581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,183800,327922055,1850,1850,1850,1850,6406
|
|
20230818,183700,327922055,1850,1850,1850,1850,0
|
|
20230818,183600,327922055,1850,1850,1850,1850,0
|
|
20230818,183500,327922055,1850,1850,1850,1850,0
|
|
20230818,183400,327922055,1850,1850,1850,1850,0
|
|
20230818,183300,327922055,1850,1850,1850,1850,0
|
|
20230818,183200,327922055,1850,1850,1850,1850,0
|
|
20230818,183100,327922055,1850,1850,1850,1850,0
|
|
20230818,183000,327922055,1850,1850,1850,1850,0
|
|
20230818,182900,327922055,1850,1850,1850,1850,0
|
|
20230818,182800,327922055,1850,1850,1850,1850,0
|
|
20230818,182700,327922055,1850,1850,1850,1850,0
|
|
20230818,182600,327922055,1850,1850,1850,1850,0
|
|
20230818,182500,327922055,1850,1850,1850,1850,0
|
|
20230818,182400,327922055,1850,1850,1850,1850,0
|
|
20230818,182300,327922055,1850,1850,1850,1850,0
|
|
20230818,182200,327922055,1850,1850,1850,1850,0
|
|
20230818,182100,327922055,1850,1850,1850,1850,0
|
|
20230818,182000,327922055,1850,1850,1850,1850,0
|
|
20230818,181900,327922055,1850,1850,1850,1850,0
|
|
20230818,181800,327922055,1850,1850,1850,1850,0
|
|
20230818,181700,327922055,1850,1850,1850,1850,0
|
|
20230818,181600,327922055,1850,1850,1850,1850,0
|
|
20230818,181500,327922055,1850,1850,1850,1850,0
|
|
20230818,181400,327922055,1850,1850,1850,1850,0
|
|
20230818,181300,327922055,1850,1850,1850,1850,0
|
|
20230818,181200,327922055,1850,1850,1850,1850,0
|
|
20230818,181100,327922055,1850,1850,1850,1850,0
|
|
20230818,181000,327922055,1850,1850,1850,1850,0
|
|
20230818,180900,327922055,1850,1850,1850,1850,0
|
|
20230818,180800,327922055,1850,1850,1850,1850,6406
|
|
20230818,180700,327922055,1850,1850,1850,1850,0
|
|
20230818,180600,327922055,1850,1850,1850,1850,0
|
|
20230818,180500,327922055,1850,1850,1850,1850,0
|
|
20230818,180400,327922055,1850,1850,1850,1850,0
|
|
20230818,180300,327922055,1850,1850,1850,1850,0
|
|
20230818,180200,327922055,1850,1850,1850,1850,0
|
|
20230818,180100,327922055,1850,1850,1850,1850,0
|
|
20230818,180000,327922055,1850,1850,1850,1850,0
|
|
20230818,175900,327922055,1850,1850,1850,1850,0
|
|
20230818,175800,327922055,1850,1850,1850,1850,0
|
|
20230818,175700,327922055,1850,1850,1850,1850,0
|
|
20230818,175600,327922055,1850,1850,1850,1850,0
|
|
20230818,175500,327922055,1850,1850,1850,1850,0
|
|
20230818,175400,327922055,1850,1850,1850,1850,0
|
|
20230818,175300,327922055,1850,1850,1850,1850,0
|
|
20230818,175200,327922055,1850,1850,1850,1850,0
|
|
20230818,175100,327922055,1850,1850,1850,1850,0
|
|
20230818,175000,327922055,1850,1850,1850,1850,0
|
|
20230818,174900,327922055,1850,1850,1850,1850,0
|
|
20230818,174800,327922055,1850,1850,1850,1850,0
|
|
20230818,174700,327922055,1850,1850,1850,1850,0
|
|
20230818,174600,327922055,1850,1850,1850,1850,0
|
|
20230818,174500,327922055,1850,1850,1850,1850,0
|
|
20230818,174400,327922055,1850,1850,1850,1850,0
|
|
20230818,174300,327922055,1850,1850,1850,1850,0
|
|
20230818,174200,327922055,1850,1850,1850,1850,0
|
|
20230818,174100,327922055,1850,1850,1850,1850,0
|
|
20230818,174000,327922055,1850,1850,1850,1850,0
|
|
20230818,173900,327922055,1850,1850,1850,1850,0
|
|
20230818,173800,327922055,1850,1850,1850,1850,6406
|
|
20230818,173700,327922055,1850,1850,1850,1850,0
|
|
20230818,173600,327922055,1850,1850,1850,1850,0
|
|
20230818,173500,327922055,1850,1850,1850,1850,0
|
|
20230818,173400,327922055,1850,1850,1850,1850,0
|
|
20230818,173300,327922055,1850,1850,1850,1850,0
|
|
20230818,173200,327922055,1850,1850,1850,1850,0
|
|
20230818,173100,327922055,1850,1850,1850,1850,0
|
|
20230818,173000,327922055,1850,1850,1850,1850,0
|
|
20230818,172900,327922055,1850,1850,1850,1850,0
|
|
20230818,172800,327922055,1850,1850,1850,1850,0
|
|
20230818,172700,327922055,1850,1850,1850,1850,0
|
|
20230818,172600,327922055,1850,1850,1850,1850,0
|
|
20230818,172500,327922055,1850,1850,1850,1850,0
|
|
20230818,172400,327922055,1850,1850,1850,1850,0
|
|
20230818,172300,327922055,1850,1850,1850,1850,0
|
|
20230818,172200,327922055,1850,1850,1850,1850,0
|
|
20230818,172100,327922055,1850,1850,1850,1850,0
|
|
20230818,172000,327922055,1850,1850,1850,1850,0
|
|
20230818,171900,327922055,1850,1850,1850,1850,0
|
|
20230818,171800,327922055,1850,1850,1850,1850,0
|
|
20230818,171700,327922055,1850,1850,1850,1850,0
|
|
20230818,171600,327922055,1850,1850,1850,1850,0
|
|
20230818,171500,327922055,1850,1850,1850,1850,0
|
|
20230818,171400,327922055,1850,1850,1850,1850,0
|
|
20230818,171300,327922055,1850,1850,1850,1850,0
|
|
20230818,171200,327922055,1850,1850,1850,1850,0
|
|
20230818,171100,327922055,1850,1850,1850,1850,0
|
|
20230818,171000,327922055,1850,1850,1850,1850,0
|
|
20230818,170900,327922055,1850,1850,1850,1850,0
|
|
20230818,170800,327922055,1850,1850,1850,1850,6406
|
|
20230818,170700,327922055,1850,1850,1850,1850,0
|
|
20230818,170600,327922055,1850,1850,1850,1850,0
|
|
20230818,170500,327922055,1850,1850,1850,1850,0
|
|
20230818,170400,327922055,1850,1850,1850,1850,0
|
|
20230818,170300,327922055,1850,1850,1850,1850,0
|
|
20230818,170200,327922055,1850,1850,1850,1850,0
|
|
20230818,170100,327922055,1850,1850,1850,1850,0
|
|
20230818,170000,327922055,1850,1850,1850,1850,0
|
|
20230818,165900,327922055,1850,1850,1850,1850,0
|
|
20230818,165800,327922055,1850,1850,1850,1850,0
|
|
20230818,165700,327922055,1850,1850,1850,1850,0
|
|
20230818,165600,327922055,1850,1850,1850,1850,0
|
|
20230818,165500,327922055,1850,1850,1850,1850,0
|
|
20230818,165400,327922055,1850,1850,1850,1850,0
|
|
20230818,165300,327922055,1850,1850,1850,1850,0
|
|
20230818,165200,327922055,1850,1850,1850,1850,0
|
|
20230818,165100,327922055,1850,1850,1850,1850,0
|
|
20230818,165000,327922055,1850,1850,1850,1850,0
|
|
20230818,164900,327922055,1850,1850,1850,1850,0
|
|
20230818,164800,327922055,1850,1850,1850,1850,0
|
|
20230818,164700,327922055,1850,1850,1850,1850,0
|
|
20230818,164600,327922055,1850,1850,1850,1850,0
|
|
20230818,164500,327922055,1850,1850,1850,1850,0
|
|
20230818,164400,327922055,1850,1850,1850,1850,0
|
|
20230818,164300,327922055,1850,1850,1850,1850,0
|
|
20230818,164200,327922055,1850,1850,1850,1850,0
|
|
20230818,164100,327922055,1850,1850,1850,1850,0
|
|
20230818,164000,327922055,1850,1850,1850,1850,0
|
|
20230818,163900,327922055,1850,1850,1850,1850,0
|
|
20230818,163800,327922055,1850,1850,1850,1850,6406
|
|
20230818,163700,327922055,1850,1850,1850,1850,0
|
|
20230818,163600,327922055,1850,1850,1850,1850,0
|
|
20230818,163500,327922055,1850,1850,1850,1850,0
|
|
20230818,163400,327922055,1850,1850,1850,1850,0
|
|
20230818,163300,327922055,1850,1850,1850,1850,0
|
|
20230818,163200,327922055,1850,1850,1850,1850,0
|
|
20230818,163100,327922055,1850,1850,1850,1850,0
|
|
20230818,163000,327922055,1850,1850,1850,1850,0
|
|
20230818,162900,327922055,1850,1850,1850,1850,0
|
|
20230818,162800,327922055,1850,1850,1850,1850,0
|
|
20230818,162700,327922055,1850,1850,1850,1850,0
|
|
20230818,162600,327922055,1850,1850,1850,1850,0
|
|
20230818,162500,327922055,1850,1850,1850,1850,0
|
|
20230818,162400,327922055,1850,1850,1850,1850,0
|
|
20230818,162300,327922055,1850,1850,1850,1850,0
|
|
20230818,162200,327922055,1850,1850,1850,1850,0
|
|
20230818,162100,327922055,1850,1850,1850,1850,0
|
|
20230818,162000,327922055,1850,1850,1850,1850,0
|
|
20230818,161900,327922055,1850,1850,1850,1850,0
|
|
20230818,161800,327922055,1850,1850,1850,1850,0
|
|
20230818,161700,327922055,1850,1850,1850,1850,0
|
|
20230818,161600,327922055,1850,1850,1850,1850,0
|
|
20230818,161500,327922055,1850,1850,1850,1850,0
|
|
20230818,161400,327922055,1850,1850,1850,1850,0
|
|
20230818,161300,327922055,1850,1850,1850,1850,0
|
|
20230818,161200,327922055,1850,1850,1850,1850,0
|
|
20230818,161100,327922055,1850,1850,1850,1850,0
|
|
20230818,161000,327922055,1850,1850,1850,1850,0
|
|
20230818,160900,327922055,1850,1850,1850,1850,0
|
|
20230818,160800,327922055,1850,1850,1850,1850,6406
|
|
20230818,160700,327922055,1850,1850,1850,1850,0
|
|
20230818,160600,327922055,1850,1850,1850,1850,0
|
|
20230818,160500,327922055,1850,1850,1850,1850,0
|
|
20230818,160400,327922055,1850,1850,1850,1850,0
|
|
20230818,160300,327922055,1850,1850,1850,1850,0
|
|
20230818,160200,327922055,1850,1850,1850,1850,0
|
|
20230818,160100,327922055,1850,1850,1850,1850,0
|
|
20230818,160000,327922055,1850,1850,1850,1850,0
|
|
20230818,155900,327922055,1850,1850,1850,1850,0
|
|
20230818,155800,327922055,1850,1850,1850,1850,0
|
|
20230818,155700,327922055,1850,1850,1850,1850,0
|
|
20230818,155600,327922055,1850,1850,1850,1850,0
|
|
20230818,155500,327922055,1850,1850,1850,1850,0
|
|
20230818,155400,327922055,1850,1850,1850,1850,0
|
|
20230818,155300,327922055,1850,1850,1850,1850,0
|
|
20230818,155200,327922055,1850,1850,1850,1850,0
|
|
20230818,155100,327922055,1850,1850,1850,1850,0
|
|
20230818,155000,327922055,1850,1850,1850,1850,0
|
|
20230818,154900,327922055,1850,1850,1850,1850,0
|
|
20230818,154800,327922055,1850,1850,1850,1850,0
|
|
20230818,154700,327922055,1850,1850,1850,1850,0
|
|
20230818,154600,327922055,1850,1850,1850,1850,0
|
|
20230818,154500,327922055,1850,1850,1850,1850,0
|
|
20230818,154400,327922055,1850,1850,1850,1850,0
|
|
20230818,154300,327922055,1850,1850,1850,1850,0
|
|
20230818,154200,327922055,1850,1850,1850,1850,0
|
|
20230818,154100,327922055,1850,1850,1850,1850,0
|
|
20230818,154000,327922055,1850,1850,1850,1850,0
|
|
20230818,153900,327922055,1850,1850,1850,1850,0
|
|
20230818,153800,327922055,1850,1850,1850,1850,6406
|
|
20230818,153700,327922055,1850,1850,1850,1850,0
|
|
20230818,153600,327922055,1850,1850,1850,1850,0
|
|
20230818,153500,327922055,1850,1850,1850,1850,0
|
|
20230818,153400,327922055,1850,1850,1850,1850,0
|
|
20230818,153300,327922055,1850,1850,1850,1850,0
|
|
20230818,153200,327922055,1850,1850,1850,1850,0
|
|
20230818,153100,327922055,1850,1850,1850,1850,0
|
|
20230818,153000,327922055,1850,1850,1850,1850,6406
|
|
20230818,152900,316070955,1856,1856,1856,1856,0
|
|
20230818,152800,316070955,1856,1856,1856,1856,0
|
|
20230818,152700,316070955,1856,1856,1856,1856,0
|
|
20230818,152600,316070955,1856,1856,1856,1856,0
|
|
20230818,152500,316070955,1856,1856,1856,1856,0
|
|
20230818,152400,316070955,1856,1856,1856,1856,0
|
|
20230818,152300,316070955,1856,1856,1856,1856,0
|
|
20230818,152200,316070955,1856,1856,1856,1856,0
|
|
20230818,152100,316070955,1856,1856,1856,1856,0
|
|
20230818,152000,316070955,1856,1856,1856,1856,0
|
|
20230818,151900,316070955,1856,1856,1856,1856,0
|
|
20230818,151800,316070955,1856,1852,1856,1851,433
|
|
20230818,151700,315269463,1856,1856,1856,1856,0
|
|
20230818,151600,315269463,1856,1856,1856,1856,3
|
|
20230818,151500,315263895,1851,1856,1856,1851,353
|
|
20230818,151400,314610482,1851,1851,1851,1851,0
|
|
20230818,151300,314610482,1851,1856,1856,1851,12
|
|
20230818,151200,314588230,1856,1851,1856,1851,882
|
|
20230818,151100,312955643,1856,1852,1856,1851,1001
|
|
20230818,151000,311102550,1852,1856,1856,1852,404
|
|
20230818,150900,310354330,1857,1857,1857,1857,0
|
|
20230818,150800,310354330,1857,1852,1857,1852,199
|
|
20230818,150700,309985777,1857,1857,1857,1857,2
|
|
20230818,150600,309982063,1857,1853,1857,1853,252
|
|
20230818,150500,309515099,1857,1857,1857,1857,1
|
|
20230818,150400,309513242,1857,1857,1857,1857,15
|
|
20230818,150300,309485387,1857,1857,1857,1857,0
|
|
20230818,150200,309485387,1857,1857,1857,1857,0
|
|
20230818,150100,309485387,1857,1857,1857,1857,100
|
|
20230818,150000,309299687,1857,1853,1857,1853,437
|
|
20230818,145900,308488182,1853,1857,1857,1853,1236
|
|
20230818,145800,306194318,1857,1854,1857,1854,2045
|
|
20230818,145700,302401839,1855,1855,1855,1855,20
|
|
20230818,145600,302364739,1855,1855,1855,1855,0
|
|
20230818,145500,302364739,1855,1853,1855,1853,127
|
|
20230818,145400,302129192,1854,1854,1854,1854,29
|
|
20230818,145300,302075426,1854,1854,1854,1854,1001
|
|
20230818,145200,300219572,1855,1855,1855,1855,52
|
|
20230818,145100,300123112,1855,1855,1855,1855,0
|
|
20230818,145000,300123112,1855,1855,1855,1855,398
|
|
20230818,144900,299384822,1857,1857,1857,1857,50
|
|
20230818,144800,299291972,1855,1857,1857,1855,750
|
|
20230818,144700,297900384,1857,1857,1857,1857,181
|
|
20230818,144600,297564267,1857,1857,1857,1857,0
|
|
20230818,144500,297564267,1857,1857,1857,1857,600
|
|
20230818,144400,296450067,1857,1857,1857,1857,0
|
|
20230818,144300,296450067,1857,1857,1857,1857,0
|
|
20230818,144200,296450067,1857,1857,1857,1857,0
|
|
20230818,144100,296450067,1857,1855,1857,1855,301
|
|
20230818,144000,295891112,1857,1857,1857,1857,3
|
|
20230818,143900,295885541,1857,1857,1857,1857,0
|
|
20230818,143800,295885541,1857,1857,1857,1857,0
|
|
20230818,143700,295885541,1857,1857,1857,1857,0
|
|
20230818,143600,295885541,1857,1857,1857,1857,0
|
|
20230818,143500,295885541,1857,1855,1857,1855,567
|
|
20230818,143400,294833754,1855,1855,1855,1855,840
|
|
20230818,143300,293275554,1855,1855,1855,1855,25
|
|
20230818,143200,293229179,1855,1855,1855,1855,0
|
|
20230818,143100,293229179,1855,1855,1855,1855,402
|
|
20230818,143000,292483469,1857,1857,1857,1857,1
|
|
20230818,142900,292481612,1857,1858,1858,1857,1219
|
|
20230818,142800,290216729,1858,1858,1858,1858,5
|
|
20230818,142700,290207439,1858,1858,1858,1858,1
|
|
20230818,142600,290205581,1859,1859,1859,1859,0
|
|
20230818,142500,290205581,1859,1859,1859,1859,0
|
|
20230818,142400,290205581,1859,1859,1859,1859,0
|
|
20230818,142300,290205581,1859,1859,1859,1859,1
|
|
20230818,142200,290203722,1859,1859,1859,1859,0
|
|
20230818,142100,290203722,1859,1859,1859,1859,0
|
|
20230818,142000,290203722,1859,1859,1859,1859,0
|
|
20230818,141900,290203722,1859,1858,1859,1858,25
|
|
20230818,141800,290157251,1859,1857,1859,1855,21
|
|
20230818,141700,290118237,1855,1855,1855,1855,89
|
|
20230818,141600,289953142,1855,1855,1855,1855,4
|
|
20230818,141500,289945722,1855,1855,1855,1855,128
|
|
20230818,141400,289708282,1857,1857,1857,1857,3
|
|
20230818,141300,289702711,1857,1857,1857,1857,1
|
|
20230818,141200,289700854,1858,1858,1858,1858,1
|
|
20230818,141100,289698996,1859,1859,1859,1859,1
|
|
20230818,141000,289697137,1854,1860,1860,1854,585
|
|
20230818,140900,288610741,1860,1860,1860,1860,0
|
|
20230818,140800,288610741,1860,1860,1860,1860,1
|
|
20230818,140700,288608881,1853,1853,1853,1853,699
|
|
20230818,140600,287313634,1853,1853,1853,1853,0
|
|
20230818,140500,287313634,1853,1853,1853,1853,0
|
|
20230818,140400,287313634,1853,1853,1853,1853,5
|
|
20230818,140300,287304369,1853,1853,1853,1853,0
|
|
20230818,140200,287304369,1853,1854,1854,1853,2238
|
|
20230818,140100,283157250,1854,1854,1854,1854,0
|
|
20230818,140000,283157250,1854,1854,1854,1854,262
|
|
20230818,135900,282671502,1860,1860,1860,1860,0
|
|
20230818,135800,282671502,1860,1860,1860,1860,0
|
|
20230818,135700,282671502,1860,1860,1860,1860,67
|
|
20230818,135600,282546882,1859,1859,1859,1859,933
|
|
20230818,135500,280812435,1854,1854,1854,1854,0
|
|
20230818,135400,280812435,1854,1854,1854,1854,0
|
|
20230818,135300,280812435,1854,1854,1854,1854,0
|
|
20230818,135200,280812435,1854,1854,1854,1854,405
|
|
20230818,135100,280061565,1854,1854,1854,1854,0
|
|
20230818,135000,280061565,1854,1855,1855,1854,3000
|
|
20230818,134900,274498833,1855,1855,1855,1855,0
|
|
20230818,134800,274498833,1855,1855,1855,1855,0
|
|
20230818,134700,274498833,1855,1855,1855,1855,0
|
|
20230818,134600,274498833,1855,1855,1855,1855,0
|
|
20230818,134500,274498833,1855,1855,1855,1855,0
|
|
20230818,134400,274498833,1855,1855,1855,1855,2864
|
|
20230818,134300,269186113,1857,1855,1857,1855,101
|
|
20230818,134200,268998756,1855,1856,1856,1855,1364
|
|
20230818,134100,266467388,1857,1857,1857,1857,1018
|
|
20230818,134000,264576962,1858,1858,1858,1858,25
|
|
20230818,133900,264530512,1858,1858,1858,1858,5
|
|
20230818,133800,264521222,1858,1858,1858,1858,2005
|
|
20230818,133700,260795932,1860,1860,1860,1860,5
|
|
20230818,133600,260786632,1860,1860,1860,1860,0
|
|
20230818,133500,260786632,1860,1860,1860,1860,0
|
|
20230818,133400,260786632,1860,1860,1860,1860,110
|
|
20230818,133300,260582032,1860,1860,1860,1860,0
|
|
20230818,133200,260582032,1860,1860,1860,1860,0
|
|
20230818,133100,260582032,1860,1860,1860,1860,1
|
|
20230818,133000,260580172,1858,1858,1858,1858,0
|
|
20230818,132900,260580172,1858,1858,1858,1858,0
|
|
20230818,132800,260580172,1858,1858,1858,1858,250
|
|
20230818,132700,260115672,1860,1860,1860,1860,1
|
|
20230818,132600,260113812,1858,1858,1858,1858,0
|
|
20230818,132500,260113812,1858,1860,1860,1858,1600
|
|
20230818,132400,257141010,1860,1860,1860,1860,0
|
|
20230818,132300,257141010,1860,1860,1860,1860,1
|
|
20230818,132200,257139150,1860,1860,1860,1860,0
|
|
20230818,132100,257139150,1860,1860,1860,1860,0
|
|
20230818,132000,257139150,1860,1860,1860,1860,9
|
|
20230818,131900,257122410,1860,1860,1860,1860,21
|
|
20230818,131800,257083350,1860,1860,1860,1860,0
|
|
20230818,131700,257083350,1860,1860,1860,1860,0
|
|
20230818,131600,257083350,1860,1860,1860,1860,1
|
|
20230818,131500,257081490,1860,1862,1862,1860,2960
|
|
20230818,131400,251571890,1861,1861,1861,1861,2064
|
|
20230818,131300,247730786,1861,1861,1861,1861,0
|
|
20230818,131200,247730786,1861,1861,1861,1861,0
|
|
20230818,131100,247730786,1861,1861,1861,1861,1
|
|
20230818,131000,247728925,1860,1860,1860,1860,493
|
|
20230818,130900,246811945,1860,1860,1860,1860,0
|
|
20230818,130800,246811945,1860,1860,1860,1860,5
|
|
20230818,130700,246802645,1861,1861,1861,1861,0
|
|
20230818,130600,246802645,1861,1861,1861,1861,6
|
|
20230818,130500,246791479,1861,1861,1861,1861,0
|
|
20230818,130400,246791479,1861,1861,1861,1861,5
|
|
20230818,130300,246782174,1861,1861,1861,1861,14
|
|
20230818,130200,246756120,1861,1861,1861,1861,2
|
|
20230818,130100,246752398,1856,1856,1856,1856,0
|
|
20230818,130000,246752398,1856,1856,1856,1856,100
|
|
20230818,125900,246566798,1856,1856,1856,1856,0
|
|
20230818,125800,246566798,1856,1857,1857,1856,774
|
|
20230818,125700,245129780,1862,1862,1862,1862,0
|
|
20230818,125600,245129780,1862,1862,1862,1862,0
|
|
20230818,125500,245129780,1862,1862,1862,1862,0
|
|
20230818,125400,245129780,1862,1862,1862,1862,0
|
|
20230818,125300,245129780,1862,1857,1862,1857,202
|
|
20230818,125200,244754656,1862,1856,1862,1856,102
|
|
20230818,125100,244565332,1857,1857,1857,1857,300
|
|
20230818,125000,244008232,1857,1857,1857,1857,4300
|
|
20230818,124900,236023132,1862,1862,1862,1862,0
|
|
20230818,124800,236023132,1862,1862,1862,1862,8
|
|
20230818,124700,236008236,1862,1862,1862,1862,0
|
|
20230818,124600,236008236,1862,1862,1862,1862,6
|
|
20230818,124500,235997064,1862,1862,1862,1862,60
|
|
20230818,124400,235885344,1862,1862,1862,1862,0
|
|
20230818,124300,235885344,1862,1862,1862,1862,70
|
|
20230818,124200,235755004,1862,1862,1862,1862,2
|
|
20230818,124100,235751280,1857,1860,1860,1857,617
|
|
20230818,124000,234605477,1862,1862,1862,1862,0
|
|
20230818,123900,234605477,1862,1862,1862,1862,0
|
|
20230818,123800,234605477,1862,1857,1862,1857,551
|
|
20230818,123700,233582265,1862,1862,1862,1862,0
|
|
20230818,123600,233582265,1862,1862,1862,1862,1
|
|
20230818,123500,233580403,1856,1860,1860,1856,2500
|
|
20230818,123400,228936831,1862,1862,1862,1862,20
|
|
20230818,123300,228899591,1862,1862,1862,1862,0
|
|
20230818,123200,228899591,1862,1862,1862,1862,5
|
|
20230818,123100,228890281,1862,1862,1862,1862,1
|
|
20230818,123000,228888419,1860,1862,1862,1860,227
|
|
20230818,122900,228466145,1863,1863,1863,1863,0
|
|
20230818,122800,228466145,1863,1863,1863,1863,1
|
|
20230818,122700,228464282,1862,1861,1862,1861,1032
|
|
20230818,122600,226542760,1862,1861,1862,1861,129
|
|
20230818,122500,226302661,1860,1860,1860,1860,2000
|
|
20230818,122400,222582661,1861,1861,1861,1861,1
|
|
20230818,122300,222580800,1863,1863,1863,1863,0
|
|
20230818,122200,222580800,1863,1863,1863,1857,1880
|
|
20230818,122100,219089627,1859,1861,1861,1859,2
|
|
20230818,122000,219085907,1857,1857,1857,1857,100
|
|
20230818,121900,218900207,1864,1864,1864,1864,0
|
|
20230818,121800,218900207,1864,1864,1864,1864,0
|
|
20230818,121700,218900207,1864,1864,1864,1864,0
|
|
20230818,121600,218900207,1864,1864,1864,1864,0
|
|
20230818,121500,218900207,1864,1864,1864,1864,0
|
|
20230818,121400,218900207,1864,1864,1864,1864,0
|
|
20230818,121300,218900207,1864,1864,1864,1864,0
|
|
20230818,121200,218900207,1864,1864,1864,1864,2
|
|
20230818,121100,218896479,1864,1864,1864,1864,0
|
|
20230818,121000,218896479,1864,1864,1864,1864,0
|
|
20230818,120900,218896479,1864,1864,1864,1864,0
|
|
20230818,120800,218896479,1864,1864,1864,1864,1
|
|
20230818,120700,218894615,1864,1857,1864,1857,401
|
|
20230818,120600,218149951,1865,1865,1865,1865,50
|
|
20230818,120500,218056701,1865,1865,1865,1865,0
|
|
20230818,120400,218056701,1865,1865,1865,1865,0
|
|
20230818,120300,218056701,1865,1857,1865,1856,3501
|
|
20230818,120200,211558511,1857,1857,1857,1857,81
|
|
20230818,120100,211408094,1857,1857,1857,1857,1
|
|
20230818,120000,211406237,1865,1865,1865,1865,10
|
|
20230818,115900,211387587,1865,1865,1865,1865,0
|
|
20230818,115800,211387587,1865,1865,1865,1865,2
|
|
20230818,115700,211383857,1856,1856,1856,1856,0
|
|
20230818,115600,211383857,1856,1856,1856,1856,0
|
|
20230818,115500,211383857,1856,1856,1856,1856,654
|
|
20230818,115400,210170033,1856,1856,1856,1856,200
|
|
20230818,115300,209798833,1865,1865,1865,1865,0
|
|
20230818,115200,209798833,1865,1865,1865,1865,0
|
|
20230818,115100,209798833,1865,1865,1865,1865,0
|
|
20230818,115000,209798833,1865,1865,1865,1865,100
|
|
20230818,114900,209612333,1856,1856,1856,1856,1500
|
|
20230818,114800,206828333,1856,1861,1861,1856,690
|
|
20230818,114700,205547185,1867,1867,1867,1867,0
|
|
20230818,114600,205547185,1867,1864,1867,1863,4
|
|
20230818,114500,205539728,1865,1865,1867,1865,4
|
|
20230818,114400,205532266,1857,1863,1863,1857,14
|
|
20230818,114300,205506237,1864,1864,1864,1864,2
|
|
20230818,114200,205502509,1867,1867,1867,1867,0
|
|
20230818,114100,205502509,1867,1866,1867,1866,2
|
|
20230818,114000,205498776,1865,1867,1867,1865,267
|
|
20230818,113900,205000815,1868,1868,1868,1868,0
|
|
20230818,113800,205000815,1868,1868,1868,1868,0
|
|
20230818,113700,205000815,1868,1865,1868,1865,73
|
|
20230818,113600,204864661,1867,1866,1867,1866,500
|
|
20230818,113500,203931244,1865,1866,1866,1865,2
|
|
20230818,113400,203927513,1867,1867,1867,1867,1
|
|
20230818,113300,203925646,1857,1857,1857,1857,1
|
|
20230818,113200,203923789,1856,1856,1856,1856,0
|
|
20230818,113100,203923789,1856,1856,1856,1856,0
|
|
20230818,113000,203923789,1856,1868,1868,1856,340
|
|
20230818,112900,203292467,1868,1868,1868,1868,0
|
|
20230818,112800,203292467,1868,1867,1868,1867,17
|
|
20230818,112700,203260717,1867,1867,1867,1867,295
|
|
20230818,112600,202709952,1867,1867,1867,1867,0
|
|
20230818,112500,202709952,1867,1867,1867,1867,1
|
|
20230818,112400,202708085,1868,1868,1868,1868,0
|
|
20230818,112300,202708085,1868,1868,1868,1868,20
|
|
20230818,112200,202670725,1868,1868,1868,1868,5
|
|
20230818,112100,202661385,1869,1869,1869,1869,400
|
|
20230818,112000,201913785,1869,1867,1869,1867,3835
|
|
20230818,111900,194752713,1867,1866,1867,1866,5814
|
|
20230818,111800,183902987,1866,1863,1866,1863,3341
|
|
20230818,111700,177672586,1863,1863,1863,1863,0
|
|
20230818,111600,177672586,1863,1855,1863,1855,2026
|
|
20230818,111500,173907720,1855,1855,1855,1855,1
|
|
20230818,111400,173905865,1855,1855,1855,1855,146
|
|
20230818,111300,173635035,1855,1855,1855,1855,354
|
|
20230818,111200,172978365,1858,1857,1858,1857,400
|
|
20230818,111100,172235175,1858,1858,1858,1858,0
|
|
20230818,111000,172235175,1858,1858,1858,1858,0
|
|
20230818,110900,172235175,1858,1858,1858,1858,10
|
|
20230818,110800,172216595,1858,1856,1858,1856,47
|
|
20230818,110700,172129359,1855,1853,1855,1853,4750
|
|
20230818,110600,163320034,1852,1849,1852,1849,3668
|
|
20230818,110500,156532124,1849,1849,1849,1849,0
|
|
20230818,110400,156532124,1849,1849,1849,1849,0
|
|
20230818,110300,156532124,1849,1849,1849,1849,2
|
|
20230818,110200,156528426,1849,1852,1852,1849,517
|
|
20230818,110100,155572221,1853,1853,1853,1853,0
|
|
20230818,110000,155572221,1853,1852,1853,1852,2
|
|
20230818,105900,155568516,1849,1850,1852,1849,8373
|
|
20230818,105800,140071795,1850,1850,1850,1850,11
|
|
20230818,105700,140051445,1850,1850,1850,1850,1
|
|
20230818,105600,140049595,1850,1850,1850,1850,1000
|
|
20230818,105500,138199595,1850,1849,1850,1849,336
|
|
20230818,105400,137578329,1849,1849,1849,1849,0
|
|
20230818,105300,137578329,1849,1849,1849,1849,0
|
|
20230818,105200,137578329,1849,1849,1849,1849,0
|
|
20230818,105100,137578329,1849,1849,1849,1849,0
|
|
20230818,105000,137578329,1849,1849,1849,1849,1000
|
|
20230818,104900,135729329,1849,1849,1849,1849,0
|
|
20230818,104800,135729329,1849,1849,1849,1849,12
|
|
20230818,104700,135707141,1849,1849,1849,1849,0
|
|
20230818,104600,135707141,1849,1848,1849,1848,254
|
|
20230818,104500,135237649,1849,1848,1849,1848,2
|
|
20230818,104400,135233952,1848,1849,1849,1848,42
|
|
20230818,104300,135156295,1849,1849,1849,1849,0
|
|
20230818,104200,135156295,1849,1848,1849,1848,3
|
|
20230818,104100,135150750,1849,1848,1849,1848,27
|
|
20230818,104000,135100835,1848,1848,1849,1848,27
|
|
20230818,103900,135050937,1848,1847,1848,1847,202
|
|
20230818,103800,134677841,1848,1848,1848,1848,0
|
|
20230818,103700,134677841,1848,1848,1848,1848,0
|
|
20230818,103600,134677841,1848,1839,1848,1839,226
|
|
20230818,103500,134262218,1850,1850,1850,1850,0
|
|
20230818,103400,134262218,1850,1850,1850,1850,0
|
|
20230818,103300,134262218,1850,1850,1850,1850,0
|
|
20230818,103200,134262218,1850,1850,1850,1850,0
|
|
20230818,103100,134262218,1850,1850,1850,1850,1
|
|
20230818,103000,134260368,1850,1850,1850,1850,1
|
|
20230818,102900,134258518,1838,1841,1841,1838,700
|
|
20230818,102800,132970518,1851,1849,1852,1849,5002
|
|
20230818,102700,123712794,1849,1841,1849,1841,101
|
|
20230818,102600,123526845,1849,1849,1849,1849,0
|
|
20230818,102500,123526845,1849,1849,1849,1849,0
|
|
20230818,102400,123526845,1849,1849,1849,1849,2
|
|
20230818,102300,123523147,1840,1840,1849,1838,1038
|
|
20230818,102200,121615157,1839,1839,1839,1839,696
|
|
20230818,102100,120335213,1845,1841,1845,1841,722
|
|
20230818,102000,119004211,1841,1841,1841,1841,1
|
|
20230818,101900,119002370,1835,1835,1835,1835,0
|
|
20230818,101800,119002370,1835,1842,1842,1835,5611
|
|
20230818,101700,108705011,1842,1842,1842,1842,0
|
|
20230818,101600,108705011,1842,1842,1842,1842,100
|
|
20230818,101500,108520811,1842,1842,1842,1842,1
|
|
20230818,101400,108518969,1842,1842,1842,1842,0
|
|
20230818,101300,108518969,1842,1841,1842,1841,200
|
|
20230818,101200,108150669,1842,1842,1842,1842,0
|
|
20230818,101100,108150669,1842,1842,1842,1842,1
|
|
20230818,101000,108148827,1836,1836,1836,1836,58
|
|
20230818,100900,108042339,1836,1836,1836,1836,14
|
|
20230818,100800,108016635,1835,1840,1840,1835,18855
|
|
20230818,100700,73370553,1841,1843,1843,1841,28
|
|
20230818,100600,73319001,1843,1843,1843,1843,100
|
|
20230818,100500,73134701,1843,1843,1843,1843,0
|
|
20230818,100400,73134701,1843,1843,1843,1843,1
|
|
20230818,100300,73132858,1840,1843,1843,1840,1030
|
|
20230818,100200,71235663,1844,1844,1844,1844,1
|
|
20230818,100100,71233819,1843,1843,1843,1843,5
|
|
20230818,100000,71224604,1843,1843,1843,1843,0
|
|
20230818,095900,71224604,1843,1843,1843,1843,0
|
|
20230818,095800,71224604,1843,1843,1843,1843,0
|
|
20230818,095700,71224604,1843,1841,1843,1841,23
|
|
20230818,095600,71182256,1841,1841,1841,1841,220
|
|
20230818,095500,70777236,1841,1845,1845,1841,349
|
|
20230818,095400,70133366,1845,1845,1845,1845,0
|
|
20230818,095300,70133366,1845,1845,1845,1845,0
|
|
20230818,095200,70133366,1845,1845,1845,1845,0
|
|
20230818,095100,70133366,1845,1845,1845,1845,179
|
|
20230818,095000,69803111,1841,1841,1845,1840,903
|
|
20230818,094900,68140807,1840,1845,1845,1840,127
|
|
20230818,094800,67907044,1841,1840,1841,1840,1378
|
|
20230818,094700,65371463,1840,1841,1841,1839,1599
|
|
20230818,094600,62428925,1845,1845,1845,1845,41
|
|
20230818,094500,62353280,1845,1845,1845,1845,55
|
|
20230818,094400,62251805,1845,1840,1845,1840,103
|
|
20230818,094300,62062271,1840,1841,1841,1840,210
|
|
20230818,094200,61675771,1845,1845,1845,1845,1
|
|
20230818,094100,61673926,1839,1843,1843,1839,1392
|
|
20230818,094000,59113150,1845,1845,1845,1845,112
|
|
20230818,093900,58906510,1852,1850,1852,1850,9
|
|
20230818,093800,58889851,1851,1851,1851,1850,90
|
|
20230818,093700,58723262,1851,1851,1851,1851,8
|
|
20230818,093600,58708454,1851,1850,1851,1850,164
|
|
20230818,093500,58405053,1850,1846,1850,1846,49
|
|
20230818,093400,58314422,1851,1853,1853,1850,436
|
|
20230818,093300,57507795,1839,1840,1840,1839,591
|
|
20230818,093200,56420929,1844,1844,1844,1840,7937
|
|
20230818,093100,41814446,1844,1850,1850,1844,756
|
|
20230818,093000,40420375,1850,1850,1850,1850,166
|
|
20230818,092900,40113275,1851,1851,1851,1850,27
|
|
20230818,092800,40063299,1853,1853,1853,1853,1
|
|
20230818,092700,40061446,1844,1844,1844,1844,260
|
|
20230818,092600,39582006,1853,1853,1853,1853,0
|
|
20230818,092500,39582006,1853,1853,1853,1853,0
|
|
20230818,092400,39582006,1853,1846,1854,1841,470
|
|
20230818,092300,38715193,1854,1854,1854,1854,0
|
|
20230818,092200,38715193,1854,1854,1854,1848,768
|
|
20230818,092100,37295362,1853,1853,1853,1853,30
|
|
20230818,092000,37239772,1854,1854,1854,1854,100
|
|
20230818,091900,37054372,1854,1854,1854,1854,5
|
|
20230818,091800,37045102,1854,1854,1854,1854,60
|
|
20230818,091700,36933862,1855,1854,1855,1854,539
|
|
20230818,091600,35934417,1855,1855,1855,1855,0
|
|
20230818,091500,35934417,1855,1855,1855,1855,1
|
|
20230818,091400,35932562,1850,1847,1850,1846,1488
|
|
20230818,091300,33181529,1848,1848,1848,1848,0
|
|
20230818,091200,33181529,1848,1848,1848,1848,1
|
|
20230818,091100,33179681,1840,1841,1848,1839,8996
|
|
20230818,091000,16632370,1840,1846,1849,1840,1276
|
|
20230818,090900,14283027,1849,1849,1849,1849,500
|
|
20230818,090800,13358527,1849,1849,1849,1849,2
|
|
20230818,090700,13354829,1845,1849,1850,1845,1546
|
|
20230818,090600,10501935,1849,1853,1853,1849,56
|
|
20230818,090500,10398387,1850,1850,1850,1850,50
|
|
20230818,090400,10305887,1855,1850,1855,1850,12
|
|
20230818,090300,10283677,1855,1854,1855,1854,201
|
|
20230818,090200,9910929,1855,1855,1855,1855,1
|
|
20230818,090100,9909074,1850,1849,1850,1849,4
|
|
20230818,090000,9901677,1849,1845,1855,1845,5363
|