711 lines
31 KiB
CSV
711 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,204800,659208596,806,806,806,806,16679
|
|
20230817,204700,659208596,806,806,806,806,0
|
|
20230817,204600,659208596,806,806,806,806,0
|
|
20230817,204500,659208596,806,806,806,806,0
|
|
20230817,204400,659208596,806,806,806,806,0
|
|
20230817,204300,659208596,806,806,806,806,0
|
|
20230817,204200,659208596,806,806,806,806,0
|
|
20230817,204100,659208596,806,806,806,806,0
|
|
20230817,204000,659208596,806,806,806,806,0
|
|
20230817,203900,659208596,806,806,806,806,0
|
|
20230817,203800,659208596,806,806,806,806,0
|
|
20230817,203700,659208596,806,806,806,806,0
|
|
20230817,203600,659208596,806,806,806,806,0
|
|
20230817,203500,659208596,806,806,806,806,0
|
|
20230817,203400,659208596,806,806,806,806,0
|
|
20230817,203300,659208596,806,806,806,806,0
|
|
20230817,203200,659208596,806,806,806,806,0
|
|
20230817,203100,659208596,806,806,806,806,0
|
|
20230817,203000,659208596,806,806,806,806,0
|
|
20230817,202900,659208596,806,806,806,806,0
|
|
20230817,202800,659208596,806,806,806,806,0
|
|
20230817,202700,659208596,806,806,806,806,0
|
|
20230817,202600,659208596,806,806,806,806,0
|
|
20230817,202500,659208596,806,806,806,806,0
|
|
20230817,202400,659208596,806,806,806,806,0
|
|
20230817,202300,659208596,806,806,806,806,0
|
|
20230817,202200,659208596,806,806,806,806,0
|
|
20230817,202100,659208596,806,806,806,806,0
|
|
20230817,202000,659208596,806,806,806,806,0
|
|
20230817,201900,659208596,806,806,806,806,0
|
|
20230817,201800,659208596,806,806,806,806,16679
|
|
20230817,201700,659208596,806,806,806,806,0
|
|
20230817,201600,659208596,806,806,806,806,0
|
|
20230817,201500,659208596,806,806,806,806,0
|
|
20230817,201400,659208596,806,806,806,806,0
|
|
20230817,201300,659208596,806,806,806,806,0
|
|
20230817,201200,659208596,806,806,806,806,0
|
|
20230817,201100,659208596,806,806,806,806,0
|
|
20230817,201000,659208596,806,806,806,806,0
|
|
20230817,200900,659208596,806,806,806,806,0
|
|
20230817,200800,659208596,806,806,806,806,0
|
|
20230817,200700,659208596,806,806,806,806,0
|
|
20230817,200600,659208596,806,806,806,806,0
|
|
20230817,200500,659208596,806,806,806,806,0
|
|
20230817,200400,659208596,806,806,806,806,0
|
|
20230817,200300,659208596,806,806,806,806,0
|
|
20230817,200200,659208596,806,806,806,806,0
|
|
20230817,200100,659208596,806,806,806,806,0
|
|
20230817,200000,659208596,806,806,806,806,0
|
|
20230817,195900,659208596,806,806,806,806,0
|
|
20230817,195800,659208596,806,806,806,806,0
|
|
20230817,195700,659208596,806,806,806,806,0
|
|
20230817,195600,659208596,806,806,806,806,0
|
|
20230817,195500,659208596,806,806,806,806,0
|
|
20230817,195400,659208596,806,806,806,806,0
|
|
20230817,195300,659208596,806,806,806,806,0
|
|
20230817,195200,659208596,806,806,806,806,0
|
|
20230817,195100,659208596,806,806,806,806,0
|
|
20230817,195000,659208596,806,806,806,806,0
|
|
20230817,194900,659208596,806,806,806,806,0
|
|
20230817,194800,659208596,806,806,806,806,16679
|
|
20230817,194700,659208596,806,806,806,806,0
|
|
20230817,194600,659208596,806,806,806,806,0
|
|
20230817,194500,659208596,806,806,806,806,0
|
|
20230817,194400,659208596,806,806,806,806,0
|
|
20230817,194300,659208596,806,806,806,806,0
|
|
20230817,194200,659208596,806,806,806,806,0
|
|
20230817,194100,659208596,806,806,806,806,0
|
|
20230817,194000,659208596,806,806,806,806,0
|
|
20230817,193900,659208596,806,806,806,806,0
|
|
20230817,193800,659208596,806,806,806,806,0
|
|
20230817,193700,659208596,806,806,806,806,0
|
|
20230817,193600,659208596,806,806,806,806,0
|
|
20230817,193500,659208596,806,806,806,806,0
|
|
20230817,193400,659208596,806,806,806,806,0
|
|
20230817,193300,659208596,806,806,806,806,0
|
|
20230817,193200,659208596,806,806,806,806,0
|
|
20230817,193100,659208596,806,806,806,806,0
|
|
20230817,193000,659208596,806,806,806,806,0
|
|
20230817,192900,659208596,806,806,806,806,0
|
|
20230817,192800,659208596,806,806,806,806,0
|
|
20230817,192700,659208596,806,806,806,806,0
|
|
20230817,192600,659208596,806,806,806,806,0
|
|
20230817,192500,659208596,806,806,806,806,0
|
|
20230817,192400,659208596,806,806,806,806,0
|
|
20230817,192300,659208596,806,806,806,806,0
|
|
20230817,192200,659208596,806,806,806,806,0
|
|
20230817,192100,659208596,806,806,806,806,0
|
|
20230817,192000,659208596,806,806,806,806,0
|
|
20230817,191900,659208596,806,806,806,806,0
|
|
20230817,191800,659208596,806,806,806,806,16679
|
|
20230817,191700,659208596,806,806,806,806,0
|
|
20230817,191600,659208596,806,806,806,806,0
|
|
20230817,191500,659208596,806,806,806,806,0
|
|
20230817,191400,659208596,806,806,806,806,0
|
|
20230817,191300,659208596,806,806,806,806,0
|
|
20230817,191200,659208596,806,806,806,806,0
|
|
20230817,191100,659208596,806,806,806,806,0
|
|
20230817,191000,659208596,806,806,806,806,0
|
|
20230817,190900,659208596,806,806,806,806,0
|
|
20230817,190800,659208596,806,806,806,806,0
|
|
20230817,190700,659208596,806,806,806,806,0
|
|
20230817,190600,659208596,806,806,806,806,0
|
|
20230817,190500,659208596,806,806,806,806,0
|
|
20230817,190400,659208596,806,806,806,806,0
|
|
20230817,190300,659208596,806,806,806,806,0
|
|
20230817,190200,659208596,806,806,806,806,0
|
|
20230817,190100,659208596,806,806,806,806,0
|
|
20230817,190000,659208596,806,806,806,806,0
|
|
20230817,185900,659208596,806,806,806,806,0
|
|
20230817,185800,659208596,806,806,806,806,0
|
|
20230817,185700,659208596,806,806,806,806,0
|
|
20230817,185600,659208596,806,806,806,806,0
|
|
20230817,185500,659208596,806,806,806,806,0
|
|
20230817,185400,659208596,806,806,806,806,0
|
|
20230817,185300,659208596,806,806,806,806,0
|
|
20230817,185200,659208596,806,806,806,806,0
|
|
20230817,185100,659208596,806,806,806,806,0
|
|
20230817,185000,659208596,806,806,806,806,0
|
|
20230817,184900,659208596,806,806,806,806,0
|
|
20230817,184800,659208596,806,806,806,806,16679
|
|
20230817,184700,659208596,806,806,806,806,0
|
|
20230817,184600,659208596,806,806,806,806,0
|
|
20230817,184500,659208596,806,806,806,806,0
|
|
20230817,184400,659208596,806,806,806,806,0
|
|
20230817,184300,659208596,806,806,806,806,0
|
|
20230817,184200,659208596,806,806,806,806,0
|
|
20230817,184100,659208596,806,806,806,806,0
|
|
20230817,184000,659208596,806,806,806,806,0
|
|
20230817,183900,659208596,806,806,806,806,0
|
|
20230817,183800,659208596,806,806,806,806,0
|
|
20230817,183700,659208596,806,806,806,806,0
|
|
20230817,183600,659208596,806,806,806,806,0
|
|
20230817,183500,659208596,806,806,806,806,0
|
|
20230817,183400,659208596,806,806,806,806,0
|
|
20230817,183300,659208596,806,806,806,806,0
|
|
20230817,183200,659208596,806,806,806,806,0
|
|
20230817,183100,659208596,806,806,806,806,0
|
|
20230817,183000,659208596,806,806,806,806,0
|
|
20230817,182900,659208596,806,806,806,806,0
|
|
20230817,182800,659208596,806,806,806,806,0
|
|
20230817,182700,659208596,806,806,806,806,0
|
|
20230817,182600,659208596,806,806,806,806,0
|
|
20230817,182500,659208596,806,806,806,806,0
|
|
20230817,182400,659208596,806,806,806,806,0
|
|
20230817,182300,659208596,806,806,806,806,0
|
|
20230817,182200,659208596,806,806,806,806,0
|
|
20230817,182100,659208596,806,806,806,806,0
|
|
20230817,182000,659208596,806,806,806,806,0
|
|
20230817,181900,659208596,806,806,806,806,0
|
|
20230817,181800,659208596,806,806,806,806,16679
|
|
20230817,181700,659208596,806,806,806,806,0
|
|
20230817,181600,659208596,806,806,806,806,0
|
|
20230817,181500,659208596,806,806,806,806,0
|
|
20230817,181400,659208596,806,806,806,806,0
|
|
20230817,181300,659208596,806,806,806,806,0
|
|
20230817,181200,659208596,806,806,806,806,0
|
|
20230817,181100,659208596,806,806,806,806,0
|
|
20230817,181000,659208596,806,806,806,806,0
|
|
20230817,180900,659208596,806,806,806,806,0
|
|
20230817,180800,659208596,806,806,806,806,0
|
|
20230817,180700,659208596,806,806,806,806,0
|
|
20230817,180600,659208596,806,806,806,806,0
|
|
20230817,180500,659208596,806,806,806,806,0
|
|
20230817,180400,659208596,806,806,806,806,0
|
|
20230817,180300,659208596,806,806,806,806,0
|
|
20230817,180200,659208596,806,806,806,806,0
|
|
20230817,180100,659208596,806,806,806,806,0
|
|
20230817,180000,659208596,806,806,806,806,0
|
|
20230817,175900,659208596,806,806,806,806,0
|
|
20230817,175800,659208596,806,806,806,806,0
|
|
20230817,175700,659208596,806,806,806,806,0
|
|
20230817,175600,659208596,806,806,806,806,0
|
|
20230817,175500,659208596,806,806,806,806,0
|
|
20230817,175400,659208596,806,806,806,806,0
|
|
20230817,175300,659208596,806,806,806,806,0
|
|
20230817,175200,659208596,806,806,806,806,0
|
|
20230817,175100,659208596,806,806,806,806,0
|
|
20230817,175000,659208596,806,806,806,806,0
|
|
20230817,174900,659208596,806,806,806,806,0
|
|
20230817,174800,659208596,806,806,806,806,16679
|
|
20230817,174700,659208596,806,806,806,806,0
|
|
20230817,174600,659208596,806,806,806,806,0
|
|
20230817,174500,659208596,806,806,806,806,0
|
|
20230817,174400,659208596,806,806,806,806,0
|
|
20230817,174300,659208596,806,806,806,806,0
|
|
20230817,174200,659208596,806,806,806,806,0
|
|
20230817,174100,659208596,806,806,806,806,0
|
|
20230817,174000,659208596,806,806,806,806,0
|
|
20230817,173900,659208596,806,806,806,806,0
|
|
20230817,173800,659208596,806,806,806,806,0
|
|
20230817,173700,659208596,806,806,806,806,0
|
|
20230817,173600,659208596,806,806,806,806,0
|
|
20230817,173500,659208596,806,806,806,806,0
|
|
20230817,173400,659208596,806,806,806,806,0
|
|
20230817,173300,659208596,806,806,806,806,0
|
|
20230817,173200,659208596,806,806,806,806,0
|
|
20230817,173100,659208596,806,806,806,806,0
|
|
20230817,173000,659208596,806,806,806,806,0
|
|
20230817,172900,659208596,806,806,806,806,0
|
|
20230817,172800,659208596,806,806,806,806,0
|
|
20230817,172700,659208596,806,806,806,806,0
|
|
20230817,172600,659208596,806,806,806,806,0
|
|
20230817,172500,659208596,806,806,806,806,0
|
|
20230817,172400,659208596,806,806,806,806,0
|
|
20230817,172300,659208596,806,806,806,806,0
|
|
20230817,172200,659208596,806,806,806,806,0
|
|
20230817,172100,659208596,806,806,806,806,0
|
|
20230817,172000,659208596,806,806,806,806,0
|
|
20230817,171900,659208596,806,806,806,806,0
|
|
20230817,171800,659208596,806,806,806,806,16679
|
|
20230817,171700,659208596,806,806,806,806,0
|
|
20230817,171600,659208596,806,806,806,806,0
|
|
20230817,171500,659208596,806,806,806,806,0
|
|
20230817,171400,659208596,806,806,806,806,0
|
|
20230817,171300,659208596,806,806,806,806,0
|
|
20230817,171200,659208596,806,806,806,806,0
|
|
20230817,171100,659208596,806,806,806,806,0
|
|
20230817,171000,659208596,806,806,806,806,0
|
|
20230817,170900,659208596,806,806,806,806,0
|
|
20230817,170800,659208596,806,806,806,806,0
|
|
20230817,170700,659208596,806,806,806,806,0
|
|
20230817,170600,659208596,806,806,806,806,0
|
|
20230817,170500,659208596,806,806,806,806,0
|
|
20230817,170400,659208596,806,806,806,806,0
|
|
20230817,170300,659208596,806,806,806,806,0
|
|
20230817,170200,659208596,806,806,806,806,0
|
|
20230817,170100,659208596,806,806,806,806,0
|
|
20230817,170000,659208596,806,806,806,806,0
|
|
20230817,165900,659208596,806,806,806,806,0
|
|
20230817,165800,659208596,806,806,806,806,0
|
|
20230817,165700,659208596,806,806,806,806,0
|
|
20230817,165600,659208596,806,806,806,806,0
|
|
20230817,165500,659208596,806,806,806,806,0
|
|
20230817,165400,659208596,806,806,806,806,0
|
|
20230817,165300,659208596,806,806,806,806,0
|
|
20230817,165200,659208596,806,806,806,806,0
|
|
20230817,165100,659208596,806,806,806,806,0
|
|
20230817,165000,659208596,806,806,806,806,0
|
|
20230817,164900,659208596,806,806,806,806,0
|
|
20230817,164800,659208596,806,806,806,806,16679
|
|
20230817,164700,659208596,806,806,806,806,0
|
|
20230817,164600,659208596,806,806,806,806,0
|
|
20230817,164500,659208596,806,806,806,806,0
|
|
20230817,164400,659208596,806,806,806,806,0
|
|
20230817,164300,659208596,806,806,806,806,0
|
|
20230817,164200,659208596,806,806,806,806,0
|
|
20230817,164100,659208596,806,806,806,806,0
|
|
20230817,164000,659208596,806,806,806,806,0
|
|
20230817,163900,659208596,806,806,806,806,0
|
|
20230817,163800,659208596,806,806,806,806,0
|
|
20230817,163700,659208596,806,806,806,806,0
|
|
20230817,163600,659208596,806,806,806,806,0
|
|
20230817,163500,659208596,806,806,806,806,0
|
|
20230817,163400,659208596,806,806,806,806,0
|
|
20230817,163300,659208596,806,806,806,806,0
|
|
20230817,163200,659208596,806,806,806,806,0
|
|
20230817,163100,659208596,806,806,806,806,0
|
|
20230817,163000,659208596,806,806,806,806,0
|
|
20230817,162900,659208596,806,806,806,806,0
|
|
20230817,162800,659208596,806,806,806,806,0
|
|
20230817,162700,659208596,806,806,806,806,0
|
|
20230817,162600,659208596,806,806,806,806,0
|
|
20230817,162500,659208596,806,806,806,806,0
|
|
20230817,162400,659208596,806,806,806,806,0
|
|
20230817,162300,659208596,806,806,806,806,0
|
|
20230817,162200,659208596,806,806,806,806,0
|
|
20230817,162100,659208596,806,806,806,806,0
|
|
20230817,162000,659208596,806,806,806,806,0
|
|
20230817,161900,659208596,806,806,806,806,0
|
|
20230817,161800,659208596,806,806,806,806,16679
|
|
20230817,161700,659208596,806,806,806,806,0
|
|
20230817,161600,659208596,806,806,806,806,0
|
|
20230817,161500,659208596,806,806,806,806,0
|
|
20230817,161400,659208596,806,806,806,806,0
|
|
20230817,161300,659208596,806,806,806,806,0
|
|
20230817,161200,659208596,806,806,806,806,0
|
|
20230817,161100,659208596,806,806,806,806,0
|
|
20230817,161000,659208596,806,806,806,806,0
|
|
20230817,160900,659208596,806,806,806,806,0
|
|
20230817,160800,659208596,806,806,806,806,0
|
|
20230817,160700,659208596,806,806,806,806,0
|
|
20230817,160600,659208596,806,806,806,806,0
|
|
20230817,160500,659208596,806,806,806,806,0
|
|
20230817,160400,659208596,806,806,806,806,0
|
|
20230817,160300,659208596,806,806,806,806,0
|
|
20230817,160200,659208596,806,806,806,806,0
|
|
20230817,160100,659208596,806,806,806,806,0
|
|
20230817,160000,659208596,806,806,806,806,0
|
|
20230817,155900,659208596,806,806,806,806,0
|
|
20230817,155800,659208596,806,806,806,806,0
|
|
20230817,155700,659208596,806,806,806,806,0
|
|
20230817,155600,659208596,806,806,806,806,0
|
|
20230817,155500,659208596,806,806,806,806,0
|
|
20230817,155400,659208596,806,806,806,806,0
|
|
20230817,155300,659208596,806,806,806,806,0
|
|
20230817,155200,659208596,806,806,806,806,0
|
|
20230817,155100,659208596,806,806,806,806,0
|
|
20230817,155000,659208596,806,806,806,806,0
|
|
20230817,154900,659208596,806,806,806,806,0
|
|
20230817,154800,659208596,806,806,806,806,16679
|
|
20230817,154700,659208596,806,806,806,806,0
|
|
20230817,154600,659208596,806,806,806,806,0
|
|
20230817,154500,659208596,806,806,806,806,0
|
|
20230817,154400,659208596,806,806,806,806,0
|
|
20230817,154300,659208596,806,806,806,806,0
|
|
20230817,154200,659208596,806,806,806,806,0
|
|
20230817,154100,659208596,806,806,806,806,0
|
|
20230817,154000,659208596,806,806,806,806,0
|
|
20230817,153900,659208596,806,806,806,806,0
|
|
20230817,153800,659208596,806,806,806,806,0
|
|
20230817,153700,659208596,806,806,806,806,0
|
|
20230817,153600,659208596,806,806,806,806,0
|
|
20230817,153500,659208596,806,806,806,806,0
|
|
20230817,153400,659208596,806,806,806,806,0
|
|
20230817,153300,659208596,806,806,806,806,0
|
|
20230817,153200,659208596,806,806,806,806,0
|
|
20230817,153100,659208596,806,806,806,806,0
|
|
20230817,153000,659208596,806,806,806,806,16679
|
|
20230817,152900,645765322,809,809,809,809,0
|
|
20230817,152800,645765322,809,809,809,809,0
|
|
20230817,152700,645765322,809,809,809,809,0
|
|
20230817,152600,645765322,809,809,809,809,0
|
|
20230817,152500,645765322,809,809,809,809,0
|
|
20230817,152400,645765322,809,809,809,809,0
|
|
20230817,152300,645765322,809,809,809,809,0
|
|
20230817,152200,645765322,809,809,809,809,0
|
|
20230817,152100,645765322,809,809,809,809,0
|
|
20230817,152000,645765322,809,809,809,809,0
|
|
20230817,151900,645765322,809,809,809,808,2272
|
|
20230817,151800,643928913,809,808,809,808,5006
|
|
20230817,151700,639884059,808,809,809,808,608
|
|
20230817,151600,639392188,809,808,809,808,3020
|
|
20230817,151500,636950769,809,809,809,809,200
|
|
20230817,151400,636788969,809,808,809,808,6284
|
|
20230817,151300,631711459,808,809,809,808,4667
|
|
20230817,151200,627940460,808,809,809,808,1931
|
|
20230817,151100,626380203,809,808,809,808,2
|
|
20230817,151000,626378586,808,809,809,808,4713
|
|
20230817,150900,622570244,809,809,809,809,1776
|
|
20230817,150800,621133460,809,809,809,808,1801
|
|
20230817,150700,619677161,808,808,808,808,40
|
|
20230817,150600,619644841,808,808,810,808,4252
|
|
20230817,150500,616209223,809,810,810,809,402
|
|
20230817,150400,615884003,809,807,809,806,8199
|
|
20230817,150300,609253302,806,806,806,806,3000
|
|
20230817,150200,606835302,807,807,807,807,1616
|
|
20230817,150100,605531190,807,809,809,807,306
|
|
20230817,150000,605284235,809,809,809,807,2062
|
|
20230817,145900,603617373,809,809,809,809,456
|
|
20230817,145800,603248469,809,809,809,809,1
|
|
20230817,145700,603247660,809,808,809,805,1433
|
|
20230817,145600,602092184,808,806,808,806,831
|
|
20230817,145500,601422396,809,809,809,808,121
|
|
20230817,145400,601324557,809,808,809,805,2163
|
|
20230817,145300,599582400,808,809,809,806,2265
|
|
20230817,145200,597755271,809,807,809,805,281
|
|
20230817,145100,597528813,807,807,807,807,25
|
|
20230817,145000,597508638,808,808,808,808,3
|
|
20230817,144900,597506214,809,809,809,809,1
|
|
20230817,144800,597505405,809,810,810,809,44
|
|
20230817,144700,597469766,810,810,810,810,24
|
|
20230817,144600,597450326,811,811,811,811,0
|
|
20230817,144500,597450326,811,811,811,811,0
|
|
20230817,144400,597450326,811,811,811,811,864
|
|
20230817,144300,596749622,811,809,811,809,3
|
|
20230817,144200,596747193,811,811,811,811,0
|
|
20230817,144100,596747193,811,811,811,811,0
|
|
20230817,144000,596747193,811,809,811,805,4001
|
|
20230817,143900,593517257,810,811,811,810,6
|
|
20230817,143800,593512394,810,810,810,810,0
|
|
20230817,143700,593512394,810,809,810,809,196
|
|
20230817,143600,593353730,809,810,810,809,1015
|
|
20230817,143500,592531895,812,811,812,811,444
|
|
20230817,143400,592171612,811,810,811,810,159
|
|
20230817,143300,592042767,812,812,812,812,4
|
|
20230817,143200,592039519,812,809,812,809,202
|
|
20230817,143100,591876045,813,813,813,809,131
|
|
20230817,143000,591769886,814,811,814,810,93
|
|
20230817,142900,591694430,813,813,813,813,2300
|
|
20230817,142800,589824530,813,813,813,812,134
|
|
20230817,142700,589715589,812,812,812,812,2
|
|
20230817,142600,589713965,813,813,813,813,4
|
|
20230817,142500,589710713,814,814,814,814,0
|
|
20230817,142400,589710713,814,814,814,814,1
|
|
20230817,142300,589709899,812,812,812,812,105
|
|
20230817,142200,589624639,813,813,813,813,1
|
|
20230817,142100,589623826,814,813,814,813,662
|
|
20230817,142000,589085138,813,813,813,813,539
|
|
20230817,141900,588646931,812,812,812,812,800
|
|
20230817,141800,587997331,813,813,813,813,120
|
|
20230817,141700,587899771,814,814,814,814,170
|
|
20230817,141600,587761391,814,814,814,814,2
|
|
20230817,141500,587759763,814,812,814,812,11152
|
|
20230817,141400,578694278,810,810,810,810,1338
|
|
20230817,141300,577610498,812,812,812,812,11
|
|
20230817,141200,577601566,812,810,812,810,8255
|
|
20230817,141100,570913633,810,809,810,809,552
|
|
20230817,141000,570467064,810,810,810,810,1
|
|
20230817,140900,570466254,809,810,810,808,507
|
|
20230817,140800,570056214,810,808,810,808,2
|
|
20230817,140700,570054596,810,809,810,808,2003
|
|
20230817,140600,568436140,810,810,810,810,6
|
|
20230817,140500,568431280,810,810,810,809,1669
|
|
20230817,140400,567081049,811,811,811,811,0
|
|
20230817,140300,567081049,811,811,811,808,202
|
|
20230817,140200,566917353,811,811,811,811,0
|
|
20230817,140100,566917353,811,806,811,806,112
|
|
20230817,140000,566827032,811,812,812,811,192
|
|
20230817,135900,566671138,802,814,814,802,57658
|
|
20230817,135800,520268738,814,814,814,814,0
|
|
20230817,135700,520268738,814,814,814,814,23
|
|
20230817,135600,520250016,814,814,814,814,1
|
|
20230817,135500,520249202,812,812,812,812,0
|
|
20230817,135400,520249202,812,812,812,812,0
|
|
20230817,135300,520249202,812,812,812,812,0
|
|
20230817,135200,520249202,812,813,813,812,1296
|
|
20230817,135100,519196595,814,814,814,814,0
|
|
20230817,135000,519196595,814,815,815,814,11
|
|
20230817,134900,519187634,814,814,815,814,2728
|
|
20230817,134800,516966408,814,813,814,813,7
|
|
20230817,134700,516960716,814,814,814,814,0
|
|
20230817,134600,516960716,814,814,814,814,0
|
|
20230817,134500,516960716,814,814,814,814,2
|
|
20230817,134400,516959088,814,814,814,814,6
|
|
20230817,134300,516954204,814,813,814,812,3001
|
|
20230817,134200,514517389,814,814,814,814,7
|
|
20230817,134100,514511691,815,815,815,815,0
|
|
20230817,134000,514511691,815,815,816,815,1429
|
|
20230817,133900,513346733,815,815,815,815,2398
|
|
20230817,133800,511392363,814,812,814,812,732
|
|
20230817,133700,510796557,812,813,813,812,62
|
|
20230817,133600,510746211,814,814,814,814,5
|
|
20230817,133500,510742141,814,814,814,814,59
|
|
20230817,133400,510694115,813,813,813,813,501
|
|
20230817,133300,510286802,813,813,813,813,618
|
|
20230817,133200,509784368,813,814,814,813,5
|
|
20230817,133100,509780301,812,812,812,812,1650
|
|
20230817,133000,508440501,812,814,814,812,3004
|
|
20230817,132900,505998814,814,814,814,814,0
|
|
20230817,132800,505998814,814,813,814,813,928
|
|
20230817,132700,505244348,813,813,813,813,0
|
|
20230817,132600,505244348,813,813,813,813,1
|
|
20230817,132500,505243535,812,812,812,812,200
|
|
20230817,132400,505081135,812,812,812,812,628
|
|
20230817,132300,504571199,813,813,813,813,1
|
|
20230817,132200,504570386,812,812,812,812,70
|
|
20230817,132100,504513546,812,812,812,812,1001
|
|
20230817,132000,503700734,812,812,812,812,535
|
|
20230817,131900,503266314,812,812,812,812,1175
|
|
20230817,131800,502312214,813,813,813,813,100
|
|
20230817,131700,502230914,813,812,813,812,3610
|
|
20230817,131600,499299592,812,810,812,810,52
|
|
20230817,131500,499257420,811,811,811,811,857
|
|
20230817,131400,498562393,811,811,811,811,265
|
|
20230817,131300,498347478,811,811,811,811,0
|
|
20230817,131200,498347478,811,811,811,810,154
|
|
20230817,131100,498222634,811,811,811,811,0
|
|
20230817,131000,498222634,811,811,811,811,503
|
|
20230817,130900,497814701,811,811,811,811,0
|
|
20230817,130800,497814701,811,811,811,811,0
|
|
20230817,130700,497814701,811,811,811,811,0
|
|
20230817,130600,497814701,811,811,811,811,1
|
|
20230817,130500,497813890,808,808,808,808,0
|
|
20230817,130400,497813890,808,808,808,808,0
|
|
20230817,130300,497813890,808,808,808,808,11
|
|
20230817,130200,497805002,812,812,812,812,0
|
|
20230817,130100,497805002,812,812,812,812,0
|
|
20230817,130000,497805002,812,812,812,812,0
|
|
20230817,125900,497805002,812,811,812,809,15
|
|
20230817,125800,497792858,812,812,812,812,0
|
|
20230817,125700,497792858,812,812,812,812,2
|
|
20230817,125600,497791234,809,810,812,809,1115
|
|
20230817,125500,496889146,812,810,812,810,970
|
|
20230817,125400,496103442,812,810,812,810,1267
|
|
20230817,125300,495077170,810,811,811,810,969
|
|
20230817,125200,494292279,811,811,811,811,23
|
|
20230817,125100,494273626,812,812,812,812,0
|
|
20230817,125000,494273626,812,812,812,812,0
|
|
20230817,124900,494273626,812,812,812,812,2
|
|
20230817,124800,494272002,812,808,812,808,21
|
|
20230817,124700,494255030,812,812,812,812,1
|
|
20230817,124600,494254218,806,811,811,806,15000
|
|
20230817,124500,482144154,812,812,812,812,104
|
|
20230817,124400,482059706,812,812,812,812,0
|
|
20230817,124300,482059706,812,812,812,812,0
|
|
20230817,124200,482059706,812,813,813,812,942
|
|
20230817,124100,481294796,813,811,813,811,27949
|
|
20230817,124000,458604425,811,811,811,811,184
|
|
20230817,123900,458455201,811,811,811,811,50
|
|
20230817,123800,458414651,811,810,811,810,1014
|
|
20230817,123700,457593310,810,809,810,809,160
|
|
20230817,123600,457463868,809,809,809,809,45
|
|
20230817,123500,457427463,809,809,809,809,100
|
|
20230817,123400,457346563,810,809,810,808,1804
|
|
20230817,123300,455888887,809,810,810,809,262
|
|
20230817,123200,455676927,810,810,810,810,193
|
|
20230817,123100,455520597,810,810,810,810,32
|
|
20230817,123000,455494677,810,810,810,810,1718
|
|
20230817,122900,454103097,811,811,811,811,0
|
|
20230817,122800,454103097,811,811,811,811,8
|
|
20230817,122700,454096609,811,811,811,811,50
|
|
20230817,122600,454056059,811,811,811,811,0
|
|
20230817,122500,454056059,811,809,811,809,2
|
|
20230817,122400,454054439,810,810,810,810,1792
|
|
20230817,122300,452602919,810,810,810,810,28
|
|
20230817,122200,452580239,810,808,810,808,61
|
|
20230817,122100,452530949,809,809,809,809,1
|
|
20230817,122000,452530140,810,810,810,810,0
|
|
20230817,121900,452530140,810,810,810,810,0
|
|
20230817,121800,452530140,810,810,810,810,0
|
|
20230817,121700,452530140,810,810,810,810,11
|
|
20230817,121600,452521230,808,809,809,808,2963
|
|
20230817,121500,450125632,809,810,810,809,501
|
|
20230817,121400,449720322,809,810,810,809,1334
|
|
20230817,121300,448640956,810,810,810,810,0
|
|
20230817,121200,448640956,810,810,810,810,3
|
|
20230817,121100,448638526,810,810,810,810,11
|
|
20230817,121000,448629616,811,810,811,810,62
|
|
20230817,120900,448579391,811,811,811,811,6
|
|
20230817,120800,448574525,811,811,811,811,0
|
|
20230817,120700,448574525,811,811,811,811,2162
|
|
20230817,120600,446821143,811,811,811,811,200
|
|
20230817,120500,446658943,811,811,811,811,1312
|
|
20230817,120400,445594911,811,811,811,811,3
|
|
20230817,120300,445592478,810,809,811,809,1443
|
|
20230817,120200,444423978,809,808,809,808,224
|
|
20230817,120100,444242985,808,808,808,805,3306
|
|
20230817,120000,441579384,808,807,808,807,818
|
|
20230817,115900,440919257,808,808,808,807,1502
|
|
20230817,115800,439707141,809,809,809,809,0
|
|
20230817,115700,439707141,809,808,809,807,1151
|
|
20230817,115600,438777632,809,807,809,807,361
|
|
20230817,115500,438485953,807,807,807,807,1003
|
|
20230817,115400,437676532,808,807,808,806,596
|
|
20230817,115300,437195719,807,811,811,807,402
|
|
20230817,115200,436871297,806,808,808,806,10000
|
|
20230817,115100,428809399,809,809,809,809,1092
|
|
20230817,115000,427925971,810,810,810,810,8
|
|
20230817,114900,427919491,811,811,811,811,3
|
|
20230817,114800,427917058,811,811,811,811,0
|
|
20230817,114700,427917058,811,809,811,807,2349
|
|
20230817,114600,426020161,809,810,811,808,2891
|
|
20230817,114500,423683935,811,811,811,811,0
|
|
20230817,114400,423683935,811,811,811,811,0
|
|
20230817,114300,423683935,811,811,811,811,0
|
|
20230817,114200,423683935,811,811,811,811,0
|
|
20230817,114100,423683935,811,811,811,811,182
|
|
20230817,114000,423536333,812,811,812,811,52
|
|
20230817,113900,423494159,812,812,812,812,2
|
|
20230817,113800,423492535,808,809,809,808,5050
|
|
20230817,113700,419412115,812,812,812,812,100
|
|
20230817,113600,419330915,812,812,812,812,0
|
|
20230817,113500,419330915,812,810,812,810,5
|
|
20230817,113400,419326861,808,808,808,807,402
|
|
20230817,113300,419002159,808,809,812,808,103
|
|
20230817,113200,418918906,809,809,809,809,4935
|
|
20230817,113100,414926491,812,811,812,809,1006
|
|
20230817,113000,414112622,811,811,811,811,3
|
|
20230817,112900,414110189,812,812,812,812,4
|
|
20230817,112800,414106941,809,812,812,809,225
|
|
20230817,112700,413924849,812,812,812,812,4
|
|
20230817,112600,413921601,809,811,811,809,3000
|
|
20230817,112500,411491482,812,812,812,812,4
|
|
20230817,112400,411488234,812,812,812,812,17
|
|
20230817,112300,411474430,812,812,812,812,3
|
|
20230817,112200,411471994,812,812,812,812,120
|
|
20230817,112100,411374554,812,812,813,812,185
|
|
20230817,112000,411224333,812,813,813,812,1010
|
|
20230817,111900,410404203,813,814,814,813,29
|
|
20230817,111800,410380601,814,814,814,814,8
|
|
20230817,111700,410374089,814,814,814,814,8
|
|
20230817,111600,410367577,814,814,814,814,270
|
|
20230817,111500,410147797,814,814,814,810,6001
|
|
20230817,111400,405273945,814,814,815,814,7896
|
|
20230817,111300,398846577,814,813,814,813,444
|
|
20230817,111200,398485190,814,814,814,811,1670
|
|
20230817,111100,397129636,814,814,814,813,46
|
|
20230817,111000,397092206,812,815,815,812,27
|
|
20230817,110900,397070251,813,815,815,812,1768
|
|
20230817,110800,395629975,815,814,815,813,1058
|
|
20230817,110700,394768144,815,814,815,813,1524
|
|
20230817,110600,393527608,814,813,814,812,1385
|
|
20230817,110500,392402915,813,811,814,811,3734
|
|
20230817,110400,389370735,811,811,811,811,6
|
|
20230817,110300,389365869,812,811,812,811,44
|
|
20230817,110200,389330177,811,811,811,811,1246
|
|
20230817,110100,388319671,811,811,811,811,508
|
|
20230817,110000,387907683,811,811,811,811,238
|
|
20230817,105900,387714665,811,811,811,811,20
|
|
20230817,105800,387698445,811,808,811,808,348
|
|
20230817,105700,387417223,809,810,811,809,4871
|
|
20230817,105600,383471910,810,810,810,810,0
|
|
20230817,105500,383471910,810,810,810,810,200
|
|
20230817,105400,383309910,810,810,810,810,200
|
|
20230817,105300,383147910,810,810,810,810,20
|
|
20230817,105200,383131710,810,811,811,810,916
|
|
20230817,105100,382389745,811,811,811,811,16
|
|
20230817,105000,382376769,811,809,811,806,24571
|
|
20230817,104900,362564125,810,809,810,809,15692
|
|
20230817,104800,349857466,808,808,808,808,200
|
|
20230817,104700,349695866,808,807,808,807,4340
|
|
20230817,104600,346192286,807,807,807,807,284
|
|
20230817,104500,345963098,807,807,807,807,500
|
|
20230817,104400,345559598,807,807,807,807,0
|
|
20230817,104300,345559598,807,806,807,803,652
|
|
20230817,104200,345035891,806,806,806,806,1
|
|
20230817,104100,345035085,803,803,805,803,9784
|
|
20230817,104000,337178431,803,806,806,803,2201
|
|
20230817,103900,335411025,806,806,806,806,24
|
|
20230817,103800,335391681,806,803,806,803,196
|
|
20230817,103700,335234290,806,806,806,806,0
|
|
20230817,103600,335234290,806,803,807,803,54
|
|
20230817,103500,335190768,807,804,807,804,2992
|
|
20230817,103400,332785197,804,804,804,804,20
|
|
20230817,103300,332769117,804,805,807,804,5695
|
|
20230817,103200,328190332,805,806,807,805,3472
|
|
20230817,103100,325394966,805,806,807,805,4016
|
|
20230817,103000,322160732,806,806,808,806,611
|
|
20230817,102900,321668050,806,806,806,806,2200
|
|
20230817,102800,319894850,806,809,809,806,72
|
|
20230817,102700,319836794,809,809,809,809,1
|
|
20230817,102600,319835985,805,808,809,805,2223
|
|
20230817,102500,318039450,809,806,809,806,1500
|
|
20230817,102400,316826850,809,806,809,806,205
|
|
20230817,102300,316661614,805,804,809,804,303
|
|
20230817,102200,316417798,809,805,809,804,2277
|
|
20230817,102100,314585599,805,806,806,805,2451
|
|
20230817,102000,312611758,805,806,808,805,3094
|
|
20230817,101900,310118816,806,808,809,806,481
|
|
20230817,101800,309730627,808,807,809,806,822
|
|
20230817,101700,309067551,810,807,810,807,260
|
|
20230817,101600,308857701,810,806,810,806,680
|
|
20230817,101500,308309617,810,810,810,810,2
|
|
20230817,101400,308307997,805,806,806,805,3018
|
|
20230817,101300,305877089,806,811,811,806,2278
|
|
20230817,101200,304034135,811,808,811,807,1332
|
|
20230817,101100,302958544,811,810,811,809,2607
|
|
20230817,101000,300846877,811,810,811,810,502
|
|
20230817,100900,300440255,811,808,811,808,758
|
|
20230817,100800,299826282,811,811,811,811,3
|
|
20230817,100700,299823849,811,809,811,808,1996
|
|
20230817,100600,298210954,811,812,812,809,154
|
|
20230817,100500,298086088,811,810,812,809,1305
|
|
20230817,100400,297029112,810,810,810,810,1008
|
|
20230817,100300,296212632,810,807,810,807,150
|
|
20230817,100200,296091551,807,808,810,807,676
|
|
20230817,100100,295545854,809,811,812,809,2016
|
|
20230817,100000,293910212,811,809,811,808,2049
|
|
20230817,095900,292251126,809,810,810,807,77
|
|
20230817,095800,292188943,810,810,810,807,825
|
|
20230817,095700,291523137,810,810,810,807,191
|
|
20230817,095600,291368558,810,807,810,807,216
|
|
20230817,095500,291194243,807,808,808,807,130
|
|
20230817,095400,291089233,810,810,810,810,8
|
|
20230817,095300,291082753,810,808,810,807,544
|
|
20230817,095200,290643572,808,809,809,808,3342
|
|
20230817,095100,287942620,810,809,810,809,1507
|
|
20230817,095000,286721953,809,808,810,808,3443
|
|
20230817,094900,283933148,810,808,810,808,5213
|
|
20230817,094800,279716022,808,807,808,807,3101
|
|
20230817,094700,277210439,807,807,807,807,705
|
|
20230817,094600,276641504,807,807,808,807,1061
|
|
20230817,094500,275785266,807,805,807,805,6862
|
|
20230817,094400,270261354,807,807,807,807,1
|
|
20230817,094300,270260547,805,805,805,805,0
|
|
20230817,094200,270260547,805,804,805,801,2594
|
|
20230817,094100,268173869,804,804,804,804,19
|
|
20230817,094000,268158593,805,806,806,805,32
|
|
20230817,093900,268132831,805,804,806,804,308
|
|
20230817,093800,267885045,807,807,807,807,14
|
|
20230817,093700,267873747,807,801,807,801,6216
|
|
20230817,093600,262880484,800,805,806,800,11952
|
|
20230817,093500,253267224,805,805,805,804,513
|
|
20230817,093400,252854343,805,802,805,802,20988
|
|
20230817,093300,236002171,799,801,801,799,1225
|
|
20230817,093200,235022288,802,800,802,799,7369
|
|
20230817,093100,229133928,802,800,802,800,67
|
|
20230817,093000,229080326,799,802,802,799,16269
|
|
20230817,092900,216070995,802,802,802,802,870
|
|
20230817,092800,215373255,802,802,802,802,100
|
|
20230817,092700,215293055,802,800,802,800,5058
|
|
20230817,092600,211236721,802,802,803,802,872
|
|
20230817,092500,210537307,803,800,803,800,2342
|
|
20230817,092400,208662902,803,803,803,800,203
|
|
20230817,092300,208500493,800,804,804,799,8638
|
|
20230817,092200,201592010,800,801,802,799,3468
|
|
20230817,092100,198813903,799,800,801,799,31003
|
|
20230817,092000,174027265,800,801,801,800,977
|
|
20230817,091900,173245658,801,801,802,800,4651
|
|
20230817,091800,169523055,802,800,804,799,13084
|
|
20230817,091700,159049442,802,801,802,800,18974
|
|
20230817,091600,143858019,802,801,804,801,1016
|
|
20230817,091500,143043795,801,803,803,801,254
|
|
20230817,091400,142840308,804,804,804,804,109
|
|
20230817,091300,142752672,801,801,804,801,7072
|
|
20230817,091200,137087625,801,801,801,800,1243
|
|
20230817,091100,136092982,801,800,804,800,2166
|
|
20230817,091000,134358296,800,801,803,800,7071
|
|
20230817,090900,128697778,805,805,805,800,18356
|
|
20230817,090800,113998373,801,803,806,801,5086
|
|
20230817,090700,109920897,806,803,806,803,2
|
|
20230817,090600,109919288,806,803,806,802,432
|
|
20230817,090500,109572415,807,804,807,802,727
|
|
20230817,090400,108989349,800,806,808,800,116663
|
|
20230817,090300,15371105,806,808,808,806,5173
|
|
20230817,090200,11201449,806,808,809,806,7799
|
|
20230817,090100,4915274,808,809,809,808,2646
|
|
20230817,090000,2777096,808,808,808,808,3237
|