704 lines
31 KiB
CSV
704 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,204100,228980591,828,828,828,828,2503
|
|
20230704,204000,228980591,828,828,828,828,0
|
|
20230704,203900,228980591,828,828,828,828,0
|
|
20230704,203800,228980591,828,828,828,828,0
|
|
20230704,203700,228980591,828,828,828,828,0
|
|
20230704,203600,228980591,828,828,828,828,0
|
|
20230704,203500,228980591,828,828,828,828,0
|
|
20230704,203400,228980591,828,828,828,828,0
|
|
20230704,203300,228980591,828,828,828,828,0
|
|
20230704,203200,228980591,828,828,828,828,0
|
|
20230704,203100,228980591,828,828,828,828,0
|
|
20230704,203000,228980591,828,828,828,828,0
|
|
20230704,202900,228980591,828,828,828,828,0
|
|
20230704,202800,228980591,828,828,828,828,0
|
|
20230704,202700,228980591,828,828,828,828,0
|
|
20230704,202600,228980591,828,828,828,828,0
|
|
20230704,202500,228980591,828,828,828,828,0
|
|
20230704,202400,228980591,828,828,828,828,0
|
|
20230704,202300,228980591,828,828,828,828,0
|
|
20230704,202200,228980591,828,828,828,828,0
|
|
20230704,202100,228980591,828,828,828,828,0
|
|
20230704,202000,228980591,828,828,828,828,0
|
|
20230704,201900,228980591,828,828,828,828,0
|
|
20230704,201800,228980591,828,828,828,828,0
|
|
20230704,201700,228980591,828,828,828,828,0
|
|
20230704,201600,228980591,828,828,828,828,0
|
|
20230704,201500,228980591,828,828,828,828,0
|
|
20230704,201400,228980591,828,828,828,828,0
|
|
20230704,201300,228980591,828,828,828,828,0
|
|
20230704,201200,228980591,828,828,828,828,0
|
|
20230704,201100,228980591,828,828,828,828,2503
|
|
20230704,201000,228980591,828,828,828,828,0
|
|
20230704,200900,228980591,828,828,828,828,0
|
|
20230704,200800,228980591,828,828,828,828,0
|
|
20230704,200700,228980591,828,828,828,828,0
|
|
20230704,200600,228980591,828,828,828,828,0
|
|
20230704,200500,228980591,828,828,828,828,0
|
|
20230704,200400,228980591,828,828,828,828,0
|
|
20230704,200300,228980591,828,828,828,828,0
|
|
20230704,200200,228980591,828,828,828,828,0
|
|
20230704,200100,228980591,828,828,828,828,0
|
|
20230704,200000,228980591,828,828,828,828,0
|
|
20230704,195900,228980591,828,828,828,828,0
|
|
20230704,195800,228980591,828,828,828,828,0
|
|
20230704,195700,228980591,828,828,828,828,0
|
|
20230704,195600,228980591,828,828,828,828,0
|
|
20230704,195500,228980591,828,828,828,828,0
|
|
20230704,195400,228980591,828,828,828,828,0
|
|
20230704,195300,228980591,828,828,828,828,0
|
|
20230704,195200,228980591,828,828,828,828,0
|
|
20230704,195100,228980591,828,828,828,828,0
|
|
20230704,195000,228980591,828,828,828,828,0
|
|
20230704,194900,228980591,828,828,828,828,0
|
|
20230704,194800,228980591,828,828,828,828,0
|
|
20230704,194700,228980591,828,828,828,828,0
|
|
20230704,194600,228980591,828,828,828,828,0
|
|
20230704,194500,228980591,828,828,828,828,0
|
|
20230704,194400,228980591,828,828,828,828,0
|
|
20230704,194300,228980591,828,828,828,828,0
|
|
20230704,194200,228980591,828,828,828,828,0
|
|
20230704,194100,228980591,828,828,828,828,2503
|
|
20230704,194000,228980591,828,828,828,828,0
|
|
20230704,193900,228980591,828,828,828,828,0
|
|
20230704,193800,228980591,828,828,828,828,0
|
|
20230704,193700,228980591,828,828,828,828,0
|
|
20230704,193600,228980591,828,828,828,828,0
|
|
20230704,193500,228980591,828,828,828,828,0
|
|
20230704,193400,228980591,828,828,828,828,0
|
|
20230704,193300,228980591,828,828,828,828,0
|
|
20230704,193200,228980591,828,828,828,828,0
|
|
20230704,193100,228980591,828,828,828,828,0
|
|
20230704,193000,228980591,828,828,828,828,0
|
|
20230704,192900,228980591,828,828,828,828,0
|
|
20230704,192800,228980591,828,828,828,828,0
|
|
20230704,192700,228980591,828,828,828,828,0
|
|
20230704,192600,228980591,828,828,828,828,0
|
|
20230704,192500,228980591,828,828,828,828,0
|
|
20230704,192400,228980591,828,828,828,828,0
|
|
20230704,192300,228980591,828,828,828,828,0
|
|
20230704,192200,228980591,828,828,828,828,0
|
|
20230704,192100,228980591,828,828,828,828,0
|
|
20230704,192000,228980591,828,828,828,828,0
|
|
20230704,191900,228980591,828,828,828,828,0
|
|
20230704,191800,228980591,828,828,828,828,0
|
|
20230704,191700,228980591,828,828,828,828,0
|
|
20230704,191600,228980591,828,828,828,828,0
|
|
20230704,191500,228980591,828,828,828,828,0
|
|
20230704,191400,228980591,828,828,828,828,0
|
|
20230704,191300,228980591,828,828,828,828,0
|
|
20230704,191200,228980591,828,828,828,828,0
|
|
20230704,191100,228980591,828,828,828,828,2503
|
|
20230704,191000,228980591,828,828,828,828,0
|
|
20230704,190900,228980591,828,828,828,828,0
|
|
20230704,190800,228980591,828,828,828,828,0
|
|
20230704,190700,228980591,828,828,828,828,0
|
|
20230704,190600,228980591,828,828,828,828,0
|
|
20230704,190500,228980591,828,828,828,828,0
|
|
20230704,190400,228980591,828,828,828,828,0
|
|
20230704,190300,228980591,828,828,828,828,0
|
|
20230704,190200,228980591,828,828,828,828,0
|
|
20230704,190100,228980591,828,828,828,828,0
|
|
20230704,190000,228980591,828,828,828,828,0
|
|
20230704,185900,228980591,828,828,828,828,0
|
|
20230704,185800,228980591,828,828,828,828,0
|
|
20230704,185700,228980591,828,828,828,828,0
|
|
20230704,185600,228980591,828,828,828,828,0
|
|
20230704,185500,228980591,828,828,828,828,0
|
|
20230704,185400,228980591,828,828,828,828,0
|
|
20230704,185300,228980591,828,828,828,828,0
|
|
20230704,185200,228980591,828,828,828,828,0
|
|
20230704,185100,228980591,828,828,828,828,0
|
|
20230704,185000,228980591,828,828,828,828,0
|
|
20230704,184900,228980591,828,828,828,828,0
|
|
20230704,184800,228980591,828,828,828,828,0
|
|
20230704,184700,228980591,828,828,828,828,0
|
|
20230704,184600,228980591,828,828,828,828,0
|
|
20230704,184500,228980591,828,828,828,828,0
|
|
20230704,184400,228980591,828,828,828,828,0
|
|
20230704,184300,228980591,828,828,828,828,0
|
|
20230704,184200,228980591,828,828,828,828,0
|
|
20230704,184100,228980591,828,828,828,828,2503
|
|
20230704,184000,228980591,828,828,828,828,0
|
|
20230704,183900,228980591,828,828,828,828,0
|
|
20230704,183800,228980591,828,828,828,828,0
|
|
20230704,183700,228980591,828,828,828,828,0
|
|
20230704,183600,228980591,828,828,828,828,0
|
|
20230704,183500,228980591,828,828,828,828,0
|
|
20230704,183400,228980591,828,828,828,828,0
|
|
20230704,183300,228980591,828,828,828,828,0
|
|
20230704,183200,228980591,828,828,828,828,0
|
|
20230704,183100,228980591,828,828,828,828,0
|
|
20230704,183000,228980591,828,828,828,828,0
|
|
20230704,182900,228980591,828,828,828,828,0
|
|
20230704,182800,228980591,828,828,828,828,0
|
|
20230704,182700,228980591,828,828,828,828,0
|
|
20230704,182600,228980591,828,828,828,828,0
|
|
20230704,182500,228980591,828,828,828,828,0
|
|
20230704,182400,228980591,828,828,828,828,0
|
|
20230704,182300,228980591,828,828,828,828,0
|
|
20230704,182200,228980591,828,828,828,828,0
|
|
20230704,182100,228980591,828,828,828,828,0
|
|
20230704,182000,228980591,828,828,828,828,0
|
|
20230704,181900,228980591,828,828,828,828,0
|
|
20230704,181800,228980591,828,828,828,828,0
|
|
20230704,181700,228980591,828,828,828,828,0
|
|
20230704,181600,228980591,828,828,828,828,0
|
|
20230704,181500,228980591,828,828,828,828,0
|
|
20230704,181400,228980591,828,828,828,828,0
|
|
20230704,181300,228980591,828,828,828,828,0
|
|
20230704,181200,228980591,828,828,828,828,0
|
|
20230704,181100,228980591,828,828,828,828,2503
|
|
20230704,181000,228980591,828,828,828,828,0
|
|
20230704,180900,228980591,828,828,828,828,0
|
|
20230704,180800,228980591,828,828,828,828,0
|
|
20230704,180700,228980591,828,828,828,828,0
|
|
20230704,180600,228980591,828,828,828,828,0
|
|
20230704,180500,228980591,828,828,828,828,0
|
|
20230704,180400,228980591,828,828,828,828,0
|
|
20230704,180300,228980591,828,828,828,828,0
|
|
20230704,180200,228980591,828,828,828,828,0
|
|
20230704,180100,228980591,828,828,828,828,0
|
|
20230704,180000,228980591,828,828,828,828,0
|
|
20230704,175900,228980591,828,828,828,828,0
|
|
20230704,175800,228980591,828,828,828,828,0
|
|
20230704,175700,228980591,828,828,828,828,0
|
|
20230704,175600,228980591,828,828,828,828,0
|
|
20230704,175500,228980591,828,828,828,828,0
|
|
20230704,175400,228980591,828,828,828,828,0
|
|
20230704,175300,228980591,828,828,828,828,0
|
|
20230704,175200,228980591,828,828,828,828,0
|
|
20230704,175100,228980591,828,828,828,828,0
|
|
20230704,175000,228980591,828,828,828,828,0
|
|
20230704,174900,228980591,828,828,828,828,0
|
|
20230704,174800,228980591,828,828,828,828,0
|
|
20230704,174700,228980591,828,828,828,828,0
|
|
20230704,174600,228980591,828,828,828,828,0
|
|
20230704,174500,228980591,828,828,828,828,0
|
|
20230704,174400,228980591,828,828,828,828,0
|
|
20230704,174300,228980591,828,828,828,828,0
|
|
20230704,174200,228980591,828,828,828,828,0
|
|
20230704,174100,228980591,828,828,828,828,2503
|
|
20230704,174000,228980591,828,828,828,828,0
|
|
20230704,173900,228980591,828,828,828,828,0
|
|
20230704,173800,228980591,828,828,828,828,0
|
|
20230704,173700,228980591,828,828,828,828,0
|
|
20230704,173600,228980591,828,828,828,828,0
|
|
20230704,173500,228980591,828,828,828,828,0
|
|
20230704,173400,228980591,828,828,828,828,0
|
|
20230704,173300,228980591,828,828,828,828,0
|
|
20230704,173200,228980591,828,828,828,828,0
|
|
20230704,173100,228980591,828,828,828,828,0
|
|
20230704,173000,228980591,828,828,828,828,0
|
|
20230704,172900,228980591,828,828,828,828,0
|
|
20230704,172800,228980591,828,828,828,828,0
|
|
20230704,172700,228980591,828,828,828,828,0
|
|
20230704,172600,228980591,828,828,828,828,0
|
|
20230704,172500,228980591,828,828,828,828,0
|
|
20230704,172400,228980591,828,828,828,828,0
|
|
20230704,172300,228980591,828,828,828,828,0
|
|
20230704,172200,228980591,828,828,828,828,0
|
|
20230704,172100,228980591,828,828,828,828,0
|
|
20230704,172000,228980591,828,828,828,828,0
|
|
20230704,171900,228980591,828,828,828,828,0
|
|
20230704,171800,228980591,828,828,828,828,0
|
|
20230704,171700,228980591,828,828,828,828,0
|
|
20230704,171600,228980591,828,828,828,828,0
|
|
20230704,171500,228980591,828,828,828,828,0
|
|
20230704,171400,228980591,828,828,828,828,0
|
|
20230704,171300,228980591,828,828,828,828,0
|
|
20230704,171200,228980591,828,828,828,828,0
|
|
20230704,171100,228980591,828,828,828,828,2503
|
|
20230704,171000,228980591,828,828,828,828,0
|
|
20230704,170900,228980591,828,828,828,828,0
|
|
20230704,170800,228980591,828,828,828,828,0
|
|
20230704,170700,228980591,828,828,828,828,0
|
|
20230704,170600,228980591,828,828,828,828,0
|
|
20230704,170500,228980591,828,828,828,828,0
|
|
20230704,170400,228980591,828,828,828,828,0
|
|
20230704,170300,228980591,828,828,828,828,0
|
|
20230704,170200,228980591,828,828,828,828,0
|
|
20230704,170100,228980591,828,828,828,828,0
|
|
20230704,170000,228980591,828,828,828,828,0
|
|
20230704,165900,228980591,828,828,828,828,0
|
|
20230704,165800,228980591,828,828,828,828,0
|
|
20230704,165700,228980591,828,828,828,828,0
|
|
20230704,165600,228980591,828,828,828,828,0
|
|
20230704,165500,228980591,828,828,828,828,0
|
|
20230704,165400,228980591,828,828,828,828,0
|
|
20230704,165300,228980591,828,828,828,828,0
|
|
20230704,165200,228980591,828,828,828,828,0
|
|
20230704,165100,228980591,828,828,828,828,0
|
|
20230704,165000,228980591,828,828,828,828,0
|
|
20230704,164900,228980591,828,828,828,828,0
|
|
20230704,164800,228980591,828,828,828,828,0
|
|
20230704,164700,228980591,828,828,828,828,0
|
|
20230704,164600,228980591,828,828,828,828,0
|
|
20230704,164500,228980591,828,828,828,828,0
|
|
20230704,164400,228980591,828,828,828,828,0
|
|
20230704,164300,228980591,828,828,828,828,0
|
|
20230704,164200,228980591,828,828,828,828,0
|
|
20230704,164100,228980591,828,828,828,828,2503
|
|
20230704,164000,228980591,828,828,828,828,0
|
|
20230704,163900,228980591,828,828,828,828,0
|
|
20230704,163800,228980591,828,828,828,828,0
|
|
20230704,163700,228980591,828,828,828,828,0
|
|
20230704,163600,228980591,828,828,828,828,0
|
|
20230704,163500,228980591,828,828,828,828,0
|
|
20230704,163400,228980591,828,828,828,828,0
|
|
20230704,163300,228980591,828,828,828,828,0
|
|
20230704,163200,228980591,828,828,828,828,0
|
|
20230704,163100,228980591,828,828,828,828,0
|
|
20230704,163000,228980591,828,828,828,828,0
|
|
20230704,162900,228980591,828,828,828,828,0
|
|
20230704,162800,228980591,828,828,828,828,0
|
|
20230704,162700,228980591,828,828,828,828,0
|
|
20230704,162600,228980591,828,828,828,828,0
|
|
20230704,162500,228980591,828,828,828,828,0
|
|
20230704,162400,228980591,828,828,828,828,0
|
|
20230704,162300,228980591,828,828,828,828,0
|
|
20230704,162200,228980591,828,828,828,828,0
|
|
20230704,162100,228980591,828,828,828,828,0
|
|
20230704,162000,228980591,828,828,828,828,0
|
|
20230704,161900,228980591,828,828,828,828,0
|
|
20230704,161800,228980591,828,828,828,828,0
|
|
20230704,161700,228980591,828,828,828,828,0
|
|
20230704,161600,228980591,828,828,828,828,0
|
|
20230704,161500,228980591,828,828,828,828,0
|
|
20230704,161400,228980591,828,828,828,828,0
|
|
20230704,161300,228980591,828,828,828,828,0
|
|
20230704,161200,228980591,828,828,828,828,0
|
|
20230704,161100,228980591,828,828,828,828,2503
|
|
20230704,161000,228980591,828,828,828,828,0
|
|
20230704,160900,228980591,828,828,828,828,0
|
|
20230704,160800,228980591,828,828,828,828,0
|
|
20230704,160700,228980591,828,828,828,828,0
|
|
20230704,160600,228980591,828,828,828,828,0
|
|
20230704,160500,228980591,828,828,828,828,0
|
|
20230704,160400,228980591,828,828,828,828,0
|
|
20230704,160300,228980591,828,828,828,828,0
|
|
20230704,160200,228980591,828,828,828,828,0
|
|
20230704,160100,228980591,828,828,828,828,0
|
|
20230704,160000,228980591,828,828,828,828,0
|
|
20230704,155900,228980591,828,828,828,828,0
|
|
20230704,155800,228980591,828,828,828,828,0
|
|
20230704,155700,228980591,828,828,828,828,0
|
|
20230704,155600,228980591,828,828,828,828,0
|
|
20230704,155500,228980591,828,828,828,828,0
|
|
20230704,155400,228980591,828,828,828,828,0
|
|
20230704,155300,228980591,828,828,828,828,0
|
|
20230704,155200,228980591,828,828,828,828,0
|
|
20230704,155100,228980591,828,828,828,828,0
|
|
20230704,155000,228980591,828,828,828,828,0
|
|
20230704,154900,228980591,828,828,828,828,0
|
|
20230704,154800,228980591,828,828,828,828,0
|
|
20230704,154700,228980591,828,828,828,828,0
|
|
20230704,154600,228980591,828,828,828,828,0
|
|
20230704,154500,228980591,828,828,828,828,0
|
|
20230704,154400,228980591,828,828,828,828,0
|
|
20230704,154300,228980591,828,828,828,828,0
|
|
20230704,154200,228980591,828,828,828,828,0
|
|
20230704,154100,228980591,828,828,828,828,2503
|
|
20230704,154000,228980591,828,828,828,828,0
|
|
20230704,153900,228980591,828,828,828,828,0
|
|
20230704,153800,228980591,828,828,828,828,0
|
|
20230704,153700,228980591,828,828,828,828,0
|
|
20230704,153600,228980591,828,828,828,828,0
|
|
20230704,153500,228980591,828,828,828,828,0
|
|
20230704,153400,228980591,828,828,828,828,0
|
|
20230704,153300,228980591,828,828,828,828,0
|
|
20230704,153200,228980591,828,828,828,828,0
|
|
20230704,153100,228980591,828,828,828,828,0
|
|
20230704,153000,228980591,828,828,828,828,2503
|
|
20230704,152900,226908107,829,829,829,829,0
|
|
20230704,152800,226908107,829,829,829,829,0
|
|
20230704,152700,226908107,829,829,829,829,0
|
|
20230704,152600,226908107,829,829,829,829,0
|
|
20230704,152500,226908107,829,829,829,829,0
|
|
20230704,152400,226908107,829,829,829,829,0
|
|
20230704,152300,226908107,829,829,829,829,0
|
|
20230704,152200,226908107,829,829,829,829,0
|
|
20230704,152100,226908107,829,829,829,829,0
|
|
20230704,152000,226908107,829,829,829,829,0
|
|
20230704,151900,226908107,829,829,829,829,0
|
|
20230704,151800,226908107,829,829,829,829,100
|
|
20230704,151700,226825207,828,828,828,828,0
|
|
20230704,151600,226825207,828,828,828,828,0
|
|
20230704,151500,226825207,828,828,828,828,0
|
|
20230704,151400,226825207,828,828,828,828,0
|
|
20230704,151300,226825207,828,828,828,828,0
|
|
20230704,151200,226825207,828,828,828,828,0
|
|
20230704,151100,226825207,828,828,828,828,0
|
|
20230704,151000,226825207,828,828,828,828,0
|
|
20230704,150900,226825207,828,828,828,828,0
|
|
20230704,150800,226825207,828,828,828,828,0
|
|
20230704,150700,226825207,828,828,828,828,0
|
|
20230704,150600,226825207,828,828,828,828,500
|
|
20230704,150500,226411207,829,828,829,828,1213
|
|
20230704,150400,225406730,828,828,828,828,1
|
|
20230704,150300,225405902,829,829,829,829,0
|
|
20230704,150200,225405902,829,829,829,829,531
|
|
20230704,150100,224965703,829,829,829,829,0
|
|
20230704,150000,224965703,829,830,831,829,1007
|
|
20230704,145900,224130398,831,831,831,831,579
|
|
20230704,145800,223649249,831,831,831,831,32
|
|
20230704,145700,223622657,831,832,833,831,874
|
|
20230704,145600,222895170,831,831,831,831,1
|
|
20230704,145500,222894339,831,831,831,831,0
|
|
20230704,145400,222894339,831,831,831,831,0
|
|
20230704,145300,222894339,831,831,831,831,0
|
|
20230704,145200,222894339,831,831,831,831,0
|
|
20230704,145100,222894339,831,831,831,831,0
|
|
20230704,145000,222894339,831,831,831,831,1
|
|
20230704,144900,222893508,831,831,831,831,7
|
|
20230704,144800,222887691,831,833,833,831,27
|
|
20230704,144700,222865214,831,831,831,831,179
|
|
20230704,144600,222716465,831,831,831,831,0
|
|
20230704,144500,222716465,831,831,831,831,35
|
|
20230704,144400,222687380,833,833,833,833,0
|
|
20230704,144300,222687380,833,833,833,833,0
|
|
20230704,144200,222687380,833,833,833,833,0
|
|
20230704,144100,222687380,833,833,833,833,0
|
|
20230704,144000,222687380,833,833,833,833,9
|
|
20230704,143900,222679883,833,833,833,833,0
|
|
20230704,143800,222679883,833,833,833,833,0
|
|
20230704,143700,222679883,833,833,833,833,0
|
|
20230704,143600,222679883,833,833,833,833,0
|
|
20230704,143500,222679883,833,832,833,832,344
|
|
20230704,143400,222393371,831,831,831,831,140
|
|
20230704,143300,222277031,831,831,831,831,0
|
|
20230704,143200,222277031,831,831,831,831,223
|
|
20230704,143100,222091718,831,830,831,830,15
|
|
20230704,143000,222079255,829,829,829,829,0
|
|
20230704,142900,222079255,829,829,829,829,0
|
|
20230704,142800,222079255,829,828,829,828,2
|
|
20230704,142700,222077598,828,830,830,828,3010
|
|
20230704,142600,219585139,830,830,830,830,0
|
|
20230704,142500,219585139,830,830,830,830,14
|
|
20230704,142400,219573519,830,830,830,830,1
|
|
20230704,142300,219572689,830,830,830,830,31
|
|
20230704,142200,219546959,829,829,829,829,0
|
|
20230704,142100,219546959,829,829,829,829,0
|
|
20230704,142000,219546959,829,829,829,829,4
|
|
20230704,141900,219543643,829,829,829,829,0
|
|
20230704,141800,219543643,829,828,829,828,118
|
|
20230704,141700,219445839,828,829,829,828,504
|
|
20230704,141600,219028024,829,829,829,829,0
|
|
20230704,141500,219028024,829,829,829,829,1
|
|
20230704,141400,219027195,829,829,829,829,0
|
|
20230704,141300,219027195,829,829,829,829,1
|
|
20230704,141200,219026366,828,828,828,828,0
|
|
20230704,141100,219026366,828,828,828,828,0
|
|
20230704,141000,219026366,828,828,828,828,0
|
|
20230704,140900,219026366,828,828,828,828,0
|
|
20230704,140800,219026366,828,828,828,828,0
|
|
20230704,140700,219026366,828,828,828,828,0
|
|
20230704,140600,219026366,828,828,828,828,1
|
|
20230704,140500,219025538,828,828,828,828,1
|
|
20230704,140400,219024710,828,828,828,828,33
|
|
20230704,140300,218997386,826,826,826,826,0
|
|
20230704,140200,218997386,826,826,826,826,0
|
|
20230704,140100,218997386,826,826,826,826,0
|
|
20230704,140000,218997386,826,826,826,826,0
|
|
20230704,135900,218997386,826,826,826,826,0
|
|
20230704,135800,218997386,826,826,826,826,0
|
|
20230704,135700,218997386,826,826,826,826,0
|
|
20230704,135600,218997386,826,826,826,826,0
|
|
20230704,135500,218997386,826,826,826,826,0
|
|
20230704,135400,218997386,826,826,826,826,0
|
|
20230704,135300,218997386,826,826,826,826,0
|
|
20230704,135200,218997386,826,826,826,826,0
|
|
20230704,135100,218997386,826,826,826,826,0
|
|
20230704,135000,218997386,826,827,827,826,3052
|
|
20230704,134900,216476123,829,829,829,829,1419
|
|
20230704,134800,215299772,831,831,831,831,0
|
|
20230704,134700,215299772,831,831,831,831,0
|
|
20230704,134600,215299772,831,831,831,831,0
|
|
20230704,134500,215299772,831,831,831,831,1
|
|
20230704,134400,215298941,829,829,829,829,0
|
|
20230704,134300,215298941,829,829,829,829,0
|
|
20230704,134200,215298941,829,829,829,829,4
|
|
20230704,134100,215295625,831,831,831,831,0
|
|
20230704,134000,215295625,831,831,831,831,0
|
|
20230704,133900,215295625,831,831,831,831,1
|
|
20230704,133800,215294794,831,832,832,831,51
|
|
20230704,133700,215252363,832,832,832,832,0
|
|
20230704,133600,215252363,832,832,832,832,0
|
|
20230704,133500,215252363,832,832,832,832,0
|
|
20230704,133400,215252363,832,832,832,832,0
|
|
20230704,133300,215252363,832,832,832,832,0
|
|
20230704,133200,215252363,832,832,832,832,0
|
|
20230704,133100,215252363,832,832,832,832,0
|
|
20230704,133000,215252363,832,832,832,832,0
|
|
20230704,132900,215252363,832,832,832,832,0
|
|
20230704,132800,215252363,832,832,832,832,0
|
|
20230704,132700,215252363,832,832,832,832,0
|
|
20230704,132600,215252363,832,832,832,832,0
|
|
20230704,132500,215252363,832,832,832,832,0
|
|
20230704,132400,215252363,832,832,832,832,0
|
|
20230704,132300,215252363,832,832,832,832,0
|
|
20230704,132200,215252363,832,832,832,832,0
|
|
20230704,132100,215252363,832,832,832,832,0
|
|
20230704,132000,215252363,832,832,832,832,0
|
|
20230704,131900,215252363,832,831,832,831,11
|
|
20230704,131800,215243213,832,832,832,832,0
|
|
20230704,131700,215243213,832,832,832,832,0
|
|
20230704,131600,215243213,832,832,832,832,0
|
|
20230704,131500,215243213,832,832,832,832,0
|
|
20230704,131400,215243213,832,832,832,832,0
|
|
20230704,131300,215243213,832,832,832,832,0
|
|
20230704,131200,215243213,832,832,832,832,0
|
|
20230704,131100,215243213,832,832,832,832,0
|
|
20230704,131000,215243213,832,832,832,832,0
|
|
20230704,130900,215243213,832,832,832,832,0
|
|
20230704,130800,215243213,832,832,832,832,0
|
|
20230704,130700,215243213,832,832,832,832,71
|
|
20230704,130600,215184141,832,832,832,832,0
|
|
20230704,130500,215184141,832,832,832,832,6
|
|
20230704,130400,215179149,832,832,832,832,20
|
|
20230704,130300,215162509,832,832,832,832,0
|
|
20230704,130200,215162509,832,832,832,832,0
|
|
20230704,130100,215162509,832,832,832,832,0
|
|
20230704,130000,215162509,832,832,832,832,0
|
|
20230704,125900,215162509,832,832,832,832,0
|
|
20230704,125800,215162509,832,832,832,832,0
|
|
20230704,125700,215162509,832,832,832,832,0
|
|
20230704,125600,215162509,832,832,832,832,0
|
|
20230704,125500,215162509,832,832,832,832,0
|
|
20230704,125400,215162509,832,832,832,832,3
|
|
20230704,125300,215160013,832,832,832,832,0
|
|
20230704,125200,215160013,832,832,832,832,2
|
|
20230704,125100,215158349,832,832,832,832,0
|
|
20230704,125000,215158349,832,832,832,832,0
|
|
20230704,124900,215158349,832,832,832,832,0
|
|
20230704,124800,215158349,832,832,832,832,0
|
|
20230704,124700,215158349,832,832,832,832,22
|
|
20230704,124600,215140045,832,832,833,832,502
|
|
20230704,124500,214721900,833,829,833,829,12
|
|
20230704,124400,214711946,827,833,833,827,823
|
|
20230704,124300,214029632,833,832,833,832,4
|
|
20230704,124200,214026302,833,832,833,832,4
|
|
20230704,124100,214022972,832,831,832,831,52
|
|
20230704,124000,213979730,831,830,831,830,3
|
|
20230704,123900,213977238,831,830,831,830,16
|
|
20230704,123800,213963956,831,831,831,831,13
|
|
20230704,123700,213953153,831,831,831,830,372
|
|
20230704,123600,213644023,832,831,832,831,36
|
|
20230704,123500,213614105,832,832,832,832,2
|
|
20230704,123400,213612441,832,832,832,832,2
|
|
20230704,123300,213610777,832,832,832,832,2
|
|
20230704,123200,213609113,832,832,832,832,2
|
|
20230704,123100,213607449,832,832,832,832,2
|
|
20230704,123000,213605785,832,832,832,832,3
|
|
20230704,122900,213603289,832,832,832,832,2
|
|
20230704,122800,213601625,832,832,832,832,2
|
|
20230704,122700,213599961,830,832,832,830,4
|
|
20230704,122600,213596637,832,832,832,832,2
|
|
20230704,122500,213594973,832,832,832,832,2
|
|
20230704,122400,213593309,832,832,832,832,2
|
|
20230704,122300,213591645,832,832,832,832,2
|
|
20230704,122200,213589981,832,832,832,832,2
|
|
20230704,122100,213588317,832,832,832,832,2
|
|
20230704,122000,213586653,832,831,832,831,2
|
|
20230704,121900,213584990,832,831,832,831,3
|
|
20230704,121800,213582495,832,826,832,826,43
|
|
20230704,121700,213546965,833,833,833,833,2
|
|
20230704,121600,213545299,833,833,833,833,2
|
|
20230704,121500,213543633,833,833,833,833,2
|
|
20230704,121400,213541967,833,833,833,833,2
|
|
20230704,121300,213540301,833,833,833,833,2
|
|
20230704,121200,213538635,833,833,833,833,2
|
|
20230704,121100,213536969,833,833,833,833,2
|
|
20230704,121000,213535303,833,833,833,833,12
|
|
20230704,120900,213525307,833,833,833,833,2
|
|
20230704,120800,213523641,833,833,833,833,34
|
|
20230704,120700,213495319,833,833,833,833,3
|
|
20230704,120600,213492820,833,833,833,833,2
|
|
20230704,120500,213491154,833,833,833,833,102
|
|
20230704,120400,213406188,833,831,833,831,49
|
|
20230704,120300,213365399,833,831,833,831,122
|
|
20230704,120200,213263786,831,832,833,831,273
|
|
20230704,120100,213036422,833,832,833,832,21
|
|
20230704,120000,213018948,833,831,833,831,542
|
|
20230704,115900,212567908,831,831,831,831,2
|
|
20230704,115800,212566246,831,831,831,831,2
|
|
20230704,115700,212564584,832,832,832,832,2
|
|
20230704,115600,212562920,832,832,832,832,3
|
|
20230704,115500,212560424,832,831,832,831,2
|
|
20230704,115400,212558761,832,831,832,831,22
|
|
20230704,115300,212540461,831,826,831,826,7
|
|
20230704,115200,212534669,832,831,832,831,11
|
|
20230704,115100,212525527,832,832,832,832,7
|
|
20230704,115000,212519703,832,833,833,832,275
|
|
20230704,114900,212290901,833,833,833,833,2
|
|
20230704,114800,212289235,832,832,833,832,15
|
|
20230704,114700,212276753,832,832,832,832,57
|
|
20230704,114600,212229329,833,832,833,832,40
|
|
20230704,114500,212196047,832,826,832,826,1013
|
|
20230704,114400,211359165,826,826,826,826,2
|
|
20230704,114300,211357513,826,828,828,826,3009
|
|
20230704,114200,208870059,830,830,830,830,114
|
|
20230704,114100,208775439,832,832,832,832,2
|
|
20230704,114000,208773775,832,832,832,832,2
|
|
20230704,113900,208772111,832,832,832,832,2
|
|
20230704,113800,208770447,833,833,833,833,2
|
|
20230704,113700,208768781,832,831,832,831,1909
|
|
20230704,113600,207182400,831,831,831,831,2
|
|
20230704,113500,207180738,831,831,831,831,4
|
|
20230704,113400,207177414,831,831,831,831,3
|
|
20230704,113300,207174921,831,831,831,831,2
|
|
20230704,113200,207173259,831,831,831,831,2
|
|
20230704,113100,207171597,831,830,831,830,3
|
|
20230704,113000,207169105,830,826,831,826,9880
|
|
20230704,112900,198981684,826,826,826,826,7
|
|
20230704,112800,198975902,826,826,826,826,2
|
|
20230704,112700,198974250,826,826,826,826,2
|
|
20230704,112600,198972598,826,825,826,825,3
|
|
20230704,112500,198970121,826,826,826,826,2
|
|
20230704,112400,198968469,826,826,826,826,2
|
|
20230704,112300,198966817,826,826,826,826,3
|
|
20230704,112200,198964339,826,826,826,826,2
|
|
20230704,112100,198962687,826,826,826,826,409
|
|
20230704,112000,198624853,827,827,827,827,2
|
|
20230704,111900,198623199,827,827,827,827,2
|
|
20230704,111800,198621545,827,826,827,826,103
|
|
20230704,111700,198536465,826,826,826,826,2
|
|
20230704,111600,198534813,825,826,826,825,6
|
|
20230704,111500,198529861,826,826,826,826,2
|
|
20230704,111400,198528209,827,827,827,827,1236
|
|
20230704,111300,197506037,827,824,827,824,7008
|
|
20230704,111200,191724483,825,824,825,824,1132
|
|
20230704,111100,190791712,824,819,824,819,4234
|
|
20230704,111000,187312970,819,819,819,819,502
|
|
20230704,110900,186901832,819,818,819,818,124
|
|
20230704,110800,186800398,818,818,818,818,2
|
|
20230704,110700,186798762,818,818,818,818,5
|
|
20230704,110600,186794672,818,818,818,818,2
|
|
20230704,110500,186793036,818,817,818,817,438
|
|
20230704,110400,186435188,819,819,819,819,2
|
|
20230704,110300,186433550,819,817,819,817,553
|
|
20230704,110200,185981745,817,817,817,817,2
|
|
20230704,110100,185980111,817,817,817,817,2
|
|
20230704,110000,185978477,817,813,817,813,1822
|
|
20230704,105900,184497179,813,813,813,813,2
|
|
20230704,105800,184495553,813,812,813,812,3
|
|
20230704,105700,184493115,813,813,813,813,51
|
|
20230704,105600,184451652,813,812,813,812,477
|
|
20230704,105500,184064312,812,812,812,812,3
|
|
20230704,105400,184061876,812,811,812,809,10002
|
|
20230704,105300,175964416,812,812,812,812,125
|
|
20230704,105200,175862916,812,811,812,811,15
|
|
20230704,105100,175850749,812,812,812,812,2
|
|
20230704,105000,175849125,812,812,812,812,2
|
|
20230704,104900,175847501,812,811,812,811,10
|
|
20230704,104800,175839388,812,812,812,812,2
|
|
20230704,104700,175837764,811,810,811,810,20
|
|
20230704,104600,175821557,811,811,811,811,2
|
|
20230704,104500,175819935,811,811,811,810,214
|
|
20230704,104400,175646425,812,813,813,811,121
|
|
20230704,104300,175548070,816,816,816,816,2
|
|
20230704,104200,175546438,816,816,816,813,22
|
|
20230704,104100,175528525,816,816,816,816,2
|
|
20230704,104000,175526893,816,816,816,816,2
|
|
20230704,103900,175525261,816,810,816,810,1089
|
|
20230704,103800,174642123,810,816,817,810,1747
|
|
20230704,103700,173225211,817,818,818,811,27
|
|
20230704,103600,173203218,818,818,818,818,2
|
|
20230704,103500,173201582,818,818,818,818,2
|
|
20230704,103400,173199946,818,818,818,818,2
|
|
20230704,103300,173198310,818,818,818,818,2
|
|
20230704,103200,173196674,818,811,818,811,15
|
|
20230704,103100,173184495,819,815,819,815,368
|
|
20230704,103000,172883553,815,811,815,811,2260
|
|
20230704,102900,171045138,812,812,812,812,2
|
|
20230704,102800,171043514,807,812,812,807,11195
|
|
20230704,102700,162001984,812,810,812,810,16
|
|
20230704,102600,161989018,813,813,813,812,100
|
|
20230704,102500,161907722,814,813,814,813,7
|
|
20230704,102400,161902029,814,813,814,813,7
|
|
20230704,102300,161896336,814,813,814,813,133
|
|
20230704,102200,161788205,813,810,813,810,15
|
|
20230704,102100,161776049,813,814,814,810,3691
|
|
20230704,102000,158783157,815,810,815,810,5
|
|
20230704,101900,158779097,816,816,816,816,2
|
|
20230704,101800,158777465,816,813,816,810,2538
|
|
20230704,101700,156718199,814,816,817,814,676
|
|
20230704,101600,156166121,814,816,816,814,104
|
|
20230704,101500,156081457,816,816,816,816,2
|
|
20230704,101400,156079825,816,816,816,816,2
|
|
20230704,101300,156078193,816,816,816,816,5
|
|
20230704,101200,156074113,816,814,816,813,37
|
|
20230704,101100,156044004,814,814,814,814,4978
|
|
20230704,101000,151991912,816,816,816,816,2
|
|
20230704,100900,151990280,816,815,816,815,7
|
|
20230704,100800,151984573,816,816,816,816,2
|
|
20230704,100700,151982941,816,814,816,814,601
|
|
20230704,100600,151493723,814,816,816,814,587
|
|
20230704,100500,151015901,816,815,816,815,133
|
|
20230704,100400,150907503,816,816,817,816,247
|
|
20230704,100300,150705728,816,815,816,815,225
|
|
20230704,100200,150522351,816,816,816,815,438
|
|
20230704,100100,150165378,816,816,816,816,2
|
|
20230704,100000,150163746,816,816,816,816,3
|
|
20230704,095900,150161298,816,816,816,816,3
|
|
20230704,095800,150158850,817,817,817,817,526
|
|
20230704,095700,149729108,816,815,817,815,436
|
|
20230704,095600,149373343,816,817,817,816,153
|
|
20230704,095500,149248344,817,818,818,815,189
|
|
20230704,095400,149094144,818,818,818,818,9
|
|
20230704,095300,149086782,818,819,819,818,124
|
|
20230704,095200,148985229,820,821,821,819,186
|
|
20230704,095100,148832634,822,821,822,821,225
|
|
20230704,095000,148647907,821,821,822,821,124
|
|
20230704,094900,148546101,822,821,822,821,41
|
|
20230704,094800,148512438,821,820,821,820,288
|
|
20230704,094700,148276276,822,819,822,812,2235
|
|
20230704,094600,146444664,820,809,820,809,6876
|
|
20230704,094500,140836013,809,813,813,809,8787
|
|
20230704,094400,133711052,818,814,818,814,102
|
|
20230704,094300,133628016,814,814,814,814,526
|
|
20230704,094200,133199852,814,814,814,812,636
|
|
20230704,094100,132682170,814,820,820,814,7878
|
|
20230704,094000,126247908,819,819,819,819,158
|
|
20230704,093900,126118506,819,819,819,819,284
|
|
20230704,093800,125885910,819,819,819,819,47
|
|
20230704,093700,125847417,819,819,819,818,140
|
|
20230704,093600,125732870,819,819,819,819,7
|
|
20230704,093500,125727137,819,819,819,819,26
|
|
20230704,093400,125705843,819,818,819,818,283
|
|
20230704,093300,125474190,818,817,818,817,414
|
|
20230704,093200,125135950,819,819,819,813,315
|
|
20230704,093100,124878043,811,815,823,810,10908
|
|
20230704,093000,116009020,815,825,825,810,13923
|
|
20230704,092900,104674231,825,825,825,825,3
|
|
20230704,092800,104671756,820,829,829,820,20063
|
|
20230704,092700,88186739,829,829,829,828,1015
|
|
20230704,092600,87345317,829,827,829,827,2502
|
|
20230704,092500,85271959,827,826,827,826,6
|
|
20230704,092400,85267001,826,825,826,824,118
|
|
20230704,092300,85169759,825,825,825,824,156
|
|
20230704,092200,85041162,826,825,826,825,216
|
|
20230704,092100,84862960,827,832,833,827,3489
|
|
20230704,092000,81959135,833,832,833,832,8440
|
|
20230704,091900,74937052,832,825,832,825,7590
|
|
20230704,091800,68674991,825,823,827,822,6124
|
|
20230704,091700,63635264,823,826,827,823,3346
|
|
20230704,091600,60874466,828,836,836,825,14760
|
|
20230704,091500,48608779,839,839,840,836,2040
|
|
20230704,091400,46897036,839,850,850,839,6665
|
|
20230704,091300,41280292,850,850,851,850,1163
|
|
20230704,091200,40291741,856,855,856,848,4369
|
|
20230704,091100,36579778,857,857,857,857,5
|
|
20230704,091000,36575493,857,857,857,855,2609
|
|
20230704,090900,34339788,856,858,858,855,110
|
|
20230704,090800,34245712,860,860,860,855,1107
|
|
20230704,090700,33298944,861,862,862,861,2331
|
|
20230704,090600,31290953,868,861,868,861,1618
|
|
20230704,090500,29894494,861,866,866,860,2597
|
|
20230704,090400,27650730,866,865,866,861,3168
|
|
20230704,090300,24920262,867,870,870,866,15858
|
|
20230704,090200,11171532,870,871,871,868,617
|
|
20230704,090100,10635627,871,867,875,867,1139
|
|
20230704,090000,9645237,867,870,874,867,11092
|