712 lines
32 KiB
CSV
712 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,204900,1664859870,808,808,808,808,14251
|
|
20230816,204800,1664859870,808,808,808,808,0
|
|
20230816,204700,1664859870,808,808,808,808,0
|
|
20230816,204600,1664859870,808,808,808,808,0
|
|
20230816,204500,1664859870,808,808,808,808,0
|
|
20230816,204400,1664859870,808,808,808,808,0
|
|
20230816,204300,1664859870,808,808,808,808,0
|
|
20230816,204200,1664859870,808,808,808,808,0
|
|
20230816,204100,1664859870,808,808,808,808,0
|
|
20230816,204000,1664859870,808,808,808,808,0
|
|
20230816,203900,1664859870,808,808,808,808,0
|
|
20230816,203800,1664859870,808,808,808,808,0
|
|
20230816,203700,1664859870,808,808,808,808,0
|
|
20230816,203600,1664859870,808,808,808,808,0
|
|
20230816,203500,1664859870,808,808,808,808,0
|
|
20230816,203400,1664859870,808,808,808,808,0
|
|
20230816,203300,1664859870,808,808,808,808,0
|
|
20230816,203200,1664859870,808,808,808,808,0
|
|
20230816,203100,1664859870,808,808,808,808,0
|
|
20230816,203000,1664859870,808,808,808,808,0
|
|
20230816,202900,1664859870,808,808,808,808,0
|
|
20230816,202800,1664859870,808,808,808,808,0
|
|
20230816,202700,1664859870,808,808,808,808,0
|
|
20230816,202600,1664859870,808,808,808,808,0
|
|
20230816,202500,1664859870,808,808,808,808,0
|
|
20230816,202400,1664859870,808,808,808,808,0
|
|
20230816,202300,1664859870,808,808,808,808,0
|
|
20230816,202200,1664859870,808,808,808,808,0
|
|
20230816,202100,1664859870,808,808,808,808,0
|
|
20230816,202000,1664859870,808,808,808,808,0
|
|
20230816,201900,1664859870,808,808,808,808,14251
|
|
20230816,201800,1664859870,808,808,808,808,0
|
|
20230816,201700,1664859870,808,808,808,808,0
|
|
20230816,201600,1664859870,808,808,808,808,0
|
|
20230816,201500,1664859870,808,808,808,808,0
|
|
20230816,201400,1664859870,808,808,808,808,0
|
|
20230816,201300,1664859870,808,808,808,808,0
|
|
20230816,201200,1664859870,808,808,808,808,0
|
|
20230816,201100,1664859870,808,808,808,808,0
|
|
20230816,201000,1664859870,808,808,808,808,0
|
|
20230816,200900,1664859870,808,808,808,808,0
|
|
20230816,200800,1664859870,808,808,808,808,0
|
|
20230816,200700,1664859870,808,808,808,808,0
|
|
20230816,200600,1664859870,808,808,808,808,0
|
|
20230816,200500,1664859870,808,808,808,808,0
|
|
20230816,200400,1664859870,808,808,808,808,0
|
|
20230816,200300,1664859870,808,808,808,808,0
|
|
20230816,200200,1664859870,808,808,808,808,0
|
|
20230816,200100,1664859870,808,808,808,808,0
|
|
20230816,200000,1664859870,808,808,808,808,0
|
|
20230816,195900,1664859870,808,808,808,808,0
|
|
20230816,195800,1664859870,808,808,808,808,0
|
|
20230816,195700,1664859870,808,808,808,808,0
|
|
20230816,195600,1664859870,808,808,808,808,0
|
|
20230816,195500,1664859870,808,808,808,808,0
|
|
20230816,195400,1664859870,808,808,808,808,0
|
|
20230816,195300,1664859870,808,808,808,808,0
|
|
20230816,195200,1664859870,808,808,808,808,0
|
|
20230816,195100,1664859870,808,808,808,808,0
|
|
20230816,195000,1664859870,808,808,808,808,0
|
|
20230816,194900,1664859870,808,808,808,808,14251
|
|
20230816,194800,1664859870,808,808,808,808,0
|
|
20230816,194700,1664859870,808,808,808,808,0
|
|
20230816,194600,1664859870,808,808,808,808,0
|
|
20230816,194500,1664859870,808,808,808,808,0
|
|
20230816,194400,1664859870,808,808,808,808,0
|
|
20230816,194300,1664859870,808,808,808,808,0
|
|
20230816,194200,1664859870,808,808,808,808,0
|
|
20230816,194100,1664859870,808,808,808,808,0
|
|
20230816,194000,1664859870,808,808,808,808,0
|
|
20230816,193900,1664859870,808,808,808,808,0
|
|
20230816,193800,1664859870,808,808,808,808,0
|
|
20230816,193700,1664859870,808,808,808,808,0
|
|
20230816,193600,1664859870,808,808,808,808,0
|
|
20230816,193500,1664859870,808,808,808,808,0
|
|
20230816,193400,1664859870,808,808,808,808,0
|
|
20230816,193300,1664859870,808,808,808,808,0
|
|
20230816,193200,1664859870,808,808,808,808,0
|
|
20230816,193100,1664859870,808,808,808,808,0
|
|
20230816,193000,1664859870,808,808,808,808,0
|
|
20230816,192900,1664859870,808,808,808,808,0
|
|
20230816,192800,1664859870,808,808,808,808,0
|
|
20230816,192700,1664859870,808,808,808,808,0
|
|
20230816,192600,1664859870,808,808,808,808,0
|
|
20230816,192500,1664859870,808,808,808,808,0
|
|
20230816,192400,1664859870,808,808,808,808,0
|
|
20230816,192300,1664859870,808,808,808,808,0
|
|
20230816,192200,1664859870,808,808,808,808,0
|
|
20230816,192100,1664859870,808,808,808,808,0
|
|
20230816,192000,1664859870,808,808,808,808,0
|
|
20230816,191900,1664859870,808,808,808,808,14251
|
|
20230816,191800,1664859870,808,808,808,808,0
|
|
20230816,191700,1664859870,808,808,808,808,0
|
|
20230816,191600,1664859870,808,808,808,808,0
|
|
20230816,191500,1664859870,808,808,808,808,0
|
|
20230816,191400,1664859870,808,808,808,808,0
|
|
20230816,191300,1664859870,808,808,808,808,0
|
|
20230816,191200,1664859870,808,808,808,808,0
|
|
20230816,191100,1664859870,808,808,808,808,0
|
|
20230816,191000,1664859870,808,808,808,808,0
|
|
20230816,190900,1664859870,808,808,808,808,0
|
|
20230816,190800,1664859870,808,808,808,808,0
|
|
20230816,190700,1664859870,808,808,808,808,0
|
|
20230816,190600,1664859870,808,808,808,808,0
|
|
20230816,190500,1664859870,808,808,808,808,0
|
|
20230816,190400,1664859870,808,808,808,808,0
|
|
20230816,190300,1664859870,808,808,808,808,0
|
|
20230816,190200,1664859870,808,808,808,808,0
|
|
20230816,190100,1664859870,808,808,808,808,0
|
|
20230816,190000,1664859870,808,808,808,808,0
|
|
20230816,185900,1664859870,808,808,808,808,0
|
|
20230816,185800,1664859870,808,808,808,808,0
|
|
20230816,185700,1664859870,808,808,808,808,0
|
|
20230816,185600,1664859870,808,808,808,808,0
|
|
20230816,185500,1664859870,808,808,808,808,0
|
|
20230816,185400,1664859870,808,808,808,808,0
|
|
20230816,185300,1664859870,808,808,808,808,0
|
|
20230816,185200,1664859870,808,808,808,808,0
|
|
20230816,185100,1664859870,808,808,808,808,0
|
|
20230816,185000,1664859870,808,808,808,808,0
|
|
20230816,184900,1664859870,808,808,808,808,14251
|
|
20230816,184800,1664859870,808,808,808,808,0
|
|
20230816,184700,1664859870,808,808,808,808,0
|
|
20230816,184600,1664859870,808,808,808,808,0
|
|
20230816,184500,1664859870,808,808,808,808,0
|
|
20230816,184400,1664859870,808,808,808,808,0
|
|
20230816,184300,1664859870,808,808,808,808,0
|
|
20230816,184200,1664859870,808,808,808,808,0
|
|
20230816,184100,1664859870,808,808,808,808,0
|
|
20230816,184000,1664859870,808,808,808,808,0
|
|
20230816,183900,1664859870,808,808,808,808,0
|
|
20230816,183800,1664859870,808,808,808,808,0
|
|
20230816,183700,1664859870,808,808,808,808,0
|
|
20230816,183600,1664859870,808,808,808,808,0
|
|
20230816,183500,1664859870,808,808,808,808,0
|
|
20230816,183400,1664859870,808,808,808,808,0
|
|
20230816,183300,1664859870,808,808,808,808,0
|
|
20230816,183200,1664859870,808,808,808,808,0
|
|
20230816,183100,1664859870,808,808,808,808,0
|
|
20230816,183000,1664859870,808,808,808,808,0
|
|
20230816,182900,1664859870,808,808,808,808,0
|
|
20230816,182800,1664859870,808,808,808,808,0
|
|
20230816,182700,1664859870,808,808,808,808,0
|
|
20230816,182600,1664859870,808,808,808,808,0
|
|
20230816,182500,1664859870,808,808,808,808,0
|
|
20230816,182400,1664859870,808,808,808,808,0
|
|
20230816,182300,1664859870,808,808,808,808,0
|
|
20230816,182200,1664859870,808,808,808,808,0
|
|
20230816,182100,1664859870,808,808,808,808,0
|
|
20230816,182000,1664859870,808,808,808,808,0
|
|
20230816,181900,1664859870,808,808,808,808,14251
|
|
20230816,181800,1664859870,808,808,808,808,0
|
|
20230816,181700,1664859870,808,808,808,808,0
|
|
20230816,181600,1664859870,808,808,808,808,0
|
|
20230816,181500,1664859870,808,808,808,808,0
|
|
20230816,181400,1664859870,808,808,808,808,0
|
|
20230816,181300,1664859870,808,808,808,808,0
|
|
20230816,181200,1664859870,808,808,808,808,0
|
|
20230816,181100,1664859870,808,808,808,808,0
|
|
20230816,181000,1664859870,808,808,808,808,0
|
|
20230816,180900,1664859870,808,808,808,808,0
|
|
20230816,180800,1664859870,808,808,808,808,0
|
|
20230816,180700,1664859870,808,808,808,808,0
|
|
20230816,180600,1664859870,808,808,808,808,0
|
|
20230816,180500,1664859870,808,808,808,808,0
|
|
20230816,180400,1664859870,808,808,808,808,0
|
|
20230816,180300,1664859870,808,808,808,808,0
|
|
20230816,180200,1664859870,808,808,808,808,0
|
|
20230816,180100,1664859870,808,808,808,808,0
|
|
20230816,180000,1664859870,808,808,808,808,0
|
|
20230816,175900,1664859870,808,808,808,808,0
|
|
20230816,175800,1664859870,808,808,808,808,0
|
|
20230816,175700,1664859870,808,808,808,808,0
|
|
20230816,175600,1664859870,808,808,808,808,0
|
|
20230816,175500,1664859870,808,808,808,808,0
|
|
20230816,175400,1664859870,808,808,808,808,0
|
|
20230816,175300,1664859870,808,808,808,808,0
|
|
20230816,175200,1664859870,808,808,808,808,0
|
|
20230816,175100,1664859870,808,808,808,808,0
|
|
20230816,175000,1664859870,808,808,808,808,0
|
|
20230816,174900,1664859870,808,808,808,808,14251
|
|
20230816,174800,1664859870,808,808,808,808,0
|
|
20230816,174700,1664859870,808,808,808,808,0
|
|
20230816,174600,1664859870,808,808,808,808,0
|
|
20230816,174500,1664859870,808,808,808,808,0
|
|
20230816,174400,1664859870,808,808,808,808,0
|
|
20230816,174300,1664859870,808,808,808,808,0
|
|
20230816,174200,1664859870,808,808,808,808,0
|
|
20230816,174100,1664859870,808,808,808,808,0
|
|
20230816,174000,1664859870,808,808,808,808,0
|
|
20230816,173900,1664859870,808,808,808,808,0
|
|
20230816,173800,1664859870,808,808,808,808,0
|
|
20230816,173700,1664859870,808,808,808,808,0
|
|
20230816,173600,1664859870,808,808,808,808,0
|
|
20230816,173500,1664859870,808,808,808,808,0
|
|
20230816,173400,1664859870,808,808,808,808,0
|
|
20230816,173300,1664859870,808,808,808,808,0
|
|
20230816,173200,1664859870,808,808,808,808,0
|
|
20230816,173100,1664859870,808,808,808,808,0
|
|
20230816,173000,1664859870,808,808,808,808,0
|
|
20230816,172900,1664859870,808,808,808,808,0
|
|
20230816,172800,1664859870,808,808,808,808,0
|
|
20230816,172700,1664859870,808,808,808,808,0
|
|
20230816,172600,1664859870,808,808,808,808,0
|
|
20230816,172500,1664859870,808,808,808,808,0
|
|
20230816,172400,1664859870,808,808,808,808,0
|
|
20230816,172300,1664859870,808,808,808,808,0
|
|
20230816,172200,1664859870,808,808,808,808,0
|
|
20230816,172100,1664859870,808,808,808,808,0
|
|
20230816,172000,1664859870,808,808,808,808,0
|
|
20230816,171900,1664859870,808,808,808,808,14251
|
|
20230816,171800,1664859870,808,808,808,808,0
|
|
20230816,171700,1664859870,808,808,808,808,0
|
|
20230816,171600,1664859870,808,808,808,808,0
|
|
20230816,171500,1664859870,808,808,808,808,0
|
|
20230816,171400,1664859870,808,808,808,808,0
|
|
20230816,171300,1664859870,808,808,808,808,0
|
|
20230816,171200,1664859870,808,808,808,808,0
|
|
20230816,171100,1664859870,808,808,808,808,0
|
|
20230816,171000,1664859870,808,808,808,808,0
|
|
20230816,170900,1664859870,808,808,808,808,0
|
|
20230816,170800,1664859870,808,808,808,808,0
|
|
20230816,170700,1664859870,808,808,808,808,0
|
|
20230816,170600,1664859870,808,808,808,808,0
|
|
20230816,170500,1664859870,808,808,808,808,0
|
|
20230816,170400,1664859870,808,808,808,808,0
|
|
20230816,170300,1664859870,808,808,808,808,0
|
|
20230816,170200,1664859870,808,808,808,808,0
|
|
20230816,170100,1664859870,808,808,808,808,0
|
|
20230816,170000,1664859870,808,808,808,808,0
|
|
20230816,165900,1664859870,808,808,808,808,0
|
|
20230816,165800,1664859870,808,808,808,808,0
|
|
20230816,165700,1664859870,808,808,808,808,0
|
|
20230816,165600,1664859870,808,808,808,808,0
|
|
20230816,165500,1664859870,808,808,808,808,0
|
|
20230816,165400,1664859870,808,808,808,808,0
|
|
20230816,165300,1664859870,808,808,808,808,0
|
|
20230816,165200,1664859870,808,808,808,808,0
|
|
20230816,165100,1664859870,808,808,808,808,0
|
|
20230816,165000,1664859870,808,808,808,808,0
|
|
20230816,164900,1664859870,808,808,808,808,14251
|
|
20230816,164800,1664859870,808,808,808,808,0
|
|
20230816,164700,1664859870,808,808,808,808,0
|
|
20230816,164600,1664859870,808,808,808,808,0
|
|
20230816,164500,1664859870,808,808,808,808,0
|
|
20230816,164400,1664859870,808,808,808,808,0
|
|
20230816,164300,1664859870,808,808,808,808,0
|
|
20230816,164200,1664859870,808,808,808,808,0
|
|
20230816,164100,1664859870,808,808,808,808,0
|
|
20230816,164000,1664859870,808,808,808,808,0
|
|
20230816,163900,1664859870,808,808,808,808,0
|
|
20230816,163800,1664859870,808,808,808,808,0
|
|
20230816,163700,1664859870,808,808,808,808,0
|
|
20230816,163600,1664859870,808,808,808,808,0
|
|
20230816,163500,1664859870,808,808,808,808,0
|
|
20230816,163400,1664859870,808,808,808,808,0
|
|
20230816,163300,1664859870,808,808,808,808,0
|
|
20230816,163200,1664859870,808,808,808,808,0
|
|
20230816,163100,1664859870,808,808,808,808,0
|
|
20230816,163000,1664859870,808,808,808,808,0
|
|
20230816,162900,1664859870,808,808,808,808,0
|
|
20230816,162800,1664859870,808,808,808,808,0
|
|
20230816,162700,1664859870,808,808,808,808,0
|
|
20230816,162600,1664859870,808,808,808,808,0
|
|
20230816,162500,1664859870,808,808,808,808,0
|
|
20230816,162400,1664859870,808,808,808,808,0
|
|
20230816,162300,1664859870,808,808,808,808,0
|
|
20230816,162200,1664859870,808,808,808,808,0
|
|
20230816,162100,1664859870,808,808,808,808,0
|
|
20230816,162000,1664859870,808,808,808,808,0
|
|
20230816,161900,1664859870,808,808,808,808,14251
|
|
20230816,161800,1664859870,808,808,808,808,0
|
|
20230816,161700,1664859870,808,808,808,808,0
|
|
20230816,161600,1664859870,808,808,808,808,0
|
|
20230816,161500,1664859870,808,808,808,808,0
|
|
20230816,161400,1664859870,808,808,808,808,0
|
|
20230816,161300,1664859870,808,808,808,808,0
|
|
20230816,161200,1664859870,808,808,808,808,0
|
|
20230816,161100,1664859870,808,808,808,808,0
|
|
20230816,161000,1664859870,808,808,808,808,0
|
|
20230816,160900,1664859870,808,808,808,808,0
|
|
20230816,160800,1664859870,808,808,808,808,0
|
|
20230816,160700,1664859870,808,808,808,808,0
|
|
20230816,160600,1664859870,808,808,808,808,0
|
|
20230816,160500,1664859870,808,808,808,808,0
|
|
20230816,160400,1664859870,808,808,808,808,0
|
|
20230816,160300,1664859870,808,808,808,808,0
|
|
20230816,160200,1664859870,808,808,808,808,0
|
|
20230816,160100,1664859870,808,808,808,808,0
|
|
20230816,160000,1664859870,808,808,808,808,0
|
|
20230816,155900,1664859870,808,808,808,808,0
|
|
20230816,155800,1664859870,808,808,808,808,0
|
|
20230816,155700,1664859870,808,808,808,808,0
|
|
20230816,155600,1664859870,808,808,808,808,0
|
|
20230816,155500,1664859870,808,808,808,808,0
|
|
20230816,155400,1664859870,808,808,808,808,0
|
|
20230816,155300,1664859870,808,808,808,808,0
|
|
20230816,155200,1664859870,808,808,808,808,0
|
|
20230816,155100,1664859870,808,808,808,808,0
|
|
20230816,155000,1664859870,808,808,808,808,0
|
|
20230816,154900,1664859870,808,808,808,808,14251
|
|
20230816,154800,1664859870,808,808,808,808,0
|
|
20230816,154700,1664859870,808,808,808,808,0
|
|
20230816,154600,1664859870,808,808,808,808,0
|
|
20230816,154500,1664859870,808,808,808,808,0
|
|
20230816,154400,1664859870,808,808,808,808,0
|
|
20230816,154300,1664859870,808,808,808,808,0
|
|
20230816,154200,1664859870,808,808,808,808,0
|
|
20230816,154100,1664859870,808,808,808,808,0
|
|
20230816,154000,1664859870,808,808,808,808,0
|
|
20230816,153900,1664859870,808,808,808,808,0
|
|
20230816,153800,1664859870,808,808,808,808,0
|
|
20230816,153700,1664859870,808,808,808,808,0
|
|
20230816,153600,1664859870,808,808,808,808,0
|
|
20230816,153500,1664859870,808,808,808,808,0
|
|
20230816,153400,1664859870,808,808,808,808,0
|
|
20230816,153300,1664859870,808,808,808,808,0
|
|
20230816,153200,1664859870,808,808,808,808,0
|
|
20230816,153100,1664859870,808,808,808,808,0
|
|
20230816,153000,1664859870,808,808,808,808,14251
|
|
20230816,152900,1653345062,806,806,806,806,0
|
|
20230816,152800,1653345062,806,806,806,806,0
|
|
20230816,152700,1653345062,806,806,806,806,0
|
|
20230816,152600,1653345062,806,806,806,806,0
|
|
20230816,152500,1653345062,806,806,806,806,0
|
|
20230816,152400,1653345062,806,806,806,806,0
|
|
20230816,152300,1653345062,806,806,806,806,0
|
|
20230816,152200,1653345062,806,806,806,806,0
|
|
20230816,152100,1653345062,806,806,806,806,0
|
|
20230816,152000,1653345062,806,806,806,806,0
|
|
20230816,151900,1653345062,806,808,809,806,3237
|
|
20230816,151800,1650733687,809,810,811,806,9670
|
|
20230816,151700,1642934538,810,810,811,807,9225
|
|
20230816,151600,1635476918,810,811,811,810,6413
|
|
20230816,151500,1630280968,813,813,813,811,932
|
|
20230816,151400,1629524792,813,813,813,813,10
|
|
20230816,151300,1629516662,813,813,813,813,255
|
|
20230816,151200,1629309347,814,811,814,811,1577
|
|
20230816,151100,1628029297,812,811,812,811,1002
|
|
20230816,151000,1627215863,811,811,811,810,389
|
|
20230816,150900,1626900769,810,811,811,810,3155
|
|
20230816,150800,1624343706,811,811,811,811,1236
|
|
20230816,150700,1623341310,811,812,812,811,3512
|
|
20230816,150600,1620493067,811,813,813,811,1744
|
|
20230816,150500,1619077969,813,813,813,813,15
|
|
20230816,150400,1619065774,813,813,813,813,11
|
|
20230816,150300,1619056831,811,811,811,811,1743
|
|
20230816,150200,1617643258,814,811,815,810,3307
|
|
20230816,150100,1614959516,811,810,811,810,5281
|
|
20230816,150000,1610681904,812,812,814,811,454
|
|
20230816,145900,1610313301,812,814,815,811,1368
|
|
20230816,145800,1609202394,814,810,814,810,11658
|
|
20230816,145700,1599727425,808,810,810,808,5088
|
|
20230816,145600,1595610606,810,811,814,810,13924
|
|
20230816,145500,1584329213,814,811,814,811,1184
|
|
20230816,145400,1583368983,815,812,815,811,2550
|
|
20230816,145300,1581299109,815,815,815,815,1556
|
|
20230816,145200,1580030969,815,815,815,815,1228
|
|
20230816,145100,1579030149,813,814,814,813,998
|
|
20230816,145000,1578217787,815,813,815,811,2335
|
|
20230816,144900,1576323369,814,816,816,810,212
|
|
20230816,144800,1576151571,811,811,817,810,7885
|
|
20230816,144700,1569754508,811,814,814,811,5647
|
|
20230816,144600,1565171844,813,814,814,811,8754
|
|
20230816,144500,1558060377,815,817,817,815,909
|
|
20230816,144400,1557318589,819,818,819,816,851
|
|
20230816,144300,1556624122,816,820,821,816,16161
|
|
20230816,144200,1543420598,820,821,822,820,676
|
|
20230816,144100,1542865828,820,822,822,820,2068
|
|
20230816,144000,1541165997,823,816,823,816,35953
|
|
20230816,143900,1511799652,816,815,818,815,3149
|
|
20230816,143800,1509230409,815,820,820,815,6405
|
|
20230816,143700,1504005238,821,818,821,817,1063
|
|
20230816,143600,1503135758,821,819,823,818,6148
|
|
20230816,143500,1498103731,819,823,823,819,2281
|
|
20230816,143400,1496231553,823,822,823,819,1686
|
|
20230816,143300,1494844209,822,821,823,819,2010
|
|
20230816,143200,1493194460,823,823,823,820,2156
|
|
20230816,143100,1491425231,820,823,824,819,5223
|
|
20230816,143000,1487140173,823,820,823,820,2946
|
|
20230816,142900,1484723884,820,820,820,815,858
|
|
20230816,142800,1484020335,820,817,820,814,15833
|
|
20230816,142700,1471090276,818,826,827,818,21796
|
|
20230816,142600,1453173506,827,832,832,823,31267
|
|
20230816,142500,1427393279,831,832,832,829,6566
|
|
20230816,142400,1421940526,832,832,833,831,2836
|
|
20230816,142300,1419580937,832,833,835,832,9273
|
|
20230816,142200,1411855447,835,830,835,830,13316
|
|
20230816,142100,1400779668,829,825,829,825,11298
|
|
20230816,142000,1391428158,824,832,832,817,46134
|
|
20230816,141900,1353342460,833,837,837,831,19021
|
|
20230816,141800,1337508488,842,834,842,834,7343
|
|
20230816,141700,1331378462,833,840,842,831,68181
|
|
20230816,141600,1274450023,841,842,845,839,26246
|
|
20230816,141500,1252371770,845,845,850,840,50875
|
|
20230816,141400,1209323078,845,858,858,835,98509
|
|
20230816,141300,1126241445,858,853,880,842,235797
|
|
20230816,141200,923704471,853,825,857,824,46838
|
|
20230816,141100,884320527,825,828,828,820,26103
|
|
20230816,141000,862868015,828,806,833,806,73965
|
|
20230816,140900,802479101,806,805,806,804,10204
|
|
20230816,140800,794273967,806,805,806,805,201
|
|
20230816,140700,794112161,806,805,806,805,201
|
|
20230816,140600,793950355,806,805,806,805,6455
|
|
20230816,140500,788754055,805,806,808,805,6145
|
|
20230816,140400,783801380,806,806,808,806,2234
|
|
20230816,140300,782000772,806,806,806,806,3
|
|
20230816,140200,781998354,806,806,806,806,0
|
|
20230816,140100,781998354,806,806,806,806,242
|
|
20230816,140000,781803302,808,808,808,808,0
|
|
20230816,135900,781803302,808,808,808,808,1
|
|
20230816,135800,781802494,805,805,805,805,135
|
|
20230816,135700,781693819,805,805,805,804,9367
|
|
20230816,135600,774155263,805,806,806,805,4000
|
|
20230816,135500,770935243,808,808,808,808,100
|
|
20230816,135400,770854443,808,806,808,806,318
|
|
20230816,135300,770598099,806,806,806,806,0
|
|
20230816,135200,770598099,806,806,806,805,1391
|
|
20230816,135100,769478317,805,806,806,805,6263
|
|
20230816,135000,764436450,809,807,809,806,3948
|
|
20230816,134900,761254319,806,809,809,806,2028
|
|
20230816,134800,759619667,810,810,810,810,12
|
|
20230816,134700,759609947,806,807,807,806,17600
|
|
20230816,134600,745421875,806,807,807,806,5100
|
|
20230816,134500,741311195,810,807,810,807,16000
|
|
20230816,134400,728368872,807,806,807,806,15418
|
|
20230816,134300,715934843,807,807,807,807,500
|
|
20230816,134200,715531343,807,807,807,807,1000
|
|
20230816,134100,714724343,807,807,807,807,5000
|
|
20230816,134000,710689343,809,807,809,806,6070
|
|
20230816,133900,705781854,807,807,807,807,85
|
|
20230816,133800,705713259,807,807,807,807,697
|
|
20230816,133700,705150780,807,806,807,806,569
|
|
20230816,133600,704692086,806,806,806,806,0
|
|
20230816,133500,704692086,806,807,807,806,9001
|
|
20230816,133400,697436260,809,809,809,809,1
|
|
20230816,133300,697435451,807,807,807,807,0
|
|
20230816,133200,697435451,807,807,807,807,3021
|
|
20230816,133100,694997504,809,807,809,807,805
|
|
20230816,133000,694347859,807,807,807,807,0
|
|
20230816,132900,694347859,807,807,807,807,1082
|
|
20230816,132800,693474685,809,809,809,809,1000
|
|
20230816,132700,692665685,809,809,809,809,726
|
|
20230816,132600,692078351,809,807,809,807,1166
|
|
20230816,132500,691137387,807,807,807,806,2303
|
|
20230816,132400,689278876,809,807,809,807,5691
|
|
20230816,132300,684686219,807,807,808,807,11346
|
|
20230816,132200,675529995,808,808,808,807,599
|
|
20230816,132100,675046198,807,808,809,807,10419
|
|
20230816,132000,666627745,808,808,808,808,7000
|
|
20230816,131900,660971745,808,808,808,808,31
|
|
20230816,131800,660946697,808,808,808,808,1139
|
|
20230816,131700,660026385,808,808,808,807,1729
|
|
20230816,131600,658630555,808,808,808,808,36
|
|
20230816,131500,658601467,808,808,808,808,376
|
|
20230816,131400,658297659,808,808,808,808,223
|
|
20230816,131300,658117475,808,807,808,807,3407
|
|
20230816,131200,655368019,808,808,808,807,157
|
|
20230816,131100,655241164,808,807,808,807,1901
|
|
20230816,131000,653707047,808,809,809,807,15795
|
|
20230816,130900,640948572,809,809,809,809,57
|
|
20230816,130800,640902459,809,809,809,809,1061
|
|
20230816,130700,640044110,809,810,810,809,67
|
|
20230816,130600,639989903,809,810,811,809,3215
|
|
20230816,130500,637388961,811,812,812,809,134
|
|
20230816,130400,637280415,811,811,811,811,1696
|
|
20230816,130300,635904959,810,810,810,810,12
|
|
20230816,130200,635895239,811,811,811,811,300
|
|
20230816,130100,635651939,811,808,811,808,3007
|
|
20230816,130000,633216278,808,809,810,808,4484
|
|
20230816,125900,629593202,809,810,810,809,131
|
|
20230816,125800,629487117,808,809,810,808,7530
|
|
20230816,125700,623395347,809,809,809,809,4249
|
|
20230816,125600,619957906,810,810,810,810,550
|
|
20230816,125500,619512406,810,809,810,809,151
|
|
20230816,125400,619390146,810,810,810,810,4300
|
|
20230816,125300,615907146,810,810,810,809,6392
|
|
20230816,125200,610729767,810,810,810,810,1
|
|
20230816,125100,610728957,810,810,810,809,1543
|
|
20230816,125000,609480363,810,810,810,810,18
|
|
20230816,124900,609465783,810,810,810,810,156
|
|
20230816,124800,609339423,810,810,810,810,12
|
|
20230816,124700,609329703,810,811,811,810,731
|
|
20230816,124600,608737571,812,812,812,812,0
|
|
20230816,124500,608737571,812,812,812,812,10
|
|
20230816,124400,608729451,812,812,812,812,7
|
|
20230816,124300,608723767,812,811,812,811,101
|
|
20230816,124200,608641756,812,812,812,812,1
|
|
20230816,124100,608640944,809,811,811,809,69
|
|
20230816,124000,608585121,812,812,812,812,1
|
|
20230816,123900,608584309,809,812,812,809,8774
|
|
20230816,123800,601481219,812,812,812,812,2
|
|
20230816,123700,601479595,812,811,812,810,5808
|
|
20230816,123600,596774325,812,812,812,812,0
|
|
20230816,123500,596774325,812,812,812,812,14
|
|
20230816,123400,596762957,812,811,812,811,3064
|
|
20230816,123300,594275050,811,812,812,811,40
|
|
20230816,123200,594242603,811,812,812,811,324
|
|
20230816,123100,593979707,812,812,812,812,1
|
|
20230816,123000,593978895,812,812,812,812,1
|
|
20230816,122900,593978083,811,811,811,811,5
|
|
20230816,122800,593974028,810,811,812,810,4328
|
|
20230816,122700,590468334,811,811,811,811,1
|
|
20230816,122600,590467523,811,812,812,811,50
|
|
20230816,122500,590426929,812,811,812,810,285
|
|
20230816,122400,590195793,811,812,812,810,511
|
|
20230816,122300,589781870,812,810,812,810,2481
|
|
20230816,122200,587772208,811,810,811,810,3013
|
|
20230816,122100,585331673,812,812,812,811,1113
|
|
20230816,122000,584428928,811,811,811,811,1043
|
|
20230816,121900,583583055,812,812,812,811,132
|
|
20230816,121800,583475876,811,811,812,810,11286
|
|
20230816,121700,574323925,812,813,813,812,2506
|
|
20230816,121600,572289048,813,813,813,813,3
|
|
20230816,121500,572286609,810,813,813,810,139010
|
|
20230816,121400,459328858,814,814,814,813,32687
|
|
20230816,121300,432751972,814,814,814,814,23
|
|
20230816,121200,432733250,814,814,814,814,0
|
|
20230816,121100,432733250,814,814,815,814,1008
|
|
20230816,121000,431912731,814,815,815,814,50
|
|
20230816,120900,431872021,815,815,815,815,102
|
|
20230816,120800,431788891,815,814,815,814,1629
|
|
20230816,120700,430462385,814,815,815,814,15
|
|
20230816,120600,430450174,814,814,814,814,0
|
|
20230816,120500,430450174,814,814,814,814,58
|
|
20230816,120400,430402962,815,815,815,815,0
|
|
20230816,120300,430402962,815,814,815,814,1001
|
|
20230816,120200,429588147,815,815,815,815,0
|
|
20230816,120100,429588147,815,815,815,815,2
|
|
20230816,120000,429586517,813,814,814,813,152
|
|
20230816,115900,429462841,814,814,814,814,30
|
|
20230816,115800,429438421,814,813,814,813,5725
|
|
20230816,115700,424783783,813,813,813,813,2000
|
|
20230816,115600,423157783,814,815,815,814,2
|
|
20230816,115500,423156154,814,815,815,814,171
|
|
20230816,115400,423016950,813,814,814,813,1662
|
|
20230816,115300,421664328,813,813,813,813,2000
|
|
20230816,115200,420038328,813,813,814,813,8971
|
|
20230816,115100,412744889,814,813,814,813,413
|
|
20230816,115000,412408712,813,813,814,813,7346
|
|
20230816,114900,406436302,813,813,813,813,6504
|
|
20230816,114800,401148550,813,813,813,813,9400
|
|
20230816,114700,393506350,814,814,814,814,0
|
|
20230816,114600,393506350,814,814,814,814,4
|
|
20230816,114500,393503094,814,814,814,814,6468
|
|
20230816,114400,388238142,815,815,815,815,321
|
|
20230816,114300,387976527,815,814,815,814,1009
|
|
20230816,114200,387154193,815,815,815,815,1
|
|
20230816,114100,387153378,814,814,814,814,200
|
|
20230816,114000,386990578,814,814,814,814,6005
|
|
20230816,113900,382102508,814,814,814,814,5107
|
|
20230816,113800,377945410,814,814,814,814,0
|
|
20230816,113700,377945410,814,814,814,814,1100
|
|
20230816,113600,377050010,814,815,815,814,1457
|
|
20230816,113500,375863983,815,814,815,813,1465
|
|
20230816,113400,374672913,814,815,815,814,66
|
|
20230816,113300,374619134,815,814,815,814,55156
|
|
20230816,113200,329722139,814,815,815,814,16747
|
|
20230816,113100,316088904,815,815,815,815,0
|
|
20230816,113000,316088904,815,816,817,815,14
|
|
20230816,112900,316077481,814,814,815,814,2547
|
|
20230816,112800,314004213,814,814,814,814,61
|
|
20230816,112700,313954559,814,814,815,814,15400
|
|
20230816,112600,301418759,815,815,815,815,254
|
|
20230816,112500,301211749,815,815,815,815,429
|
|
20230816,112400,300862114,814,815,815,814,929
|
|
20230816,112300,300105907,815,814,815,814,3001
|
|
20230816,112200,297660093,815,816,816,815,1581
|
|
20230816,112100,296371577,816,816,816,815,10040
|
|
20230816,112000,288188938,816,816,816,816,0
|
|
20230816,111900,288188938,816,815,816,815,1141
|
|
20230816,111800,287258097,815,815,815,815,2250
|
|
20230816,111700,285424347,815,815,815,815,0
|
|
20230816,111600,285424347,815,816,816,815,1998
|
|
20230816,111500,283795973,815,815,815,815,0
|
|
20230816,111400,283795973,815,817,817,815,16577
|
|
20230816,111300,270285701,815,817,817,815,1192
|
|
20230816,111200,269314217,816,816,816,816,1338
|
|
20230816,111100,268222409,816,816,816,816,100
|
|
20230816,111000,268140809,818,817,818,816,21
|
|
20230816,110900,268123662,816,816,816,816,331
|
|
20230816,110800,267853566,816,816,816,816,200
|
|
20230816,110700,267690366,816,816,816,816,7724
|
|
20230816,110600,261387582,819,819,819,819,1
|
|
20230816,110500,261386763,817,817,817,817,200
|
|
20230816,110400,261223363,817,819,819,817,10
|
|
20230816,110300,261215184,818,818,818,818,3
|
|
20230816,110200,261212730,819,816,819,816,3203
|
|
20230816,110100,258598473,816,816,816,816,488
|
|
20230816,110000,258200265,816,816,816,816,100
|
|
20230816,105900,258118665,816,816,816,816,0
|
|
20230816,105800,258118665,816,816,816,816,0
|
|
20230816,105700,258118665,816,816,816,816,0
|
|
20230816,105600,258118665,816,816,816,816,667
|
|
20230816,105500,257574393,815,815,815,815,0
|
|
20230816,105400,257574393,815,815,815,815,300
|
|
20230816,105300,257329893,815,819,819,815,3
|
|
20230816,105200,257327440,816,816,816,816,500
|
|
20230816,105100,256919440,816,816,816,816,48
|
|
20230816,105000,256880272,816,816,816,816,0
|
|
20230816,104900,256880272,816,816,816,816,0
|
|
20230816,104800,256880272,816,816,816,815,1515
|
|
20230816,104700,255644603,816,818,819,816,310
|
|
20230816,104600,255391615,819,819,819,819,0
|
|
20230816,104500,255391615,819,819,819,819,1
|
|
20230816,104400,255390796,819,818,819,815,7503
|
|
20230816,104300,249270192,819,819,819,819,0
|
|
20230816,104200,249270192,819,819,819,819,111
|
|
20230816,104100,249179283,819,819,819,819,3000
|
|
20230816,104000,246722283,819,819,819,819,0
|
|
20230816,103900,246722283,819,819,819,819,50
|
|
20230816,103800,246681333,819,819,819,819,8
|
|
20230816,103700,246674781,819,819,819,819,5
|
|
20230816,103600,246670686,816,817,817,815,53
|
|
20230816,103500,246627452,819,819,819,819,0
|
|
20230816,103400,246627452,819,819,819,819,24
|
|
20230816,103300,246607796,816,819,819,816,9324
|
|
20230816,103200,238993127,819,819,819,819,1
|
|
20230816,103100,238992308,817,816,817,816,518
|
|
20230816,103000,238569602,816,816,816,816,0
|
|
20230816,102900,238569602,816,819,819,816,5008
|
|
20230816,102800,234482874,819,819,819,819,0
|
|
20230816,102700,234482874,819,819,819,819,31
|
|
20230816,102600,234457485,819,819,819,819,20
|
|
20230816,102500,234441105,819,819,819,819,111
|
|
20230816,102400,234350196,819,819,819,819,182
|
|
20230816,102300,234201138,819,819,819,817,28
|
|
20230816,102200,234178209,819,819,819,819,818
|
|
20230816,102100,233508267,819,819,819,819,1
|
|
20230816,102000,233507448,819,819,819,818,55
|
|
20230816,101900,233462456,819,819,819,819,2
|
|
20230816,101800,233460818,817,817,817,817,10
|
|
20230816,101700,233452648,815,815,815,815,630
|
|
20230816,101600,232939198,815,816,816,815,3170
|
|
20230816,101500,230353724,817,818,818,817,1271
|
|
20230816,101400,229315313,818,819,819,818,30
|
|
20230816,101300,229290747,819,819,819,819,2
|
|
20230816,101200,229289109,819,819,819,819,0
|
|
20230816,101100,229289109,819,819,819,819,46
|
|
20230816,101000,229251435,817,819,819,817,130
|
|
20230816,100900,229145205,819,819,819,819,48
|
|
20230816,100800,229105893,819,819,819,819,0
|
|
20230816,100700,229105893,819,819,819,819,0
|
|
20230816,100600,229105893,819,819,819,819,52
|
|
20230816,100500,229063305,817,817,817,817,4563
|
|
20230816,100400,225335334,816,816,816,816,0
|
|
20230816,100300,225335334,816,816,816,816,3
|
|
20230816,100200,225332886,817,817,817,817,106
|
|
20230816,100100,225246284,815,815,815,815,7257
|
|
20230816,100000,219331829,815,815,815,815,0
|
|
20230816,095900,219331829,815,816,816,815,7562
|
|
20230816,095800,213161738,819,817,819,817,30
|
|
20230816,095700,213137208,818,818,818,818,0
|
|
20230816,095600,213137208,818,818,819,818,213
|
|
20230816,095500,212962971,819,819,819,819,21
|
|
20230816,095400,212945772,816,819,819,816,1687
|
|
20230816,095300,211568814,816,817,817,816,2000
|
|
20230816,095200,209935814,819,818,819,816,8340
|
|
20230816,095100,203122562,819,819,819,818,10
|
|
20230816,095000,203114375,819,820,820,818,14
|
|
20230816,094900,203102902,824,816,824,816,31198
|
|
20230816,094800,177509970,816,816,816,816,100
|
|
20230816,094700,177428370,816,816,816,815,454
|
|
20230816,094600,177058106,816,815,816,815,4960
|
|
20230816,094500,173015140,815,816,816,815,1186
|
|
20230816,094400,172048498,815,816,816,815,59
|
|
20230816,094300,172000392,816,816,816,816,671
|
|
20230816,094200,171452856,817,817,817,817,100
|
|
20230816,094100,171371156,816,816,816,816,1425
|
|
20230816,094000,170208356,816,816,816,816,1007
|
|
20230816,093900,169386644,816,816,816,816,0
|
|
20230816,093800,169386644,816,815,816,815,1308
|
|
20230816,093700,168320616,815,816,816,815,9931
|
|
20230816,093600,160226714,817,817,818,816,626
|
|
20230816,093500,159715771,817,818,818,817,181
|
|
20230816,093400,159567794,818,815,818,815,14
|
|
20230816,093300,159556381,815,819,819,815,5201
|
|
20230816,093200,155316281,819,815,819,815,717
|
|
20230816,093100,154731914,815,819,819,815,6300
|
|
20230816,093000,149595366,816,817,817,816,13282
|
|
20230816,092900,138748926,819,818,819,818,22
|
|
20230816,092800,138730919,819,819,819,819,1
|
|
20230816,092700,138730100,817,818,818,817,1378
|
|
20230816,092600,137603174,820,820,820,820,61
|
|
20230816,092500,137553154,819,821,825,818,5498
|
|
20230816,092400,133039333,822,822,822,822,4
|
|
20230816,092300,133036045,819,820,822,819,522
|
|
20230816,092200,132608364,820,818,822,818,18909
|
|
20230816,092100,117075624,816,816,816,816,1506
|
|
20230816,092000,115846728,816,815,816,815,11420
|
|
20230816,091900,106538008,816,816,816,816,703
|
|
20230816,091800,105964360,816,817,817,815,566
|
|
20230816,091700,105502064,818,815,818,815,629
|
|
20230816,091600,104989426,816,816,816,816,105
|
|
20230816,091500,104903746,816,816,816,816,15
|
|
20230816,091400,104891506,816,815,816,814,4001
|
|
20230816,091300,101634185,815,815,816,814,3875
|
|
20230816,091200,98476578,815,814,815,814,602
|
|
20230816,091100,97986549,814,816,816,812,3800
|
|
20230816,091000,94900418,812,818,821,812,41752
|
|
20230816,090900,60896173,819,818,822,818,242
|
|
20230816,090800,60697972,819,816,819,816,21
|
|
20230816,090700,60680833,816,817,817,816,13278
|
|
20230816,090600,49838860,818,818,819,818,2176
|
|
20230816,090500,48058882,818,817,818,817,4627
|
|
20230816,090400,44278053,819,817,819,816,3325
|
|
20230816,090300,41562220,817,817,817,817,7125
|
|
20230816,090200,35741095,817,817,817,816,5935
|
|
20230816,090100,30895753,817,822,822,817,15268
|
|
20230816,090000,18407025,819,819,819,819,22475
|