620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191700,84037047,1889,1889,1889,1889,840
|
|
20230809,191600,84037047,1889,1889,1889,1889,0
|
|
20230809,191500,84037047,1889,1889,1889,1889,0
|
|
20230809,191400,84037047,1889,1889,1889,1889,0
|
|
20230809,191300,84037047,1889,1889,1889,1889,0
|
|
20230809,191200,84037047,1889,1889,1889,1889,0
|
|
20230809,191100,84037047,1889,1889,1889,1889,0
|
|
20230809,191000,84037047,1889,1889,1889,1889,0
|
|
20230809,190900,84037047,1889,1889,1889,1889,0
|
|
20230809,190800,84037047,1889,1889,1889,1889,0
|
|
20230809,190700,84037047,1889,1889,1889,1889,0
|
|
20230809,190600,84037047,1889,1889,1889,1889,0
|
|
20230809,190500,84037047,1889,1889,1889,1889,0
|
|
20230809,190400,84037047,1889,1889,1889,1889,0
|
|
20230809,190300,84037047,1889,1889,1889,1889,0
|
|
20230809,190200,84037047,1889,1889,1889,1889,0
|
|
20230809,190100,84037047,1889,1889,1889,1889,0
|
|
20230809,190000,84037047,1889,1889,1889,1889,0
|
|
20230809,185900,84037047,1889,1889,1889,1889,0
|
|
20230809,185800,84037047,1889,1889,1889,1889,0
|
|
20230809,185700,84037047,1889,1889,1889,1889,0
|
|
20230809,185600,84037047,1889,1889,1889,1889,0
|
|
20230809,185500,84037047,1889,1889,1889,1889,0
|
|
20230809,185400,84037047,1889,1889,1889,1889,0
|
|
20230809,185300,84037047,1889,1889,1889,1889,0
|
|
20230809,185200,84037047,1889,1889,1889,1889,0
|
|
20230809,185100,84037047,1889,1889,1889,1889,0
|
|
20230809,185000,84037047,1889,1889,1889,1889,0
|
|
20230809,184900,84037047,1889,1889,1889,1889,0
|
|
20230809,184800,84037047,1889,1889,1889,1889,0
|
|
20230809,184700,84037047,1889,1889,1889,1889,840
|
|
20230809,184600,84037047,1889,1889,1889,1889,0
|
|
20230809,184500,84037047,1889,1889,1889,1889,0
|
|
20230809,184400,84037047,1889,1889,1889,1889,0
|
|
20230809,184300,84037047,1889,1889,1889,1889,0
|
|
20230809,184200,84037047,1889,1889,1889,1889,0
|
|
20230809,184100,84037047,1889,1889,1889,1889,0
|
|
20230809,184000,84037047,1889,1889,1889,1889,0
|
|
20230809,183900,84037047,1889,1889,1889,1889,0
|
|
20230809,183800,84037047,1889,1889,1889,1889,0
|
|
20230809,183700,84037047,1889,1889,1889,1889,0
|
|
20230809,183600,84037047,1889,1889,1889,1889,0
|
|
20230809,183500,84037047,1889,1889,1889,1889,0
|
|
20230809,183400,84037047,1889,1889,1889,1889,0
|
|
20230809,183300,84037047,1889,1889,1889,1889,0
|
|
20230809,183200,84037047,1889,1889,1889,1889,0
|
|
20230809,183100,84037047,1889,1889,1889,1889,0
|
|
20230809,183000,84037047,1889,1889,1889,1889,0
|
|
20230809,182900,84037047,1889,1889,1889,1889,0
|
|
20230809,182800,84037047,1889,1889,1889,1889,0
|
|
20230809,182700,84037047,1889,1889,1889,1889,0
|
|
20230809,182600,84037047,1889,1889,1889,1889,0
|
|
20230809,182500,84037047,1889,1889,1889,1889,0
|
|
20230809,182400,84037047,1889,1889,1889,1889,0
|
|
20230809,182300,84037047,1889,1889,1889,1889,0
|
|
20230809,182200,84037047,1889,1889,1889,1889,0
|
|
20230809,182100,84037047,1889,1889,1889,1889,0
|
|
20230809,182000,84037047,1889,1889,1889,1889,0
|
|
20230809,181900,84037047,1889,1889,1889,1889,0
|
|
20230809,181800,84037047,1889,1889,1889,1889,0
|
|
20230809,181700,84037047,1889,1889,1889,1889,840
|
|
20230809,181600,84037047,1889,1889,1889,1889,0
|
|
20230809,181500,84037047,1889,1889,1889,1889,0
|
|
20230809,181400,84037047,1889,1889,1889,1889,0
|
|
20230809,181300,84037047,1889,1889,1889,1889,0
|
|
20230809,181200,84037047,1889,1889,1889,1889,0
|
|
20230809,181100,84037047,1889,1889,1889,1889,0
|
|
20230809,181000,84037047,1889,1889,1889,1889,0
|
|
20230809,180900,84037047,1889,1889,1889,1889,0
|
|
20230809,180800,84037047,1889,1889,1889,1889,0
|
|
20230809,180700,84037047,1889,1889,1889,1889,0
|
|
20230809,180600,84037047,1889,1889,1889,1889,0
|
|
20230809,180500,84037047,1889,1889,1889,1889,0
|
|
20230809,180400,84037047,1889,1889,1889,1889,0
|
|
20230809,180300,84037047,1889,1889,1889,1889,0
|
|
20230809,180200,84037047,1889,1889,1889,1889,0
|
|
20230809,180100,84037047,1889,1889,1889,1889,0
|
|
20230809,180000,84037047,1889,1889,1889,1889,0
|
|
20230809,175900,84037047,1889,1889,1889,1889,0
|
|
20230809,175800,84037047,1889,1889,1889,1889,0
|
|
20230809,175700,84037047,1889,1889,1889,1889,0
|
|
20230809,175600,84037047,1889,1889,1889,1889,0
|
|
20230809,175500,84037047,1889,1889,1889,1889,0
|
|
20230809,175400,84037047,1889,1889,1889,1889,0
|
|
20230809,175300,84037047,1889,1889,1889,1889,0
|
|
20230809,175200,84037047,1889,1889,1889,1889,0
|
|
20230809,175100,84037047,1889,1889,1889,1889,0
|
|
20230809,175000,84037047,1889,1889,1889,1889,0
|
|
20230809,174900,84037047,1889,1889,1889,1889,0
|
|
20230809,174800,84037047,1889,1889,1889,1889,0
|
|
20230809,174700,84037047,1889,1889,1889,1889,840
|
|
20230809,174600,84037047,1889,1889,1889,1889,0
|
|
20230809,174500,84037047,1889,1889,1889,1889,0
|
|
20230809,174400,84037047,1889,1889,1889,1889,0
|
|
20230809,174300,84037047,1889,1889,1889,1889,0
|
|
20230809,174200,84037047,1889,1889,1889,1889,0
|
|
20230809,174100,84037047,1889,1889,1889,1889,0
|
|
20230809,174000,84037047,1889,1889,1889,1889,0
|
|
20230809,173900,84037047,1889,1889,1889,1889,0
|
|
20230809,173800,84037047,1889,1889,1889,1889,0
|
|
20230809,173700,84037047,1889,1889,1889,1889,0
|
|
20230809,173600,84037047,1889,1889,1889,1889,0
|
|
20230809,173500,84037047,1889,1889,1889,1889,0
|
|
20230809,173400,84037047,1889,1889,1889,1889,0
|
|
20230809,173300,84037047,1889,1889,1889,1889,0
|
|
20230809,173200,84037047,1889,1889,1889,1889,0
|
|
20230809,173100,84037047,1889,1889,1889,1889,0
|
|
20230809,173000,84037047,1889,1889,1889,1889,0
|
|
20230809,172900,84037047,1889,1889,1889,1889,0
|
|
20230809,172800,84037047,1889,1889,1889,1889,0
|
|
20230809,172700,84037047,1889,1889,1889,1889,0
|
|
20230809,172600,84037047,1889,1889,1889,1889,0
|
|
20230809,172500,84037047,1889,1889,1889,1889,0
|
|
20230809,172400,84037047,1889,1889,1889,1889,0
|
|
20230809,172300,84037047,1889,1889,1889,1889,0
|
|
20230809,172200,84037047,1889,1889,1889,1889,0
|
|
20230809,172100,84037047,1889,1889,1889,1889,0
|
|
20230809,172000,84037047,1889,1889,1889,1889,0
|
|
20230809,171900,84037047,1889,1889,1889,1889,0
|
|
20230809,171800,84037047,1889,1889,1889,1889,0
|
|
20230809,171700,84037047,1889,1889,1889,1889,840
|
|
20230809,171600,84037047,1889,1889,1889,1889,0
|
|
20230809,171500,84037047,1889,1889,1889,1889,0
|
|
20230809,171400,84037047,1889,1889,1889,1889,0
|
|
20230809,171300,84037047,1889,1889,1889,1889,0
|
|
20230809,171200,84037047,1889,1889,1889,1889,0
|
|
20230809,171100,84037047,1889,1889,1889,1889,0
|
|
20230809,171000,84037047,1889,1889,1889,1889,0
|
|
20230809,170900,84037047,1889,1889,1889,1889,0
|
|
20230809,170800,84037047,1889,1889,1889,1889,0
|
|
20230809,170700,84037047,1889,1889,1889,1889,0
|
|
20230809,170600,84037047,1889,1889,1889,1889,0
|
|
20230809,170500,84037047,1889,1889,1889,1889,0
|
|
20230809,170400,84037047,1889,1889,1889,1889,0
|
|
20230809,170300,84037047,1889,1889,1889,1889,0
|
|
20230809,170200,84037047,1889,1889,1889,1889,0
|
|
20230809,170100,84037047,1889,1889,1889,1889,0
|
|
20230809,170000,84037047,1889,1889,1889,1889,0
|
|
20230809,165900,84037047,1889,1889,1889,1889,0
|
|
20230809,165800,84037047,1889,1889,1889,1889,0
|
|
20230809,165700,84037047,1889,1889,1889,1889,0
|
|
20230809,165600,84037047,1889,1889,1889,1889,0
|
|
20230809,165500,84037047,1889,1889,1889,1889,0
|
|
20230809,165400,84037047,1889,1889,1889,1889,0
|
|
20230809,165300,84037047,1889,1889,1889,1889,0
|
|
20230809,165200,84037047,1889,1889,1889,1889,0
|
|
20230809,165100,84037047,1889,1889,1889,1889,0
|
|
20230809,165000,84037047,1889,1889,1889,1889,0
|
|
20230809,164900,84037047,1889,1889,1889,1889,0
|
|
20230809,164800,84037047,1889,1889,1889,1889,0
|
|
20230809,164700,84037047,1889,1889,1889,1889,840
|
|
20230809,164600,84037047,1889,1889,1889,1889,0
|
|
20230809,164500,84037047,1889,1889,1889,1889,0
|
|
20230809,164400,84037047,1889,1889,1889,1889,0
|
|
20230809,164300,84037047,1889,1889,1889,1889,0
|
|
20230809,164200,84037047,1889,1889,1889,1889,0
|
|
20230809,164100,84037047,1889,1889,1889,1889,0
|
|
20230809,164000,84037047,1889,1889,1889,1889,0
|
|
20230809,163900,84037047,1889,1889,1889,1889,0
|
|
20230809,163800,84037047,1889,1889,1889,1889,0
|
|
20230809,163700,84037047,1889,1889,1889,1889,0
|
|
20230809,163600,84037047,1889,1889,1889,1889,0
|
|
20230809,163500,84037047,1889,1889,1889,1889,0
|
|
20230809,163400,84037047,1889,1889,1889,1889,0
|
|
20230809,163300,84037047,1889,1889,1889,1889,0
|
|
20230809,163200,84037047,1889,1889,1889,1889,0
|
|
20230809,163100,84037047,1889,1889,1889,1889,0
|
|
20230809,163000,84037047,1889,1889,1889,1889,0
|
|
20230809,162900,84037047,1889,1889,1889,1889,0
|
|
20230809,162800,84037047,1889,1889,1889,1889,0
|
|
20230809,162700,84037047,1889,1889,1889,1889,0
|
|
20230809,162600,84037047,1889,1889,1889,1889,0
|
|
20230809,162500,84037047,1889,1889,1889,1889,0
|
|
20230809,162400,84037047,1889,1889,1889,1889,0
|
|
20230809,162300,84037047,1889,1889,1889,1889,0
|
|
20230809,162200,84037047,1889,1889,1889,1889,0
|
|
20230809,162100,84037047,1889,1889,1889,1889,0
|
|
20230809,162000,84037047,1889,1889,1889,1889,0
|
|
20230809,161900,84037047,1889,1889,1889,1889,0
|
|
20230809,161800,84037047,1889,1889,1889,1889,0
|
|
20230809,161700,84037047,1889,1889,1889,1889,840
|
|
20230809,161600,84037047,1889,1889,1889,1889,0
|
|
20230809,161500,84037047,1889,1889,1889,1889,0
|
|
20230809,161400,84037047,1889,1889,1889,1889,0
|
|
20230809,161300,84037047,1889,1889,1889,1889,0
|
|
20230809,161200,84037047,1889,1889,1889,1889,0
|
|
20230809,161100,84037047,1889,1889,1889,1889,0
|
|
20230809,161000,84037047,1889,1889,1889,1889,0
|
|
20230809,160900,84037047,1889,1889,1889,1889,0
|
|
20230809,160800,84037047,1889,1889,1889,1889,0
|
|
20230809,160700,84037047,1889,1889,1889,1889,0
|
|
20230809,160600,84037047,1889,1889,1889,1889,0
|
|
20230809,160500,84037047,1889,1889,1889,1889,0
|
|
20230809,160400,84037047,1889,1889,1889,1889,0
|
|
20230809,160300,84037047,1889,1889,1889,1889,0
|
|
20230809,160200,84037047,1889,1889,1889,1889,0
|
|
20230809,160100,84037047,1889,1889,1889,1889,0
|
|
20230809,160000,84037047,1889,1889,1889,1889,0
|
|
20230809,155900,84037047,1889,1889,1889,1889,0
|
|
20230809,155800,84037047,1889,1889,1889,1889,0
|
|
20230809,155700,84037047,1889,1889,1889,1889,0
|
|
20230809,155600,84037047,1889,1889,1889,1889,0
|
|
20230809,155500,84037047,1889,1889,1889,1889,0
|
|
20230809,155400,84037047,1889,1889,1889,1889,0
|
|
20230809,155300,84037047,1889,1889,1889,1889,0
|
|
20230809,155200,84037047,1889,1889,1889,1889,0
|
|
20230809,155100,84037047,1889,1889,1889,1889,0
|
|
20230809,155000,84037047,1889,1889,1889,1889,0
|
|
20230809,154900,84037047,1889,1889,1889,1889,0
|
|
20230809,154800,84037047,1889,1889,1889,1889,0
|
|
20230809,154700,84037047,1889,1889,1889,1889,840
|
|
20230809,154600,84037047,1889,1889,1889,1889,0
|
|
20230809,154500,84037047,1889,1889,1889,1889,0
|
|
20230809,154400,84037047,1889,1889,1889,1889,0
|
|
20230809,154300,84037047,1889,1889,1889,1889,0
|
|
20230809,154200,84037047,1889,1889,1889,1889,0
|
|
20230809,154100,84037047,1889,1889,1889,1889,0
|
|
20230809,154000,84037047,1889,1889,1889,1889,0
|
|
20230809,153900,84037047,1889,1889,1889,1889,0
|
|
20230809,153800,84037047,1889,1889,1889,1889,0
|
|
20230809,153700,84037047,1889,1889,1889,1889,0
|
|
20230809,153600,84037047,1889,1889,1889,1889,0
|
|
20230809,153500,84037047,1889,1889,1889,1889,0
|
|
20230809,153400,84037047,1889,1889,1889,1889,0
|
|
20230809,153300,84037047,1889,1889,1889,1889,0
|
|
20230809,153200,84037047,1889,1889,1889,1889,0
|
|
20230809,153100,84037047,1889,1889,1889,1889,0
|
|
20230809,153000,84037047,1889,1889,1889,1889,840
|
|
20230809,152900,82450287,1888,1888,1888,1888,0
|
|
20230809,152800,82450287,1888,1888,1888,1888,0
|
|
20230809,152700,82450287,1888,1888,1888,1888,0
|
|
20230809,152600,82450287,1888,1888,1888,1888,0
|
|
20230809,152500,82450287,1888,1888,1888,1888,0
|
|
20230809,152400,82450287,1888,1888,1888,1888,0
|
|
20230809,152300,82450287,1888,1888,1888,1888,0
|
|
20230809,152200,82450287,1888,1888,1888,1888,0
|
|
20230809,152100,82450287,1888,1888,1888,1888,0
|
|
20230809,152000,82450287,1888,1888,1888,1888,0
|
|
20230809,151900,82450287,1888,1888,1888,1887,97
|
|
20230809,151800,82267155,1888,1888,1888,1888,13
|
|
20230809,151700,82242611,1888,1888,1888,1887,24
|
|
20230809,151600,82197300,1888,1885,1888,1885,14
|
|
20230809,151500,82170871,1889,1888,1889,1888,12
|
|
20230809,151400,82148207,1887,1887,1887,1887,12
|
|
20230809,151300,82125563,1887,1887,1887,1887,12
|
|
20230809,151200,82102919,1887,1887,1887,1887,12
|
|
20230809,151100,82080275,1887,1886,1887,1886,42
|
|
20230809,151000,82001026,1886,1886,1886,1886,13
|
|
20230809,150900,81976508,1887,1887,1887,1887,12
|
|
20230809,150800,81953864,1887,1888,1888,1887,23
|
|
20230809,150700,81910445,1888,1888,1888,1888,62
|
|
20230809,150600,81793389,1888,1888,1888,1888,12
|
|
20230809,150500,81770733,1888,1888,1888,1888,12
|
|
20230809,150400,81748077,1888,1888,1888,1888,12
|
|
20230809,150300,81725421,1888,1888,1888,1888,12
|
|
20230809,150200,81702765,1888,1888,1888,1888,12
|
|
20230809,150100,81680109,1888,1888,1888,1888,12
|
|
20230809,150000,81657453,1888,1888,1888,1888,12
|
|
20230809,145900,81634797,1888,1888,1888,1888,12
|
|
20230809,145800,81612141,1888,1888,1888,1888,12
|
|
20230809,145700,81589485,1888,1888,1888,1888,12
|
|
20230809,145600,81566829,1888,1888,1888,1888,12
|
|
20230809,145500,81544173,1887,1888,1888,1887,13
|
|
20230809,145400,81519630,1889,1888,1889,1888,12
|
|
20230809,145300,81496963,1889,1888,1889,1888,13
|
|
20230809,145200,81472416,1889,1889,1889,1889,12
|
|
20230809,145100,81449748,1889,1889,1889,1889,12
|
|
20230809,145000,81427080,1889,1889,1889,1889,12
|
|
20230809,144900,81404412,1889,1889,1889,1889,65
|
|
20230809,144800,81281627,1889,1888,1889,1888,12
|
|
20230809,144700,81258960,1889,1889,1889,1889,12
|
|
20230809,144600,81236292,1889,1888,1889,1888,12
|
|
20230809,144500,81213625,1889,1888,1889,1888,12
|
|
20230809,144400,81190958,1889,1888,1889,1888,22
|
|
20230809,144300,81149401,1889,1889,1889,1889,12
|
|
20230809,144200,81126733,1889,1888,1889,1888,12
|
|
20230809,144100,81104066,1888,1889,1889,1888,13
|
|
20230809,144000,81079510,1888,1889,1889,1888,13
|
|
20230809,143900,81054954,1889,1888,1889,1888,12
|
|
20230809,143800,81032287,1889,1889,1889,1889,12
|
|
20230809,143700,81009619,1889,1888,1889,1888,12
|
|
20230809,143600,80986952,1889,1889,1889,1889,12
|
|
20230809,143500,80964284,1889,1888,1889,1888,12
|
|
20230809,143400,80941617,1889,1889,1889,1889,12
|
|
20230809,143300,80918949,1889,1889,1889,1889,12
|
|
20230809,143200,80896281,1889,1889,1889,1889,12
|
|
20230809,143100,80873613,1889,1888,1889,1888,12
|
|
20230809,143000,80850946,1889,1889,1889,1889,12
|
|
20230809,142900,80828278,1889,1889,1889,1888,32
|
|
20230809,142800,80767831,1889,1889,1889,1888,56
|
|
20230809,142700,80662048,1889,1889,1889,1889,12
|
|
20230809,142600,80639380,1889,1889,1889,1889,12
|
|
20230809,142500,80616712,1889,1889,1889,1889,12
|
|
20230809,142400,80594044,1889,1889,1889,1889,12
|
|
20230809,142300,80571376,1889,1889,1889,1889,12
|
|
20230809,142200,80548708,1889,1889,1889,1889,61
|
|
20230809,142100,80433479,1890,1890,1890,1890,12
|
|
20230809,142000,80410799,1890,1890,1890,1890,14
|
|
20230809,141900,80384339,1890,1889,1890,1889,18
|
|
20230809,141800,80350323,1890,1889,1890,1888,859
|
|
20230809,141700,78726818,1890,1890,1890,1890,12
|
|
20230809,141600,78704138,1890,1889,1890,1889,12
|
|
20230809,141500,78681459,1890,1890,1890,1890,12
|
|
20230809,141400,78658779,1890,1889,1890,1889,12
|
|
20230809,141300,78636100,1890,1890,1890,1890,12
|
|
20230809,141200,78613420,1889,1890,1890,1889,14
|
|
20230809,141100,78586961,1890,1889,1890,1889,12
|
|
20230809,141000,78564282,1890,1890,1890,1890,12
|
|
20230809,140900,78541602,1890,1889,1890,1889,12
|
|
20230809,140800,78518923,1890,1890,1890,1890,12
|
|
20230809,140700,78496243,1890,1889,1890,1889,12
|
|
20230809,140600,78473564,1890,1890,1890,1890,12
|
|
20230809,140500,78450884,1890,1889,1890,1889,12
|
|
20230809,140400,78428205,1890,1890,1890,1890,12
|
|
20230809,140300,78405525,1889,1890,1890,1889,13
|
|
20230809,140200,78380956,1890,1889,1890,1889,13
|
|
20230809,140100,78356387,1890,1890,1890,1890,12
|
|
20230809,140000,78333707,1890,1889,1890,1889,12
|
|
20230809,135900,78311029,1890,1890,1890,1890,12
|
|
20230809,135800,78288349,1890,1890,1890,1890,56
|
|
20230809,135700,78182509,1890,1890,1890,1890,12
|
|
20230809,135600,78159829,1890,1890,1890,1890,12
|
|
20230809,135500,78137149,1890,1889,1890,1889,12
|
|
20230809,135400,78114470,1881,1890,1890,1881,13
|
|
20230809,135300,78089909,1890,1889,1890,1889,12
|
|
20230809,135200,78067230,1890,1890,1890,1890,12
|
|
20230809,135100,78044550,1890,1889,1890,1889,12
|
|
20230809,135000,78021871,1890,1890,1890,1890,12
|
|
20230809,134900,77999191,1890,1889,1890,1889,12
|
|
20230809,134800,77976512,1890,1890,1890,1890,12
|
|
20230809,134700,77953832,1890,1890,1890,1890,12
|
|
20230809,134600,77931152,1890,1890,1890,1890,12
|
|
20230809,134500,77908472,1890,1889,1890,1889,12
|
|
20230809,134400,77885793,1890,1890,1890,1890,12
|
|
20230809,134300,77863113,1890,1890,1890,1890,13
|
|
20230809,134200,77838543,1890,1890,1890,1890,12
|
|
20230809,134100,77815863,1890,1890,1890,1890,12
|
|
20230809,134000,77793183,1890,1887,1890,1887,13
|
|
20230809,133900,77768616,1890,1889,1890,1889,12
|
|
20230809,133800,77745937,1890,1890,1890,1890,12
|
|
20230809,133700,77723257,1890,1889,1890,1889,12
|
|
20230809,133600,77700578,1890,1890,1890,1890,12
|
|
20230809,133500,77677898,1890,1889,1890,1889,12
|
|
20230809,133400,77655219,1890,1890,1890,1890,12
|
|
20230809,133300,77632539,1890,1889,1890,1889,12
|
|
20230809,133200,77609870,1890,1889,1890,1889,12
|
|
20230809,133100,77587201,1890,1887,1890,1887,17
|
|
20230809,133000,77555086,1890,1887,1890,1887,17
|
|
20230809,132900,77522971,1890,1890,1890,1887,133
|
|
20230809,132800,77271661,1890,1890,1890,1890,12
|
|
20230809,132700,77248981,1890,1890,1890,1890,12
|
|
20230809,132600,77226301,1890,1890,1890,1890,12
|
|
20230809,132500,77203621,1890,1890,1890,1890,12
|
|
20230809,132400,77180941,1890,1890,1890,1890,13
|
|
20230809,132300,77156371,1890,1890,1890,1890,12
|
|
20230809,132200,77133691,1890,1890,1890,1890,12
|
|
20230809,132100,77111011,1890,1890,1890,1890,12
|
|
20230809,132000,77088331,1890,1890,1890,1890,79
|
|
20230809,131900,76939021,1890,1890,1891,1890,77
|
|
20230809,131800,76793485,1889,1888,1889,1888,113
|
|
20230809,131700,76580080,1887,1887,1887,1887,31
|
|
20230809,131600,76521583,1887,1887,1887,1887,12
|
|
20230809,131500,76498939,1887,1886,1887,1886,65
|
|
20230809,131400,76376336,1886,1886,1886,1886,12
|
|
20230809,131300,76353704,1886,1885,1886,1885,65
|
|
20230809,131200,76231178,1884,1882,1884,1882,75
|
|
20230809,131100,76090010,1882,1881,1882,1881,94
|
|
20230809,131000,75913183,1881,1881,1881,1881,12
|
|
20230809,130900,75890611,1881,1881,1881,1881,25
|
|
20230809,130800,75843586,1881,1881,1881,1881,12
|
|
20230809,130700,75821014,1881,1881,1881,1881,12
|
|
20230809,130600,75798442,1881,1881,1881,1881,12
|
|
20230809,130500,75775870,1881,1881,1881,1881,12
|
|
20230809,130400,75753298,1881,1881,1881,1881,12
|
|
20230809,130300,75730726,1881,1881,1881,1881,12
|
|
20230809,130200,75708154,1881,1881,1881,1881,12
|
|
20230809,130100,75685582,1881,1881,1881,1881,12
|
|
20230809,130000,75663010,1881,1881,1881,1881,12
|
|
20230809,125900,75640438,1881,1881,1881,1881,12
|
|
20230809,125800,75617866,1881,1881,1881,1881,12
|
|
20230809,125700,75595294,1882,1882,1882,1882,12
|
|
20230809,125600,75572710,1882,1882,1882,1882,12
|
|
20230809,125500,75550126,1882,1881,1882,1881,12
|
|
20230809,125400,75527548,1880,1879,1880,1879,12
|
|
20230809,125300,75504994,1878,1876,1878,1876,657
|
|
20230809,125200,74272444,1876,1875,1876,1875,12
|
|
20230809,125100,74249943,1875,1873,1875,1873,19
|
|
20230809,125000,74214326,1873,1866,1873,1866,41
|
|
20230809,124900,74137695,1853,1885,1897,1853,3563
|
|
20230809,124800,67508352,1898,1898,1898,1898,13
|
|
20230809,124700,67483678,1899,1885,1900,1885,3749
|
|
20230809,124600,60390846,1885,1885,1885,1885,12
|
|
20230809,124500,60368226,1885,1885,1885,1885,12
|
|
20230809,124400,60345606,1885,1885,1885,1885,12
|
|
20230809,124300,60322986,1885,1881,1885,1881,2665
|
|
20230809,124200,55301461,1881,1881,1881,1881,12
|
|
20230809,124100,55278889,1881,1881,1881,1881,12
|
|
20230809,124000,55256317,1881,1881,1881,1881,12
|
|
20230809,123900,55233745,1881,1880,1881,1880,951
|
|
20230809,123800,53445853,1880,1880,1880,1880,73
|
|
20230809,123700,53308613,1880,1880,1880,1880,12
|
|
20230809,123600,53286053,1880,1880,1880,1880,12
|
|
20230809,123500,53263493,1880,1880,1880,1880,12
|
|
20230809,123400,53240933,1880,1879,1880,1879,712
|
|
20230809,123300,51902447,1879,1873,1879,1873,14
|
|
20230809,123200,51876153,1879,1879,1879,1879,12
|
|
20230809,123100,51853605,1879,1879,1879,1879,42
|
|
20230809,123000,51774687,1879,1879,1879,1879,12
|
|
20230809,122900,51752139,1879,1879,1879,1879,12
|
|
20230809,122800,51729591,1879,1879,1879,1879,30
|
|
20230809,122700,51673221,1879,1879,1879,1879,12
|
|
20230809,122600,51650673,1879,1879,1879,1879,12
|
|
20230809,122500,51628125,1879,1879,1879,1879,12
|
|
20230809,122400,51605577,1879,1879,1879,1879,12
|
|
20230809,122300,51583029,1879,1879,1879,1879,12
|
|
20230809,122200,51560481,1879,1879,1879,1879,12
|
|
20230809,122100,51537933,1879,1879,1879,1879,12
|
|
20230809,122000,51515385,1879,1879,1879,1879,12
|
|
20230809,121900,51492837,1879,1879,1879,1879,12
|
|
20230809,121800,51470289,1879,1879,1879,1879,14
|
|
20230809,121700,51443983,1879,1879,1879,1879,12
|
|
20230809,121600,51421435,1879,1879,1879,1879,12
|
|
20230809,121500,51398887,1879,1879,1879,1879,12
|
|
20230809,121400,51376339,1879,1876,1879,1876,1288
|
|
20230809,121300,48957845,1876,1876,1876,1876,12
|
|
20230809,121200,48935333,1876,1876,1876,1876,12
|
|
20230809,121100,48912821,1876,1875,1876,1875,12
|
|
20230809,121000,48890317,1875,1875,1875,1875,162
|
|
20230809,120900,48586567,1875,1875,1875,1875,12
|
|
20230809,120800,48564067,1875,1873,1875,1873,44
|
|
20230809,120700,48481631,1875,1874,1875,1873,500
|
|
20230809,120600,47545106,1875,1874,1875,1874,15
|
|
20230809,120500,47516983,1875,1875,1875,1875,12
|
|
20230809,120400,47494483,1875,1875,1875,1875,12
|
|
20230809,120300,47471983,1874,1875,1875,1874,14
|
|
20230809,120200,47445735,1875,1875,1875,1875,12
|
|
20230809,120100,47423235,1876,1876,1876,1876,12
|
|
20230809,120000,47400723,1874,1875,1876,1874,382
|
|
20230809,115900,46684461,1874,1874,1874,1874,495
|
|
20230809,115800,45756831,1874,1874,1874,1874,12
|
|
20230809,115700,45734343,1874,1873,1874,1873,541
|
|
20230809,115600,44721038,1869,1873,1873,1869,14
|
|
20230809,115500,44694824,1873,1873,1873,1873,12
|
|
20230809,115400,44672348,1873,1873,1873,1873,12
|
|
20230809,115300,44649872,1869,1873,1873,1869,14
|
|
20230809,115200,44623658,1873,1873,1873,1873,12
|
|
20230809,115100,44601182,1873,1873,1873,1873,12
|
|
20230809,115000,44578706,1873,1873,1873,1873,12
|
|
20230809,114900,44556230,1869,1873,1873,1869,14
|
|
20230809,114800,44530016,1873,1873,1873,1873,12
|
|
20230809,114700,44507540,1873,1873,1873,1873,12
|
|
20230809,114600,44485064,1873,1873,1873,1873,12
|
|
20230809,114500,44462588,1864,1873,1873,1864,14
|
|
20230809,114400,44436384,1873,1873,1873,1873,214
|
|
20230809,114300,44035562,1873,1873,1873,1873,12
|
|
20230809,114200,44013086,1864,1873,1873,1864,14
|
|
20230809,114100,43986882,1873,1873,1873,1873,12
|
|
20230809,114000,43964406,1873,1873,1873,1873,12
|
|
20230809,113900,43941930,1873,1873,1873,1873,12
|
|
20230809,113800,43919454,1864,1873,1873,1864,14
|
|
20230809,113700,43893250,1873,1873,1873,1873,12
|
|
20230809,113600,43870774,1873,1873,1873,1873,13
|
|
20230809,113500,43846425,1864,1873,1873,1864,14
|
|
20230809,113400,43820221,1873,1873,1873,1873,12
|
|
20230809,113300,43797745,1873,1873,1873,1873,12
|
|
20230809,113200,43775269,1873,1873,1873,1873,12
|
|
20230809,113100,43752793,1865,1873,1873,1865,14
|
|
20230809,113000,43726582,1873,1873,1873,1873,12
|
|
20230809,112900,43704106,1873,1873,1873,1873,12
|
|
20230809,112800,43681630,1873,1873,1873,1873,13
|
|
20230809,112700,43657281,1864,1873,1873,1864,14
|
|
20230809,112600,43631076,1873,1873,1873,1873,12
|
|
20230809,112500,43608600,1873,1873,1873,1873,12
|
|
20230809,112400,43586124,1873,1873,1873,1864,15
|
|
20230809,112300,43558047,1873,1873,1873,1873,12
|
|
20230809,112200,43535571,1873,1872,1873,1872,12
|
|
20230809,112100,43513102,1872,1872,1872,1872,22
|
|
20230809,112000,43471918,1863,1872,1872,1863,14
|
|
20230809,111900,43445728,1863,1872,1872,1863,13
|
|
20230809,111800,43421401,1872,1872,1872,1872,12
|
|
20230809,111700,43398937,1863,1872,1872,1863,14
|
|
20230809,111600,43372745,1873,1873,1873,1873,12
|
|
20230809,111500,43350269,1872,1872,1872,1872,13
|
|
20230809,111400,43325933,1872,1872,1872,1872,13
|
|
20230809,111300,43301597,1863,1872,1872,1863,14
|
|
20230809,111200,43275406,1872,1872,1872,1872,22
|
|
20230809,111100,43234222,1872,1872,1872,1872,12
|
|
20230809,111000,43211758,1860,1872,1873,1860,24
|
|
20230809,110900,43166844,1872,1872,1872,1872,12
|
|
20230809,110800,43144380,1872,1872,1872,1872,12
|
|
20230809,110700,43121916,1872,1872,1872,1872,13
|
|
20230809,110600,43097580,1860,1871,1872,1860,14
|
|
20230809,110500,43071406,1871,1871,1871,1871,12
|
|
20230809,110400,43048954,1871,1870,1871,1870,12
|
|
20230809,110300,43026503,1871,1871,1871,1871,12
|
|
20230809,110200,43004051,1860,1871,1871,1860,14
|
|
20230809,110100,42977879,1871,1870,1871,1870,12
|
|
20230809,110000,42955430,1870,1869,1870,1869,12
|
|
20230809,105900,42932991,1860,1869,1870,1860,15
|
|
20230809,105800,42904962,1860,1870,1870,1860,16
|
|
20230809,105700,42875082,1870,1870,1870,1870,12
|
|
20230809,105600,42852642,1870,1870,1870,1870,13
|
|
20230809,105500,42828332,1860,1860,1870,1860,1496
|
|
20230809,105400,40031946,1869,1869,1869,1869,12
|
|
20230809,105300,40009518,1869,1869,1869,1869,13
|
|
20230809,105200,39985221,1859,1869,1869,1859,14
|
|
20230809,105100,39959075,1870,1869,1870,1869,12
|
|
20230809,105000,39936645,1869,1869,1869,1869,12
|
|
20230809,104900,39914217,1869,1868,1869,1868,43
|
|
20230809,104800,39833859,1859,1868,1868,1859,14
|
|
20230809,104700,39807725,1868,1868,1868,1868,12
|
|
20230809,104600,39785309,1868,1868,1868,1868,12
|
|
20230809,104500,39762893,1868,1867,1868,1867,13
|
|
20230809,104400,39738611,1859,1865,1867,1859,14
|
|
20230809,104300,39712499,1865,1864,1865,1864,1084
|
|
20230809,104200,37690920,1864,1864,1864,1864,12
|
|
20230809,104100,37668552,1856,1864,1864,1856,14
|
|
20230809,104000,37642472,1864,1864,1864,1864,12
|
|
20230809,103900,37620104,1864,1864,1864,1864,12
|
|
20230809,103800,37597736,1864,1863,1864,1863,3512
|
|
20230809,103700,31051622,1855,1863,1863,1855,14
|
|
20230809,103600,31025556,1863,1863,1863,1863,12
|
|
20230809,103500,31003200,1863,1863,1863,1863,12
|
|
20230809,103400,30980844,1855,1863,1863,1855,14
|
|
20230809,103300,30954778,1863,1863,1863,1863,12
|
|
20230809,103200,30932422,1863,1863,1863,1863,12
|
|
20230809,103100,30910066,1863,1863,1863,1863,12
|
|
20230809,103000,30887710,1854,1863,1863,1854,14
|
|
20230809,102900,30861646,1863,1863,1863,1863,0
|
|
20230809,102800,30861646,1863,1863,1863,1863,1
|
|
20230809,102700,30859783,1854,1854,1854,1854,2
|
|
20230809,102600,30856075,1854,1854,1854,1854,0
|
|
20230809,102500,30856075,1854,1854,1854,1854,0
|
|
20230809,102400,30856075,1854,1854,1854,1854,0
|
|
20230809,102300,30856075,1854,1854,1854,1854,2
|
|
20230809,102200,30852367,1854,1854,1854,1854,0
|
|
20230809,102100,30852367,1854,1854,1854,1854,0
|
|
20230809,102000,30852367,1854,1854,1854,1854,0
|
|
20230809,101900,30852367,1854,1854,1854,1854,2
|
|
20230809,101800,30848659,1863,1863,1863,1863,0
|
|
20230809,101700,30848659,1863,1854,1863,1854,3
|
|
20230809,101600,30843088,1863,1854,1863,1854,2
|
|
20230809,101500,30839371,1854,1854,1854,1854,0
|
|
20230809,101400,30839371,1854,1854,1854,1854,0
|
|
20230809,101300,30839371,1854,1854,1854,1854,1
|
|
20230809,101200,30837517,1864,1864,1864,1864,30
|
|
20230809,101100,30781597,1864,1854,1864,1854,2
|
|
20230809,101000,30777879,1854,1854,1854,1854,1
|
|
20230809,100900,30776025,1853,1853,1853,1853,1
|
|
20230809,100800,30774172,1864,1864,1864,1864,0
|
|
20230809,100700,30774172,1864,1864,1864,1864,1
|
|
20230809,100600,30772308,1854,1854,1854,1854,2
|
|
20230809,100500,30768600,1865,1865,1865,1865,0
|
|
20230809,100400,30768600,1865,1865,1865,1865,1
|
|
20230809,100300,30766735,1851,1869,1869,1851,949
|
|
20230809,100200,29009056,1857,1857,1857,1857,0
|
|
20230809,100100,29009056,1857,1857,1857,1857,2
|
|
20230809,100000,29005342,1857,1857,1857,1857,1
|
|
20230809,095900,29003485,1857,1857,1857,1857,0
|
|
20230809,095800,29003485,1857,1857,1857,1857,2
|
|
20230809,095700,28999771,1869,1869,1869,1869,0
|
|
20230809,095600,28999771,1869,1869,1869,1869,0
|
|
20230809,095500,28999771,1869,1869,1869,1869,1
|
|
20230809,095400,28997902,1857,1869,1869,1857,3
|
|
20230809,095300,28992319,1857,1857,1857,1857,0
|
|
20230809,095200,28992319,1857,1857,1857,1857,0
|
|
20230809,095100,28992319,1857,1857,1857,1857,18
|
|
20230809,095000,28958893,1870,1861,1870,1861,3000
|
|
20230809,094900,23359973,1861,1861,1861,1861,0
|
|
20230809,094800,23359973,1861,1861,1861,1861,0
|
|
20230809,094700,23359973,1861,1856,1861,1856,3
|
|
20230809,094600,23354400,1861,1854,1861,1854,3
|
|
20230809,094500,23348831,1861,1861,1861,1861,0
|
|
20230809,094400,23348831,1861,1861,1861,1861,0
|
|
20230809,094300,23348831,1861,1861,1861,1861,0
|
|
20230809,094200,23348831,1861,1861,1861,1861,1
|
|
20230809,094100,23346970,1860,1860,1860,1860,408
|
|
20230809,094000,22588090,1860,1860,1860,1860,2
|
|
20230809,093900,22584370,1861,1861,1861,1861,0
|
|
20230809,093800,22584370,1861,1861,1861,1861,0
|
|
20230809,093700,22584370,1861,1861,1861,1861,1
|
|
20230809,093600,22582509,1860,1858,1860,1858,1090
|
|
20230809,093500,20555543,1858,1858,1858,1858,1
|
|
20230809,093400,20553685,1854,1854,1854,1854,2
|
|
20230809,093300,20549977,1858,1858,1858,1858,0
|
|
20230809,093200,20549977,1858,1854,1859,1854,508
|
|
20230809,093100,19605677,1854,1851,1854,1851,80
|
|
20230809,093000,19457594,1860,1860,1860,1860,0
|
|
20230809,092900,19457594,1860,1860,1860,1860,0
|
|
20230809,092800,19457594,1860,1860,1860,1860,0
|
|
20230809,092700,19457594,1860,1860,1860,1860,0
|
|
20230809,092600,19457594,1860,1860,1860,1860,0
|
|
20230809,092500,19457594,1860,1860,1860,1860,0
|
|
20230809,092400,19457594,1860,1860,1860,1860,0
|
|
20230809,092300,19457594,1860,1860,1860,1860,0
|
|
20230809,092200,19457594,1860,1854,1860,1854,1389
|
|
20230809,092100,16876842,1854,1854,1854,1854,0
|
|
20230809,092000,16876842,1854,1852,1854,1852,3
|
|
20230809,091900,16871283,1851,1851,1851,1851,7
|
|
20230809,091800,16858326,1851,1851,1851,1851,130
|
|
20230809,091700,16617696,1851,1851,1851,1851,0
|
|
20230809,091600,16617696,1851,1851,1851,1851,0
|
|
20230809,091500,16617696,1851,1851,1851,1851,0
|
|
20230809,091400,16617696,1851,1849,1851,1849,3
|
|
20230809,091300,16612146,1844,1844,1844,1844,0
|
|
20230809,091200,16612146,1844,1844,1844,1844,0
|
|
20230809,091100,16612146,1844,1844,1844,1844,870
|
|
20230809,091000,15007866,1842,1844,1844,1842,234
|
|
20230809,090900,14576607,1845,1845,1845,1845,0
|
|
20230809,090800,14576607,1845,1845,1845,1845,140
|
|
20230809,090700,14318307,1845,1845,1845,1845,0
|
|
20230809,090600,14318307,1845,1845,1845,1845,0
|
|
20230809,090500,14318307,1845,1844,1845,1844,2
|
|
20230809,090400,14314618,1840,1840,1840,1840,0
|
|
20230809,090300,14314618,1840,1845,1845,1840,6000
|
|
20230809,090200,3263149,1845,1845,1845,1845,319
|
|
20230809,090100,2674594,1851,1851,1851,1851,0
|
|
20230809,090000,2674594,1851,1842,1851,1842,1452
|