575
|
|
20241209,115500,4688500151,1851,1852,1852,1851,2073
|
|
20241209,115400,4684661176,1852,1852,1852,1852,514
|
|
20241209,115300,4683709248,1851,1851,1851,1851,200
|
|
20241209,115200,4683339048,1851,1860,1860,1851,81
|
|
20241209,115100,4683188658,1860,1862,1862,1860,868
|
|
20241209,115000,4681573262,1860,1860,1860,1860,217
|
|
20241209,114900,4681169642,1860,1860,1860,1860,1
|
|
20241209,114800,4681167782,1860,1862,1862,1860,1408
|
|
20241209,114700,4678548844,1862,1862,1862,1862,4
|
|
20241209,114600,4678541396,1862,1860,1862,1860,591
|
|
20241209,114500,4677441784,1862,1862,1862,1862,0
|
|
20241209,114400,4677441784,1862,1862,1862,1862,0
|
|
20241209,114300,4677441784,1862,1863,1863,1846,3003
|
|
20241209,114200,4671878492,1863,1863,1863,1863,301
|
|
20241209,114100,4671317729,1863,1865,1865,1863,2
|
|
20241209,114000,4671314001,1866,1866,1880,1866,12
|
|
20241209,113900,4671291568,1846,1845,1855,1841,1657
|
|
20241209,113800,4668234633,1849,1849,1849,1849,179
|
|
20241209,113700,4667903662,1853,1848,1856,1831,2047
|
|
20241209,113600,4664136402,1828,1874,1874,1802,16822
|
|
20241209,113500,4633092425,1874,1874,1874,1874,261
|
|
20241209,113400,4632603311,1874,1871,1874,1871,68
|
|
20241209,113300,4632475955,1871,1871,1890,1871,1685
|
|
20241209,113200,4629322991,1870,1870,1870,1870,518
|
|
20241209,113100,4628354331,1893,1885,1893,1885,57
|
|
20241209,113000,4628246483,1869,1878,1897,1867,2226
|
|
20241209,112900,4624051052,1897,1866,1897,1866,2989
|
|
20241209,112800,4618470607,1878,1868,1878,1865,620
|
|
20241209,112700,4617313812,1899,1898,1900,1898,14319
|
|
20241209,112600,4590118059,1859,1858,1899,1850,32332
|
|
20241209,112500,4529280527,1858,1858,1858,1858,380
|
|
20241209,112400,4528574487,1858,1855,1858,1855,958
|
|
20241209,112300,4526796071,1853,1857,1857,1853,4990
|
|
20241209,112200,4517537710,1857,1853,1859,1853,8985
|
|
20241209,112100,4500855070,1853,1851,1854,1850,3346
|
|
20241209,112000,4494657651,1850,1852,1855,1850,1014
|
|
20241209,111900,4492781419,1855,1854,1855,1854,1222
|
|
20241209,111800,4490514679,1851,1851,1851,1851,1379
|
|
20241209,111700,4487962150,1848,1847,1848,1847,1163
|
|
20241209,111600,4485814087,1847,1847,1851,1847,2182
|
|
20241209,111500,4481777341,1850,1847,1850,1847,670
|
|
20241209,111400,4480538162,1850,1838,1850,1838,4070
|
|
20241209,111300,4473040434,1838,1841,1841,1838,778
|
|
20241209,111200,4471609696,1841,1844,1845,1841,5388
|
|
20241209,111100,4461676086,1844,1846,1847,1844,2667
|
|
20241209,111000,4456754385,1846,1850,1850,1846,3100
|
|
20241209,110900,4451029746,1850,1850,1851,1850,6474
|
|
20241209,110800,4439051985,1845,1836,1845,1836,3625
|
|
20241209,110700,4432386014,1835,1848,1851,1835,12370
|
|
20241209,110600,4409594462,1843,1838,1848,1838,3750
|
|
20241209,110500,4402684018,1835,1840,1840,1835,251
|
|
20241209,110400,4402223428,1840,1831,1840,1831,778
|
|
20241209,110300,4400792830,1840,1840,1841,1831,3806
|
|
20241209,110200,4393790700,1840,1850,1850,1834,1665
|
|
20241209,110100,4390733000,1843,1815,1843,1815,11310
|
|
20241209,110000,4370090380,1815,1808,1815,1808,5015
|
|
20241209,105900,4360989395,1808,1812,1812,1808,2353
|
|
20241209,105800,4356734157,1812,1812,1812,1812,2024
|
|
20241209,105700,4353066669,1812,1812,1812,1812,213
|
|
20241209,105600,4352680713,1807,1807,1807,1807,590
|
|
20241209,105500,4351614583,1806,1815,1815,1806,12131
|
|
20241209,105400,4329653465,1814,1812,1815,1811,2954
|
|
20241209,105300,4324297148,1811,1810,1811,1809,3739
|
|
20241209,105200,4317527069,1809,1802,1809,1802,12052
|
|
20241209,105100,4295788595,1802,1798,1802,1798,749
|
|
20241209,105000,4294440544,1797,1797,1798,1796,2492
|
|
20241209,104900,4289960211,1796,1798,1798,1796,1036
|
|
20241209,104800,4288097600,1797,1797,1806,1797,313
|
|
20241209,104700,4287535130,1795,1796,1796,1795,3461
|
|
20241209,104600,4281319263,1793,1810,1810,1793,5062
|
|
20241209,104500,4272234033,1810,1810,1811,1800,7034
|
|
20241209,104400,4259516719,1810,1800,1810,1800,2943
|
|
20241209,104300,4254191999,1793,1789,1794,1789,2585
|
|
20241209,104200,4249556119,1788,1785,1788,1778,5645
|
|
20241209,104100,4239486784,1784,1784,1785,1775,15489
|
|
20241209,104000,4211923046,1784,1795,1796,1777,17390
|
|
20241209,103900,4180860272,1800,1803,1804,1797,13010
|
|
20241209,103800,4157431233,1803,1813,1819,1803,5481
|
|
20241209,103700,4147498983,1814,1808,1824,1798,11607
|
|
20241209,103600,4126516619,1803,1815,1815,1790,15574
|
|
20241209,103500,4098472075,1815,1816,1820,1814,10380
|
|
20241209,103400,4079624110,1815,1831,1831,1810,12120
|
|
20241209,103300,4057577316,1834,1841,1841,1820,18304
|
|
20241209,103200,4024031396,1844,1859,1860,1840,16294
|
|
20241209,103100,3993902756,1860,1865,1865,1860,7012
|
|
20241209,103000,3980841982,1865,1869,1869,1865,7029
|
|
20241209,102900,3967716946,1869,1871,1871,1869,1301
|
|
20241209,102800,3965284927,1871,1870,1871,1870,548
|
|
20241209,102700,3964260135,1871,1871,1871,1870,268
|
|
20241209,102600,3963758778,1871,1868,1871,1868,4107
|
|
20241209,102500,3956079213,1868,1868,1868,1867,1843
|
|
20241209,102400,3952636824,1867,1866,1867,1866,444
|
|
20241209,102300,3951807998,1866,1870,1870,1866,3391
|
|
20241209,102200,3945475136,1868,1865,1870,1865,780
|
|
20241209,102100,3944017546,1865,1871,1872,1865,6402
|
|
20241209,102000,3932062105,1877,1878,1878,1877,3
|
|
20241209,101900,3932056473,1866,1870,1880,1866,11606
|
|
20241209,101800,3910366880,1871,1872,1872,1871,4041
|
|
20241209,101700,3902805997,1881,1882,1882,1871,786
|
|
20241209,101600,3901333970,1870,1885,1885,1870,4664
|
|
20241209,101500,3892599164,1885,1885,1886,1885,1060
|
|
20241209,101400,3890600534,1885,1886,1888,1871,21234
|
|
20241209,101300,3850647442,1888,1888,1889,1888,6786
|
|
20241209,101200,3837835209,1888,1884,1889,1884,1450
|
|
20241209,101100,3835103204,1884,1885,1885,1884,2135
|
|
20241209,101000,3831080785,1884,1878,1890,1878,6999
|
|
20241209,100900,3817898175,1879,1879,1879,1878,1426
|
|
20241209,100800,3815219123,1880,1876,1880,1876,3472
|
|
20241209,100700,3808695159,1876,1874,1876,1870,2980
|
|
20241209,100600,3803107753,1875,1873,1875,1869,4502
|
|
20241209,100500,3794683766,1875,1874,1875,1873,740
|
|
20241209,100400,3793297019,1873,1871,1873,1871,2013
|
|
20241209,100300,3789527956,1871,1871,1871,1868,3665
|
|
20241209,100200,3782671039,1871,1871,1873,1866,3913
|
|
20241209,100100,3775347615,1866,1867,1869,1865,26548
|
|
20241209,100000,3725816295,1867,1874,1876,1867,19764
|
|
20241209,095900,3688855261,1876,1880,1880,1876,3758
|
|
20241209,095800,3681794641,1880,1883,1883,1880,4438
|
|
20241209,095700,3673443014,1884,1890,1890,1883,2648
|
|
20241209,095600,3668449391,1890,1894,1894,1890,14277
|
|
20241209,095500,3641439888,1894,1895,1896,1894,2141
|
|
20241209,095400,3637382341,1894,1896,1896,1894,6483
|
|
20241209,095300,3625099330,1895,1901,1902,1895,6789
|
|
20241209,095200,3612227548,1901,1900,1904,1900,1752
|
|
20241209,095100,3608898546,1907,1899,1907,1896,8669
|
|
20241209,095000,3592439700,1899,1903,1909,1898,10441
|
|
20241209,094900,3572595248,1909,1904,1909,1903,2818
|
|
20241209,094800,3567230952,1904,1905,1905,1904,5716
|
|
20241209,094700,3556346116,1903,1910,1913,1903,11953
|
|
20241209,094600,3533531448,1911,1912,1912,1901,1418
|
|
20241209,094500,3530826079,1912,1900,1913,1896,3774
|
|
20241209,094400,3523627998,1892,1896,1900,1892,6438
|
|
20241209,094300,3511429089,1896,1896,1901,1892,3329
|
|
20241209,094200,3505102261,1896,1906,1906,1891,7601
|
|
20241209,094100,3490666836,1906,1907,1907,1890,13056
|
|
20241209,094000,3465872719,1907,1885,1907,1885,7886
|
|
20241209,093900,3450934136,1885,1880,1885,1868,5608
|
|
20241209,093800,3440434878,1881,1871,1881,1868,15200
|
|
20241209,093700,3411995644,1870,1879,1887,1870,44124
|
|
20241209,093600,3329195513,1879,1883,1890,1875,21054
|
|
20241209,093500,3289575982,1883,1926,1928,1870,63964
|
|
20241209,093400,3167736494,1924,1935,1942,1923,33676
|
|
20241209,093300,3102776624,1949,1929,1960,1927,22577
|
|
20241209,093200,3059099493,1928,1951,1965,1928,65732
|
|
20241209,093100,2931236266,1950,1964,1965,1950,17239
|
|
20241209,093000,2897535039,1965,1960,1969,1960,21454
|
|
20241209,092900,2855378321,1962,1950,1962,1947,34083
|
|
20241209,092800,2788816686,1960,1958,1961,1936,48002
|
|
20241209,092700,2695269147,1958,1977,1980,1958,25643
|
|
20241209,092600,2644790854,1980,1976,1985,1975,86538
|
|
20241209,092500,2473516395,1974,1964,1979,1961,78281
|
|
20241209,092400,2319286085,1965,1970,1970,1960,25503
|
|
20241209,092300,2269175243,1970,1956,1970,1953,69200
|
|
20241209,092200,2133213671,1956,1940,1963,1933,120772
|
|
20241209,092100,1897637962,1939,1907,1944,1906,65188
|
|
20241209,092000,1771616739,1906,1908,1908,1881,31922
|
|
20241209,091900,1711045976,1908,1866,1916,1866,55533
|
|
20241209,091800,1605779235,1866,1860,1866,1850,25613
|
|
20241209,091700,1558157708,1860,1850,1863,1850,20010
|
|
20241209,091600,1520991145,1850,1855,1862,1849,12434
|
|
20241209,091500,1497913296,1855,1836,1855,1826,43620
|
|
20241209,091400,1417397373,1836,1793,1836,1786,32132
|
|
20241209,091300,1359287461,1790,1808,1808,1779,43630
|
|
20241209,091200,1280924135,1808,1821,1823,1802,28312
|
|
20241209,091100,1229710921,1820,1832,1832,1809,43741
|
|
20241209,091000,1150229996,1832,1840,1850,1831,56944
|
|
20241209,090900,1045379820,1847,1839,1847,1822,36204
|
|
20241209,090800,979069958,1835,1843,1845,1830,34747
|
|
20241209,090700,915207864,1843,1828,1845,1820,21089
|
|
20241209,090600,876428010,1824,1808,1830,1805,12706
|
|
20241209,090500,853312287,1804,1808,1809,1801,38597
|
|
20241209,090400,783720634,1809,1773,1810,1773,36883
|
|
20241209,090300,717318261,1773,1771,1802,1758,52825
|
|
20241209,090200,623402648,1771,1743,1790,1743,18736
|
|
20241209,090100,590218813,1800,1750,1802,1724,143209
|
|
20241209,090000,341352636,1751,1817,1825,1750,157576
|