709 lines
31 KiB
CSV
709 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,204600,887968850,793,793,793,793,10896
|
|
20230818,204500,887968850,793,793,793,793,0
|
|
20230818,204400,887968850,793,793,793,793,0
|
|
20230818,204300,887968850,793,793,793,793,0
|
|
20230818,204200,887968850,793,793,793,793,0
|
|
20230818,204100,887968850,793,793,793,793,0
|
|
20230818,204000,887968850,793,793,793,793,0
|
|
20230818,203900,887968850,793,793,793,793,0
|
|
20230818,203800,887968850,793,793,793,793,0
|
|
20230818,203700,887968850,793,793,793,793,0
|
|
20230818,203600,887968850,793,793,793,793,0
|
|
20230818,203500,887968850,793,793,793,793,0
|
|
20230818,203400,887968850,793,793,793,793,0
|
|
20230818,203300,887968850,793,793,793,793,0
|
|
20230818,203200,887968850,793,793,793,793,0
|
|
20230818,203100,887968850,793,793,793,793,0
|
|
20230818,203000,887968850,793,793,793,793,0
|
|
20230818,202900,887968850,793,793,793,793,0
|
|
20230818,202800,887968850,793,793,793,793,0
|
|
20230818,202700,887968850,793,793,793,793,0
|
|
20230818,202600,887968850,793,793,793,793,0
|
|
20230818,202500,887968850,793,793,793,793,0
|
|
20230818,202400,887968850,793,793,793,793,0
|
|
20230818,202300,887968850,793,793,793,793,0
|
|
20230818,202200,887968850,793,793,793,793,0
|
|
20230818,202100,887968850,793,793,793,793,0
|
|
20230818,202000,887968850,793,793,793,793,0
|
|
20230818,201900,887968850,793,793,793,793,0
|
|
20230818,201800,887968850,793,793,793,793,0
|
|
20230818,201700,887968850,793,793,793,793,0
|
|
20230818,201600,887968850,793,793,793,793,10896
|
|
20230818,201500,887968850,793,793,793,793,0
|
|
20230818,201400,887968850,793,793,793,793,0
|
|
20230818,201300,887968850,793,793,793,793,0
|
|
20230818,201200,887968850,793,793,793,793,0
|
|
20230818,201100,887968850,793,793,793,793,0
|
|
20230818,201000,887968850,793,793,793,793,0
|
|
20230818,200900,887968850,793,793,793,793,0
|
|
20230818,200800,887968850,793,793,793,793,0
|
|
20230818,200700,887968850,793,793,793,793,0
|
|
20230818,200600,887968850,793,793,793,793,0
|
|
20230818,200500,887968850,793,793,793,793,0
|
|
20230818,200400,887968850,793,793,793,793,0
|
|
20230818,200300,887968850,793,793,793,793,0
|
|
20230818,200200,887968850,793,793,793,793,0
|
|
20230818,200100,887968850,793,793,793,793,0
|
|
20230818,200000,887968850,793,793,793,793,0
|
|
20230818,195900,887968850,793,793,793,793,0
|
|
20230818,195800,887968850,793,793,793,793,0
|
|
20230818,195700,887968850,793,793,793,793,0
|
|
20230818,195600,887968850,793,793,793,793,0
|
|
20230818,195500,887968850,793,793,793,793,0
|
|
20230818,195400,887968850,793,793,793,793,0
|
|
20230818,195300,887968850,793,793,793,793,0
|
|
20230818,195200,887968850,793,793,793,793,0
|
|
20230818,195100,887968850,793,793,793,793,0
|
|
20230818,195000,887968850,793,793,793,793,0
|
|
20230818,194900,887968850,793,793,793,793,0
|
|
20230818,194800,887968850,793,793,793,793,0
|
|
20230818,194700,887968850,793,793,793,793,0
|
|
20230818,194600,887968850,793,793,793,793,10896
|
|
20230818,194500,887968850,793,793,793,793,0
|
|
20230818,194400,887968850,793,793,793,793,0
|
|
20230818,194300,887968850,793,793,793,793,0
|
|
20230818,194200,887968850,793,793,793,793,0
|
|
20230818,194100,887968850,793,793,793,793,0
|
|
20230818,194000,887968850,793,793,793,793,0
|
|
20230818,193900,887968850,793,793,793,793,0
|
|
20230818,193800,887968850,793,793,793,793,0
|
|
20230818,193700,887968850,793,793,793,793,0
|
|
20230818,193600,887968850,793,793,793,793,0
|
|
20230818,193500,887968850,793,793,793,793,0
|
|
20230818,193400,887968850,793,793,793,793,0
|
|
20230818,193300,887968850,793,793,793,793,0
|
|
20230818,193200,887968850,793,793,793,793,0
|
|
20230818,193100,887968850,793,793,793,793,0
|
|
20230818,193000,887968850,793,793,793,793,0
|
|
20230818,192900,887968850,793,793,793,793,0
|
|
20230818,192800,887968850,793,793,793,793,0
|
|
20230818,192700,887968850,793,793,793,793,0
|
|
20230818,192600,887968850,793,793,793,793,0
|
|
20230818,192500,887968850,793,793,793,793,0
|
|
20230818,192400,887968850,793,793,793,793,0
|
|
20230818,192300,887968850,793,793,793,793,0
|
|
20230818,192200,887968850,793,793,793,793,0
|
|
20230818,192100,887968850,793,793,793,793,0
|
|
20230818,192000,887968850,793,793,793,793,0
|
|
20230818,191900,887968850,793,793,793,793,0
|
|
20230818,191800,887968850,793,793,793,793,0
|
|
20230818,191700,887968850,793,793,793,793,0
|
|
20230818,191600,887968850,793,793,793,793,10896
|
|
20230818,191500,887968850,793,793,793,793,0
|
|
20230818,191400,887968850,793,793,793,793,0
|
|
20230818,191300,887968850,793,793,793,793,0
|
|
20230818,191200,887968850,793,793,793,793,0
|
|
20230818,191100,887968850,793,793,793,793,0
|
|
20230818,191000,887968850,793,793,793,793,0
|
|
20230818,190900,887968850,793,793,793,793,0
|
|
20230818,190800,887968850,793,793,793,793,0
|
|
20230818,190700,887968850,793,793,793,793,0
|
|
20230818,190600,887968850,793,793,793,793,0
|
|
20230818,190500,887968850,793,793,793,793,0
|
|
20230818,190400,887968850,793,793,793,793,0
|
|
20230818,190300,887968850,793,793,793,793,0
|
|
20230818,190200,887968850,793,793,793,793,0
|
|
20230818,190100,887968850,793,793,793,793,0
|
|
20230818,190000,887968850,793,793,793,793,0
|
|
20230818,185900,887968850,793,793,793,793,0
|
|
20230818,185800,887968850,793,793,793,793,0
|
|
20230818,185700,887968850,793,793,793,793,0
|
|
20230818,185600,887968850,793,793,793,793,0
|
|
20230818,185500,887968850,793,793,793,793,0
|
|
20230818,185400,887968850,793,793,793,793,0
|
|
20230818,185300,887968850,793,793,793,793,0
|
|
20230818,185200,887968850,793,793,793,793,0
|
|
20230818,185100,887968850,793,793,793,793,0
|
|
20230818,185000,887968850,793,793,793,793,0
|
|
20230818,184900,887968850,793,793,793,793,0
|
|
20230818,184800,887968850,793,793,793,793,0
|
|
20230818,184700,887968850,793,793,793,793,0
|
|
20230818,184600,887968850,793,793,793,793,10896
|
|
20230818,184500,887968850,793,793,793,793,0
|
|
20230818,184400,887968850,793,793,793,793,0
|
|
20230818,184300,887968850,793,793,793,793,0
|
|
20230818,184200,887968850,793,793,793,793,0
|
|
20230818,184100,887968850,793,793,793,793,0
|
|
20230818,184000,887968850,793,793,793,793,0
|
|
20230818,183900,887968850,793,793,793,793,0
|
|
20230818,183800,887968850,793,793,793,793,0
|
|
20230818,183700,887968850,793,793,793,793,0
|
|
20230818,183600,887968850,793,793,793,793,0
|
|
20230818,183500,887968850,793,793,793,793,0
|
|
20230818,183400,887968850,793,793,793,793,0
|
|
20230818,183300,887968850,793,793,793,793,0
|
|
20230818,183200,887968850,793,793,793,793,0
|
|
20230818,183100,887968850,793,793,793,793,0
|
|
20230818,183000,887968850,793,793,793,793,0
|
|
20230818,182900,887968850,793,793,793,793,0
|
|
20230818,182800,887968850,793,793,793,793,0
|
|
20230818,182700,887968850,793,793,793,793,0
|
|
20230818,182600,887968850,793,793,793,793,0
|
|
20230818,182500,887968850,793,793,793,793,0
|
|
20230818,182400,887968850,793,793,793,793,0
|
|
20230818,182300,887968850,793,793,793,793,0
|
|
20230818,182200,887968850,793,793,793,793,0
|
|
20230818,182100,887968850,793,793,793,793,0
|
|
20230818,182000,887968850,793,793,793,793,0
|
|
20230818,181900,887968850,793,793,793,793,0
|
|
20230818,181800,887968850,793,793,793,793,0
|
|
20230818,181700,887968850,793,793,793,793,0
|
|
20230818,181600,887968850,793,793,793,793,10896
|
|
20230818,181500,887968850,793,793,793,793,0
|
|
20230818,181400,887968850,793,793,793,793,0
|
|
20230818,181300,887968850,793,793,793,793,0
|
|
20230818,181200,887968850,793,793,793,793,0
|
|
20230818,181100,887968850,793,793,793,793,0
|
|
20230818,181000,887968850,793,793,793,793,0
|
|
20230818,180900,887968850,793,793,793,793,0
|
|
20230818,180800,887968850,793,793,793,793,0
|
|
20230818,180700,887968850,793,793,793,793,0
|
|
20230818,180600,887968850,793,793,793,793,0
|
|
20230818,180500,887968850,793,793,793,793,0
|
|
20230818,180400,887968850,793,793,793,793,0
|
|
20230818,180300,887968850,793,793,793,793,0
|
|
20230818,180200,887968850,793,793,793,793,0
|
|
20230818,180100,887968850,793,793,793,793,0
|
|
20230818,180000,887968850,793,793,793,793,0
|
|
20230818,175900,887968850,793,793,793,793,0
|
|
20230818,175800,887968850,793,793,793,793,0
|
|
20230818,175700,887968850,793,793,793,793,0
|
|
20230818,175600,887968850,793,793,793,793,0
|
|
20230818,175500,887968850,793,793,793,793,0
|
|
20230818,175400,887968850,793,793,793,793,0
|
|
20230818,175300,887968850,793,793,793,793,0
|
|
20230818,175200,887968850,793,793,793,793,0
|
|
20230818,175100,887968850,793,793,793,793,0
|
|
20230818,175000,887968850,793,793,793,793,0
|
|
20230818,174900,887968850,793,793,793,793,0
|
|
20230818,174800,887968850,793,793,793,793,0
|
|
20230818,174700,887968850,793,793,793,793,0
|
|
20230818,174600,887968850,793,793,793,793,10896
|
|
20230818,174500,887968850,793,793,793,793,0
|
|
20230818,174400,887968850,793,793,793,793,0
|
|
20230818,174300,887968850,793,793,793,793,0
|
|
20230818,174200,887968850,793,793,793,793,0
|
|
20230818,174100,887968850,793,793,793,793,0
|
|
20230818,174000,887968850,793,793,793,793,0
|
|
20230818,173900,887968850,793,793,793,793,0
|
|
20230818,173800,887968850,793,793,793,793,0
|
|
20230818,173700,887968850,793,793,793,793,0
|
|
20230818,173600,887968850,793,793,793,793,0
|
|
20230818,173500,887968850,793,793,793,793,0
|
|
20230818,173400,887968850,793,793,793,793,0
|
|
20230818,173300,887968850,793,793,793,793,0
|
|
20230818,173200,887968850,793,793,793,793,0
|
|
20230818,173100,887968850,793,793,793,793,0
|
|
20230818,173000,887968850,793,793,793,793,0
|
|
20230818,172900,887968850,793,793,793,793,0
|
|
20230818,172800,887968850,793,793,793,793,0
|
|
20230818,172700,887968850,793,793,793,793,0
|
|
20230818,172600,887968850,793,793,793,793,0
|
|
20230818,172500,887968850,793,793,793,793,0
|
|
20230818,172400,887968850,793,793,793,793,0
|
|
20230818,172300,887968850,793,793,793,793,0
|
|
20230818,172200,887968850,793,793,793,793,0
|
|
20230818,172100,887968850,793,793,793,793,0
|
|
20230818,172000,887968850,793,793,793,793,0
|
|
20230818,171900,887968850,793,793,793,793,0
|
|
20230818,171800,887968850,793,793,793,793,0
|
|
20230818,171700,887968850,793,793,793,793,0
|
|
20230818,171600,887968850,793,793,793,793,10896
|
|
20230818,171500,887968850,793,793,793,793,0
|
|
20230818,171400,887968850,793,793,793,793,0
|
|
20230818,171300,887968850,793,793,793,793,0
|
|
20230818,171200,887968850,793,793,793,793,0
|
|
20230818,171100,887968850,793,793,793,793,0
|
|
20230818,171000,887968850,793,793,793,793,0
|
|
20230818,170900,887968850,793,793,793,793,0
|
|
20230818,170800,887968850,793,793,793,793,0
|
|
20230818,170700,887968850,793,793,793,793,0
|
|
20230818,170600,887968850,793,793,793,793,0
|
|
20230818,170500,887968850,793,793,793,793,0
|
|
20230818,170400,887968850,793,793,793,793,0
|
|
20230818,170300,887968850,793,793,793,793,0
|
|
20230818,170200,887968850,793,793,793,793,0
|
|
20230818,170100,887968850,793,793,793,793,0
|
|
20230818,170000,887968850,793,793,793,793,0
|
|
20230818,165900,887968850,793,793,793,793,0
|
|
20230818,165800,887968850,793,793,793,793,0
|
|
20230818,165700,887968850,793,793,793,793,0
|
|
20230818,165600,887968850,793,793,793,793,0
|
|
20230818,165500,887968850,793,793,793,793,0
|
|
20230818,165400,887968850,793,793,793,793,0
|
|
20230818,165300,887968850,793,793,793,793,0
|
|
20230818,165200,887968850,793,793,793,793,0
|
|
20230818,165100,887968850,793,793,793,793,0
|
|
20230818,165000,887968850,793,793,793,793,0
|
|
20230818,164900,887968850,793,793,793,793,0
|
|
20230818,164800,887968850,793,793,793,793,0
|
|
20230818,164700,887968850,793,793,793,793,0
|
|
20230818,164600,887968850,793,793,793,793,10896
|
|
20230818,164500,887968850,793,793,793,793,0
|
|
20230818,164400,887968850,793,793,793,793,0
|
|
20230818,164300,887968850,793,793,793,793,0
|
|
20230818,164200,887968850,793,793,793,793,0
|
|
20230818,164100,887968850,793,793,793,793,0
|
|
20230818,164000,887968850,793,793,793,793,0
|
|
20230818,163900,887968850,793,793,793,793,0
|
|
20230818,163800,887968850,793,793,793,793,0
|
|
20230818,163700,887968850,793,793,793,793,0
|
|
20230818,163600,887968850,793,793,793,793,0
|
|
20230818,163500,887968850,793,793,793,793,0
|
|
20230818,163400,887968850,793,793,793,793,0
|
|
20230818,163300,887968850,793,793,793,793,0
|
|
20230818,163200,887968850,793,793,793,793,0
|
|
20230818,163100,887968850,793,793,793,793,0
|
|
20230818,163000,887968850,793,793,793,793,0
|
|
20230818,162900,887968850,793,793,793,793,0
|
|
20230818,162800,887968850,793,793,793,793,0
|
|
20230818,162700,887968850,793,793,793,793,0
|
|
20230818,162600,887968850,793,793,793,793,0
|
|
20230818,162500,887968850,793,793,793,793,0
|
|
20230818,162400,887968850,793,793,793,793,0
|
|
20230818,162300,887968850,793,793,793,793,0
|
|
20230818,162200,887968850,793,793,793,793,0
|
|
20230818,162100,887968850,793,793,793,793,0
|
|
20230818,162000,887968850,793,793,793,793,0
|
|
20230818,161900,887968850,793,793,793,793,0
|
|
20230818,161800,887968850,793,793,793,793,0
|
|
20230818,161700,887968850,793,793,793,793,0
|
|
20230818,161600,887968850,793,793,793,793,10896
|
|
20230818,161500,887968850,793,793,793,793,0
|
|
20230818,161400,887968850,793,793,793,793,0
|
|
20230818,161300,887968850,793,793,793,793,0
|
|
20230818,161200,887968850,793,793,793,793,0
|
|
20230818,161100,887968850,793,793,793,793,0
|
|
20230818,161000,887968850,793,793,793,793,0
|
|
20230818,160900,887968850,793,793,793,793,0
|
|
20230818,160800,887968850,793,793,793,793,0
|
|
20230818,160700,887968850,793,793,793,793,0
|
|
20230818,160600,887968850,793,793,793,793,0
|
|
20230818,160500,887968850,793,793,793,793,0
|
|
20230818,160400,887968850,793,793,793,793,0
|
|
20230818,160300,887968850,793,793,793,793,0
|
|
20230818,160200,887968850,793,793,793,793,0
|
|
20230818,160100,887968850,793,793,793,793,0
|
|
20230818,160000,887968850,793,793,793,793,0
|
|
20230818,155900,887968850,793,793,793,793,0
|
|
20230818,155800,887968850,793,793,793,793,0
|
|
20230818,155700,887968850,793,793,793,793,0
|
|
20230818,155600,887968850,793,793,793,793,0
|
|
20230818,155500,887968850,793,793,793,793,0
|
|
20230818,155400,887968850,793,793,793,793,0
|
|
20230818,155300,887968850,793,793,793,793,0
|
|
20230818,155200,887968850,793,793,793,793,0
|
|
20230818,155100,887968850,793,793,793,793,0
|
|
20230818,155000,887968850,793,793,793,793,0
|
|
20230818,154900,887968850,793,793,793,793,0
|
|
20230818,154800,887968850,793,793,793,793,0
|
|
20230818,154700,887968850,793,793,793,793,0
|
|
20230818,154600,887968850,793,793,793,793,10896
|
|
20230818,154500,887968850,793,793,793,793,0
|
|
20230818,154400,887968850,793,793,793,793,0
|
|
20230818,154300,887968850,793,793,793,793,0
|
|
20230818,154200,887968850,793,793,793,793,0
|
|
20230818,154100,887968850,793,793,793,793,0
|
|
20230818,154000,887968850,793,793,793,793,0
|
|
20230818,153900,887968850,793,793,793,793,0
|
|
20230818,153800,887968850,793,793,793,793,0
|
|
20230818,153700,887968850,793,793,793,793,0
|
|
20230818,153600,887968850,793,793,793,793,0
|
|
20230818,153500,887968850,793,793,793,793,0
|
|
20230818,153400,887968850,793,793,793,793,0
|
|
20230818,153300,887968850,793,793,793,793,0
|
|
20230818,153200,887968850,793,793,793,793,0
|
|
20230818,153100,887968850,793,793,793,793,0
|
|
20230818,153000,887968850,793,793,793,793,10896
|
|
20230818,152900,879328322,790,790,790,790,0
|
|
20230818,152800,879328322,790,790,790,790,0
|
|
20230818,152700,879328322,790,790,790,790,0
|
|
20230818,152600,879328322,790,790,790,790,0
|
|
20230818,152500,879328322,790,790,790,790,0
|
|
20230818,152400,879328322,790,790,790,790,0
|
|
20230818,152300,879328322,790,790,790,790,0
|
|
20230818,152200,879328322,790,790,790,790,0
|
|
20230818,152100,879328322,790,790,790,790,0
|
|
20230818,152000,879328322,790,790,790,790,0
|
|
20230818,151900,879328322,790,790,791,789,152
|
|
20230818,151800,879208115,787,787,787,787,6128
|
|
20230818,151700,874385379,787,789,790,787,27092
|
|
20230818,151600,853045776,792,792,792,792,1
|
|
20230818,151500,853044984,793,792,793,791,2146
|
|
20230818,151400,851347396,793,791,793,791,4
|
|
20230818,151300,851344228,793,792,793,792,337
|
|
20230818,151200,851077321,792,790,792,790,3321
|
|
20230818,151100,848451842,789,789,790,789,7533
|
|
20230818,151000,842507605,789,789,790,789,1160
|
|
20230818,150900,841592315,789,789,789,789,3926
|
|
20230818,150800,838494701,789,789,789,788,1560
|
|
20230818,150700,837265361,787,788,788,787,8700
|
|
20230818,150600,830411053,788,788,788,788,1000
|
|
20230818,150500,829623053,788,788,788,788,0
|
|
20230818,150400,829623053,788,788,788,788,1000
|
|
20230818,150300,828835053,791,788,791,788,2
|
|
20230818,150200,828833474,791,791,791,791,0
|
|
20230818,150100,828833474,791,791,791,791,0
|
|
20230818,150000,828833474,791,789,791,787,1350
|
|
20230818,145900,827768151,789,789,789,789,477
|
|
20230818,145800,827391798,786,788,788,786,10305
|
|
20230818,145700,819290643,789,788,789,788,751
|
|
20230818,145600,818698854,787,788,788,787,9750
|
|
20230818,145500,811025602,787,788,788,787,8357
|
|
20230818,145400,804448003,788,788,788,788,1090
|
|
20230818,145300,803589083,788,789,789,788,15
|
|
20230818,145200,803577262,788,788,788,788,190
|
|
20230818,145100,803427542,789,789,789,789,0
|
|
20230818,145000,803427542,789,789,789,789,0
|
|
20230818,144900,803427542,789,789,789,789,0
|
|
20230818,144800,803427542,789,789,789,788,1013
|
|
20230818,144700,802628287,788,788,788,788,3102
|
|
20230818,144600,800183911,789,788,790,788,6302
|
|
20230818,144500,795217927,791,791,791,791,1
|
|
20230818,144400,795217136,789,792,792,789,4441
|
|
20230818,144300,791713178,790,789,792,789,5628
|
|
20230818,144200,787267875,790,790,792,790,106
|
|
20230818,144100,787184122,791,791,791,791,2
|
|
20230818,144000,787182540,792,789,792,789,1279
|
|
20230818,143900,786172419,790,790,790,790,2
|
|
20230818,143800,786170839,790,791,791,790,6
|
|
20230818,143700,786166096,790,791,791,790,3839
|
|
20230818,143600,783133278,792,792,792,792,3
|
|
20230818,143500,783130902,791,793,793,791,14989
|
|
20230818,143400,771270603,793,793,793,792,1562
|
|
20230818,143300,770031944,793,793,793,793,0
|
|
20230818,143200,770031944,793,790,793,790,3323
|
|
20230818,143100,767403661,790,790,790,790,398
|
|
20230818,143000,767089241,790,790,790,790,1010
|
|
20230818,142900,766291341,790,790,790,790,3000
|
|
20230818,142800,763921341,790,790,790,790,540
|
|
20230818,142700,763494741,790,790,790,790,3
|
|
20230818,142600,763492371,790,790,790,790,374
|
|
20230818,142500,763196911,790,790,790,790,0
|
|
20230818,142400,763196911,790,788,790,788,1564
|
|
20230818,142300,761964105,790,790,790,790,2531
|
|
20230818,142200,759964615,790,789,790,789,31
|
|
20230818,142100,759940138,789,788,789,788,4006
|
|
20230818,142000,756779407,789,788,789,787,2203
|
|
20230818,141900,755045638,788,788,788,788,5300
|
|
20230818,141800,750869238,788,788,789,788,6278
|
|
20230818,141700,745922172,788,788,788,788,1642
|
|
20230818,141600,744628276,788,788,788,788,505
|
|
20230818,141500,744230336,788,789,789,787,1360
|
|
20230818,141400,743158589,788,787,788,786,9057
|
|
20230818,141300,736034574,787,790,790,786,31562
|
|
20230818,141200,711166989,790,790,790,790,1770
|
|
20230818,141100,709768689,790,790,790,790,64
|
|
20230818,141000,709718129,789,789,789,789,144
|
|
20230818,140900,709604513,789,789,789,789,255
|
|
20230818,140800,709403318,789,790,790,789,11494
|
|
20230818,140700,700334479,790,789,790,789,2617
|
|
20230818,140600,698269500,789,790,790,789,7888
|
|
20230818,140500,692038121,790,790,790,790,5000
|
|
20230818,140400,688088121,790,791,791,790,12733
|
|
20230818,140300,678028418,791,791,791,791,3228
|
|
20230818,140200,675475070,792,791,792,791,1916
|
|
20230818,140100,673959375,791,790,791,790,2
|
|
20230818,140000,673957794,790,790,790,790,2637
|
|
20230818,135900,671874564,790,790,790,790,10136
|
|
20230818,135800,663867124,790,791,791,790,7081
|
|
20230818,135700,658271912,790,791,791,790,20722
|
|
20230818,135600,641892184,792,791,792,791,2455
|
|
20230818,135500,639950278,791,790,792,790,1134
|
|
20230818,135400,639053284,791,790,792,790,16094
|
|
20230818,135300,626331665,791,792,792,791,7974
|
|
20230818,135200,620024229,792,791,792,791,5002
|
|
20230818,135100,616067646,791,791,791,791,4822
|
|
20230818,135000,612253444,791,792,792,791,3063
|
|
20230818,134900,609827648,792,792,793,792,1591
|
|
20230818,134800,608567571,792,792,793,792,1043
|
|
20230818,134700,607741510,792,792,792,792,2034
|
|
20230818,134600,606130582,792,792,792,791,1285
|
|
20230818,134500,605113003,792,792,792,792,988
|
|
20230818,134400,604330507,792,792,793,792,724
|
|
20230818,134300,603757079,792,792,792,792,2
|
|
20230818,134200,603755495,791,792,792,791,26677
|
|
20230818,134100,582646227,792,795,795,792,61657
|
|
20230818,134000,533741679,796,796,796,796,3
|
|
20230818,133900,533739291,796,796,796,796,12
|
|
20230818,133800,533729739,796,796,796,796,4
|
|
20230818,133700,533726555,796,796,796,796,40
|
|
20230818,133600,533694715,796,796,796,795,23
|
|
20230818,133500,533676408,796,796,796,796,6
|
|
20230818,133400,533671632,795,795,795,795,50
|
|
20230818,133300,533631882,796,795,796,795,2063
|
|
20230818,133200,531991796,795,795,795,795,1500
|
|
20230818,133100,530799296,795,796,796,795,1004
|
|
20230818,133000,530001112,796,796,796,796,1
|
|
20230818,132900,530000316,796,795,796,795,32
|
|
20230818,132800,529974873,796,796,796,796,0
|
|
20230818,132700,529974873,796,794,796,794,3501
|
|
20230818,132600,527195077,795,796,796,795,11
|
|
20230818,132500,527186331,795,795,795,794,12200
|
|
20230818,132400,517497531,796,795,796,795,2046
|
|
20230818,132300,515870917,796,796,796,795,63
|
|
20230818,132200,515820819,796,796,796,796,1
|
|
20230818,132100,515820023,794,795,796,794,2823
|
|
20230818,132000,513578273,796,796,796,796,0
|
|
20230818,131900,513578273,796,796,796,796,1
|
|
20230818,131800,513577477,794,795,795,794,4
|
|
20230818,131700,513574298,796,796,796,796,1
|
|
20230818,131600,513573502,794,794,794,794,0
|
|
20230818,131500,513573502,794,794,794,794,0
|
|
20230818,131400,513573502,794,794,794,794,102
|
|
20230818,131300,513492514,794,796,796,794,13873
|
|
20230818,131200,502471239,797,797,797,797,0
|
|
20230818,131100,502471239,797,796,797,796,3853
|
|
20230818,131000,499404246,795,795,795,795,4937
|
|
20230818,130900,495479331,795,795,795,795,42
|
|
20230818,130800,495445941,795,795,795,795,20
|
|
20230818,130700,495430041,795,796,796,795,12
|
|
20230818,130600,495420500,795,796,796,795,9250
|
|
20230818,130500,488066730,796,795,796,795,75
|
|
20230818,130400,488007080,795,795,795,795,0
|
|
20230818,130300,488007080,795,795,795,795,2287
|
|
20230818,130200,486188915,796,795,796,795,107
|
|
20230818,130100,486103824,795,796,796,795,5104
|
|
20230818,130000,482046040,796,796,796,796,0
|
|
20230818,125900,482046040,796,796,796,796,0
|
|
20230818,125800,482046040,796,796,796,796,0
|
|
20230818,125700,482046040,796,796,796,796,1000
|
|
20230818,125600,481250040,796,795,796,795,3107
|
|
20230818,125500,478779902,796,796,796,796,0
|
|
20230818,125400,478779902,796,796,796,796,70
|
|
20230818,125300,478724182,796,796,796,796,118
|
|
20230818,125200,478630254,796,796,796,796,15
|
|
20230818,125100,478618314,796,796,796,796,8
|
|
20230818,125000,478611946,796,796,796,796,0
|
|
20230818,124900,478611946,796,796,796,796,1973
|
|
20230818,124800,477041438,796,796,796,796,100
|
|
20230818,124700,476961838,796,795,796,795,1801
|
|
20230818,124600,475528742,796,795,796,795,2110
|
|
20230818,124500,473851291,796,795,796,795,1307
|
|
20230818,124400,472812225,795,795,795,795,1000
|
|
20230818,124300,472017225,797,797,797,797,0
|
|
20230818,124200,472017225,797,797,797,797,0
|
|
20230818,124100,472017225,797,797,797,797,1000
|
|
20230818,124000,471220225,797,795,797,795,2
|
|
20230818,123900,471218633,796,796,796,796,1186
|
|
20230818,123800,470274577,797,796,797,796,136
|
|
20230818,123700,470166320,796,796,796,796,2
|
|
20230818,123600,470164728,797,797,797,797,1
|
|
20230818,123500,470163931,797,797,797,797,1000
|
|
20230818,123400,469366931,797,797,797,797,3
|
|
20230818,123300,469364540,797,798,798,797,15
|
|
20230818,123200,469352582,798,797,798,797,1006
|
|
20230818,123100,468550799,797,797,797,797,3
|
|
20230818,123000,468548408,797,797,797,797,6
|
|
20230818,122900,468543626,797,796,797,796,2
|
|
20230818,122800,468542033,797,797,797,797,3
|
|
20230818,122700,468539642,797,797,797,797,3
|
|
20230818,122600,468537251,796,798,798,796,24
|
|
20230818,122500,468518140,796,798,798,796,7
|
|
20230818,122400,468512564,796,796,796,796,1
|
|
20230818,122300,468511768,798,795,798,795,12
|
|
20230818,122200,468502225,798,798,798,794,39
|
|
20230818,122100,468471251,798,798,798,798,3
|
|
20230818,122000,468468857,796,797,798,795,11376
|
|
20230818,121900,459416632,798,798,798,797,1016
|
|
20230818,121800,458606391,798,798,798,798,70
|
|
20230818,121700,458550531,798,798,798,798,252
|
|
20230818,121600,458349435,798,797,798,797,1062
|
|
20230818,121500,457502009,798,797,798,795,4657
|
|
20230818,121400,453787380,797,797,797,797,0
|
|
20230818,121300,453787380,797,796,797,795,2305
|
|
20230818,121200,451952601,797,796,797,796,11417
|
|
20230818,121100,442864668,796,796,796,796,0
|
|
20230818,121000,442864668,796,796,796,796,3
|
|
20230818,120900,442862280,796,796,796,796,0
|
|
20230818,120800,442862280,796,796,796,796,3
|
|
20230818,120700,442859892,796,796,796,796,133
|
|
20230818,120600,442754024,796,796,796,796,0
|
|
20230818,120500,442754024,796,795,796,795,2
|
|
20230818,120400,442752433,795,796,796,795,5114
|
|
20230818,120300,438686789,796,795,796,795,2
|
|
20230818,120200,438685198,795,794,796,794,1506
|
|
20230818,120100,437489428,795,794,796,794,63
|
|
20230818,120000,437439343,796,795,796,795,129
|
|
20230818,115900,437336768,796,794,796,794,2
|
|
20230818,115800,437335178,795,795,795,794,2404
|
|
20230818,115700,435424894,795,796,796,795,631
|
|
20230818,115600,434923248,795,795,795,795,613
|
|
20230818,115500,434435913,796,796,796,796,29
|
|
20230818,115400,434412829,794,795,795,794,3000
|
|
20230818,115300,432030200,794,796,796,794,2445
|
|
20230818,115200,430086400,796,796,796,796,263
|
|
20230818,115100,429877052,795,795,795,795,21
|
|
20230818,115000,429860357,795,796,796,795,2725
|
|
20230818,114900,427693975,796,796,796,796,6
|
|
20230818,114800,427689199,796,796,796,796,1017
|
|
20230818,114700,426879667,796,796,796,796,3
|
|
20230818,114600,426877279,796,795,796,795,2
|
|
20230818,114500,426875688,795,796,796,795,2200
|
|
20230818,114400,425124688,796,796,796,796,0
|
|
20230818,114300,425124688,796,796,796,796,13
|
|
20230818,114200,425114340,796,796,796,796,0
|
|
20230818,114100,425114340,796,795,796,795,1093
|
|
20230818,114000,424245368,796,796,796,795,194
|
|
20230818,113900,424090994,796,795,796,794,301
|
|
20230818,113800,423851898,795,795,796,795,1109
|
|
20230818,113700,422970241,794,796,796,794,10374
|
|
20230818,113600,414722206,796,796,796,796,3
|
|
20230818,113500,414719818,796,796,796,796,0
|
|
20230818,113400,414719818,796,796,796,796,0
|
|
20230818,113300,414719818,796,796,796,796,0
|
|
20230818,113200,414719818,796,796,796,796,824
|
|
20230818,113100,414063914,796,796,796,796,4
|
|
20230818,113000,414060730,796,796,796,796,14
|
|
20230818,112900,414049586,796,796,796,796,59
|
|
20230818,112800,414002622,796,797,797,796,509
|
|
20230818,112700,413597456,798,798,798,798,0
|
|
20230818,112600,413597456,798,798,798,798,0
|
|
20230818,112500,413597456,798,797,798,797,3
|
|
20230818,112400,413595064,798,798,798,798,2
|
|
20230818,112300,413593468,798,798,798,798,2
|
|
20230818,112200,413591872,798,798,798,798,10
|
|
20230818,112100,413583892,798,798,798,798,3
|
|
20230818,112000,413581498,798,797,798,795,18
|
|
20230818,111900,413567181,795,796,796,795,2000
|
|
20230818,111800,411976876,797,798,798,797,5
|
|
20230818,111700,411972889,798,798,798,798,1
|
|
20230818,111600,411972091,795,798,798,795,1599
|
|
20230818,111500,410700552,798,798,798,798,10
|
|
20230818,111400,410692572,798,798,798,798,9
|
|
20230818,111300,410685390,798,798,798,798,76
|
|
20230818,111200,410624742,798,798,798,798,18
|
|
20230818,111100,410610378,795,795,798,795,2154
|
|
20230818,111000,408897945,796,797,798,796,154
|
|
20230818,110900,408775357,798,798,798,798,2
|
|
20230818,110800,408773761,798,798,798,798,11
|
|
20230818,110700,408764983,798,798,798,798,2
|
|
20230818,110600,408763387,798,798,798,798,0
|
|
20230818,110500,408763387,798,798,798,798,1
|
|
20230818,110400,408762589,795,796,798,795,1815
|
|
20230818,110300,407319637,797,798,798,796,31
|
|
20230818,110200,407294949,796,796,798,795,2505
|
|
20230818,110100,405303467,797,795,798,795,2116
|
|
20230818,110000,403621231,798,798,798,798,650
|
|
20230818,105900,403102531,795,795,795,795,680
|
|
20230818,105800,402561931,798,798,798,798,0
|
|
20230818,105700,402561931,798,798,798,798,0
|
|
20230818,105600,402561931,798,795,798,795,2111
|
|
20230818,105500,400877356,797,797,797,797,9
|
|
20230818,105400,400870183,796,796,796,796,1379
|
|
20230818,105300,399772499,798,798,798,798,0
|
|
20230818,105200,399772499,798,798,798,798,1
|
|
20230818,105100,399771701,798,798,798,798,0
|
|
20230818,105000,399771701,798,798,798,798,0
|
|
20230818,104900,399771701,798,798,798,798,0
|
|
20230818,104800,399771701,798,798,798,798,0
|
|
20230818,104700,399771701,798,797,798,797,152
|
|
20230818,104600,399650407,798,798,798,798,9
|
|
20230818,104500,399643225,798,797,798,796,29
|
|
20230818,104400,399620101,798,798,798,798,0
|
|
20230818,104300,399620101,798,798,798,798,0
|
|
20230818,104200,399620101,798,797,798,797,10000
|
|
20230818,104100,391640102,797,796,797,796,3004
|
|
20230818,104000,389245915,795,795,797,795,3169
|
|
20230818,103900,386726547,795,795,795,794,5104
|
|
20230818,103800,382668868,795,795,795,795,8
|
|
20230818,103700,382662508,795,795,795,795,10488
|
|
20230818,103600,374324548,796,797,797,795,411
|
|
20230818,103500,373997251,796,795,797,795,9338
|
|
20230818,103400,366573411,797,797,797,797,153
|
|
20230818,103300,366451470,797,797,797,797,0
|
|
20230818,103200,366451470,797,797,797,797,1
|
|
20230818,103100,366450673,795,796,796,795,1500
|
|
20230818,103000,365257173,795,796,796,795,4582
|
|
20230818,102900,361613188,795,795,795,795,0
|
|
20230818,102800,361613188,795,798,798,795,5717
|
|
20230818,102700,357064341,798,797,798,797,115
|
|
20230818,102600,356972685,798,797,798,797,12
|
|
20230818,102500,356963113,797,798,798,797,1006
|
|
20230818,102400,356161327,798,798,798,798,2
|
|
20230818,102300,356159731,796,796,796,796,50
|
|
20230818,102200,356119931,798,798,798,798,1
|
|
20230818,102100,356119133,796,795,796,795,6029
|
|
20230818,102000,351320272,796,797,798,796,395
|
|
20230818,101900,351005743,797,798,798,797,3
|
|
20230818,101800,351003351,796,795,798,795,168
|
|
20230818,101700,350869776,795,795,795,795,162
|
|
20230818,101600,350740986,798,795,798,795,153
|
|
20230818,101500,350619348,795,796,798,795,302
|
|
20230818,101400,350379254,795,798,798,795,25
|
|
20230818,101300,350359357,796,796,796,796,1
|
|
20230818,101200,350358561,797,797,797,795,56029
|
|
20230818,101100,305806032,799,799,799,799,7
|
|
20230818,101000,305800439,799,797,799,797,5510
|
|
20230818,100900,301400447,796,797,797,796,10046
|
|
20230818,100800,293403830,797,797,797,796,24949
|
|
20230818,100700,273536477,799,797,799,797,102
|
|
20230818,100600,273455181,799,799,799,799,40
|
|
20230818,100500,273423221,800,800,800,800,1
|
|
20230818,100400,273422421,797,799,799,797,7
|
|
20230818,100300,273416832,800,798,800,797,3
|
|
20230818,100200,273414437,800,798,800,797,1002
|
|
20230818,100100,272614840,801,799,801,799,83
|
|
20230818,100000,272548521,798,798,798,798,1000
|
|
20230818,095900,271750521,797,797,797,797,0
|
|
20230818,095800,271750521,797,797,797,796,10378
|
|
20230818,095700,263479509,798,798,798,798,250
|
|
20230818,095600,263280009,799,798,799,798,2258
|
|
20230818,095500,261476195,798,798,798,798,500
|
|
20230818,095400,261077195,798,797,798,797,189
|
|
20230818,095300,260926374,797,797,797,797,484
|
|
20230818,095200,260540626,796,797,797,796,3018
|
|
20230818,095100,258135824,798,798,798,798,1283
|
|
20230818,095000,257111990,797,798,798,797,16280
|
|
20230818,094900,244127985,799,800,800,799,1328
|
|
20230818,094800,243066911,801,801,801,801,3
|
|
20230818,094700,243064508,803,799,803,799,8725
|
|
20230818,094600,236086555,799,799,799,799,834
|
|
20230818,094500,235420189,798,799,799,798,1005
|
|
20230818,094400,234618194,800,798,800,798,904
|
|
20230818,094300,233896798,799,799,799,799,0
|
|
20230818,094200,233896798,799,799,799,799,460
|
|
20230818,094100,233529258,799,800,800,799,2926
|
|
20230818,094000,231188595,800,800,800,800,300
|
|
20230818,093900,230948595,803,802,803,800,102
|
|
20230818,093800,230866933,803,801,803,801,96
|
|
20230818,093700,230789993,801,801,801,801,850
|
|
20230818,093600,230109143,801,800,801,800,3270
|
|
20230818,093500,227493018,800,800,800,800,1261
|
|
20230818,093400,226484218,800,799,800,799,124
|
|
20230818,093300,226385119,799,798,799,798,2227
|
|
20230818,093200,224607746,798,799,800,798,4197
|
|
20230818,093100,221258526,800,798,800,798,2090
|
|
20230818,093000,219589439,798,798,798,798,2
|
|
20230818,092900,219587843,798,798,798,798,10
|
|
20230818,092800,219579863,798,798,798,798,27
|
|
20230818,092700,219558317,797,797,798,796,4202
|
|
20230818,092600,216212687,798,798,798,797,1541
|
|
20230818,092500,214983497,798,797,798,797,4762
|
|
20230818,092400,211187154,797,798,798,797,20
|
|
20230818,092300,211171195,799,798,799,796,12712
|
|
20230818,092200,201052059,796,799,799,796,8146
|
|
20230818,092100,194565676,799,799,799,799,643
|
|
20230818,092000,194051919,800,800,800,799,872
|
|
20230818,091900,193355183,796,797,797,796,13000
|
|
20230818,091800,183007034,797,798,799,797,14856
|
|
20230818,091700,171148904,797,796,797,796,3678
|
|
20230818,091600,168221056,796,798,798,796,5656
|
|
20230818,091500,163713235,798,799,799,798,30
|
|
20230818,091400,163689285,799,799,799,799,0
|
|
20230818,091300,163689285,799,799,799,799,201
|
|
20230818,091200,163528686,799,799,799,799,103
|
|
20230818,091100,163446389,795,795,799,795,9542
|
|
20230818,091000,155857987,799,799,799,796,7620
|
|
20230818,090900,149785141,799,798,799,798,161
|
|
20230818,090800,149656662,799,799,799,799,199
|
|
20230818,090700,149497661,795,795,800,795,3009
|
|
20230818,090600,147105496,795,795,795,795,2958
|
|
20230818,090500,144753886,795,800,800,795,56334
|
|
20230818,090400,99801962,800,800,800,800,513
|
|
20230818,090300,99391562,800,800,800,799,36833
|
|
20230818,090200,69961930,800,800,800,800,2005
|
|
20230818,090100,68357930,800,802,802,799,30773
|
|
20230818,090000,43761249,802,805,805,800,54362
|