697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,203400,135911588,875,875,875,875,1233
|
|
20230703,203300,135911588,875,875,875,875,0
|
|
20230703,203200,135911588,875,875,875,875,0
|
|
20230703,203100,135911588,875,875,875,875,0
|
|
20230703,203000,135911588,875,875,875,875,0
|
|
20230703,202900,135911588,875,875,875,875,0
|
|
20230703,202800,135911588,875,875,875,875,0
|
|
20230703,202700,135911588,875,875,875,875,0
|
|
20230703,202600,135911588,875,875,875,875,0
|
|
20230703,202500,135911588,875,875,875,875,0
|
|
20230703,202400,135911588,875,875,875,875,0
|
|
20230703,202300,135911588,875,875,875,875,0
|
|
20230703,202200,135911588,875,875,875,875,0
|
|
20230703,202100,135911588,875,875,875,875,0
|
|
20230703,202000,135911588,875,875,875,875,0
|
|
20230703,201900,135911588,875,875,875,875,0
|
|
20230703,201800,135911588,875,875,875,875,0
|
|
20230703,201700,135911588,875,875,875,875,0
|
|
20230703,201600,135911588,875,875,875,875,0
|
|
20230703,201500,135911588,875,875,875,875,0
|
|
20230703,201400,135911588,875,875,875,875,0
|
|
20230703,201300,135911588,875,875,875,875,0
|
|
20230703,201200,135911588,875,875,875,875,0
|
|
20230703,201100,135911588,875,875,875,875,0
|
|
20230703,201000,135911588,875,875,875,875,0
|
|
20230703,200900,135911588,875,875,875,875,0
|
|
20230703,200800,135911588,875,875,875,875,0
|
|
20230703,200700,135911588,875,875,875,875,0
|
|
20230703,200600,135911588,875,875,875,875,0
|
|
20230703,200500,135911588,875,875,875,875,0
|
|
20230703,200400,135911588,875,875,875,875,1233
|
|
20230703,200300,135911588,875,875,875,875,0
|
|
20230703,200200,135911588,875,875,875,875,0
|
|
20230703,200100,135911588,875,875,875,875,0
|
|
20230703,200000,135911588,875,875,875,875,0
|
|
20230703,195900,135911588,875,875,875,875,0
|
|
20230703,195800,135911588,875,875,875,875,0
|
|
20230703,195700,135911588,875,875,875,875,0
|
|
20230703,195600,135911588,875,875,875,875,0
|
|
20230703,195500,135911588,875,875,875,875,0
|
|
20230703,195400,135911588,875,875,875,875,0
|
|
20230703,195300,135911588,875,875,875,875,0
|
|
20230703,195200,135911588,875,875,875,875,0
|
|
20230703,195100,135911588,875,875,875,875,0
|
|
20230703,195000,135911588,875,875,875,875,0
|
|
20230703,194900,135911588,875,875,875,875,0
|
|
20230703,194800,135911588,875,875,875,875,0
|
|
20230703,194700,135911588,875,875,875,875,0
|
|
20230703,194600,135911588,875,875,875,875,0
|
|
20230703,194500,135911588,875,875,875,875,0
|
|
20230703,194400,135911588,875,875,875,875,0
|
|
20230703,194300,135911588,875,875,875,875,0
|
|
20230703,194200,135911588,875,875,875,875,0
|
|
20230703,194100,135911588,875,875,875,875,0
|
|
20230703,194000,135911588,875,875,875,875,0
|
|
20230703,193900,135911588,875,875,875,875,0
|
|
20230703,193800,135911588,875,875,875,875,0
|
|
20230703,193700,135911588,875,875,875,875,0
|
|
20230703,193600,135911588,875,875,875,875,0
|
|
20230703,193500,135911588,875,875,875,875,0
|
|
20230703,193400,135911588,875,875,875,875,1233
|
|
20230703,193300,135911588,875,875,875,875,0
|
|
20230703,193200,135911588,875,875,875,875,0
|
|
20230703,193100,135911588,875,875,875,875,0
|
|
20230703,193000,135911588,875,875,875,875,0
|
|
20230703,192900,135911588,875,875,875,875,0
|
|
20230703,192800,135911588,875,875,875,875,0
|
|
20230703,192700,135911588,875,875,875,875,0
|
|
20230703,192600,135911588,875,875,875,875,0
|
|
20230703,192500,135911588,875,875,875,875,0
|
|
20230703,192400,135911588,875,875,875,875,0
|
|
20230703,192300,135911588,875,875,875,875,0
|
|
20230703,192200,135911588,875,875,875,875,0
|
|
20230703,192100,135911588,875,875,875,875,0
|
|
20230703,192000,135911588,875,875,875,875,0
|
|
20230703,191900,135911588,875,875,875,875,0
|
|
20230703,191800,135911588,875,875,875,875,0
|
|
20230703,191700,135911588,875,875,875,875,0
|
|
20230703,191600,135911588,875,875,875,875,0
|
|
20230703,191500,135911588,875,875,875,875,0
|
|
20230703,191400,135911588,875,875,875,875,0
|
|
20230703,191300,135911588,875,875,875,875,0
|
|
20230703,191200,135911588,875,875,875,875,0
|
|
20230703,191100,135911588,875,875,875,875,0
|
|
20230703,191000,135911588,875,875,875,875,0
|
|
20230703,190900,135911588,875,875,875,875,0
|
|
20230703,190800,135911588,875,875,875,875,0
|
|
20230703,190700,135911588,875,875,875,875,0
|
|
20230703,190600,135911588,875,875,875,875,0
|
|
20230703,190500,135911588,875,875,875,875,0
|
|
20230703,190400,135911588,875,875,875,875,1233
|
|
20230703,190300,135911588,875,875,875,875,0
|
|
20230703,190200,135911588,875,875,875,875,0
|
|
20230703,190100,135911588,875,875,875,875,0
|
|
20230703,190000,135911588,875,875,875,875,0
|
|
20230703,185900,135911588,875,875,875,875,0
|
|
20230703,185800,135911588,875,875,875,875,0
|
|
20230703,185700,135911588,875,875,875,875,0
|
|
20230703,185600,135911588,875,875,875,875,0
|
|
20230703,185500,135911588,875,875,875,875,0
|
|
20230703,185400,135911588,875,875,875,875,0
|
|
20230703,185300,135911588,875,875,875,875,0
|
|
20230703,185200,135911588,875,875,875,875,0
|
|
20230703,185100,135911588,875,875,875,875,0
|
|
20230703,185000,135911588,875,875,875,875,0
|
|
20230703,184900,135911588,875,875,875,875,0
|
|
20230703,184800,135911588,875,875,875,875,0
|
|
20230703,184700,135911588,875,875,875,875,0
|
|
20230703,184600,135911588,875,875,875,875,0
|
|
20230703,184500,135911588,875,875,875,875,0
|
|
20230703,184400,135911588,875,875,875,875,0
|
|
20230703,184300,135911588,875,875,875,875,0
|
|
20230703,184200,135911588,875,875,875,875,0
|
|
20230703,184100,135911588,875,875,875,875,0
|
|
20230703,184000,135911588,875,875,875,875,0
|
|
20230703,183900,135911588,875,875,875,875,0
|
|
20230703,183800,135911588,875,875,875,875,0
|
|
20230703,183700,135911588,875,875,875,875,0
|
|
20230703,183600,135911588,875,875,875,875,0
|
|
20230703,183500,135911588,875,875,875,875,0
|
|
20230703,183400,135911588,875,875,875,875,1233
|
|
20230703,183300,135911588,875,875,875,875,0
|
|
20230703,183200,135911588,875,875,875,875,0
|
|
20230703,183100,135911588,875,875,875,875,0
|
|
20230703,183000,135911588,875,875,875,875,0
|
|
20230703,182900,135911588,875,875,875,875,0
|
|
20230703,182800,135911588,875,875,875,875,0
|
|
20230703,182700,135911588,875,875,875,875,0
|
|
20230703,182600,135911588,875,875,875,875,0
|
|
20230703,182500,135911588,875,875,875,875,0
|
|
20230703,182400,135911588,875,875,875,875,0
|
|
20230703,182300,135911588,875,875,875,875,0
|
|
20230703,182200,135911588,875,875,875,875,0
|
|
20230703,182100,135911588,875,875,875,875,0
|
|
20230703,182000,135911588,875,875,875,875,0
|
|
20230703,181900,135911588,875,875,875,875,0
|
|
20230703,181800,135911588,875,875,875,875,0
|
|
20230703,181700,135911588,875,875,875,875,0
|
|
20230703,181600,135911588,875,875,875,875,0
|
|
20230703,181500,135911588,875,875,875,875,0
|
|
20230703,181400,135911588,875,875,875,875,0
|
|
20230703,181300,135911588,875,875,875,875,0
|
|
20230703,181200,135911588,875,875,875,875,0
|
|
20230703,181100,135911588,875,875,875,875,0
|
|
20230703,181000,135911588,875,875,875,875,0
|
|
20230703,180900,135911588,875,875,875,875,0
|
|
20230703,180800,135911588,875,875,875,875,0
|
|
20230703,180700,135911588,875,875,875,875,0
|
|
20230703,180600,135911588,875,875,875,875,0
|
|
20230703,180500,135911588,875,875,875,875,0
|
|
20230703,180400,135911588,875,875,875,875,1233
|
|
20230703,180300,135911588,875,875,875,875,0
|
|
20230703,180200,135911588,875,875,875,875,0
|
|
20230703,180100,135911588,875,875,875,875,0
|
|
20230703,180000,135911588,875,875,875,875,0
|
|
20230703,175900,135911588,875,875,875,875,0
|
|
20230703,175800,135911588,875,875,875,875,0
|
|
20230703,175700,135911588,875,875,875,875,0
|
|
20230703,175600,135911588,875,875,875,875,0
|
|
20230703,175500,135911588,875,875,875,875,0
|
|
20230703,175400,135911588,875,875,875,875,0
|
|
20230703,175300,135911588,875,875,875,875,0
|
|
20230703,175200,135911588,875,875,875,875,0
|
|
20230703,175100,135911588,875,875,875,875,0
|
|
20230703,175000,135911588,875,875,875,875,0
|
|
20230703,174900,135911588,875,875,875,875,0
|
|
20230703,174800,135911588,875,875,875,875,0
|
|
20230703,174700,135911588,875,875,875,875,0
|
|
20230703,174600,135911588,875,875,875,875,0
|
|
20230703,174500,135911588,875,875,875,875,0
|
|
20230703,174400,135911588,875,875,875,875,0
|
|
20230703,174300,135911588,875,875,875,875,0
|
|
20230703,174200,135911588,875,875,875,875,0
|
|
20230703,174100,135911588,875,875,875,875,0
|
|
20230703,174000,135911588,875,875,875,875,0
|
|
20230703,173900,135911588,875,875,875,875,0
|
|
20230703,173800,135911588,875,875,875,875,0
|
|
20230703,173700,135911588,875,875,875,875,0
|
|
20230703,173600,135911588,875,875,875,875,0
|
|
20230703,173500,135911588,875,875,875,875,0
|
|
20230703,173400,135911588,875,875,875,875,1233
|
|
20230703,173300,135911588,875,875,875,875,0
|
|
20230703,173200,135911588,875,875,875,875,0
|
|
20230703,173100,135911588,875,875,875,875,0
|
|
20230703,173000,135911588,875,875,875,875,0
|
|
20230703,172900,135911588,875,875,875,875,0
|
|
20230703,172800,135911588,875,875,875,875,0
|
|
20230703,172700,135911588,875,875,875,875,0
|
|
20230703,172600,135911588,875,875,875,875,0
|
|
20230703,172500,135911588,875,875,875,875,0
|
|
20230703,172400,135911588,875,875,875,875,0
|
|
20230703,172300,135911588,875,875,875,875,0
|
|
20230703,172200,135911588,875,875,875,875,0
|
|
20230703,172100,135911588,875,875,875,875,0
|
|
20230703,172000,135911588,875,875,875,875,0
|
|
20230703,171900,135911588,875,875,875,875,0
|
|
20230703,171800,135911588,875,875,875,875,0
|
|
20230703,171700,135911588,875,875,875,875,0
|
|
20230703,171600,135911588,875,875,875,875,0
|
|
20230703,171500,135911588,875,875,875,875,0
|
|
20230703,171400,135911588,875,875,875,875,0
|
|
20230703,171300,135911588,875,875,875,875,0
|
|
20230703,171200,135911588,875,875,875,875,0
|
|
20230703,171100,135911588,875,875,875,875,0
|
|
20230703,171000,135911588,875,875,875,875,0
|
|
20230703,170900,135911588,875,875,875,875,0
|
|
20230703,170800,135911588,875,875,875,875,0
|
|
20230703,170700,135911588,875,875,875,875,0
|
|
20230703,170600,135911588,875,875,875,875,0
|
|
20230703,170500,135911588,875,875,875,875,0
|
|
20230703,170400,135911588,875,875,875,875,1233
|
|
20230703,170300,135911588,875,875,875,875,0
|
|
20230703,170200,135911588,875,875,875,875,0
|
|
20230703,170100,135911588,875,875,875,875,0
|
|
20230703,170000,135911588,875,875,875,875,0
|
|
20230703,165900,135911588,875,875,875,875,0
|
|
20230703,165800,135911588,875,875,875,875,0
|
|
20230703,165700,135911588,875,875,875,875,0
|
|
20230703,165600,135911588,875,875,875,875,0
|
|
20230703,165500,135911588,875,875,875,875,0
|
|
20230703,165400,135911588,875,875,875,875,0
|
|
20230703,165300,135911588,875,875,875,875,0
|
|
20230703,165200,135911588,875,875,875,875,0
|
|
20230703,165100,135911588,875,875,875,875,0
|
|
20230703,165000,135911588,875,875,875,875,0
|
|
20230703,164900,135911588,875,875,875,875,0
|
|
20230703,164800,135911588,875,875,875,875,0
|
|
20230703,164700,135911588,875,875,875,875,0
|
|
20230703,164600,135911588,875,875,875,875,0
|
|
20230703,164500,135911588,875,875,875,875,0
|
|
20230703,164400,135911588,875,875,875,875,0
|
|
20230703,164300,135911588,875,875,875,875,0
|
|
20230703,164200,135911588,875,875,875,875,0
|
|
20230703,164100,135911588,875,875,875,875,0
|
|
20230703,164000,135911588,875,875,875,875,0
|
|
20230703,163900,135911588,875,875,875,875,0
|
|
20230703,163800,135911588,875,875,875,875,0
|
|
20230703,163700,135911588,875,875,875,875,0
|
|
20230703,163600,135911588,875,875,875,875,0
|
|
20230703,163500,135911588,875,875,875,875,0
|
|
20230703,163400,135911588,875,875,875,875,1233
|
|
20230703,163300,135911588,875,875,875,875,0
|
|
20230703,163200,135911588,875,875,875,875,0
|
|
20230703,163100,135911588,875,875,875,875,0
|
|
20230703,163000,135911588,875,875,875,875,0
|
|
20230703,162900,135911588,875,875,875,875,0
|
|
20230703,162800,135911588,875,875,875,875,0
|
|
20230703,162700,135911588,875,875,875,875,0
|
|
20230703,162600,135911588,875,875,875,875,0
|
|
20230703,162500,135911588,875,875,875,875,0
|
|
20230703,162400,135911588,875,875,875,875,0
|
|
20230703,162300,135911588,875,875,875,875,0
|
|
20230703,162200,135911588,875,875,875,875,0
|
|
20230703,162100,135911588,875,875,875,875,0
|
|
20230703,162000,135911588,875,875,875,875,0
|
|
20230703,161900,135911588,875,875,875,875,0
|
|
20230703,161800,135911588,875,875,875,875,0
|
|
20230703,161700,135911588,875,875,875,875,0
|
|
20230703,161600,135911588,875,875,875,875,0
|
|
20230703,161500,135911588,875,875,875,875,0
|
|
20230703,161400,135911588,875,875,875,875,0
|
|
20230703,161300,135911588,875,875,875,875,0
|
|
20230703,161200,135911588,875,875,875,875,0
|
|
20230703,161100,135911588,875,875,875,875,0
|
|
20230703,161000,135911588,875,875,875,875,0
|
|
20230703,160900,135911588,875,875,875,875,0
|
|
20230703,160800,135911588,875,875,875,875,0
|
|
20230703,160700,135911588,875,875,875,875,0
|
|
20230703,160600,135911588,875,875,875,875,0
|
|
20230703,160500,135911588,875,875,875,875,0
|
|
20230703,160400,135911588,875,875,875,875,1233
|
|
20230703,160300,135911588,875,875,875,875,0
|
|
20230703,160200,135911588,875,875,875,875,0
|
|
20230703,160100,135911588,875,875,875,875,0
|
|
20230703,160000,135911588,875,875,875,875,0
|
|
20230703,155900,135911588,875,875,875,875,0
|
|
20230703,155800,135911588,875,875,875,875,0
|
|
20230703,155700,135911588,875,875,875,875,0
|
|
20230703,155600,135911588,875,875,875,875,0
|
|
20230703,155500,135911588,875,875,875,875,0
|
|
20230703,155400,135911588,875,875,875,875,0
|
|
20230703,155300,135911588,875,875,875,875,0
|
|
20230703,155200,135911588,875,875,875,875,0
|
|
20230703,155100,135911588,875,875,875,875,0
|
|
20230703,155000,135911588,875,875,875,875,0
|
|
20230703,154900,135911588,875,875,875,875,0
|
|
20230703,154800,135911588,875,875,875,875,0
|
|
20230703,154700,135911588,875,875,875,875,0
|
|
20230703,154600,135911588,875,875,875,875,0
|
|
20230703,154500,135911588,875,875,875,875,0
|
|
20230703,154400,135911588,875,875,875,875,0
|
|
20230703,154300,135911588,875,875,875,875,0
|
|
20230703,154200,135911588,875,875,875,875,0
|
|
20230703,154100,135911588,875,875,875,875,0
|
|
20230703,154000,135911588,875,875,875,875,0
|
|
20230703,153900,135911588,875,875,875,875,0
|
|
20230703,153800,135911588,875,875,875,875,0
|
|
20230703,153700,135911588,875,875,875,875,0
|
|
20230703,153600,135911588,875,875,875,875,0
|
|
20230703,153500,135911588,875,875,875,875,0
|
|
20230703,153400,135911588,875,875,875,875,1233
|
|
20230703,153300,135911588,875,875,875,875,0
|
|
20230703,153200,135911588,875,875,875,875,0
|
|
20230703,153100,135911588,875,875,875,875,0
|
|
20230703,153000,135911588,875,875,875,875,1233
|
|
20230703,152900,134832713,876,876,876,876,0
|
|
20230703,152800,134832713,876,876,876,876,0
|
|
20230703,152700,134832713,876,876,876,876,0
|
|
20230703,152600,134832713,876,876,876,876,0
|
|
20230703,152500,134832713,876,876,876,876,0
|
|
20230703,152400,134832713,876,876,876,876,0
|
|
20230703,152300,134832713,876,876,876,876,0
|
|
20230703,152200,134832713,876,876,876,876,0
|
|
20230703,152100,134832713,876,876,876,876,0
|
|
20230703,152000,134832713,876,876,876,876,0
|
|
20230703,151900,134832713,876,875,876,875,89
|
|
20230703,151800,134754837,875,876,876,875,4
|
|
20230703,151700,134751334,876,876,876,876,3
|
|
20230703,151600,134748706,876,876,876,876,4
|
|
20230703,151500,134745202,872,883,883,872,2881
|
|
20230703,151400,132231626,883,883,883,883,4
|
|
20230703,151300,132228094,883,883,883,883,3
|
|
20230703,151200,132225445,883,883,883,883,4
|
|
20230703,151100,132221913,883,883,883,883,5
|
|
20230703,151000,132217498,882,883,883,882,521
|
|
20230703,150900,131757972,882,881,882,881,235
|
|
20230703,150800,131550704,881,881,881,881,4
|
|
20230703,150700,131547180,881,881,881,881,4
|
|
20230703,150600,131543656,881,880,881,880,6
|
|
20230703,150500,131538372,885,885,885,885,3
|
|
20230703,150400,131535717,883,885,885,883,213
|
|
20230703,150300,131347630,885,885,885,885,4
|
|
20230703,150200,131344090,885,885,885,885,3
|
|
20230703,150100,131341435,885,886,886,883,13
|
|
20230703,150000,131329945,886,887,887,886,4
|
|
20230703,145900,131326398,885,887,887,885,10
|
|
20230703,145800,131317534,887,887,887,887,3
|
|
20230703,145700,131314873,887,887,887,887,4
|
|
20230703,145600,131311325,887,887,887,887,4
|
|
20230703,145500,131307777,887,887,887,887,3
|
|
20230703,145400,131305116,887,887,887,887,4
|
|
20230703,145300,131301568,887,887,887,887,4
|
|
20230703,145200,131298020,887,887,887,887,3
|
|
20230703,145100,131295359,887,887,887,887,3
|
|
20230703,145000,131292698,887,887,887,887,12
|
|
20230703,144900,131282054,887,888,888,883,31
|
|
20230703,144800,131254662,883,877,883,877,4759
|
|
20230703,144700,127059461,877,877,877,877,3
|
|
20230703,144600,127056830,877,877,877,877,4
|
|
20230703,144500,127053322,877,877,877,877,4
|
|
20230703,144400,127049814,877,877,877,877,3
|
|
20230703,144300,127047183,877,877,877,877,4
|
|
20230703,144200,127043675,877,877,877,877,4
|
|
20230703,144100,127040167,877,877,877,877,4
|
|
20230703,144000,127036659,877,877,877,877,3
|
|
20230703,143900,127034028,877,877,877,877,4
|
|
20230703,143800,127030520,877,877,877,877,4
|
|
20230703,143700,127027012,877,877,877,877,3
|
|
20230703,143600,127024381,877,877,877,877,3
|
|
20230703,143500,127021750,877,877,877,877,4
|
|
20230703,143400,127018242,877,877,877,877,4
|
|
20230703,143300,127014734,872,877,877,872,123
|
|
20230703,143200,126907463,877,877,877,877,4
|
|
20230703,143100,126903955,877,878,878,877,4
|
|
20230703,143000,126900444,878,874,878,874,965
|
|
20230703,142900,126053857,874,874,874,874,3
|
|
20230703,142800,126051235,874,874,874,874,4
|
|
20230703,142700,126047739,874,874,874,874,4
|
|
20230703,142600,126044243,874,874,874,874,4
|
|
20230703,142500,126040747,875,875,875,875,3
|
|
20230703,142400,126038122,875,876,876,875,62
|
|
20230703,142300,125983869,876,876,876,876,916
|
|
20230703,142200,125181453,876,876,876,876,4
|
|
20230703,142100,125177949,876,876,876,876,3
|
|
20230703,142000,125175321,871,876,876,871,554
|
|
20230703,141900,124692767,876,876,876,876,4
|
|
20230703,141800,124689263,876,876,876,876,3
|
|
20230703,141700,124686635,876,876,876,876,4
|
|
20230703,141600,124683131,876,873,877,873,725
|
|
20230703,141500,124050191,877,877,877,877,4
|
|
20230703,141400,124046683,877,877,877,877,3
|
|
20230703,141300,124044052,877,877,877,877,4
|
|
20230703,141200,124040544,873,877,877,873,504
|
|
20230703,141100,123600536,873,877,877,873,90
|
|
20230703,141000,123521950,878,878,878,878,3
|
|
20230703,140900,123519316,878,876,878,876,491
|
|
20230703,140800,123088262,876,878,878,876,103
|
|
20230703,140700,122998026,878,878,878,878,3
|
|
20230703,140600,122995392,878,878,878,878,4
|
|
20230703,140500,122991880,878,878,878,878,4
|
|
20230703,140400,122988368,878,878,878,878,4
|
|
20230703,140300,122984856,878,878,878,878,3
|
|
20230703,140200,122982222,877,878,878,877,249
|
|
20230703,140100,122763618,878,878,878,878,4
|
|
20230703,140000,122760106,878,878,878,877,211
|
|
20230703,135900,122575055,878,878,878,878,3
|
|
20230703,135800,122572421,878,878,878,878,4
|
|
20230703,135700,122568909,878,878,878,878,4
|
|
20230703,135600,122565397,878,878,878,878,3
|
|
20230703,135500,122562763,878,878,878,878,3
|
|
20230703,135400,122560129,878,878,878,878,4
|
|
20230703,135300,122556617,878,878,878,878,4
|
|
20230703,135200,122553105,878,878,878,878,3
|
|
20230703,135100,122550471,878,878,878,878,4
|
|
20230703,135000,122546959,878,878,878,877,7
|
|
20230703,134900,122540816,877,878,878,877,48
|
|
20230703,134800,122498716,877,878,878,877,33
|
|
20230703,134700,122469772,877,878,878,877,365
|
|
20230703,134600,122149663,877,878,878,877,5
|
|
20230703,134500,122145274,878,878,878,878,3
|
|
20230703,134400,122142640,878,878,878,878,4
|
|
20230703,134300,122139128,878,878,878,877,35
|
|
20230703,134200,122108429,878,878,878,878,4
|
|
20230703,134100,122104917,878,878,878,878,2
|
|
20230703,134000,122103161,878,878,878,877,135
|
|
20230703,133900,121984662,878,878,878,878,4
|
|
20230703,133800,121981150,878,878,878,878,4
|
|
20230703,133700,121977638,880,881,881,880,380
|
|
20230703,133600,121643235,881,882,882,880,469
|
|
20230703,133500,121230074,882,882,882,881,35
|
|
20230703,133400,121199235,881,882,882,881,34
|
|
20230703,133300,121169278,882,882,882,882,4
|
|
20230703,133200,121165750,881,883,883,880,733
|
|
20230703,133100,120519428,883,883,883,883,4
|
|
20230703,133000,120515896,883,883,883,883,3
|
|
20230703,132900,120513247,883,883,883,883,4
|
|
20230703,132800,120509715,883,883,883,883,4
|
|
20230703,132700,120506183,883,884,884,883,3
|
|
20230703,132600,120503532,880,884,886,880,1341
|
|
20230703,132500,119318009,885,885,885,885,4
|
|
20230703,132400,119314469,885,885,886,885,987
|
|
20230703,132300,118440973,885,884,885,884,1004
|
|
20230703,132200,117552746,884,884,884,884,3
|
|
20230703,132100,117550094,884,884,884,884,4
|
|
20230703,132000,117546558,884,884,884,884,4
|
|
20230703,131900,117543022,883,885,885,883,3350
|
|
20230703,131800,114584966,885,885,885,885,4
|
|
20230703,131700,114581426,885,885,885,885,4
|
|
20230703,131600,114577886,885,885,885,885,4
|
|
20230703,131500,114574346,885,885,885,885,3
|
|
20230703,131400,114571691,885,885,885,885,4
|
|
20230703,131300,114568151,885,885,885,885,3
|
|
20230703,131200,114565496,885,885,885,885,4
|
|
20230703,131100,114561956,885,885,885,885,3
|
|
20230703,131000,114559301,885,885,885,885,4
|
|
20230703,130900,114555761,886,885,886,885,151
|
|
20230703,130800,114421984,886,887,887,886,212
|
|
20230703,130700,114234149,887,886,887,886,20
|
|
20230703,130600,114216425,886,886,886,886,4
|
|
20230703,130500,114212881,886,886,886,886,4
|
|
20230703,130400,114209337,886,886,886,886,3
|
|
20230703,130300,114206679,886,886,886,886,4
|
|
20230703,130200,114203135,886,886,886,886,4
|
|
20230703,130100,114199591,886,886,886,886,4
|
|
20230703,130000,114196047,886,886,886,886,3
|
|
20230703,125900,114193389,886,886,886,886,3
|
|
20230703,125800,114190731,886,886,886,886,4
|
|
20230703,125700,114187187,886,886,886,886,3
|
|
20230703,125600,114184529,886,886,886,886,4
|
|
20230703,125500,114180985,886,886,886,886,4
|
|
20230703,125400,114177441,886,886,886,886,4
|
|
20230703,125300,114173897,886,886,886,886,3
|
|
20230703,125200,114171239,886,886,886,886,4
|
|
20230703,125100,114167695,886,886,886,886,16
|
|
20230703,125000,114153519,886,886,886,886,4
|
|
20230703,124900,114149975,885,885,885,885,638
|
|
20230703,124800,113585345,885,885,885,885,4
|
|
20230703,124700,113581805,885,885,885,885,4
|
|
20230703,124600,113578265,885,885,885,885,3
|
|
20230703,124500,113575610,884,884,884,884,7
|
|
20230703,124400,113569422,884,884,884,884,4
|
|
20230703,124300,113565886,884,884,884,884,4
|
|
20230703,124200,113562350,884,884,884,884,3
|
|
20230703,124100,113559698,884,884,884,884,4
|
|
20230703,124000,113556162,884,884,884,884,4
|
|
20230703,123900,113552626,884,884,884,884,4
|
|
20230703,123800,113549090,884,884,884,884,3
|
|
20230703,123700,113546438,884,884,884,884,4
|
|
20230703,123600,113542902,883,881,883,881,340
|
|
20230703,123500,113243107,880,882,882,880,1032
|
|
20230703,123400,112333950,882,882,882,882,3
|
|
20230703,123300,112331304,882,882,882,881,104
|
|
20230703,123200,112239676,881,881,881,880,743
|
|
20230703,123100,111585169,880,881,881,880,2076
|
|
20230703,123000,109756287,881,881,881,881,4
|
|
20230703,122900,109752763,880,880,880,880,29
|
|
20230703,122800,109727243,880,884,884,880,973
|
|
20230703,122700,108870122,884,886,886,884,33
|
|
20230703,122600,108840890,886,886,886,886,424
|
|
20230703,122500,108465226,881,886,886,881,1004
|
|
20230703,122400,107580682,886,886,886,886,4
|
|
20230703,122300,107577138,886,886,886,886,3
|
|
20230703,122200,107574480,886,886,886,886,4
|
|
20230703,122100,107570936,886,886,886,886,5
|
|
20230703,122000,107566506,886,886,886,886,3
|
|
20230703,121900,107563848,886,886,886,886,4
|
|
20230703,121800,107560304,886,886,886,886,4
|
|
20230703,121700,107556760,886,886,886,886,3
|
|
20230703,121600,107554102,886,886,886,886,4
|
|
20230703,121500,107550558,873,887,887,873,994
|
|
20230703,121400,106676778,887,886,887,886,4
|
|
20230703,121300,106673232,889,889,889,889,4
|
|
20230703,121200,106669676,889,889,889,889,24
|
|
20230703,121100,106648340,889,889,889,889,4
|
|
20230703,121000,106644784,889,889,889,889,4
|
|
20230703,120900,106641228,889,889,889,889,3
|
|
20230703,120800,106638561,889,889,889,889,4
|
|
20230703,120700,106635005,889,889,889,889,4
|
|
20230703,120600,106631449,889,889,889,884,32
|
|
20230703,120500,106603141,889,889,889,889,3
|
|
20230703,120400,106600474,889,889,889,889,4
|
|
20230703,120300,106596918,889,889,889,889,4
|
|
20230703,120200,106593362,885,885,889,885,904
|
|
20230703,120100,105793314,885,885,885,885,3
|
|
20230703,120000,105790659,885,885,885,885,4
|
|
20230703,115900,105787119,885,885,885,885,4
|
|
20230703,115800,105783579,885,885,885,885,3
|
|
20230703,115700,105780924,884,884,884,884,109
|
|
20230703,115600,105684568,884,885,885,881,2004
|
|
20230703,115500,103917450,885,885,885,885,38
|
|
20230703,115400,103883820,885,885,885,885,476
|
|
20230703,115300,103462560,885,885,885,885,4
|
|
20230703,115200,103459020,885,889,889,885,4
|
|
20230703,115100,103455468,889,889,889,889,4
|
|
20230703,115000,103451912,890,890,890,890,3
|
|
20230703,114900,103449242,882,891,891,882,2004
|
|
20230703,114800,101681546,891,891,891,891,3
|
|
20230703,114700,101678873,891,891,891,891,3
|
|
20230703,114600,101676200,891,891,891,891,4
|
|
20230703,114500,101672636,891,892,892,891,4
|
|
20230703,114400,101669069,892,892,892,892,4
|
|
20230703,114300,101665501,892,892,892,892,3
|
|
20230703,114200,101662825,892,892,892,892,4
|
|
20230703,114100,101659257,889,892,892,889,4658
|
|
20230703,114000,97518283,892,892,892,884,30
|
|
20230703,113900,97491731,892,892,892,892,3
|
|
20230703,113800,97489055,892,892,892,892,4
|
|
20230703,113700,97485487,892,893,893,892,4
|
|
20230703,113600,97481916,894,883,894,883,532
|
|
20230703,113500,97008351,882,885,885,882,492
|
|
20230703,113400,96574017,885,890,890,885,989
|
|
20230703,113300,95698737,890,890,890,890,120
|
|
20230703,113200,95591937,890,890,890,890,3
|
|
20230703,113100,95589267,890,890,890,890,4
|
|
20230703,113000,95585707,890,890,890,890,155
|
|
20230703,112900,95447757,890,890,890,890,4
|
|
20230703,112800,95444197,890,890,890,890,3
|
|
20230703,112700,95441527,890,890,890,890,4
|
|
20230703,112600,95437967,890,890,890,890,4
|
|
20230703,112500,95434407,890,890,890,890,239
|
|
20230703,112400,95221697,890,890,890,890,3
|
|
20230703,112300,95219027,889,889,889,889,2091
|
|
20230703,112200,93360128,889,889,889,889,4
|
|
20230703,112100,93356572,889,889,889,889,3
|
|
20230703,112000,93353905,889,889,889,889,3
|
|
20230703,111900,93351238,889,889,889,889,4
|
|
20230703,111800,93347682,889,889,889,889,4
|
|
20230703,111700,93344126,889,889,889,889,3
|
|
20230703,111600,93341459,889,889,889,889,4
|
|
20230703,111500,93337903,889,888,889,888,4
|
|
20230703,111400,93334350,888,888,888,888,9
|
|
20230703,111300,93326358,889,889,889,889,3
|
|
20230703,111200,93323691,889,889,889,889,4
|
|
20230703,111100,93320135,890,890,890,890,198
|
|
20230703,111000,93143915,890,890,890,890,3
|
|
20230703,110900,93141245,890,890,890,890,4
|
|
20230703,110800,93137685,890,890,890,890,4
|
|
20230703,110700,93134125,890,890,890,890,3244
|
|
20230703,110600,90246965,890,890,890,890,2
|
|
20230703,110500,90245185,890,890,890,890,4
|
|
20230703,110400,90241625,890,890,890,890,4
|
|
20230703,110300,90238065,890,890,890,890,4
|
|
20230703,110200,90234505,890,890,890,890,3
|
|
20230703,110100,90231835,890,890,890,890,475
|
|
20230703,110000,89809085,890,890,890,890,4
|
|
20230703,105900,89805525,890,890,890,890,3
|
|
20230703,105800,89802855,890,890,890,890,4
|
|
20230703,105700,89799295,890,890,890,890,4
|
|
20230703,105600,89795735,890,890,890,890,4
|
|
20230703,105500,89792175,890,890,890,890,3
|
|
20230703,105400,89789505,889,889,889,889,4
|
|
20230703,105300,89785949,889,888,889,888,22
|
|
20230703,105200,89766412,888,888,888,888,3
|
|
20230703,105100,89763748,888,888,888,888,3
|
|
20230703,105000,89761084,888,888,888,888,4
|
|
20230703,104900,89757532,888,888,888,888,4
|
|
20230703,104800,89753980,888,888,888,888,4
|
|
20230703,104700,89750428,888,888,888,888,3
|
|
20230703,104600,89747764,888,888,888,888,4
|
|
20230703,104500,89744212,889,889,889,889,504
|
|
20230703,104400,89296156,889,889,889,889,3
|
|
20230703,104300,89293489,885,885,885,885,23
|
|
20230703,104200,89273134,885,885,885,885,404
|
|
20230703,104100,88915594,885,885,885,885,204
|
|
20230703,104000,88735054,885,894,894,885,14431
|
|
20230703,103900,75949085,894,890,894,890,23
|
|
20230703,103800,75928611,890,895,895,890,1413
|
|
20230703,103700,74671026,895,895,895,895,4
|
|
20230703,103600,74667446,896,896,896,896,3
|
|
20230703,103500,74664758,896,896,896,896,4
|
|
20230703,103400,74661174,896,896,896,896,4
|
|
20230703,103300,74657590,896,896,896,896,3
|
|
20230703,103200,74654902,896,896,896,896,4
|
|
20230703,103100,74651318,896,896,896,896,4
|
|
20230703,103000,74647734,896,896,896,896,4
|
|
20230703,102900,74644150,896,896,896,896,3
|
|
20230703,102800,74641462,896,896,896,896,4
|
|
20230703,102700,74637878,896,896,896,896,4
|
|
20230703,102600,74634294,896,896,896,896,4
|
|
20230703,102500,74630710,896,896,896,896,3
|
|
20230703,102400,74628022,896,896,896,896,3
|
|
20230703,102300,74625334,896,896,896,896,4
|
|
20230703,102200,74621750,896,896,896,896,3
|
|
20230703,102100,74619062,896,896,896,896,4
|
|
20230703,102000,74615478,896,896,896,896,4
|
|
20230703,101900,74611894,896,896,896,896,4
|
|
20230703,101800,74608310,896,896,896,896,3
|
|
20230703,101700,74605622,896,896,896,896,4
|
|
20230703,101600,74602038,896,896,896,896,4
|
|
20230703,101500,74598454,896,896,896,896,4
|
|
20230703,101400,74594870,896,896,896,896,3
|
|
20230703,101300,74592182,896,896,896,896,4
|
|
20230703,101200,74588598,896,896,896,896,4
|
|
20230703,101100,74585014,896,894,896,894,3
|
|
20230703,101000,74582328,892,893,894,892,3
|
|
20230703,100900,74579649,896,894,896,894,4
|
|
20230703,100800,74576067,885,895,895,885,10
|
|
20230703,100700,74567153,895,895,895,895,3
|
|
20230703,100600,74564468,895,895,895,895,4
|
|
20230703,100500,74560888,894,894,894,894,4
|
|
20230703,100400,74557312,894,894,894,894,4
|
|
20230703,100300,74553736,895,895,895,895,3
|
|
20230703,100200,74551051,895,894,895,894,141
|
|
20230703,100100,74424858,891,890,891,890,20
|
|
20230703,100000,74407054,890,890,890,890,3
|
|
20230703,095900,74404384,890,890,890,890,4
|
|
20230703,095800,74400824,890,890,890,889,3254
|
|
20230703,095700,71504776,888,890,890,888,219
|
|
20230703,095600,71310183,889,889,889,889,15
|
|
20230703,095500,71296848,888,888,888,888,181
|
|
20230703,095400,71136120,887,887,887,887,4
|
|
20230703,095300,71132572,887,887,887,887,4
|
|
20230703,095200,71129024,887,887,887,887,3
|
|
20230703,095100,71126363,886,885,886,885,25
|
|
20230703,095000,71104228,885,886,886,885,116
|
|
20230703,094900,71001453,886,886,886,886,94
|
|
20230703,094800,70918169,885,885,885,885,3
|
|
20230703,094700,70915514,886,884,886,884,34
|
|
20230703,094600,70885447,884,884,884,884,4
|
|
20230703,094500,70881911,884,884,884,884,3
|
|
20230703,094400,70879259,886,885,886,885,604
|
|
20230703,094300,70344499,885,885,885,885,4
|
|
20230703,094200,70340959,883,885,885,883,4
|
|
20230703,094100,70337421,884,884,885,884,4
|
|
20230703,094000,70333883,885,883,885,883,5
|
|
20230703,093900,70329460,883,884,884,883,14
|
|
20230703,093800,70317085,884,884,885,884,4
|
|
20230703,093700,70313547,879,885,885,879,7
|
|
20230703,093600,70307376,885,890,890,885,4
|
|
20230703,093500,70303821,893,879,893,879,161
|
|
20230703,093400,70162288,879,879,879,879,3
|
|
20230703,093300,70159651,879,902,902,877,74
|
|
20230703,093200,70094676,906,871,913,871,12457
|
|
20230703,093100,58931139,871,871,871,869,304
|
|
20230703,093000,58666724,871,871,871,871,4
|
|
20230703,092900,58663240,871,871,871,871,4
|
|
20230703,092800,58659756,871,871,871,870,130
|
|
20230703,092700,58546653,871,871,871,870,1108
|
|
20230703,092600,57582585,871,871,871,871,214
|
|
20230703,092500,57396191,870,873,873,870,4092
|
|
20230703,092400,53835053,873,877,877,872,2862
|
|
20230703,092300,51337511,873,883,883,873,199
|
|
20230703,092200,51162894,883,883,883,873,1004
|
|
20230703,092100,50286362,883,882,885,870,1881
|
|
20230703,092000,48643832,887,887,887,887,5
|
|
20230703,091900,48639397,888,888,888,888,3
|
|
20230703,091800,48636733,891,891,891,891,4
|
|
20230703,091700,48633169,891,891,891,891,4
|
|
20230703,091600,48629605,882,884,891,882,47
|
|
20230703,091500,48588099,893,891,893,891,642
|
|
20230703,091400,48015412,891,891,891,891,3
|
|
20230703,091300,48012739,891,891,891,891,4
|
|
20230703,091200,48009175,892,892,892,892,538
|
|
20230703,091100,47529279,893,880,893,872,2404
|
|
20230703,091000,45412354,880,880,880,872,897
|
|
20230703,090900,44624102,874,876,876,874,3636
|
|
20230703,090800,41445632,876,876,876,874,2492
|
|
20230703,090700,39262970,876,886,886,875,1770
|
|
20230703,090600,37713424,884,886,886,884,2085
|
|
20230703,090500,35870276,884,884,886,884,156
|
|
20230703,090400,35732313,885,898,898,885,2865
|
|
20230703,090300,33182814,846,846,846,846,0
|
|
20230703,090200,33182814,846,846,846,846,0
|
|
20230703,090100,33182814,846,901,901,846,13114
|
|
20230703,090000,21649425,892,893,893,891,24246
|