705 lines
31 KiB
CSV
705 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,204200,782560808,990,990,990,990,18113
|
|
20230816,204100,782560808,990,990,990,990,0
|
|
20230816,204000,782560808,990,990,990,990,0
|
|
20230816,203900,782560808,990,990,990,990,0
|
|
20230816,203800,782560808,990,990,990,990,0
|
|
20230816,203700,782560808,990,990,990,990,0
|
|
20230816,203600,782560808,990,990,990,990,0
|
|
20230816,203500,782560808,990,990,990,990,0
|
|
20230816,203400,782560808,990,990,990,990,0
|
|
20230816,203300,782560808,990,990,990,990,0
|
|
20230816,203200,782560808,990,990,990,990,0
|
|
20230816,203100,782560808,990,990,990,990,0
|
|
20230816,203000,782560808,990,990,990,990,0
|
|
20230816,202900,782560808,990,990,990,990,0
|
|
20230816,202800,782560808,990,990,990,990,0
|
|
20230816,202700,782560808,990,990,990,990,0
|
|
20230816,202600,782560808,990,990,990,990,0
|
|
20230816,202500,782560808,990,990,990,990,0
|
|
20230816,202400,782560808,990,990,990,990,0
|
|
20230816,202300,782560808,990,990,990,990,0
|
|
20230816,202200,782560808,990,990,990,990,0
|
|
20230816,202100,782560808,990,990,990,990,0
|
|
20230816,202000,782560808,990,990,990,990,0
|
|
20230816,201900,782560808,990,990,990,990,0
|
|
20230816,201800,782560808,990,990,990,990,0
|
|
20230816,201700,782560808,990,990,990,990,0
|
|
20230816,201600,782560808,990,990,990,990,0
|
|
20230816,201500,782560808,990,990,990,990,0
|
|
20230816,201400,782560808,990,990,990,990,0
|
|
20230816,201300,782560808,990,990,990,990,0
|
|
20230816,201200,782560808,990,990,990,990,18113
|
|
20230816,201100,782560808,990,990,990,990,0
|
|
20230816,201000,782560808,990,990,990,990,0
|
|
20230816,200900,782560808,990,990,990,990,0
|
|
20230816,200800,782560808,990,990,990,990,0
|
|
20230816,200700,782560808,990,990,990,990,0
|
|
20230816,200600,782560808,990,990,990,990,0
|
|
20230816,200500,782560808,990,990,990,990,0
|
|
20230816,200400,782560808,990,990,990,990,0
|
|
20230816,200300,782560808,990,990,990,990,0
|
|
20230816,200200,782560808,990,990,990,990,0
|
|
20230816,200100,782560808,990,990,990,990,0
|
|
20230816,200000,782560808,990,990,990,990,0
|
|
20230816,195900,782560808,990,990,990,990,0
|
|
20230816,195800,782560808,990,990,990,990,0
|
|
20230816,195700,782560808,990,990,990,990,0
|
|
20230816,195600,782560808,990,990,990,990,0
|
|
20230816,195500,782560808,990,990,990,990,0
|
|
20230816,195400,782560808,990,990,990,990,0
|
|
20230816,195300,782560808,990,990,990,990,0
|
|
20230816,195200,782560808,990,990,990,990,0
|
|
20230816,195100,782560808,990,990,990,990,0
|
|
20230816,195000,782560808,990,990,990,990,0
|
|
20230816,194900,782560808,990,990,990,990,0
|
|
20230816,194800,782560808,990,990,990,990,0
|
|
20230816,194700,782560808,990,990,990,990,0
|
|
20230816,194600,782560808,990,990,990,990,0
|
|
20230816,194500,782560808,990,990,990,990,0
|
|
20230816,194400,782560808,990,990,990,990,0
|
|
20230816,194300,782560808,990,990,990,990,0
|
|
20230816,194200,782560808,990,990,990,990,18113
|
|
20230816,194100,782560808,990,990,990,990,0
|
|
20230816,194000,782560808,990,990,990,990,0
|
|
20230816,193900,782560808,990,990,990,990,0
|
|
20230816,193800,782560808,990,990,990,990,0
|
|
20230816,193700,782560808,990,990,990,990,0
|
|
20230816,193600,782560808,990,990,990,990,0
|
|
20230816,193500,782560808,990,990,990,990,0
|
|
20230816,193400,782560808,990,990,990,990,0
|
|
20230816,193300,782560808,990,990,990,990,0
|
|
20230816,193200,782560808,990,990,990,990,0
|
|
20230816,193100,782560808,990,990,990,990,0
|
|
20230816,193000,782560808,990,990,990,990,0
|
|
20230816,192900,782560808,990,990,990,990,0
|
|
20230816,192800,782560808,990,990,990,990,0
|
|
20230816,192700,782560808,990,990,990,990,0
|
|
20230816,192600,782560808,990,990,990,990,0
|
|
20230816,192500,782560808,990,990,990,990,0
|
|
20230816,192400,782560808,990,990,990,990,0
|
|
20230816,192300,782560808,990,990,990,990,0
|
|
20230816,192200,782560808,990,990,990,990,0
|
|
20230816,192100,782560808,990,990,990,990,0
|
|
20230816,192000,782560808,990,990,990,990,0
|
|
20230816,191900,782560808,990,990,990,990,0
|
|
20230816,191800,782560808,990,990,990,990,0
|
|
20230816,191700,782560808,990,990,990,990,0
|
|
20230816,191600,782560808,990,990,990,990,0
|
|
20230816,191500,782560808,990,990,990,990,0
|
|
20230816,191400,782560808,990,990,990,990,0
|
|
20230816,191300,782560808,990,990,990,990,0
|
|
20230816,191200,782560808,990,990,990,990,18113
|
|
20230816,191100,782560808,990,990,990,990,0
|
|
20230816,191000,782560808,990,990,990,990,0
|
|
20230816,190900,782560808,990,990,990,990,0
|
|
20230816,190800,782560808,990,990,990,990,0
|
|
20230816,190700,782560808,990,990,990,990,0
|
|
20230816,190600,782560808,990,990,990,990,0
|
|
20230816,190500,782560808,990,990,990,990,0
|
|
20230816,190400,782560808,990,990,990,990,0
|
|
20230816,190300,782560808,990,990,990,990,0
|
|
20230816,190200,782560808,990,990,990,990,0
|
|
20230816,190100,782560808,990,990,990,990,0
|
|
20230816,190000,782560808,990,990,990,990,0
|
|
20230816,185900,782560808,990,990,990,990,0
|
|
20230816,185800,782560808,990,990,990,990,0
|
|
20230816,185700,782560808,990,990,990,990,0
|
|
20230816,185600,782560808,990,990,990,990,0
|
|
20230816,185500,782560808,990,990,990,990,0
|
|
20230816,185400,782560808,990,990,990,990,0
|
|
20230816,185300,782560808,990,990,990,990,0
|
|
20230816,185200,782560808,990,990,990,990,0
|
|
20230816,185100,782560808,990,990,990,990,0
|
|
20230816,185000,782560808,990,990,990,990,0
|
|
20230816,184900,782560808,990,990,990,990,0
|
|
20230816,184800,782560808,990,990,990,990,0
|
|
20230816,184700,782560808,990,990,990,990,0
|
|
20230816,184600,782560808,990,990,990,990,0
|
|
20230816,184500,782560808,990,990,990,990,0
|
|
20230816,184400,782560808,990,990,990,990,0
|
|
20230816,184300,782560808,990,990,990,990,0
|
|
20230816,184200,782560808,990,990,990,990,18113
|
|
20230816,184100,782560808,990,990,990,990,0
|
|
20230816,184000,782560808,990,990,990,990,0
|
|
20230816,183900,782560808,990,990,990,990,0
|
|
20230816,183800,782560808,990,990,990,990,0
|
|
20230816,183700,782560808,990,990,990,990,0
|
|
20230816,183600,782560808,990,990,990,990,0
|
|
20230816,183500,782560808,990,990,990,990,0
|
|
20230816,183400,782560808,990,990,990,990,0
|
|
20230816,183300,782560808,990,990,990,990,0
|
|
20230816,183200,782560808,990,990,990,990,0
|
|
20230816,183100,782560808,990,990,990,990,0
|
|
20230816,183000,782560808,990,990,990,990,0
|
|
20230816,182900,782560808,990,990,990,990,0
|
|
20230816,182800,782560808,990,990,990,990,0
|
|
20230816,182700,782560808,990,990,990,990,0
|
|
20230816,182600,782560808,990,990,990,990,0
|
|
20230816,182500,782560808,990,990,990,990,0
|
|
20230816,182400,782560808,990,990,990,990,0
|
|
20230816,182300,782560808,990,990,990,990,0
|
|
20230816,182200,782560808,990,990,990,990,0
|
|
20230816,182100,782560808,990,990,990,990,0
|
|
20230816,182000,782560808,990,990,990,990,0
|
|
20230816,181900,782560808,990,990,990,990,0
|
|
20230816,181800,782560808,990,990,990,990,0
|
|
20230816,181700,782560808,990,990,990,990,0
|
|
20230816,181600,782560808,990,990,990,990,0
|
|
20230816,181500,782560808,990,990,990,990,0
|
|
20230816,181400,782560808,990,990,990,990,0
|
|
20230816,181300,782560808,990,990,990,990,0
|
|
20230816,181200,782560808,990,990,990,990,18113
|
|
20230816,181100,782560808,990,990,990,990,0
|
|
20230816,181000,782560808,990,990,990,990,0
|
|
20230816,180900,782560808,990,990,990,990,0
|
|
20230816,180800,782560808,990,990,990,990,0
|
|
20230816,180700,782560808,990,990,990,990,0
|
|
20230816,180600,782560808,990,990,990,990,0
|
|
20230816,180500,782560808,990,990,990,990,0
|
|
20230816,180400,782560808,990,990,990,990,0
|
|
20230816,180300,782560808,990,990,990,990,0
|
|
20230816,180200,782560808,990,990,990,990,0
|
|
20230816,180100,782560808,990,990,990,990,0
|
|
20230816,180000,782560808,990,990,990,990,0
|
|
20230816,175900,782560808,990,990,990,990,0
|
|
20230816,175800,782560808,990,990,990,990,0
|
|
20230816,175700,782560808,990,990,990,990,0
|
|
20230816,175600,782560808,990,990,990,990,0
|
|
20230816,175500,782560808,990,990,990,990,0
|
|
20230816,175400,782560808,990,990,990,990,0
|
|
20230816,175300,782560808,990,990,990,990,0
|
|
20230816,175200,782560808,990,990,990,990,0
|
|
20230816,175100,782560808,990,990,990,990,0
|
|
20230816,175000,782560808,990,990,990,990,0
|
|
20230816,174900,782560808,990,990,990,990,0
|
|
20230816,174800,782560808,990,990,990,990,0
|
|
20230816,174700,782560808,990,990,990,990,0
|
|
20230816,174600,782560808,990,990,990,990,0
|
|
20230816,174500,782560808,990,990,990,990,0
|
|
20230816,174400,782560808,990,990,990,990,0
|
|
20230816,174300,782560808,990,990,990,990,0
|
|
20230816,174200,782560808,990,990,990,990,18113
|
|
20230816,174100,782560808,990,990,990,990,0
|
|
20230816,174000,782560808,990,990,990,990,0
|
|
20230816,173900,782560808,990,990,990,990,0
|
|
20230816,173800,782560808,990,990,990,990,0
|
|
20230816,173700,782560808,990,990,990,990,0
|
|
20230816,173600,782560808,990,990,990,990,0
|
|
20230816,173500,782560808,990,990,990,990,0
|
|
20230816,173400,782560808,990,990,990,990,0
|
|
20230816,173300,782560808,990,990,990,990,0
|
|
20230816,173200,782560808,990,990,990,990,0
|
|
20230816,173100,782560808,990,990,990,990,0
|
|
20230816,173000,782560808,990,990,990,990,0
|
|
20230816,172900,782560808,990,990,990,990,0
|
|
20230816,172800,782560808,990,990,990,990,0
|
|
20230816,172700,782560808,990,990,990,990,0
|
|
20230816,172600,782560808,990,990,990,990,0
|
|
20230816,172500,782560808,990,990,990,990,0
|
|
20230816,172400,782560808,990,990,990,990,0
|
|
20230816,172300,782560808,990,990,990,990,0
|
|
20230816,172200,782560808,990,990,990,990,0
|
|
20230816,172100,782560808,990,990,990,990,0
|
|
20230816,172000,782560808,990,990,990,990,0
|
|
20230816,171900,782560808,990,990,990,990,0
|
|
20230816,171800,782560808,990,990,990,990,0
|
|
20230816,171700,782560808,990,990,990,990,0
|
|
20230816,171600,782560808,990,990,990,990,0
|
|
20230816,171500,782560808,990,990,990,990,0
|
|
20230816,171400,782560808,990,990,990,990,0
|
|
20230816,171300,782560808,990,990,990,990,0
|
|
20230816,171200,782560808,990,990,990,990,18113
|
|
20230816,171100,782560808,990,990,990,990,0
|
|
20230816,171000,782560808,990,990,990,990,0
|
|
20230816,170900,782560808,990,990,990,990,0
|
|
20230816,170800,782560808,990,990,990,990,0
|
|
20230816,170700,782560808,990,990,990,990,0
|
|
20230816,170600,782560808,990,990,990,990,0
|
|
20230816,170500,782560808,990,990,990,990,0
|
|
20230816,170400,782560808,990,990,990,990,0
|
|
20230816,170300,782560808,990,990,990,990,0
|
|
20230816,170200,782560808,990,990,990,990,0
|
|
20230816,170100,782560808,990,990,990,990,0
|
|
20230816,170000,782560808,990,990,990,990,0
|
|
20230816,165900,782560808,990,990,990,990,0
|
|
20230816,165800,782560808,990,990,990,990,0
|
|
20230816,165700,782560808,990,990,990,990,0
|
|
20230816,165600,782560808,990,990,990,990,0
|
|
20230816,165500,782560808,990,990,990,990,0
|
|
20230816,165400,782560808,990,990,990,990,0
|
|
20230816,165300,782560808,990,990,990,990,0
|
|
20230816,165200,782560808,990,990,990,990,0
|
|
20230816,165100,782560808,990,990,990,990,0
|
|
20230816,165000,782560808,990,990,990,990,0
|
|
20230816,164900,782560808,990,990,990,990,0
|
|
20230816,164800,782560808,990,990,990,990,0
|
|
20230816,164700,782560808,990,990,990,990,0
|
|
20230816,164600,782560808,990,990,990,990,0
|
|
20230816,164500,782560808,990,990,990,990,0
|
|
20230816,164400,782560808,990,990,990,990,0
|
|
20230816,164300,782560808,990,990,990,990,0
|
|
20230816,164200,782560808,990,990,990,990,18113
|
|
20230816,164100,782560808,990,990,990,990,0
|
|
20230816,164000,782560808,990,990,990,990,0
|
|
20230816,163900,782560808,990,990,990,990,0
|
|
20230816,163800,782560808,990,990,990,990,0
|
|
20230816,163700,782560808,990,990,990,990,0
|
|
20230816,163600,782560808,990,990,990,990,0
|
|
20230816,163500,782560808,990,990,990,990,0
|
|
20230816,163400,782560808,990,990,990,990,0
|
|
20230816,163300,782560808,990,990,990,990,0
|
|
20230816,163200,782560808,990,990,990,990,0
|
|
20230816,163100,782560808,990,990,990,990,0
|
|
20230816,163000,782560808,990,990,990,990,0
|
|
20230816,162900,782560808,990,990,990,990,0
|
|
20230816,162800,782560808,990,990,990,990,0
|
|
20230816,162700,782560808,990,990,990,990,0
|
|
20230816,162600,782560808,990,990,990,990,0
|
|
20230816,162500,782560808,990,990,990,990,0
|
|
20230816,162400,782560808,990,990,990,990,0
|
|
20230816,162300,782560808,990,990,990,990,0
|
|
20230816,162200,782560808,990,990,990,990,0
|
|
20230816,162100,782560808,990,990,990,990,0
|
|
20230816,162000,782560808,990,990,990,990,0
|
|
20230816,161900,782560808,990,990,990,990,0
|
|
20230816,161800,782560808,990,990,990,990,0
|
|
20230816,161700,782560808,990,990,990,990,0
|
|
20230816,161600,782560808,990,990,990,990,0
|
|
20230816,161500,782560808,990,990,990,990,0
|
|
20230816,161400,782560808,990,990,990,990,0
|
|
20230816,161300,782560808,990,990,990,990,0
|
|
20230816,161200,782560808,990,990,990,990,18113
|
|
20230816,161100,782560808,990,990,990,990,0
|
|
20230816,161000,782560808,990,990,990,990,0
|
|
20230816,160900,782560808,990,990,990,990,0
|
|
20230816,160800,782560808,990,990,990,990,0
|
|
20230816,160700,782560808,990,990,990,990,0
|
|
20230816,160600,782560808,990,990,990,990,0
|
|
20230816,160500,782560808,990,990,990,990,0
|
|
20230816,160400,782560808,990,990,990,990,0
|
|
20230816,160300,782560808,990,990,990,990,0
|
|
20230816,160200,782560808,990,990,990,990,0
|
|
20230816,160100,782560808,990,990,990,990,0
|
|
20230816,160000,782560808,990,990,990,990,0
|
|
20230816,155900,782560808,990,990,990,990,0
|
|
20230816,155800,782560808,990,990,990,990,0
|
|
20230816,155700,782560808,990,990,990,990,0
|
|
20230816,155600,782560808,990,990,990,990,0
|
|
20230816,155500,782560808,990,990,990,990,0
|
|
20230816,155400,782560808,990,990,990,990,0
|
|
20230816,155300,782560808,990,990,990,990,0
|
|
20230816,155200,782560808,990,990,990,990,0
|
|
20230816,155100,782560808,990,990,990,990,0
|
|
20230816,155000,782560808,990,990,990,990,0
|
|
20230816,154900,782560808,990,990,990,990,0
|
|
20230816,154800,782560808,990,990,990,990,0
|
|
20230816,154700,782560808,990,990,990,990,0
|
|
20230816,154600,782560808,990,990,990,990,0
|
|
20230816,154500,782560808,990,990,990,990,0
|
|
20230816,154400,782560808,990,990,990,990,0
|
|
20230816,154300,782560808,990,990,990,990,0
|
|
20230816,154200,782560808,990,990,990,990,18113
|
|
20230816,154100,782560808,990,990,990,990,0
|
|
20230816,154000,782560808,990,990,990,990,0
|
|
20230816,153900,782560808,990,990,990,990,0
|
|
20230816,153800,782560808,990,990,990,990,0
|
|
20230816,153700,782560808,990,990,990,990,0
|
|
20230816,153600,782560808,990,990,990,990,0
|
|
20230816,153500,782560808,990,990,990,990,0
|
|
20230816,153400,782560808,990,990,990,990,0
|
|
20230816,153300,782560808,990,990,990,990,0
|
|
20230816,153200,782560808,990,990,990,990,0
|
|
20230816,153100,782560808,990,990,990,990,0
|
|
20230816,153000,782560808,990,990,990,990,18113
|
|
20230816,152900,764628938,996,996,996,996,0
|
|
20230816,152800,764628938,996,996,996,996,0
|
|
20230816,152700,764628938,996,996,996,996,0
|
|
20230816,152600,764628938,996,996,996,996,0
|
|
20230816,152500,764628938,996,996,996,996,0
|
|
20230816,152400,764628938,996,996,996,996,0
|
|
20230816,152300,764628938,996,996,996,996,0
|
|
20230816,152200,764628938,996,996,996,996,0
|
|
20230816,152100,764628938,996,996,996,996,0
|
|
20230816,152000,764628938,996,996,996,996,0
|
|
20230816,151900,764628938,996,1002,1002,996,22
|
|
20230816,151800,764606912,1002,996,1002,996,3
|
|
20230816,151700,764603918,995,1003,1003,995,15005
|
|
20230816,151600,749659370,1001,1003,1003,1001,6
|
|
20230816,151500,749653355,1004,998,1004,998,8
|
|
20230816,151400,749645339,998,998,998,998,4
|
|
20230816,151300,749641347,998,998,998,998,2
|
|
20230816,151200,749639351,998,998,998,998,4
|
|
20230816,151100,749635359,998,998,998,998,2
|
|
20230816,151000,749633363,998,998,998,998,3
|
|
20230816,150900,749630369,998,999,999,998,1414
|
|
20230816,150800,748218947,999,999,999,999,2
|
|
20230816,150700,748216949,998,998,998,998,3004
|
|
20230816,150600,745218957,998,996,998,996,840
|
|
20230816,150500,744380641,996,996,996,996,1003
|
|
20230816,150400,743381653,996,998,998,996,75
|
|
20230816,150300,743306831,998,998,998,996,2103
|
|
20230816,150200,741208241,998,1003,1003,998,1005
|
|
20230816,150100,740202677,1003,1003,1003,1003,2
|
|
20230816,150000,740200671,1003,1003,1003,1003,3
|
|
20230816,145900,740197662,1003,1007,1007,1003,1065
|
|
20230816,145800,739129246,1006,1006,1006,1006,2
|
|
20230816,145700,739127234,1006,1006,1006,1006,3
|
|
20230816,145600,739124216,1006,1006,1006,1006,3
|
|
20230816,145500,739121198,1006,1006,1006,1006,3
|
|
20230816,145400,739118180,1006,1006,1006,1006,4
|
|
20230816,145300,739114156,1006,1006,1006,1006,2
|
|
20230816,145200,739112144,1005,1005,1005,1005,1012
|
|
20230816,145100,738095084,1005,1005,1005,1005,3
|
|
20230816,145000,738092069,1010,1015,1015,1005,603
|
|
20230816,144900,737483008,1011,1011,1011,1011,4
|
|
20230816,144800,737478964,1011,1011,1011,1011,2
|
|
20230816,144700,737476942,1011,1011,1011,1011,3
|
|
20230816,144600,737473909,1015,1011,1015,1011,1007
|
|
20230816,144500,736451876,1011,1014,1015,1011,8
|
|
20230816,144400,736443769,1011,1011,1011,1011,4
|
|
20230816,144300,736439725,1011,1011,1011,1011,2
|
|
20230816,144200,736437703,1014,1011,1016,1011,17
|
|
20230816,144100,736420457,1011,1011,1011,1011,5
|
|
20230816,144000,736415402,1010,1020,1020,1005,960
|
|
20230816,143900,735444322,1020,1017,1024,1017,1065
|
|
20230816,143800,734356963,1016,1013,1016,1013,610
|
|
20230816,143700,733737212,1013,1013,1015,1012,1123
|
|
20230816,143600,732600342,1011,1011,1011,1011,3
|
|
20230816,143500,732597309,1011,1011,1011,1011,3
|
|
20230816,143400,732594276,1011,1015,1015,1011,1003
|
|
20230816,143300,731576243,1015,1010,1015,1010,1003
|
|
20230816,143200,730558668,1010,1010,1010,1010,3
|
|
20230816,143100,730555638,1010,1010,1010,1010,3
|
|
20230816,143000,730552608,1010,1010,1010,1010,3
|
|
20230816,142900,730549578,1010,1010,1010,1010,3
|
|
20230816,142800,730546548,1010,1010,1010,1010,3
|
|
20230816,142700,730543518,1010,1010,1010,1010,3
|
|
20230816,142600,730540488,1010,1010,1010,1010,3
|
|
20230816,142500,730537458,1010,1010,1010,1010,3
|
|
20230816,142400,730534428,1010,1010,1010,1010,3
|
|
20230816,142300,730531398,1011,1011,1011,1011,110
|
|
20230816,142200,730420188,1011,1012,1012,1011,3
|
|
20230816,142100,730417153,1012,1012,1012,1012,2
|
|
20230816,142000,730415129,1012,1012,1012,1012,4
|
|
20230816,141900,730411081,1012,1012,1012,1012,3
|
|
20230816,141800,730408045,1012,1015,1015,1012,24
|
|
20230816,141700,730383694,1013,1012,1013,1012,3
|
|
20230816,141600,730380657,1012,1012,1012,1012,10
|
|
20230816,141500,730370537,1012,1012,1012,1012,4
|
|
20230816,141400,730366489,1011,1009,1011,1009,3
|
|
20230816,141300,730363460,1005,1005,1005,1005,11
|
|
20230816,141200,730352405,1007,1016,1016,1007,2009
|
|
20230816,141100,728329288,1016,1007,1016,1007,3
|
|
20230816,141000,728326258,1007,1007,1007,1007,5
|
|
20230816,140900,728321223,1022,1022,1023,1004,28190
|
|
20230816,140800,699856536,1022,1022,1022,1022,43
|
|
20230816,140700,699812590,1017,1020,1021,1017,1692
|
|
20230816,140600,698089065,1020,1020,1020,1020,2
|
|
20230816,140500,698087025,1026,1020,1026,1020,91
|
|
20230816,140400,697993726,1018,1018,1018,1018,2
|
|
20230816,140300,697991690,1016,1015,1016,1015,253
|
|
20230816,140200,697734892,1015,1028,1028,1015,3004
|
|
20230816,140100,694671959,1028,1028,1028,1015,4
|
|
20230816,140000,694667873,1030,1019,1030,1013,10319
|
|
20230816,135900,684085689,1019,1022,1024,1019,4754
|
|
20230816,135800,679227729,1022,1019,1022,1019,147
|
|
20230816,135700,679077783,1019,1017,1019,1009,10744
|
|
20230816,135600,668140142,1008,1008,1008,1008,43
|
|
20230816,135500,668096798,1006,1006,1006,1006,4
|
|
20230816,135400,668092774,1010,1006,1010,1006,2841
|
|
20230816,135300,665228038,1006,1006,1006,1006,13
|
|
20230816,135200,665214960,1007,1007,1008,1005,144
|
|
20230816,135100,665069911,1002,993,1005,993,1668
|
|
20230816,135000,663401734,999,993,999,993,5047
|
|
20230816,134900,658359813,993,993,993,993,2
|
|
20230816,134800,658357827,993,993,993,993,3
|
|
20230816,134700,658354848,993,993,993,993,4
|
|
20230816,134600,658350876,993,993,993,993,2
|
|
20230816,134500,658348890,993,993,993,993,4
|
|
20230816,134400,658344918,993,993,993,993,2
|
|
20230816,134300,658342932,997,994,997,993,95
|
|
20230816,134200,658248235,995,995,995,992,1240
|
|
20230816,134100,657015032,993,993,993,993,2
|
|
20230816,134000,657013046,993,993,993,993,3
|
|
20230816,133900,657010067,993,993,993,993,3
|
|
20230816,133800,657007088,993,993,993,993,3
|
|
20230816,133700,657004109,993,993,993,993,4
|
|
20230816,133600,657000137,993,993,993,993,2
|
|
20230816,133500,656998151,993,993,993,993,6
|
|
20230816,133400,656992193,993,993,993,993,4
|
|
20230816,133300,656988221,993,993,995,993,598
|
|
20230816,133200,656393221,993,993,993,993,4
|
|
20230816,133100,656389249,993,993,993,993,2
|
|
20230816,133000,656387263,993,994,994,993,4
|
|
20230816,132900,656383290,991,991,991,991,3
|
|
20230816,132800,656380317,991,991,991,991,3
|
|
20230816,132700,656377344,991,991,991,991,4
|
|
20230816,132600,656373380,991,991,991,991,2
|
|
20230816,132500,656371398,991,991,991,991,3
|
|
20230816,132400,656368425,993,989,993,989,275
|
|
20230816,132300,656095362,989,989,989,989,3
|
|
20230816,132200,656092395,989,989,989,989,3
|
|
20230816,132100,656089428,989,989,989,989,3
|
|
20230816,132000,656086461,989,989,989,989,3
|
|
20230816,131900,656083494,989,989,989,989,3
|
|
20230816,131800,656080527,989,989,989,989,3
|
|
20230816,131700,656077560,989,989,989,989,3
|
|
20230816,131600,656074593,989,989,989,989,3
|
|
20230816,131500,656071626,989,991,993,989,1008
|
|
20230816,131400,655071131,989,989,989,989,3
|
|
20230816,131300,655068164,989,989,989,989,3
|
|
20230816,131200,655065197,989,989,989,989,3
|
|
20230816,131100,655062230,989,989,989,989,3
|
|
20230816,131000,655059263,988,990,990,988,2007
|
|
20230816,130900,653073994,990,990,990,990,3
|
|
20230816,130800,653071024,990,991,991,990,160
|
|
20230816,130700,652912465,991,991,991,991,6
|
|
20230816,130600,652906519,991,991,991,991,15
|
|
20230816,130500,652891654,991,991,991,990,1347
|
|
20230816,130400,651557925,991,991,991,991,2
|
|
20230816,130300,651555943,991,991,991,991,4
|
|
20230816,130200,651551979,991,992,992,991,10
|
|
20230816,130100,651542062,990,990,990,990,3
|
|
20230816,130000,651539092,989,990,991,989,541
|
|
20230816,125900,651003087,990,993,993,989,400
|
|
20230816,125800,650606309,993,993,993,993,4
|
|
20230816,125700,650602337,997,990,997,990,391
|
|
20230816,125600,650214829,991,988,991,988,5031
|
|
20230816,125500,645229521,986,986,986,986,3
|
|
20230816,125400,645226563,986,986,986,986,2
|
|
20230816,125300,645224591,985,984,985,984,4
|
|
20230816,125200,645220654,984,984,984,984,3
|
|
20230816,125100,645217702,984,984,984,984,3
|
|
20230816,125000,645214750,984,984,984,984,3
|
|
20230816,124900,645211798,984,984,984,984,2
|
|
20230816,124800,645209830,984,984,984,984,4
|
|
20230816,124700,645205894,984,984,984,984,2
|
|
20230816,124600,645203926,984,987,987,984,3
|
|
20230816,124500,645200968,987,989,989,987,5
|
|
20230816,124400,645196031,987,987,987,987,2
|
|
20230816,124300,645194057,987,987,987,987,4
|
|
20230816,124200,645190109,986,986,986,986,64
|
|
20230816,124100,645127005,986,989,989,986,7
|
|
20230816,124000,645120091,989,986,989,986,5
|
|
20230816,123900,645115158,986,988,990,986,1108
|
|
20230816,123800,644019350,986,986,986,986,4
|
|
20230816,123700,644015406,986,986,986,986,2
|
|
20230816,123600,644013434,986,985,986,985,3
|
|
20230816,123500,644010478,988,984,988,984,1243
|
|
20230816,123400,642782888,984,984,984,984,2
|
|
20230816,123300,642780920,984,984,984,984,4
|
|
20230816,123200,642776984,984,985,985,984,457
|
|
20230816,123100,642326841,984,984,984,984,3
|
|
20230816,123000,642323889,985,985,985,985,7
|
|
20230816,122900,642316994,985,987,987,985,1761
|
|
20230816,122800,640579652,987,981,987,981,382
|
|
20230816,122700,640203119,984,983,986,983,96
|
|
20230816,122600,640108656,983,983,983,983,3
|
|
20230816,122500,640105707,983,983,983,983,1004
|
|
20230816,122400,639118775,983,983,983,983,2
|
|
20230816,122300,639116809,983,983,983,983,3
|
|
20230816,122200,639113860,983,983,983,983,3
|
|
20230816,122100,639110911,983,983,983,983,3
|
|
20230816,122000,639107962,985,985,987,985,797
|
|
20230816,121900,638322166,985,985,985,985,2
|
|
20230816,121800,638320196,985,985,985,985,3
|
|
20230816,121700,638317241,985,985,985,985,3
|
|
20230816,121600,638314286,985,985,985,985,3
|
|
20230816,121500,638311331,985,985,985,985,4
|
|
20230816,121400,638307391,985,985,985,985,2
|
|
20230816,121300,638305421,985,985,985,985,3
|
|
20230816,121200,638302466,985,985,985,985,3
|
|
20230816,121100,638299511,985,987,987,983,2041
|
|
20230816,121000,636285092,987,986,987,986,5195
|
|
20230816,120900,631157727,984,978,984,978,1102
|
|
20230816,120800,630074371,978,978,978,978,3
|
|
20230816,120700,630071437,978,978,978,978,3
|
|
20230816,120600,630068503,978,983,983,978,6
|
|
20230816,120500,630062620,978,978,978,978,3
|
|
20230816,120400,630059686,978,978,978,978,3
|
|
20230816,120300,630056752,978,978,978,978,3
|
|
20230816,120200,630053818,978,978,978,978,3
|
|
20230816,120100,630050884,978,978,978,978,3
|
|
20230816,120000,630047950,978,982,982,978,4
|
|
20230816,115900,630044034,978,978,978,978,3
|
|
20230816,115800,630041100,978,978,978,978,3
|
|
20230816,115700,630038166,978,978,978,978,9
|
|
20230816,115600,630029364,978,978,978,978,3
|
|
20230816,115500,630026430,982,977,982,977,6
|
|
20230816,115400,630020552,981,976,981,976,5
|
|
20230816,115300,630015662,976,978,980,975,700
|
|
20230816,115200,629331498,977,977,977,977,3
|
|
20230816,115100,629328567,976,982,982,976,5591
|
|
20230816,115000,623843797,982,975,982,975,148646
|
|
20230816,114900,477875226,978,978,978,978,101
|
|
20230816,114800,477776448,978,978,978,978,3
|
|
20230816,114700,477773514,978,978,978,978,2
|
|
20230816,114600,477771558,978,978,978,978,4
|
|
20230816,114500,477767646,978,978,978,978,3
|
|
20230816,114400,477764712,978,978,978,978,3
|
|
20230816,114300,477761778,983,977,983,977,1215
|
|
20230816,114200,476573461,977,982,982,977,3
|
|
20230816,114100,476570525,977,978,978,977,1105
|
|
20230816,114000,475490939,978,978,978,978,6700
|
|
20230816,113900,468938339,978,978,978,978,3
|
|
20230816,113800,468935405,978,978,978,978,3
|
|
20230816,113700,468932471,978,978,978,978,2
|
|
20230816,113600,468930515,978,978,978,978,4
|
|
20230816,113500,468926603,978,978,978,978,13
|
|
20230816,113400,468913889,978,978,978,978,3
|
|
20230816,113300,468910955,978,983,983,978,2065
|
|
20230816,113200,466886661,980,983,983,980,3
|
|
20230816,113100,466883718,980,980,980,980,4
|
|
20230816,113000,466879798,979,979,979,979,2
|
|
20230816,112900,466877840,977,983,983,976,1783
|
|
20230816,112800,465132028,983,983,983,983,104
|
|
20230816,112700,465029796,983,984,984,983,1002
|
|
20230816,112600,464044473,984,984,984,984,4
|
|
20230816,112500,464040537,984,984,984,984,2
|
|
20230816,112400,464038569,984,984,984,984,23
|
|
20230816,112300,464015937,984,984,984,984,5
|
|
20230816,112200,464011017,983,983,983,983,2
|
|
20230816,112100,464009051,983,981,983,981,3478
|
|
20230816,112000,460593177,980,975,980,975,4073
|
|
20230816,111900,456607132,975,974,977,974,126327
|
|
20230816,111800,333560099,967,967,967,967,4
|
|
20230816,111700,333556231,967,967,967,967,2
|
|
20230816,111600,333554297,965,965,965,965,4
|
|
20230816,111500,333550437,965,965,965,965,2
|
|
20230816,111400,333548507,974,965,974,965,4
|
|
20230816,111300,333544638,965,965,965,965,4
|
|
20230816,111200,333540778,965,965,965,965,2
|
|
20230816,111100,333538848,965,965,965,965,3
|
|
20230816,111000,333535953,965,965,965,965,3
|
|
20230816,110900,333533058,965,965,965,965,3
|
|
20230816,110800,333530163,965,965,965,965,4
|
|
20230816,110700,333526303,965,965,965,965,2
|
|
20230816,110600,333524373,965,964,965,964,3
|
|
20230816,110500,333521480,968,963,968,963,1167
|
|
20230816,110400,332391839,964,971,971,959,31742
|
|
20230816,110300,301805421,971,971,971,971,4
|
|
20230816,110200,301801537,971,971,971,971,302
|
|
20230816,110100,301508295,971,971,971,971,3
|
|
20230816,110000,301505382,971,971,971,971,3
|
|
20230816,105900,301502469,971,976,976,971,83
|
|
20230816,105800,301421599,976,978,978,974,12
|
|
20230816,105700,301409881,976,976,976,974,5088
|
|
20230816,105600,296444003,976,976,976,976,3
|
|
20230816,105500,296441075,976,976,976,976,3
|
|
20230816,105400,296438147,976,976,976,976,3
|
|
20230816,105300,296435219,976,976,976,976,17
|
|
20230816,105200,296418627,976,976,976,976,379
|
|
20230816,105100,296048723,976,976,976,976,3
|
|
20230816,105000,296045795,976,977,977,976,11
|
|
20230816,104900,296035058,976,976,976,976,44
|
|
20230816,104800,295992114,976,977,977,976,139
|
|
20230816,104700,295856312,977,977,977,977,1003
|
|
20230816,104600,294876381,977,977,977,977,3
|
|
20230816,104500,294873450,977,977,977,977,3
|
|
20230816,104400,294870519,977,977,977,977,3
|
|
20230816,104300,294867588,977,982,982,977,3
|
|
20230816,104200,294864651,982,979,982,979,18
|
|
20230816,104100,294846984,979,981,981,979,215
|
|
20230816,104000,294636079,981,976,981,976,480
|
|
20230816,103900,294165795,975,976,976,975,3
|
|
20230816,103800,294162868,976,976,976,976,42
|
|
20230816,103700,294121876,976,976,976,976,3
|
|
20230816,103600,294118948,977,976,977,976,47
|
|
20230816,103500,294073032,977,975,977,975,4444
|
|
20230816,103400,289731427,975,969,976,969,37
|
|
20230816,103300,289695355,972,969,972,969,511
|
|
20230816,103200,289199077,969,969,969,969,3
|
|
20230816,103100,289196170,970,966,970,966,5
|
|
20230816,103000,289191331,965,970,971,965,6104
|
|
20230816,102900,283297155,970,970,970,970,4
|
|
20230816,102800,283293275,970,970,970,970,3
|
|
20230816,102700,283290365,970,970,970,970,3
|
|
20230816,102600,283287455,970,970,970,970,3
|
|
20230816,102500,283284545,971,968,971,968,7
|
|
20230816,102400,283277758,968,968,968,968,13
|
|
20230816,102300,283265174,969,969,969,969,12
|
|
20230816,102200,283253546,969,967,970,967,121
|
|
20230816,102100,283136190,967,970,970,967,4
|
|
20230816,102000,283132316,966,970,970,966,12
|
|
20230816,101900,283120688,966,966,966,966,4
|
|
20230816,101800,283116824,966,966,966,966,3
|
|
20230816,101700,283113926,966,966,966,966,3
|
|
20230816,101600,283111028,966,966,966,966,3
|
|
20230816,101500,283108130,966,966,966,966,2
|
|
20230816,101400,283106198,966,966,966,966,4
|
|
20230816,101300,283102334,966,966,966,966,2
|
|
20230816,101200,283100402,966,966,966,966,3
|
|
20230816,101100,283097504,966,970,970,966,153
|
|
20230816,101000,282949098,970,970,970,970,2
|
|
20230816,100900,282947158,970,974,974,970,1825
|
|
20230816,100800,281169624,970,970,970,970,2
|
|
20230816,100700,281167684,970,970,970,970,3
|
|
20230816,100600,281164774,970,970,970,970,4
|
|
20230816,100500,281160894,970,966,970,966,3278
|
|
20230816,100400,277982026,966,967,967,966,37
|
|
20230816,100300,277946274,968,963,968,963,360
|
|
20230816,100200,277598179,963,965,966,963,112
|
|
20230816,100100,277490007,965,961,965,961,23
|
|
20230816,100000,277467828,961,961,961,961,2
|
|
20230816,095900,277465906,962,964,964,961,295
|
|
20230816,095800,277181541,961,961,961,961,2
|
|
20230816,095700,277179619,961,965,965,961,4070
|
|
20230816,095600,273252081,965,965,965,965,21
|
|
20230816,095500,273231816,965,965,965,965,245
|
|
20230816,095400,272995391,961,961,961,961,3
|
|
20230816,095300,272992508,961,961,961,961,4
|
|
20230816,095200,272988664,961,961,964,961,158
|
|
20230816,095100,272836514,961,961,961,961,4
|
|
20230816,095000,272832670,964,960,966,960,2151
|
|
20230816,094900,270766974,965,965,965,960,16
|
|
20230816,094800,270751549,964,965,965,960,60
|
|
20230816,094700,270693668,966,963,966,959,797
|
|
20230816,094600,269924571,963,963,963,963,4
|
|
20230816,094500,269920719,963,957,963,957,1541
|
|
20230816,094400,268437517,957,957,961,957,972
|
|
20230816,094300,267503437,957,957,957,957,3
|
|
20230816,094200,267500566,957,959,965,956,14538
|
|
20230816,094100,253577358,959,958,959,958,4
|
|
20230816,094000,253573525,957,957,957,957,2
|
|
20230816,093900,253571611,957,957,957,957,3
|
|
20230816,093800,253568740,957,957,957,957,108
|
|
20230816,093700,253465384,957,957,964,957,4307
|
|
20230816,093600,249334557,957,957,957,957,3
|
|
20230816,093500,249331686,957,957,957,957,3
|
|
20230816,093400,249328815,957,957,957,957,3
|
|
20230816,093300,249325944,957,957,957,957,3
|
|
20230816,093200,249323073,957,957,957,957,3
|
|
20230816,093100,249320202,957,958,963,957,7025
|
|
20230816,093000,242590176,958,958,958,958,3
|
|
20230816,092900,242587302,958,962,962,958,10396
|
|
20230816,092800,232586362,958,958,958,958,3
|
|
20230816,092700,232583488,960,960,960,960,3516
|
|
20230816,092600,229208128,960,960,960,960,3
|
|
20230816,092500,229205248,960,960,960,960,105
|
|
20230816,092400,229104448,963,964,964,963,9594
|
|
20230816,092300,219862876,965,967,967,965,11381
|
|
20230816,092200,208875346,967,967,967,967,3
|
|
20230816,092100,208872445,967,967,967,967,3
|
|
20230816,092000,208869544,967,967,967,967,53
|
|
20230816,091900,208818293,977,966,977,966,1105
|
|
20230816,091800,207741096,966,973,974,966,5181
|
|
20230816,091700,202699521,966,962,973,962,211
|
|
20230816,091600,202494329,969,960,969,960,84860
|
|
20230816,091500,120333198,958,953,958,953,334
|
|
20230816,091400,120013550,953,955,957,953,2055
|
|
20230816,091300,118049029,954,957,961,954,2577
|
|
20230816,091200,115581442,956,957,958,956,9050
|
|
20230816,091100,106928304,956,956,957,956,541
|
|
20230816,091000,106410608,956,956,956,956,22
|
|
20230816,090900,106389576,956,956,956,953,605
|
|
20230816,090800,105811406,956,956,956,956,2
|
|
20230816,090700,105809494,956,952,956,952,495
|
|
20230816,090600,105336486,956,951,957,951,3004
|
|
20230816,090500,102467577,955,955,956,950,1125
|
|
20230816,090400,101393199,955,946,957,946,2498
|
|
20230816,090300,99003635,946,962,962,946,40707
|
|
20230816,090200,60036085,962,961,967,961,613
|
|
20230816,090100,59443337,967,966,984,956,22234
|
|
20230816,090000,37961583,968,1005,1006,960,38043
|