582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183900,812297455,1828,1828,1828,1828,5913
|
|
20230809,183800,812297455,1828,1828,1828,1828,0
|
|
20230809,183700,812297455,1828,1828,1828,1828,0
|
|
20230809,183600,812297455,1828,1828,1828,1828,0
|
|
20230809,183500,812297455,1828,1828,1828,1828,0
|
|
20230809,183400,812297455,1828,1828,1828,1828,0
|
|
20230809,183300,812297455,1828,1828,1828,1828,0
|
|
20230809,183200,812297455,1828,1828,1828,1828,0
|
|
20230809,183100,812297455,1828,1828,1828,1828,0
|
|
20230809,183000,812297455,1828,1828,1828,1828,0
|
|
20230809,182900,812297455,1828,1828,1828,1828,0
|
|
20230809,182800,812297455,1828,1828,1828,1828,0
|
|
20230809,182700,812297455,1828,1828,1828,1828,0
|
|
20230809,182600,812297455,1828,1828,1828,1828,0
|
|
20230809,182500,812297455,1828,1828,1828,1828,0
|
|
20230809,182400,812297455,1828,1828,1828,1828,0
|
|
20230809,182300,812297455,1828,1828,1828,1828,0
|
|
20230809,182200,812297455,1828,1828,1828,1828,0
|
|
20230809,182100,812297455,1828,1828,1828,1828,0
|
|
20230809,182000,812297455,1828,1828,1828,1828,0
|
|
20230809,181900,812297455,1828,1828,1828,1828,0
|
|
20230809,181800,812297455,1828,1828,1828,1828,0
|
|
20230809,181700,812297455,1828,1828,1828,1828,0
|
|
20230809,181600,812297455,1828,1828,1828,1828,0
|
|
20230809,181500,812297455,1828,1828,1828,1828,0
|
|
20230809,181400,812297455,1828,1828,1828,1828,0
|
|
20230809,181300,812297455,1828,1828,1828,1828,0
|
|
20230809,181200,812297455,1828,1828,1828,1828,0
|
|
20230809,181100,812297455,1828,1828,1828,1828,0
|
|
20230809,181000,812297455,1828,1828,1828,1828,0
|
|
20230809,180900,812297455,1828,1828,1828,1828,5913
|
|
20230809,180800,812297455,1828,1828,1828,1828,0
|
|
20230809,180700,812297455,1828,1828,1828,1828,0
|
|
20230809,180600,812297455,1828,1828,1828,1828,0
|
|
20230809,180500,812297455,1828,1828,1828,1828,0
|
|
20230809,180400,812297455,1828,1828,1828,1828,0
|
|
20230809,180300,812297455,1828,1828,1828,1828,0
|
|
20230809,180200,812297455,1828,1828,1828,1828,0
|
|
20230809,180100,812297455,1828,1828,1828,1828,0
|
|
20230809,180000,812297455,1828,1828,1828,1828,0
|
|
20230809,175900,812297455,1828,1828,1828,1828,0
|
|
20230809,175800,812297455,1828,1828,1828,1828,0
|
|
20230809,175700,812297455,1828,1828,1828,1828,0
|
|
20230809,175600,812297455,1828,1828,1828,1828,0
|
|
20230809,175500,812297455,1828,1828,1828,1828,0
|
|
20230809,175400,812297455,1828,1828,1828,1828,0
|
|
20230809,175300,812297455,1828,1828,1828,1828,0
|
|
20230809,175200,812297455,1828,1828,1828,1828,0
|
|
20230809,175100,812297455,1828,1828,1828,1828,0
|
|
20230809,175000,812297455,1828,1828,1828,1828,0
|
|
20230809,174900,812297455,1828,1828,1828,1828,0
|
|
20230809,174800,812297455,1828,1828,1828,1828,0
|
|
20230809,174700,812297455,1828,1828,1828,1828,0
|
|
20230809,174600,812297455,1828,1828,1828,1828,0
|
|
20230809,174500,812297455,1828,1828,1828,1828,0
|
|
20230809,174400,812297455,1828,1828,1828,1828,0
|
|
20230809,174300,812297455,1828,1828,1828,1828,0
|
|
20230809,174200,812297455,1828,1828,1828,1828,0
|
|
20230809,174100,812297455,1828,1828,1828,1828,0
|
|
20230809,174000,812297455,1828,1828,1828,1828,0
|
|
20230809,173900,812297455,1828,1828,1828,1828,5913
|
|
20230809,173800,812297455,1828,1828,1828,1828,0
|
|
20230809,173700,812297455,1828,1828,1828,1828,0
|
|
20230809,173600,812297455,1828,1828,1828,1828,0
|
|
20230809,173500,812297455,1828,1828,1828,1828,0
|
|
20230809,173400,812297455,1828,1828,1828,1828,0
|
|
20230809,173300,812297455,1828,1828,1828,1828,0
|
|
20230809,173200,812297455,1828,1828,1828,1828,0
|
|
20230809,173100,812297455,1828,1828,1828,1828,0
|
|
20230809,173000,812297455,1828,1828,1828,1828,0
|
|
20230809,172900,812297455,1828,1828,1828,1828,0
|
|
20230809,172800,812297455,1828,1828,1828,1828,0
|
|
20230809,172700,812297455,1828,1828,1828,1828,0
|
|
20230809,172600,812297455,1828,1828,1828,1828,0
|
|
20230809,172500,812297455,1828,1828,1828,1828,0
|
|
20230809,172400,812297455,1828,1828,1828,1828,0
|
|
20230809,172300,812297455,1828,1828,1828,1828,0
|
|
20230809,172200,812297455,1828,1828,1828,1828,0
|
|
20230809,172100,812297455,1828,1828,1828,1828,0
|
|
20230809,172000,812297455,1828,1828,1828,1828,0
|
|
20230809,171900,812297455,1828,1828,1828,1828,0
|
|
20230809,171800,812297455,1828,1828,1828,1828,0
|
|
20230809,171700,812297455,1828,1828,1828,1828,0
|
|
20230809,171600,812297455,1828,1828,1828,1828,0
|
|
20230809,171500,812297455,1828,1828,1828,1828,0
|
|
20230809,171400,812297455,1828,1828,1828,1828,0
|
|
20230809,171300,812297455,1828,1828,1828,1828,0
|
|
20230809,171200,812297455,1828,1828,1828,1828,0
|
|
20230809,171100,812297455,1828,1828,1828,1828,0
|
|
20230809,171000,812297455,1828,1828,1828,1828,0
|
|
20230809,170900,812297455,1828,1828,1828,1828,5913
|
|
20230809,170800,812297455,1828,1828,1828,1828,0
|
|
20230809,170700,812297455,1828,1828,1828,1828,0
|
|
20230809,170600,812297455,1828,1828,1828,1828,0
|
|
20230809,170500,812297455,1828,1828,1828,1828,0
|
|
20230809,170400,812297455,1828,1828,1828,1828,0
|
|
20230809,170300,812297455,1828,1828,1828,1828,0
|
|
20230809,170200,812297455,1828,1828,1828,1828,0
|
|
20230809,170100,812297455,1828,1828,1828,1828,0
|
|
20230809,170000,812297455,1828,1828,1828,1828,0
|
|
20230809,165900,812297455,1828,1828,1828,1828,0
|
|
20230809,165800,812297455,1828,1828,1828,1828,0
|
|
20230809,165700,812297455,1828,1828,1828,1828,0
|
|
20230809,165600,812297455,1828,1828,1828,1828,0
|
|
20230809,165500,812297455,1828,1828,1828,1828,0
|
|
20230809,165400,812297455,1828,1828,1828,1828,0
|
|
20230809,165300,812297455,1828,1828,1828,1828,0
|
|
20230809,165200,812297455,1828,1828,1828,1828,0
|
|
20230809,165100,812297455,1828,1828,1828,1828,0
|
|
20230809,165000,812297455,1828,1828,1828,1828,0
|
|
20230809,164900,812297455,1828,1828,1828,1828,0
|
|
20230809,164800,812297455,1828,1828,1828,1828,0
|
|
20230809,164700,812297455,1828,1828,1828,1828,0
|
|
20230809,164600,812297455,1828,1828,1828,1828,0
|
|
20230809,164500,812297455,1828,1828,1828,1828,0
|
|
20230809,164400,812297455,1828,1828,1828,1828,0
|
|
20230809,164300,812297455,1828,1828,1828,1828,0
|
|
20230809,164200,812297455,1828,1828,1828,1828,0
|
|
20230809,164100,812297455,1828,1828,1828,1828,0
|
|
20230809,164000,812297455,1828,1828,1828,1828,0
|
|
20230809,163900,812297455,1828,1828,1828,1828,5913
|
|
20230809,163800,812297455,1828,1828,1828,1828,0
|
|
20230809,163700,812297455,1828,1828,1828,1828,0
|
|
20230809,163600,812297455,1828,1828,1828,1828,0
|
|
20230809,163500,812297455,1828,1828,1828,1828,0
|
|
20230809,163400,812297455,1828,1828,1828,1828,0
|
|
20230809,163300,812297455,1828,1828,1828,1828,0
|
|
20230809,163200,812297455,1828,1828,1828,1828,0
|
|
20230809,163100,812297455,1828,1828,1828,1828,0
|
|
20230809,163000,812297455,1828,1828,1828,1828,0
|
|
20230809,162900,812297455,1828,1828,1828,1828,0
|
|
20230809,162800,812297455,1828,1828,1828,1828,0
|
|
20230809,162700,812297455,1828,1828,1828,1828,0
|
|
20230809,162600,812297455,1828,1828,1828,1828,0
|
|
20230809,162500,812297455,1828,1828,1828,1828,0
|
|
20230809,162400,812297455,1828,1828,1828,1828,0
|
|
20230809,162300,812297455,1828,1828,1828,1828,0
|
|
20230809,162200,812297455,1828,1828,1828,1828,0
|
|
20230809,162100,812297455,1828,1828,1828,1828,0
|
|
20230809,162000,812297455,1828,1828,1828,1828,0
|
|
20230809,161900,812297455,1828,1828,1828,1828,0
|
|
20230809,161800,812297455,1828,1828,1828,1828,0
|
|
20230809,161700,812297455,1828,1828,1828,1828,0
|
|
20230809,161600,812297455,1828,1828,1828,1828,0
|
|
20230809,161500,812297455,1828,1828,1828,1828,0
|
|
20230809,161400,812297455,1828,1828,1828,1828,0
|
|
20230809,161300,812297455,1828,1828,1828,1828,0
|
|
20230809,161200,812297455,1828,1828,1828,1828,0
|
|
20230809,161100,812297455,1828,1828,1828,1828,0
|
|
20230809,161000,812297455,1828,1828,1828,1828,0
|
|
20230809,160900,812297455,1828,1828,1828,1828,5913
|
|
20230809,160800,812297455,1828,1828,1828,1828,0
|
|
20230809,160700,812297455,1828,1828,1828,1828,0
|
|
20230809,160600,812297455,1828,1828,1828,1828,0
|
|
20230809,160500,812297455,1828,1828,1828,1828,0
|
|
20230809,160400,812297455,1828,1828,1828,1828,0
|
|
20230809,160300,812297455,1828,1828,1828,1828,0
|
|
20230809,160200,812297455,1828,1828,1828,1828,0
|
|
20230809,160100,812297455,1828,1828,1828,1828,0
|
|
20230809,160000,812297455,1828,1828,1828,1828,0
|
|
20230809,155900,812297455,1828,1828,1828,1828,0
|
|
20230809,155800,812297455,1828,1828,1828,1828,0
|
|
20230809,155700,812297455,1828,1828,1828,1828,0
|
|
20230809,155600,812297455,1828,1828,1828,1828,0
|
|
20230809,155500,812297455,1828,1828,1828,1828,0
|
|
20230809,155400,812297455,1828,1828,1828,1828,0
|
|
20230809,155300,812297455,1828,1828,1828,1828,0
|
|
20230809,155200,812297455,1828,1828,1828,1828,0
|
|
20230809,155100,812297455,1828,1828,1828,1828,0
|
|
20230809,155000,812297455,1828,1828,1828,1828,0
|
|
20230809,154900,812297455,1828,1828,1828,1828,0
|
|
20230809,154800,812297455,1828,1828,1828,1828,0
|
|
20230809,154700,812297455,1828,1828,1828,1828,0
|
|
20230809,154600,812297455,1828,1828,1828,1828,0
|
|
20230809,154500,812297455,1828,1828,1828,1828,0
|
|
20230809,154400,812297455,1828,1828,1828,1828,0
|
|
20230809,154300,812297455,1828,1828,1828,1828,0
|
|
20230809,154200,812297455,1828,1828,1828,1828,0
|
|
20230809,154100,812297455,1828,1828,1828,1828,0
|
|
20230809,154000,812297455,1828,1828,1828,1828,0
|
|
20230809,153900,812297455,1828,1828,1828,1828,5913
|
|
20230809,153800,812297455,1828,1828,1828,1828,0
|
|
20230809,153700,812297455,1828,1828,1828,1828,0
|
|
20230809,153600,812297455,1828,1828,1828,1828,0
|
|
20230809,153500,812297455,1828,1828,1828,1828,0
|
|
20230809,153400,812297455,1828,1828,1828,1828,0
|
|
20230809,153300,812297455,1828,1828,1828,1828,0
|
|
20230809,153200,812297455,1828,1828,1828,1828,0
|
|
20230809,153100,812297455,1828,1828,1828,1828,0
|
|
20230809,153000,812297455,1828,1828,1828,1828,5913
|
|
20230809,152900,801488491,1835,1835,1835,1835,0
|
|
20230809,152800,801488491,1835,1835,1835,1835,0
|
|
20230809,152700,801488491,1835,1835,1835,1835,0
|
|
20230809,152600,801488491,1835,1835,1835,1835,0
|
|
20230809,152500,801488491,1835,1835,1835,1835,0
|
|
20230809,152400,801488491,1835,1835,1835,1835,0
|
|
20230809,152300,801488491,1835,1835,1835,1835,0
|
|
20230809,152200,801488491,1835,1835,1835,1835,0
|
|
20230809,152100,801488491,1835,1835,1835,1835,0
|
|
20230809,152000,801488491,1835,1835,1835,1835,0
|
|
20230809,151900,801488491,1835,1837,1837,1835,363
|
|
20230809,151800,800821768,1837,1837,1837,1837,0
|
|
20230809,151700,800821768,1837,1837,1837,1837,0
|
|
20230809,151600,800821768,1837,1837,1837,1837,0
|
|
20230809,151500,800821768,1837,1837,1837,1837,0
|
|
20230809,151400,800821768,1837,1837,1837,1837,0
|
|
20230809,151300,800821768,1837,1837,1837,1837,3
|
|
20230809,151200,800816257,1831,1833,1836,1831,662
|
|
20230809,151100,799602830,1837,1837,1837,1837,0
|
|
20230809,151000,799602830,1837,1836,1837,1836,21
|
|
20230809,150900,799564273,1836,1836,1836,1836,389
|
|
20230809,150800,798850069,1836,1836,1836,1836,14
|
|
20230809,150700,798824365,1830,1830,1830,1830,3318
|
|
20230809,150600,792752425,1837,1837,1837,1837,0
|
|
20230809,150500,792752425,1837,1836,1837,1836,104
|
|
20230809,150400,792561380,1838,1838,1838,1838,1
|
|
20230809,150300,792559542,1839,1837,1839,1837,111
|
|
20230809,150200,792355627,1829,1838,1840,1829,7888
|
|
20230809,150100,777925055,1841,1838,1841,1838,67
|
|
20230809,150000,777801796,1838,1837,1838,1837,42
|
|
20230809,145900,777724624,1837,1837,1837,1837,1
|
|
20230809,145800,777722787,1839,1839,1839,1839,300
|
|
20230809,145700,777171087,1839,1839,1839,1839,0
|
|
20230809,145600,777171087,1839,1839,1839,1839,0
|
|
20230809,145500,777171087,1839,1839,1839,1839,1
|
|
20230809,145400,777169248,1839,1839,1839,1839,0
|
|
20230809,145300,777169248,1839,1839,1839,1839,0
|
|
20230809,145200,777169248,1839,1839,1839,1839,0
|
|
20230809,145100,777169248,1839,1839,1839,1839,0
|
|
20230809,145000,777169248,1839,1839,1839,1839,308
|
|
20230809,144900,776602836,1842,1842,1842,1842,60
|
|
20230809,144800,776492316,1839,1842,1842,1839,1550
|
|
20230809,144700,773637366,1842,1842,1842,1842,0
|
|
20230809,144600,773637366,1842,1840,1842,1839,1222
|
|
20230809,144500,771387962,1842,1842,1842,1842,496
|
|
20230809,144400,770474330,1843,1842,1843,1842,1162
|
|
20230809,144300,768332841,1843,1849,1850,1840,6336
|
|
20230809,144200,756645077,1848,1847,1848,1847,1018
|
|
20230809,144100,754764160,1843,1847,1847,1843,29
|
|
20230809,144000,754710633,1847,1842,1847,1842,7
|
|
20230809,143900,754697734,1848,1847,1848,1847,14
|
|
20230809,143800,754671869,1847,1847,1847,1847,150
|
|
20230809,143700,754394819,1848,1848,1848,1848,2
|
|
20230809,143600,754391123,1850,1841,1850,1838,4085
|
|
20230809,143500,746881743,1841,1833,1841,1833,9735
|
|
20230809,143400,729001739,1833,1833,1833,1833,0
|
|
20230809,143300,729001739,1833,1833,1833,1833,0
|
|
20230809,143200,729001739,1833,1828,1833,1828,456
|
|
20230809,143100,728168166,1833,1833,1833,1833,0
|
|
20230809,143000,728168166,1833,1833,1833,1833,67
|
|
20230809,142900,728045355,1835,1835,1836,1833,678
|
|
20230809,142800,726801370,1835,1835,1835,1835,50
|
|
20230809,142700,726709620,1835,1835,1835,1835,0
|
|
20230809,142600,726709620,1835,1835,1835,1835,5
|
|
20230809,142500,726700445,1835,1835,1835,1835,0
|
|
20230809,142400,726700445,1835,1833,1835,1833,65
|
|
20230809,142300,726581240,1833,1833,1833,1833,0
|
|
20230809,142200,726581240,1833,1833,1833,1833,5
|
|
20230809,142100,726572075,1833,1832,1834,1832,8
|
|
20230809,142000,726557412,1834,1834,1834,1833,56
|
|
20230809,141900,726454717,1834,1832,1834,1832,132
|
|
20230809,141800,726212660,1832,1830,1832,1830,124
|
|
20230809,141700,725985736,1831,1829,1831,1829,218
|
|
20230809,141600,725586605,1829,1830,1830,1825,261
|
|
20230809,141500,725110226,1830,1830,1830,1830,120
|
|
20230809,141400,724890626,1831,1831,1831,1831,20
|
|
20230809,141300,724854006,1831,1825,1831,1825,12
|
|
20230809,141200,724832040,1832,1833,1834,1831,343
|
|
20230809,141100,724203999,1835,1829,1835,1824,68
|
|
20230809,141000,724079526,1838,1838,1838,1838,0
|
|
20230809,140900,724079526,1838,1826,1838,1826,211
|
|
20230809,140800,723693428,1826,1825,1827,1825,41
|
|
20230809,140700,723618569,1825,1824,1827,1822,1317
|
|
20230809,140600,721215430,1825,1822,1825,1822,244
|
|
20230809,140500,720770695,1825,1824,1825,1822,935
|
|
20230809,140400,719065414,1827,1833,1833,1825,3279
|
|
20230809,140300,713078508,1834,1835,1838,1827,3104
|
|
20230809,140200,707405488,1836,1835,1836,1835,32
|
|
20230809,140100,707346747,1836,1835,1836,1835,55
|
|
20230809,140000,707245816,1835,1831,1835,1830,260
|
|
20230809,135900,706770010,1837,1837,1837,1837,0
|
|
20230809,135800,706770010,1837,1831,1837,1831,338
|
|
20230809,135700,706151108,1837,1837,1837,1837,0
|
|
20230809,135600,706151108,1837,1837,1837,1837,0
|
|
20230809,135500,706151108,1837,1837,1837,1837,0
|
|
20230809,135400,706151108,1837,1834,1837,1830,1065
|
|
20230809,135300,704201550,1838,1837,1838,1837,25
|
|
20230809,135200,704155623,1837,1834,1837,1834,2
|
|
20230809,135100,704151952,1837,1837,1837,1837,0
|
|
20230809,135000,704151952,1837,1837,1837,1837,47
|
|
20230809,134900,704065613,1837,1837,1837,1837,40
|
|
20230809,134800,703992133,1838,1834,1838,1833,226
|
|
20230809,134700,703577722,1833,1835,1835,1833,1377
|
|
20230809,134600,701053629,1835,1835,1835,1835,104
|
|
20230809,134500,700862789,1835,1837,1838,1835,517
|
|
20230809,134400,699912714,1838,1838,1838,1838,0
|
|
20230809,134300,699912714,1838,1838,1838,1838,0
|
|
20230809,134200,699912714,1838,1837,1838,1836,98
|
|
20230809,134100,699732629,1838,1838,1838,1838,0
|
|
20230809,134000,699732629,1838,1833,1838,1833,402
|
|
20230809,133900,698994210,1833,1838,1838,1833,197
|
|
20230809,133800,698632159,1843,1843,1843,1838,15
|
|
20230809,133700,698604564,1844,1844,1844,1844,6
|
|
20230809,133600,698593500,1840,1840,1840,1840,295
|
|
20230809,133500,698050700,1846,1846,1846,1846,5
|
|
20230809,133400,698041470,1847,1847,1847,1847,100
|
|
20230809,133300,697856770,1848,1847,1848,1845,11
|
|
20230809,133200,697836448,1847,1847,1847,1847,100
|
|
20230809,133100,697651748,1848,1845,1848,1845,6
|
|
20230809,133000,697640663,1849,1849,1849,1849,0
|
|
20230809,132900,697640663,1849,1849,1849,1849,4
|
|
20230809,132800,697633267,1840,1840,1840,1840,0
|
|
20230809,132700,697633267,1840,1840,1840,1840,58
|
|
20230809,132600,697526547,1840,1834,1840,1831,595
|
|
20230809,132500,696436262,1835,1839,1839,1835,750
|
|
20230809,132400,695058131,1839,1844,1847,1839,5156
|
|
20230809,132300,685566291,1849,1846,1849,1844,184
|
|
20230809,132200,685226795,1852,1847,1852,1846,582
|
|
20230809,132100,684152366,1854,1854,1854,1854,0
|
|
20230809,132000,684152366,1854,1854,1854,1854,0
|
|
20230809,131900,684152366,1854,1854,1854,1854,0
|
|
20230809,131800,684152366,1854,1855,1856,1854,305
|
|
20230809,131700,683586588,1857,1857,1857,1857,0
|
|
20230809,131600,683586588,1857,1857,1857,1857,0
|
|
20230809,131500,683586588,1857,1857,1857,1857,0
|
|
20230809,131400,683586588,1857,1857,1857,1857,3
|
|
20230809,131300,683581017,1847,1847,1847,1847,300
|
|
20230809,131200,683026917,1847,1853,1857,1847,4843
|
|
20230809,131100,674061812,1853,1853,1853,1853,1500
|
|
20230809,131000,671282312,1858,1858,1858,1858,20
|
|
20230809,130900,671245152,1858,1858,1858,1858,0
|
|
20230809,130800,671245152,1858,1858,1858,1858,1
|
|
20230809,130700,671243294,1858,1857,1858,1857,480
|
|
20230809,130600,670351933,1858,1857,1858,1857,526
|
|
20230809,130500,669375146,1857,1859,1859,1857,104
|
|
20230809,130400,669181932,1859,1857,1859,1857,25
|
|
20230809,130300,669135500,1859,1859,1859,1851,328
|
|
20230809,130200,668528356,1851,1851,1859,1851,201
|
|
20230809,130100,668156297,1859,1859,1859,1859,18
|
|
20230809,130000,668122835,1859,1859,1859,1859,2
|
|
20230809,125900,668119117,1860,1860,1860,1860,11
|
|
20230809,125800,668098657,1850,1850,1850,1850,2121
|
|
20230809,125700,664174807,1850,1850,1850,1850,2
|
|
20230809,125600,664171107,1846,1850,1850,1846,21
|
|
20230809,125500,664132325,1846,1849,1850,1846,205
|
|
20230809,125400,663753669,1850,1850,1850,1850,0
|
|
20230809,125300,663753669,1850,1850,1850,1850,1779
|
|
20230809,125200,660462519,1850,1849,1850,1849,441
|
|
20230809,125100,659646679,1850,1850,1850,1850,0
|
|
20230809,125000,659646679,1850,1849,1850,1849,58
|
|
20230809,124900,659539436,1850,1850,1850,1850,23
|
|
20230809,124800,659496886,1849,1850,1851,1849,2983
|
|
20230809,124700,653978909,1851,1853,1853,1851,1277
|
|
20230809,124600,651614693,1855,1855,1855,1854,29
|
|
20230809,124500,651560899,1855,1856,1856,1855,5
|
|
20230809,124400,651551623,1859,1859,1859,1859,0
|
|
20230809,124300,651551623,1859,1859,1859,1859,20
|
|
20230809,124200,651514443,1859,1859,1859,1859,39
|
|
20230809,124100,651441942,1859,1860,1860,1855,1022
|
|
20230809,124000,649546034,1860,1859,1860,1859,6
|
|
20230809,123900,649534879,1860,1853,1860,1853,4
|
|
20230809,123800,649527453,1861,1861,1861,1861,0
|
|
20230809,123700,649527453,1861,1861,1861,1861,324
|
|
20230809,123600,648924489,1861,1860,1861,1860,1431
|
|
20230809,123500,646261678,1862,1862,1862,1862,0
|
|
20230809,123400,646261678,1862,1854,1863,1854,715
|
|
20230809,123300,644936035,1854,1854,1854,1854,100
|
|
20230809,123200,644750635,1863,1863,1863,1863,100
|
|
20230809,123100,644564335,1863,1863,1863,1863,67
|
|
20230809,123000,644439514,1863,1862,1864,1862,16437
|
|
20230809,122900,613833054,1862,1860,1862,1860,60
|
|
20230809,122800,613721417,1860,1859,1860,1859,3084
|
|
20230809,122700,607985407,1860,1860,1860,1852,3356
|
|
20230809,122600,601767247,1860,1859,1860,1851,2303
|
|
20230809,122500,597484605,1860,1860,1860,1860,0
|
|
20230809,122400,597484605,1860,1859,1860,1859,435
|
|
20230809,122300,596675666,1859,1856,1860,1856,2332
|
|
20230809,122200,592343938,1857,1855,1858,1855,1079
|
|
20230809,122100,590340852,1855,1854,1855,1854,1001
|
|
20230809,122000,588484497,1854,1849,1854,1849,823
|
|
20230809,121900,586960694,1850,1848,1850,1848,25
|
|
20230809,121800,586914484,1839,1850,1850,1839,531
|
|
20230809,121700,585932354,1838,1850,1852,1838,2212
|
|
20230809,121600,581839773,1850,1839,1850,1839,2000
|
|
20230809,121500,578147025,1839,1839,1839,1839,0
|
|
20230809,121400,578147025,1839,1839,1839,1839,200
|
|
20230809,121300,577779225,1840,1837,1840,1837,4362
|
|
20230809,121200,569762305,1837,1837,1837,1837,10
|
|
20230809,121100,569743935,1837,1838,1838,1837,1105
|
|
20230809,121000,567714033,1838,1837,1838,1837,1286
|
|
20230809,120900,565351649,1837,1836,1837,1836,40
|
|
20230809,120800,565278204,1837,1837,1837,1837,2
|
|
20230809,120700,565274530,1827,1837,1837,1827,308
|
|
20230809,120600,564711744,1824,1833,1833,1824,1107
|
|
20230809,120500,562690043,1833,1834,1837,1833,2053
|
|
20230809,120400,558926373,1837,1837,1837,1837,16
|
|
20230809,120300,558896981,1834,1834,1834,1834,0
|
|
20230809,120200,558896981,1834,1834,1834,1834,2
|
|
20230809,120100,558893313,1838,1834,1838,1834,4761
|
|
20230809,120000,550149639,1834,1834,1834,1834,1543
|
|
20230809,115900,547319777,1834,1833,1834,1833,377
|
|
20230809,115800,546628725,1833,1827,1833,1827,2034
|
|
20230809,115700,542912403,1827,1827,1827,1827,3369
|
|
20230809,115600,536757240,1827,1829,1829,1827,8631
|
|
20230809,115500,520979863,1834,1834,1834,1834,0
|
|
20230809,115400,520979863,1834,1834,1834,1834,10
|
|
20230809,115300,520961523,1834,1834,1834,1834,290
|
|
20230809,115200,520429663,1834,1834,1838,1834,3024
|
|
20230809,115100,514883551,1834,1833,1834,1833,63
|
|
20230809,115000,514768012,1834,1834,1834,1834,5755
|
|
20230809,114900,504213342,1834,1834,1834,1834,0
|
|
20230809,114800,504213342,1834,1827,1834,1827,1233
|
|
20230809,114700,501952867,1834,1834,1834,1834,0
|
|
20230809,114600,501952867,1834,1834,1834,1834,4500
|
|
20230809,114500,493699867,1834,1834,1834,1834,15
|
|
20230809,114400,493672357,1834,1837,1838,1834,811
|
|
20230809,114300,492184615,1834,1833,1834,1833,189
|
|
20230809,114200,491838177,1833,1825,1833,1825,6081
|
|
20230809,114100,480725696,1825,1824,1825,1824,1639
|
|
20230809,114000,477736136,1824,1824,1824,1824,0
|
|
20230809,113900,477736136,1824,1824,1824,1824,2
|
|
20230809,113800,477732488,1817,1822,1822,1817,1073
|
|
20230809,113700,475782187,1824,1824,1824,1824,0
|
|
20230809,113600,475782187,1824,1824,1824,1824,0
|
|
20230809,113500,475782187,1824,1820,1824,1820,203
|
|
20230809,113400,475412403,1821,1821,1821,1821,265
|
|
20230809,113300,474929838,1821,1821,1821,1821,100
|
|
20230809,113200,474747738,1823,1823,1823,1823,469
|
|
20230809,113100,473892751,1814,1814,1814,1814,0
|
|
20230809,113000,473892751,1814,1824,1824,1814,1023
|
|
20230809,112900,472036799,1814,1814,1814,1814,670
|
|
20230809,112800,470821419,1814,1814,1814,1814,278
|
|
20230809,112700,470317127,1826,1826,1826,1826,1
|
|
20230809,112600,470315301,1827,1827,1827,1827,4
|
|
20230809,112500,470307993,1813,1819,1828,1811,2201
|
|
20230809,112400,466316855,1828,1828,1828,1828,0
|
|
20230809,112300,466316855,1828,1828,1828,1828,0
|
|
20230809,112200,466316855,1828,1828,1828,1828,88
|
|
20230809,112100,466155991,1828,1828,1828,1828,4
|
|
20230809,112000,466148679,1823,1828,1828,1823,1970
|
|
20230809,111900,462552517,1828,1828,1828,1828,0
|
|
20230809,111800,462552517,1828,1828,1828,1828,1
|
|
20230809,111700,462550689,1827,1827,1827,1827,370
|
|
20230809,111600,461874699,1827,1827,1827,1827,0
|
|
20230809,111500,461874699,1827,1827,1827,1827,20
|
|
20230809,111400,461838159,1827,1827,1827,1827,10
|
|
20230809,111300,461819889,1828,1828,1828,1828,0
|
|
20230809,111200,461819889,1828,1828,1828,1828,0
|
|
20230809,111100,461819889,1828,1828,1828,1828,0
|
|
20230809,111000,461819889,1828,1824,1828,1824,80
|
|
20230809,110900,461673960,1824,1824,1824,1824,20
|
|
20230809,110800,461637480,1824,1824,1824,1824,0
|
|
20230809,110700,461637480,1824,1824,1824,1824,3500
|
|
20230809,110600,455253480,1824,1824,1824,1824,4
|
|
20230809,110500,455246184,1813,1816,1824,1813,6606
|
|
20230809,110400,443256513,1816,1819,1819,1816,1000
|
|
20230809,110300,441439707,1827,1820,1827,1820,32
|
|
20230809,110200,441381397,1820,1821,1821,1820,201
|
|
20230809,110100,441015437,1828,1828,1828,1828,0
|
|
20230809,110000,441015437,1828,1828,1828,1828,0
|
|
20230809,105900,441015437,1828,1828,1828,1828,0
|
|
20230809,105800,441015437,1828,1824,1828,1822,462
|
|
20230809,105700,440172906,1828,1828,1828,1828,0
|
|
20230809,105600,440172906,1828,1829,1829,1828,32
|
|
20230809,105500,440114408,1825,1829,1829,1825,745
|
|
20230809,105400,438754118,1833,1833,1833,1833,1
|
|
20230809,105300,438752285,1833,1833,1833,1833,0
|
|
20230809,105200,438752285,1833,1833,1833,1833,864
|
|
20230809,105100,437168573,1833,1834,1834,1833,104
|
|
20230809,105000,436977937,1834,1834,1834,1834,10
|
|
20230809,104900,436959597,1835,1835,1835,1835,0
|
|
20230809,104800,436959597,1835,1835,1835,1835,0
|
|
20230809,104700,436959597,1835,1835,1835,1835,0
|
|
20230809,104600,436959597,1835,1835,1835,1835,0
|
|
20230809,104500,436959597,1835,1835,1835,1835,100
|
|
20230809,104400,436776097,1835,1835,1835,1835,20
|
|
20230809,104300,436739397,1835,1835,1835,1835,0
|
|
20230809,104200,436739397,1835,1834,1835,1834,232
|
|
20230809,104100,436313899,1834,1834,1834,1834,1003
|
|
20230809,104000,434474397,1835,1834,1835,1834,4983
|
|
20230809,103900,425335087,1834,1834,1834,1834,1378
|
|
20230809,103800,422807835,1828,1834,1834,1826,1142
|
|
20230809,103700,420721125,1834,1835,1835,1826,12486
|
|
20230809,103600,397904674,1835,1825,1835,1825,2745
|
|
20230809,103500,392885457,1826,1826,1826,1826,1
|
|
20230809,103400,392883631,1816,1818,1818,1816,5000
|
|
20230809,103300,383801582,1817,1826,1826,1817,1572
|
|
20230809,103200,380940191,1826,1826,1826,1826,0
|
|
20230809,103100,380940191,1826,1826,1826,1826,65
|
|
20230809,103000,380821501,1826,1826,1826,1826,0
|
|
20230809,102900,380821501,1826,1826,1826,1826,1
|
|
20230809,102800,380819675,1826,1817,1826,1817,31
|
|
20230809,102700,380763258,1827,1827,1827,1827,0
|
|
20230809,102600,380763258,1827,1827,1827,1827,0
|
|
20230809,102500,380763258,1827,1827,1827,1827,1117
|
|
20230809,102400,378722499,1827,1827,1827,1827,20
|
|
20230809,102300,378685959,1827,1827,1827,1827,10
|
|
20230809,102200,378667689,1827,1827,1827,1827,0
|
|
20230809,102100,378667689,1827,1827,1827,1827,54
|
|
20230809,102000,378569031,1827,1827,1827,1827,2
|
|
20230809,101900,378565377,1827,1827,1827,1827,0
|
|
20230809,101800,378565377,1827,1827,1827,1827,0
|
|
20230809,101700,378565377,1827,1827,1827,1827,0
|
|
20230809,101600,378565377,1827,1827,1827,1827,56
|
|
20230809,101500,378463065,1827,1820,1828,1819,2502
|
|
20230809,101400,373903954,1820,1810,1820,1807,2261
|
|
20230809,101300,369816278,1821,1811,1821,1810,6311
|
|
20230809,101200,358391944,1821,1821,1821,1821,0
|
|
20230809,101100,358391944,1821,1819,1821,1819,166
|
|
20230809,101000,358089881,1819,1819,1819,1819,35
|
|
20230809,100900,358026216,1809,1815,1820,1809,7551
|
|
20230809,100800,344359213,1809,1822,1822,1809,5629
|
|
20230809,100700,334155543,1822,1820,1822,1811,5649
|
|
20230809,100600,323902694,1828,1823,1829,1820,2223
|
|
20230809,100500,319849092,1829,1829,1829,1829,164
|
|
20230809,100400,319549136,1829,1820,1829,1820,272
|
|
20230809,100300,319054038,1832,1832,1832,1832,0
|
|
20230809,100200,319054038,1832,1832,1832,1832,0
|
|
20230809,100100,319054038,1832,1820,1832,1820,113
|
|
20230809,100000,318847178,1835,1838,1838,1817,9022
|
|
20230809,095900,302410341,1839,1840,1840,1820,7004
|
|
20230809,095800,289631813,1840,1836,1840,1835,3340
|
|
20230809,095700,283500252,1840,1840,1847,1840,1852
|
|
20230809,095600,280086959,1847,1847,1847,1847,1379
|
|
20230809,095500,277539946,1847,1844,1847,1844,4210
|
|
20230809,095400,269772350,1844,1840,1845,1840,3454
|
|
20230809,095300,263414219,1831,1840,1840,1831,142
|
|
20230809,095200,263153317,1840,1840,1842,1830,398
|
|
20230809,095100,262420351,1840,1838,1840,1838,1550
|
|
20230809,095000,259569949,1839,1827,1839,1827,1977
|
|
20230809,094900,255942906,1820,1820,1820,1820,1000
|
|
20230809,094800,254122906,1818,1818,1818,1818,500
|
|
20230809,094700,253213906,1828,1825,1828,1825,1291
|
|
20230809,094600,250855550,1825,1827,1827,1825,30
|
|
20230809,094500,250800798,1820,1816,1820,1816,6257
|
|
20230809,094400,239419443,1828,1836,1836,1815,12069
|
|
20230809,094300,217451209,1820,1811,1820,1811,6857
|
|
20230809,094200,204978917,1811,1810,1811,1810,776
|
|
20230809,094100,203573833,1810,1809,1810,1809,10
|
|
20230809,094000,203555734,1810,1810,1810,1810,0
|
|
20230809,093900,203555734,1810,1810,1810,1810,214
|
|
20230809,093800,203168394,1812,1812,1812,1812,23
|
|
20230809,093700,203126718,1812,1812,1812,1812,10
|
|
20230809,093600,203108598,1812,1814,1814,1800,7006
|
|
20230809,093500,190489150,1814,1816,1817,1804,8634
|
|
20230809,093400,174885501,1817,1809,1817,1808,1555
|
|
20230809,093300,172073131,1817,1817,1817,1817,33
|
|
20230809,093200,172013170,1809,1809,1809,1809,20
|
|
20230809,093100,171976990,1817,1817,1817,1817,4
|
|
20230809,093000,171969722,1817,1809,1817,1809,3040
|
|
20230809,092900,166470194,1817,1817,1817,1817,10
|
|
20230809,092800,166452024,1816,1817,1817,1815,1108
|
|
20230809,092700,164439887,1817,1817,1817,1807,379
|
|
20230809,092600,163751264,1807,1815,1823,1807,5066
|
|
20230809,092500,154578034,1826,1833,1833,1815,1010
|
|
20230809,092400,152744445,1834,1831,1834,1831,950
|
|
20230809,092300,151003096,1831,1827,1833,1827,1419
|
|
20230809,092200,148406751,1829,1829,1829,1829,4
|
|
20230809,092100,148399435,1810,1809,1820,1807,4132
|
|
20230809,092000,140927049,1809,1821,1821,1809,6850
|
|
20230809,091900,128519591,1821,1839,1839,1821,3920
|
|
20230809,091800,121357510,1840,1833,1840,1833,1720
|
|
20230809,091700,118204099,1833,1839,1840,1833,7802
|
|
20230809,091600,103856287,1840,1836,1840,1836,2330
|
|
20230809,091500,99573163,1840,1840,1842,1839,730
|
|
20230809,091400,98230057,1838,1829,1838,1829,6830
|
|
20230809,091300,85707738,1817,1817,1817,1817,1600
|
|
20230809,091200,82800538,1820,1818,1820,1818,1375
|
|
20230809,091100,80298493,1817,1815,1817,1815,1637
|
|
20230809,091000,77327335,1805,1815,1815,1805,1001
|
|
20230809,090900,75520508,1803,1801,1803,1800,2051
|
|
20230809,090800,71822672,1800,1801,1801,1800,1000
|
|
20230809,090700,70022493,1801,1805,1805,1801,11763
|
|
20230809,090600,48810414,1806,1807,1808,1806,15212
|
|
20230809,090500,21324213,1807,1807,1809,1807,1338
|
|
20230809,090400,18905978,1807,1808,1808,1807,4100
|
|
20230809,090300,11497115,1807,1809,1809,1807,1997
|
|
20230809,090200,7888019,1807,1809,1809,1807,605
|
|
20230809,090100,6794384,1819,1819,1819,1819,8
|
|
20230809,090000,6779832,1820,1836,1836,1820,3706
|