704 lines
31 KiB
CSV
704 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,204100,245235643,811,811,811,811,1440
|
|
20230707,204000,245235643,811,811,811,811,0
|
|
20230707,203900,245235643,811,811,811,811,0
|
|
20230707,203800,245235643,811,811,811,811,0
|
|
20230707,203700,245235643,811,811,811,811,0
|
|
20230707,203600,245235643,811,811,811,811,0
|
|
20230707,203500,245235643,811,811,811,811,0
|
|
20230707,203400,245235643,811,811,811,811,0
|
|
20230707,203300,245235643,811,811,811,811,0
|
|
20230707,203200,245235643,811,811,811,811,0
|
|
20230707,203100,245235643,811,811,811,811,0
|
|
20230707,203000,245235643,811,811,811,811,0
|
|
20230707,202900,245235643,811,811,811,811,0
|
|
20230707,202800,245235643,811,811,811,811,0
|
|
20230707,202700,245235643,811,811,811,811,0
|
|
20230707,202600,245235643,811,811,811,811,0
|
|
20230707,202500,245235643,811,811,811,811,0
|
|
20230707,202400,245235643,811,811,811,811,0
|
|
20230707,202300,245235643,811,811,811,811,0
|
|
20230707,202200,245235643,811,811,811,811,0
|
|
20230707,202100,245235643,811,811,811,811,0
|
|
20230707,202000,245235643,811,811,811,811,0
|
|
20230707,201900,245235643,811,811,811,811,0
|
|
20230707,201800,245235643,811,811,811,811,0
|
|
20230707,201700,245235643,811,811,811,811,0
|
|
20230707,201600,245235643,811,811,811,811,0
|
|
20230707,201500,245235643,811,811,811,811,0
|
|
20230707,201400,245235643,811,811,811,811,0
|
|
20230707,201300,245235643,811,811,811,811,0
|
|
20230707,201200,245235643,811,811,811,811,0
|
|
20230707,201100,245235643,811,811,811,811,1440
|
|
20230707,201000,245235643,811,811,811,811,0
|
|
20230707,200900,245235643,811,811,811,811,0
|
|
20230707,200800,245235643,811,811,811,811,0
|
|
20230707,200700,245235643,811,811,811,811,0
|
|
20230707,200600,245235643,811,811,811,811,0
|
|
20230707,200500,245235643,811,811,811,811,0
|
|
20230707,200400,245235643,811,811,811,811,0
|
|
20230707,200300,245235643,811,811,811,811,0
|
|
20230707,200200,245235643,811,811,811,811,0
|
|
20230707,200100,245235643,811,811,811,811,0
|
|
20230707,200000,245235643,811,811,811,811,0
|
|
20230707,195900,245235643,811,811,811,811,0
|
|
20230707,195800,245235643,811,811,811,811,0
|
|
20230707,195700,245235643,811,811,811,811,0
|
|
20230707,195600,245235643,811,811,811,811,0
|
|
20230707,195500,245235643,811,811,811,811,0
|
|
20230707,195400,245235643,811,811,811,811,0
|
|
20230707,195300,245235643,811,811,811,811,0
|
|
20230707,195200,245235643,811,811,811,811,0
|
|
20230707,195100,245235643,811,811,811,811,0
|
|
20230707,195000,245235643,811,811,811,811,0
|
|
20230707,194900,245235643,811,811,811,811,0
|
|
20230707,194800,245235643,811,811,811,811,0
|
|
20230707,194700,245235643,811,811,811,811,0
|
|
20230707,194600,245235643,811,811,811,811,0
|
|
20230707,194500,245235643,811,811,811,811,0
|
|
20230707,194400,245235643,811,811,811,811,0
|
|
20230707,194300,245235643,811,811,811,811,0
|
|
20230707,194200,245235643,811,811,811,811,0
|
|
20230707,194100,245235643,811,811,811,811,1440
|
|
20230707,194000,245235643,811,811,811,811,0
|
|
20230707,193900,245235643,811,811,811,811,0
|
|
20230707,193800,245235643,811,811,811,811,0
|
|
20230707,193700,245235643,811,811,811,811,0
|
|
20230707,193600,245235643,811,811,811,811,0
|
|
20230707,193500,245235643,811,811,811,811,0
|
|
20230707,193400,245235643,811,811,811,811,0
|
|
20230707,193300,245235643,811,811,811,811,0
|
|
20230707,193200,245235643,811,811,811,811,0
|
|
20230707,193100,245235643,811,811,811,811,0
|
|
20230707,193000,245235643,811,811,811,811,0
|
|
20230707,192900,245235643,811,811,811,811,0
|
|
20230707,192800,245235643,811,811,811,811,0
|
|
20230707,192700,245235643,811,811,811,811,0
|
|
20230707,192600,245235643,811,811,811,811,0
|
|
20230707,192500,245235643,811,811,811,811,0
|
|
20230707,192400,245235643,811,811,811,811,0
|
|
20230707,192300,245235643,811,811,811,811,0
|
|
20230707,192200,245235643,811,811,811,811,0
|
|
20230707,192100,245235643,811,811,811,811,0
|
|
20230707,192000,245235643,811,811,811,811,0
|
|
20230707,191900,245235643,811,811,811,811,0
|
|
20230707,191800,245235643,811,811,811,811,0
|
|
20230707,191700,245235643,811,811,811,811,0
|
|
20230707,191600,245235643,811,811,811,811,0
|
|
20230707,191500,245235643,811,811,811,811,0
|
|
20230707,191400,245235643,811,811,811,811,0
|
|
20230707,191300,245235643,811,811,811,811,0
|
|
20230707,191200,245235643,811,811,811,811,0
|
|
20230707,191100,245235643,811,811,811,811,1440
|
|
20230707,191000,245235643,811,811,811,811,0
|
|
20230707,190900,245235643,811,811,811,811,0
|
|
20230707,190800,245235643,811,811,811,811,0
|
|
20230707,190700,245235643,811,811,811,811,0
|
|
20230707,190600,245235643,811,811,811,811,0
|
|
20230707,190500,245235643,811,811,811,811,0
|
|
20230707,190400,245235643,811,811,811,811,0
|
|
20230707,190300,245235643,811,811,811,811,0
|
|
20230707,190200,245235643,811,811,811,811,0
|
|
20230707,190100,245235643,811,811,811,811,0
|
|
20230707,190000,245235643,811,811,811,811,0
|
|
20230707,185900,245235643,811,811,811,811,0
|
|
20230707,185800,245235643,811,811,811,811,0
|
|
20230707,185700,245235643,811,811,811,811,0
|
|
20230707,185600,245235643,811,811,811,811,0
|
|
20230707,185500,245235643,811,811,811,811,0
|
|
20230707,185400,245235643,811,811,811,811,0
|
|
20230707,185300,245235643,811,811,811,811,0
|
|
20230707,185200,245235643,811,811,811,811,0
|
|
20230707,185100,245235643,811,811,811,811,0
|
|
20230707,185000,245235643,811,811,811,811,0
|
|
20230707,184900,245235643,811,811,811,811,0
|
|
20230707,184800,245235643,811,811,811,811,0
|
|
20230707,184700,245235643,811,811,811,811,0
|
|
20230707,184600,245235643,811,811,811,811,0
|
|
20230707,184500,245235643,811,811,811,811,0
|
|
20230707,184400,245235643,811,811,811,811,0
|
|
20230707,184300,245235643,811,811,811,811,0
|
|
20230707,184200,245235643,811,811,811,811,0
|
|
20230707,184100,245235643,811,811,811,811,1440
|
|
20230707,184000,245235643,811,811,811,811,0
|
|
20230707,183900,245235643,811,811,811,811,0
|
|
20230707,183800,245235643,811,811,811,811,0
|
|
20230707,183700,245235643,811,811,811,811,0
|
|
20230707,183600,245235643,811,811,811,811,0
|
|
20230707,183500,245235643,811,811,811,811,0
|
|
20230707,183400,245235643,811,811,811,811,0
|
|
20230707,183300,245235643,811,811,811,811,0
|
|
20230707,183200,245235643,811,811,811,811,0
|
|
20230707,183100,245235643,811,811,811,811,0
|
|
20230707,183000,245235643,811,811,811,811,0
|
|
20230707,182900,245235643,811,811,811,811,0
|
|
20230707,182800,245235643,811,811,811,811,0
|
|
20230707,182700,245235643,811,811,811,811,0
|
|
20230707,182600,245235643,811,811,811,811,0
|
|
20230707,182500,245235643,811,811,811,811,0
|
|
20230707,182400,245235643,811,811,811,811,0
|
|
20230707,182300,245235643,811,811,811,811,0
|
|
20230707,182200,245235643,811,811,811,811,0
|
|
20230707,182100,245235643,811,811,811,811,0
|
|
20230707,182000,245235643,811,811,811,811,0
|
|
20230707,181900,245235643,811,811,811,811,0
|
|
20230707,181800,245235643,811,811,811,811,0
|
|
20230707,181700,245235643,811,811,811,811,0
|
|
20230707,181600,245235643,811,811,811,811,0
|
|
20230707,181500,245235643,811,811,811,811,0
|
|
20230707,181400,245235643,811,811,811,811,0
|
|
20230707,181300,245235643,811,811,811,811,0
|
|
20230707,181200,245235643,811,811,811,811,0
|
|
20230707,181100,245235643,811,811,811,811,1440
|
|
20230707,181000,245235643,811,811,811,811,0
|
|
20230707,180900,245235643,811,811,811,811,0
|
|
20230707,180800,245235643,811,811,811,811,0
|
|
20230707,180700,245235643,811,811,811,811,0
|
|
20230707,180600,245235643,811,811,811,811,0
|
|
20230707,180500,245235643,811,811,811,811,0
|
|
20230707,180400,245235643,811,811,811,811,0
|
|
20230707,180300,245235643,811,811,811,811,0
|
|
20230707,180200,245235643,811,811,811,811,0
|
|
20230707,180100,245235643,811,811,811,811,0
|
|
20230707,180000,245235643,811,811,811,811,0
|
|
20230707,175900,245235643,811,811,811,811,0
|
|
20230707,175800,245235643,811,811,811,811,0
|
|
20230707,175700,245235643,811,811,811,811,0
|
|
20230707,175600,245235643,811,811,811,811,0
|
|
20230707,175500,245235643,811,811,811,811,0
|
|
20230707,175400,245235643,811,811,811,811,0
|
|
20230707,175300,245235643,811,811,811,811,0
|
|
20230707,175200,245235643,811,811,811,811,0
|
|
20230707,175100,245235643,811,811,811,811,0
|
|
20230707,175000,245235643,811,811,811,811,0
|
|
20230707,174900,245235643,811,811,811,811,0
|
|
20230707,174800,245235643,811,811,811,811,0
|
|
20230707,174700,245235643,811,811,811,811,0
|
|
20230707,174600,245235643,811,811,811,811,0
|
|
20230707,174500,245235643,811,811,811,811,0
|
|
20230707,174400,245235643,811,811,811,811,0
|
|
20230707,174300,245235643,811,811,811,811,0
|
|
20230707,174200,245235643,811,811,811,811,0
|
|
20230707,174100,245235643,811,811,811,811,1440
|
|
20230707,174000,245235643,811,811,811,811,0
|
|
20230707,173900,245235643,811,811,811,811,0
|
|
20230707,173800,245235643,811,811,811,811,0
|
|
20230707,173700,245235643,811,811,811,811,0
|
|
20230707,173600,245235643,811,811,811,811,0
|
|
20230707,173500,245235643,811,811,811,811,0
|
|
20230707,173400,245235643,811,811,811,811,0
|
|
20230707,173300,245235643,811,811,811,811,0
|
|
20230707,173200,245235643,811,811,811,811,0
|
|
20230707,173100,245235643,811,811,811,811,0
|
|
20230707,173000,245235643,811,811,811,811,0
|
|
20230707,172900,245235643,811,811,811,811,0
|
|
20230707,172800,245235643,811,811,811,811,0
|
|
20230707,172700,245235643,811,811,811,811,0
|
|
20230707,172600,245235643,811,811,811,811,0
|
|
20230707,172500,245235643,811,811,811,811,0
|
|
20230707,172400,245235643,811,811,811,811,0
|
|
20230707,172300,245235643,811,811,811,811,0
|
|
20230707,172200,245235643,811,811,811,811,0
|
|
20230707,172100,245235643,811,811,811,811,0
|
|
20230707,172000,245235643,811,811,811,811,0
|
|
20230707,171900,245235643,811,811,811,811,0
|
|
20230707,171800,245235643,811,811,811,811,0
|
|
20230707,171700,245235643,811,811,811,811,0
|
|
20230707,171600,245235643,811,811,811,811,0
|
|
20230707,171500,245235643,811,811,811,811,0
|
|
20230707,171400,245235643,811,811,811,811,0
|
|
20230707,171300,245235643,811,811,811,811,0
|
|
20230707,171200,245235643,811,811,811,811,0
|
|
20230707,171100,245235643,811,811,811,811,1440
|
|
20230707,171000,245235643,811,811,811,811,0
|
|
20230707,170900,245235643,811,811,811,811,0
|
|
20230707,170800,245235643,811,811,811,811,0
|
|
20230707,170700,245235643,811,811,811,811,0
|
|
20230707,170600,245235643,811,811,811,811,0
|
|
20230707,170500,245235643,811,811,811,811,0
|
|
20230707,170400,245235643,811,811,811,811,0
|
|
20230707,170300,245235643,811,811,811,811,0
|
|
20230707,170200,245235643,811,811,811,811,0
|
|
20230707,170100,245235643,811,811,811,811,0
|
|
20230707,170000,245235643,811,811,811,811,0
|
|
20230707,165900,245235643,811,811,811,811,0
|
|
20230707,165800,245235643,811,811,811,811,0
|
|
20230707,165700,245235643,811,811,811,811,0
|
|
20230707,165600,245235643,811,811,811,811,0
|
|
20230707,165500,245235643,811,811,811,811,0
|
|
20230707,165400,245235643,811,811,811,811,0
|
|
20230707,165300,245235643,811,811,811,811,0
|
|
20230707,165200,245235643,811,811,811,811,0
|
|
20230707,165100,245235643,811,811,811,811,0
|
|
20230707,165000,245235643,811,811,811,811,0
|
|
20230707,164900,245235643,811,811,811,811,0
|
|
20230707,164800,245235643,811,811,811,811,0
|
|
20230707,164700,245235643,811,811,811,811,0
|
|
20230707,164600,245235643,811,811,811,811,0
|
|
20230707,164500,245235643,811,811,811,811,0
|
|
20230707,164400,245235643,811,811,811,811,0
|
|
20230707,164300,245235643,811,811,811,811,0
|
|
20230707,164200,245235643,811,811,811,811,0
|
|
20230707,164100,245235643,811,811,811,811,1440
|
|
20230707,164000,245235643,811,811,811,811,0
|
|
20230707,163900,245235643,811,811,811,811,0
|
|
20230707,163800,245235643,811,811,811,811,0
|
|
20230707,163700,245235643,811,811,811,811,0
|
|
20230707,163600,245235643,811,811,811,811,0
|
|
20230707,163500,245235643,811,811,811,811,0
|
|
20230707,163400,245235643,811,811,811,811,0
|
|
20230707,163300,245235643,811,811,811,811,0
|
|
20230707,163200,245235643,811,811,811,811,0
|
|
20230707,163100,245235643,811,811,811,811,0
|
|
20230707,163000,245235643,811,811,811,811,0
|
|
20230707,162900,245235643,811,811,811,811,0
|
|
20230707,162800,245235643,811,811,811,811,0
|
|
20230707,162700,245235643,811,811,811,811,0
|
|
20230707,162600,245235643,811,811,811,811,0
|
|
20230707,162500,245235643,811,811,811,811,0
|
|
20230707,162400,245235643,811,811,811,811,0
|
|
20230707,162300,245235643,811,811,811,811,0
|
|
20230707,162200,245235643,811,811,811,811,0
|
|
20230707,162100,245235643,811,811,811,811,0
|
|
20230707,162000,245235643,811,811,811,811,0
|
|
20230707,161900,245235643,811,811,811,811,0
|
|
20230707,161800,245235643,811,811,811,811,0
|
|
20230707,161700,245235643,811,811,811,811,0
|
|
20230707,161600,245235643,811,811,811,811,0
|
|
20230707,161500,245235643,811,811,811,811,0
|
|
20230707,161400,245235643,811,811,811,811,0
|
|
20230707,161300,245235643,811,811,811,811,0
|
|
20230707,161200,245235643,811,811,811,811,0
|
|
20230707,161100,245235643,811,811,811,811,1440
|
|
20230707,161000,245235643,811,811,811,811,0
|
|
20230707,160900,245235643,811,811,811,811,0
|
|
20230707,160800,245235643,811,811,811,811,0
|
|
20230707,160700,245235643,811,811,811,811,0
|
|
20230707,160600,245235643,811,811,811,811,0
|
|
20230707,160500,245235643,811,811,811,811,0
|
|
20230707,160400,245235643,811,811,811,811,0
|
|
20230707,160300,245235643,811,811,811,811,0
|
|
20230707,160200,245235643,811,811,811,811,0
|
|
20230707,160100,245235643,811,811,811,811,0
|
|
20230707,160000,245235643,811,811,811,811,0
|
|
20230707,155900,245235643,811,811,811,811,0
|
|
20230707,155800,245235643,811,811,811,811,0
|
|
20230707,155700,245235643,811,811,811,811,0
|
|
20230707,155600,245235643,811,811,811,811,0
|
|
20230707,155500,245235643,811,811,811,811,0
|
|
20230707,155400,245235643,811,811,811,811,0
|
|
20230707,155300,245235643,811,811,811,811,0
|
|
20230707,155200,245235643,811,811,811,811,0
|
|
20230707,155100,245235643,811,811,811,811,0
|
|
20230707,155000,245235643,811,811,811,811,0
|
|
20230707,154900,245235643,811,811,811,811,0
|
|
20230707,154800,245235643,811,811,811,811,0
|
|
20230707,154700,245235643,811,811,811,811,0
|
|
20230707,154600,245235643,811,811,811,811,0
|
|
20230707,154500,245235643,811,811,811,811,0
|
|
20230707,154400,245235643,811,811,811,811,0
|
|
20230707,154300,245235643,811,811,811,811,0
|
|
20230707,154200,245235643,811,811,811,811,0
|
|
20230707,154100,245235643,811,811,811,811,1440
|
|
20230707,154000,245235643,811,811,811,811,0
|
|
20230707,153900,245235643,811,811,811,811,0
|
|
20230707,153800,245235643,811,811,811,811,0
|
|
20230707,153700,245235643,811,811,811,811,0
|
|
20230707,153600,245235643,811,811,811,811,0
|
|
20230707,153500,245235643,811,811,811,811,0
|
|
20230707,153400,245235643,811,811,811,811,0
|
|
20230707,153300,245235643,811,811,811,811,0
|
|
20230707,153200,245235643,811,811,811,811,0
|
|
20230707,153100,245235643,811,811,811,811,0
|
|
20230707,153000,245235643,811,811,811,811,1440
|
|
20230707,152900,244067803,816,816,816,816,0
|
|
20230707,152800,244067803,816,816,816,816,0
|
|
20230707,152700,244067803,816,816,816,816,0
|
|
20230707,152600,244067803,816,816,816,816,0
|
|
20230707,152500,244067803,816,816,816,816,0
|
|
20230707,152400,244067803,816,816,816,816,0
|
|
20230707,152300,244067803,816,816,816,816,0
|
|
20230707,152200,244067803,816,816,816,816,0
|
|
20230707,152100,244067803,816,816,816,816,0
|
|
20230707,152000,244067803,816,816,816,816,0
|
|
20230707,151900,244067803,816,813,816,813,1004
|
|
20230707,151800,243248863,813,813,813,813,905
|
|
20230707,151700,242513098,811,811,811,811,3
|
|
20230707,151600,242510665,811,811,811,811,5
|
|
20230707,151500,242506610,813,811,813,811,1565
|
|
20230707,151400,241237369,809,809,809,809,6
|
|
20230707,151300,241232515,809,809,811,809,17
|
|
20230707,151200,241218736,809,809,809,809,5
|
|
20230707,151100,241214691,809,809,809,809,5
|
|
20230707,151000,241210646,809,809,809,809,6
|
|
20230707,150900,241205792,809,811,811,809,504
|
|
20230707,150800,240797053,809,809,809,809,5
|
|
20230707,150700,240793008,809,809,809,809,5
|
|
20230707,150600,240788963,809,809,809,809,5
|
|
20230707,150500,240784918,809,809,809,809,4
|
|
20230707,150400,240781682,809,809,809,809,5
|
|
20230707,150300,240777637,809,809,809,809,6
|
|
20230707,150200,240772783,809,809,809,809,304
|
|
20230707,150100,240526847,809,809,809,809,5
|
|
20230707,150000,240522802,809,809,809,809,5
|
|
20230707,145900,240518757,809,809,809,809,6
|
|
20230707,145800,240513903,810,810,810,810,234
|
|
20230707,145700,240324363,810,812,812,810,15
|
|
20230707,145600,240312193,810,810,810,810,5
|
|
20230707,145500,240308143,810,810,810,810,5
|
|
20230707,145400,240304093,811,811,811,810,327
|
|
20230707,145300,240038898,811,811,811,811,5
|
|
20230707,145200,240034843,812,810,812,810,552
|
|
20230707,145100,239586974,810,810,810,810,4
|
|
20230707,145000,239583734,810,810,810,810,4
|
|
20230707,144900,239580494,810,810,810,810,5
|
|
20230707,144800,239576444,810,810,810,810,6
|
|
20230707,144700,239571584,810,811,811,810,17
|
|
20230707,144600,239557801,810,810,810,810,5
|
|
20230707,144500,239553751,810,810,810,810,5
|
|
20230707,144400,239549701,810,810,810,810,5
|
|
20230707,144300,239545651,810,810,810,810,5
|
|
20230707,144200,239541601,810,810,810,810,5
|
|
20230707,144100,239537551,811,810,811,810,301
|
|
20230707,144000,239293506,810,810,811,810,104
|
|
20230707,143900,239209166,810,810,810,810,5
|
|
20230707,143800,239205116,810,810,810,810,6
|
|
20230707,143700,239200256,810,810,810,810,6
|
|
20230707,143600,239195396,810,810,810,810,5023
|
|
20230707,143500,235126766,810,810,811,810,105
|
|
20230707,143400,235041616,810,810,810,810,5
|
|
20230707,143300,235037566,810,811,811,810,1011
|
|
20230707,143200,234218147,811,810,811,810,156
|
|
20230707,143100,234091636,811,806,811,806,2146
|
|
20230707,143000,232353829,806,808,808,806,1941
|
|
20230707,142900,230785507,808,806,808,806,51
|
|
20230707,142800,230744305,806,806,806,806,5
|
|
20230707,142700,230740275,806,806,806,806,5
|
|
20230707,142600,230736245,806,806,806,806,6
|
|
20230707,142500,230731409,806,806,808,806,5
|
|
20230707,142400,230727377,806,806,806,806,5
|
|
20230707,142300,230723347,806,806,806,806,5
|
|
20230707,142200,230719317,809,807,809,807,8
|
|
20230707,142100,230712857,807,808,808,807,3
|
|
20230707,142000,230710435,809,806,809,806,26
|
|
20230707,141900,230689436,806,806,806,806,5
|
|
20230707,141800,230685406,806,806,806,806,5
|
|
20230707,141700,230681376,806,806,806,806,5
|
|
20230707,141600,230677346,806,806,806,806,5
|
|
20230707,141500,230673316,806,806,806,806,324
|
|
20230707,141400,230412172,807,807,807,806,4
|
|
20230707,141300,230408946,807,807,807,807,5
|
|
20230707,141200,230404911,806,806,809,806,26
|
|
20230707,141100,230383912,806,806,806,806,6
|
|
20230707,141000,230379076,806,806,806,806,4
|
|
20230707,140900,230375852,806,806,806,806,5
|
|
20230707,140800,230371822,806,806,806,806,5
|
|
20230707,140700,230367792,806,809,809,806,6
|
|
20230707,140600,230362953,807,808,809,806,2998
|
|
20230707,140500,227940571,809,808,809,808,29
|
|
20230707,140400,227917135,808,809,809,808,22
|
|
20230707,140300,227899354,809,809,809,808,7
|
|
20230707,140200,227893693,810,809,810,808,7
|
|
20230707,140100,227888031,810,808,810,808,7
|
|
20230707,140000,227882371,808,809,809,808,15
|
|
20230707,135900,227870239,809,809,810,808,5
|
|
20230707,135800,227866195,810,810,810,808,7
|
|
20230707,135700,227860534,809,808,810,808,7
|
|
20230707,135600,227854875,810,808,810,808,7
|
|
20230707,135500,227849215,808,808,808,808,5
|
|
20230707,135400,227845175,808,808,808,808,5
|
|
20230707,135300,227841135,808,808,810,808,16
|
|
20230707,135200,227828187,808,808,808,808,3
|
|
20230707,135100,227825763,808,808,808,808,5
|
|
20230707,135000,227821723,808,809,810,808,4487
|
|
20230707,134900,224187618,809,806,809,806,642
|
|
20230707,134800,223668878,806,806,806,806,4
|
|
20230707,134700,223665654,806,806,806,806,5
|
|
20230707,134600,223661624,806,806,808,806,17
|
|
20230707,134500,223647908,806,806,807,806,15
|
|
20230707,134400,223635808,806,806,806,806,5
|
|
20230707,134300,223631778,806,806,806,806,5
|
|
20230707,134200,223627748,806,806,806,806,6
|
|
20230707,134100,223622912,808,805,808,804,7298
|
|
20230707,134000,217727474,804,805,805,804,5
|
|
20230707,133900,217723452,806,804,806,804,15
|
|
20230707,133800,217711372,806,805,806,804,17
|
|
20230707,133700,217697680,806,805,806,804,8
|
|
20230707,133600,217691239,806,805,807,804,3356
|
|
20230707,133500,214989656,806,806,807,806,3369
|
|
20230707,133400,212274239,807,806,807,806,228
|
|
20230707,133300,212090470,806,807,807,806,30
|
|
20230707,133200,212066262,807,807,807,807,566
|
|
20230707,133100,211609500,808,807,808,807,7
|
|
20230707,133000,211603850,809,806,809,806,16
|
|
20230707,132900,211590918,806,806,806,806,5
|
|
20230707,132800,211586888,806,806,806,806,11
|
|
20230707,132700,211578022,806,806,806,806,6
|
|
20230707,132600,211573186,810,806,810,806,5
|
|
20230707,132500,211569152,807,807,807,807,5
|
|
20230707,132400,211565117,807,807,807,807,5
|
|
20230707,132300,211561082,807,807,807,807,5
|
|
20230707,132200,211557047,806,807,807,806,357
|
|
20230707,132100,211268962,807,807,810,807,163
|
|
20230707,132000,211136947,807,807,807,807,5
|
|
20230707,131900,211132912,807,807,807,807,5
|
|
20230707,131800,211128877,811,809,811,809,380
|
|
20230707,131700,210820805,809,806,809,806,25
|
|
20230707,131600,210800593,806,806,806,806,6
|
|
20230707,131500,210795757,806,806,806,806,4
|
|
20230707,131400,210792533,806,809,809,806,4919
|
|
20230707,131300,206821459,809,809,809,809,5
|
|
20230707,131200,206817414,809,809,809,809,6
|
|
20230707,131100,206812560,809,809,809,809,4
|
|
20230707,131000,206809324,809,809,809,809,5
|
|
20230707,130900,206805279,809,809,809,809,5
|
|
20230707,130800,206801234,809,809,809,809,4
|
|
20230707,130700,206797998,809,809,809,809,5
|
|
20230707,130600,206793953,809,809,809,809,5
|
|
20230707,130500,206789908,809,809,809,809,6
|
|
20230707,130400,206785054,809,809,809,809,4
|
|
20230707,130300,206781818,809,810,810,809,499
|
|
20230707,130200,206377630,810,809,810,809,6
|
|
20230707,130100,206372773,810,810,810,810,20
|
|
20230707,130000,206356573,809,809,809,809,4
|
|
20230707,125900,206353337,809,809,809,809,5
|
|
20230707,125800,206349292,811,809,811,809,405
|
|
20230707,125700,206020847,809,809,809,809,5
|
|
20230707,125600,206016802,812,812,812,809,121
|
|
20230707,125500,205918556,812,809,812,809,208
|
|
20230707,125400,205749675,812,809,812,809,7
|
|
20230707,125300,205744009,809,809,809,809,3
|
|
20230707,125200,205741582,809,809,809,809,5
|
|
20230707,125100,205737537,812,809,812,809,25
|
|
20230707,125000,205717252,809,811,811,809,142
|
|
20230707,124900,205602095,811,811,811,811,677
|
|
20230707,124800,205053048,811,809,811,809,2189
|
|
20230707,124700,203279579,809,809,809,809,5
|
|
20230707,124600,203275534,809,809,810,809,14
|
|
20230707,124500,203264199,809,809,809,809,5
|
|
20230707,124400,203260154,809,809,809,809,5
|
|
20230707,124300,203256109,809,809,810,809,31
|
|
20230707,124200,203231005,809,809,809,809,4
|
|
20230707,124100,203227769,810,810,810,810,5
|
|
20230707,124000,203223719,810,808,810,808,636
|
|
20230707,123900,202708575,808,808,808,808,5
|
|
20230707,123800,202704535,808,808,808,808,4
|
|
20230707,123700,202701303,808,807,808,807,5
|
|
20230707,123600,202697266,807,807,807,807,5
|
|
20230707,123500,202693231,807,808,808,807,6
|
|
20230707,123400,202688387,808,808,808,808,4
|
|
20230707,123300,202685155,807,807,807,807,5
|
|
20230707,123200,202681120,807,807,807,807,5
|
|
20230707,123100,202677085,807,807,811,807,2766
|
|
20230707,123000,200444919,807,808,808,807,366
|
|
20230707,122900,200149193,809,808,809,808,273
|
|
20230707,122800,199928583,808,808,808,808,18
|
|
20230707,122700,199914039,808,807,808,807,4
|
|
20230707,122600,199910810,807,808,808,807,5
|
|
20230707,122500,199906772,808,807,810,807,79
|
|
20230707,122400,199842849,807,806,807,806,5
|
|
20230707,122300,199838817,806,807,809,806,17
|
|
20230707,122200,199825073,807,807,807,807,5
|
|
20230707,122100,199821038,806,806,806,806,5
|
|
20230707,122000,199817008,806,806,806,806,5
|
|
20230707,121900,199812978,806,806,806,806,5
|
|
20230707,121800,199808948,806,806,806,806,5
|
|
20230707,121700,199804918,806,806,806,806,6
|
|
20230707,121600,199800082,806,806,806,806,4
|
|
20230707,121500,199796858,806,806,806,806,5
|
|
20230707,121400,199792828,806,805,811,805,6
|
|
20230707,121300,199787990,805,806,806,805,1802
|
|
20230707,121200,198335581,807,807,807,807,63
|
|
20230707,121100,198284740,807,807,807,807,5
|
|
20230707,121000,198280705,810,804,810,804,5254
|
|
20230707,120900,194028442,803,803,803,803,5
|
|
20230707,120800,194024427,803,804,804,803,5
|
|
20230707,120700,194020409,804,803,804,803,5
|
|
20230707,120600,194016392,803,803,803,803,6
|
|
20230707,120500,194011574,803,803,805,803,15
|
|
20230707,120400,193999507,803,803,803,803,5
|
|
20230707,120300,193995492,803,803,803,803,5
|
|
20230707,120200,193991477,805,802,805,802,7
|
|
20230707,120100,193985857,802,802,803,802,2650
|
|
20230707,120000,191860057,802,802,802,802,2005
|
|
20230707,115900,190252047,803,803,803,803,980
|
|
20230707,115800,189465107,803,803,803,803,5
|
|
20230707,115700,189461092,803,803,803,803,5
|
|
20230707,115600,189457077,803,803,803,803,5
|
|
20230707,115500,189453062,803,803,803,803,5
|
|
20230707,115400,189449047,803,803,803,803,11
|
|
20230707,115300,189440214,803,803,803,803,190
|
|
20230707,115200,189287644,803,803,803,802,5
|
|
20230707,115100,189283632,804,802,805,802,660
|
|
20230707,115000,188752612,802,802,802,802,56
|
|
20230707,114900,188707700,803,803,803,802,1419
|
|
20230707,114800,187568295,803,803,803,803,5
|
|
20230707,114700,187564280,803,803,804,803,14
|
|
20230707,114600,187553029,803,803,803,803,5
|
|
20230707,114500,187549014,803,803,803,803,5
|
|
20230707,114400,187544999,803,803,803,803,6
|
|
20230707,114300,187540181,803,803,803,803,4
|
|
20230707,114200,187536969,803,803,806,803,10
|
|
20230707,114100,187528921,803,803,807,803,17
|
|
20230707,114000,187515222,803,803,809,803,495
|
|
20230707,113900,187116160,803,803,803,803,4
|
|
20230707,113800,187112948,803,803,803,803,5
|
|
20230707,113700,187108933,803,803,803,803,5
|
|
20230707,113600,187104918,803,803,803,803,6
|
|
20230707,113500,187100100,802,802,802,802,4
|
|
20230707,113400,187096892,802,802,802,802,5
|
|
20230707,113300,187092882,802,802,802,802,5
|
|
20230707,113200,187088872,802,802,802,802,5
|
|
20230707,113100,187084862,802,803,803,802,5
|
|
20230707,113000,187080851,802,802,802,802,5
|
|
20230707,112900,187076841,802,802,802,802,6
|
|
20230707,112800,187072029,802,802,802,802,4
|
|
20230707,112700,187068821,802,803,804,801,3198
|
|
20230707,112600,184502700,803,803,803,803,4
|
|
20230707,112500,184499488,803,806,806,803,23522
|
|
20230707,112400,165585926,806,806,806,806,3295
|
|
20230707,112300,162930156,806,806,806,806,6
|
|
20230707,112200,162925320,806,807,807,806,5
|
|
20230707,112100,162921289,806,807,807,806,5
|
|
20230707,112000,162917255,807,807,810,807,26
|
|
20230707,111900,162896211,807,807,807,807,5
|
|
20230707,111800,162892176,807,807,807,807,6
|
|
20230707,111700,162887334,807,807,807,807,4
|
|
20230707,111600,162884106,807,806,807,806,5
|
|
20230707,111500,162880074,806,806,806,806,5
|
|
20230707,111400,162876044,806,806,806,806,6
|
|
20230707,111300,162871208,806,806,806,806,4
|
|
20230707,111200,162867984,806,806,806,806,5
|
|
20230707,111100,162863954,806,806,806,806,4
|
|
20230707,111000,162860730,806,806,806,806,19
|
|
20230707,110900,162845416,806,806,806,806,5
|
|
20230707,110800,162841386,806,806,806,806,5
|
|
20230707,110700,162837356,806,805,806,805,6
|
|
20230707,110600,162832523,805,805,805,805,4
|
|
20230707,110500,162829303,805,805,805,805,5
|
|
20230707,110400,162825278,805,805,805,805,5
|
|
20230707,110300,162821253,805,805,805,805,6
|
|
20230707,110200,162816423,805,805,805,805,4
|
|
20230707,110100,162813203,805,804,805,804,149
|
|
20230707,110000,162693263,805,804,805,804,221
|
|
20230707,105900,162515363,804,804,805,804,116
|
|
20230707,105800,162421988,805,805,805,804,1709
|
|
20230707,105700,161046245,805,806,806,805,52
|
|
20230707,105600,161004335,805,806,806,805,326
|
|
20230707,105500,160741582,806,806,806,806,4
|
|
20230707,105400,160738358,806,806,806,806,467
|
|
20230707,105300,160361956,806,808,808,806,1999
|
|
20230707,105200,158747767,808,806,811,806,706
|
|
20230707,105100,158175236,806,806,806,806,4
|
|
20230707,105000,158172012,806,807,807,806,5
|
|
20230707,104900,158167981,807,807,807,807,549
|
|
20230707,104800,157724938,808,808,808,808,2025
|
|
20230707,104700,156088738,808,808,814,808,5
|
|
20230707,104600,156084692,808,808,808,808,5
|
|
20230707,104500,156080652,808,808,808,808,5
|
|
20230707,104400,156076612,809,810,810,809,2049
|
|
20230707,104300,154418421,811,811,812,811,720
|
|
20230707,104200,153833886,811,811,811,811,554
|
|
20230707,104100,153384592,812,811,812,811,371
|
|
20230707,104000,153083343,811,811,811,811,4
|
|
20230707,103900,153080099,811,811,811,811,5
|
|
20230707,103800,153076044,811,810,811,809,1502
|
|
20230707,103700,151859424,805,804,806,804,6
|
|
20230707,103600,151854595,804,804,804,803,4
|
|
20230707,103500,151851380,814,807,814,802,161
|
|
20230707,103400,151721334,807,800,807,800,3694
|
|
20230707,103300,148748992,800,796,801,792,2677
|
|
20230707,103200,146620253,796,797,804,796,6780
|
|
20230707,103100,141199206,796,815,815,796,88256
|
|
20230707,103000,69951762,815,815,815,815,6
|
|
20230707,102900,69946872,815,815,815,815,4
|
|
20230707,102800,69943612,815,815,815,815,312
|
|
20230707,102700,69689332,815,815,815,815,4
|
|
20230707,102600,69686072,817,817,817,817,1573
|
|
20230707,102500,68400931,817,817,817,817,163
|
|
20230707,102400,68267760,817,817,817,817,162
|
|
20230707,102300,68135406,817,817,817,817,4184
|
|
20230707,102200,64717078,817,817,820,817,117
|
|
20230707,102100,64621162,817,817,817,817,5
|
|
20230707,102000,64617077,817,817,817,817,5
|
|
20230707,101900,64612992,817,817,817,817,6
|
|
20230707,101800,64608090,817,817,817,817,4
|
|
20230707,101700,64604822,817,817,819,817,43
|
|
20230707,101600,64569615,817,815,817,815,570
|
|
20230707,101500,64103964,815,815,815,815,6
|
|
20230707,101400,64099074,816,816,816,816,86
|
|
20230707,101300,64028898,816,816,816,816,4
|
|
20230707,101200,64025634,816,816,816,816,55
|
|
20230707,101100,63980754,816,816,816,816,5
|
|
20230707,101000,63976674,815,815,815,815,5
|
|
20230707,100900,63972599,815,814,815,814,5
|
|
20230707,100800,63968527,814,814,814,814,6
|
|
20230707,100700,63963643,814,814,814,814,1001
|
|
20230707,100600,63148829,813,814,814,813,5
|
|
20230707,100500,63144761,814,813,814,813,5
|
|
20230707,100400,63140694,813,813,813,813,6
|
|
20230707,100300,63135816,813,813,817,813,11
|
|
20230707,100200,63126845,813,813,813,813,5
|
|
20230707,100100,63122780,813,816,817,813,10578
|
|
20230707,100000,54511739,816,816,817,816,74
|
|
20230707,095900,54451286,816,819,819,816,4532
|
|
20230707,095800,50744906,819,818,821,818,5
|
|
20230707,095700,50740811,821,818,821,818,7
|
|
20230707,095600,50735082,818,821,821,818,18
|
|
20230707,095500,50720316,818,818,818,818,5
|
|
20230707,095400,50716226,818,818,818,818,5
|
|
20230707,095300,50712136,818,818,818,818,6
|
|
20230707,095200,50707228,819,819,819,819,4
|
|
20230707,095100,50703952,819,819,819,819,5
|
|
20230707,095000,50699857,818,819,819,818,2835
|
|
20230707,094900,48377993,821,820,821,819,10
|
|
20230707,094800,48369790,820,820,821,820,77
|
|
20230707,094700,48306577,820,820,820,820,883
|
|
20230707,094600,47582517,820,821,822,820,54
|
|
20230707,094500,47538183,820,820,822,820,12
|
|
20230707,094400,47528330,820,821,821,820,6
|
|
20230707,094300,47523409,821,820,821,820,8
|
|
20230707,094200,47516845,820,820,820,820,6
|
|
20230707,094100,47511925,820,820,820,820,4
|
|
20230707,094000,47508645,820,821,821,820,5
|
|
20230707,093900,47504543,821,820,821,820,5
|
|
20230707,093800,47500441,820,819,821,819,6
|
|
20230707,093700,47495522,824,819,824,819,52
|
|
20230707,093600,47452694,819,819,819,819,5
|
|
20230707,093500,47448599,819,818,819,818,5
|
|
20230707,093400,47444507,818,818,818,818,5
|
|
20230707,093300,47440417,818,818,818,818,5
|
|
20230707,093200,47436327,818,817,818,817,5
|
|
20230707,093100,47432240,817,817,817,817,6
|
|
20230707,093000,47427338,816,821,821,815,20301
|
|
20230707,092900,30856455,821,822,822,821,2742
|
|
20230707,092800,28603648,822,820,822,820,1843
|
|
20230707,092700,27091090,820,820,820,820,7
|
|
20230707,092600,27085350,819,818,819,818,2052
|
|
20230707,092500,25404766,818,818,818,818,228
|
|
20230707,092400,25218262,817,818,818,817,5
|
|
20230707,092300,25214175,818,821,821,818,1818
|
|
20230707,092200,23726824,821,820,822,819,609
|
|
20230707,092100,23226368,820,821,821,819,39
|
|
20230707,092000,23194388,820,821,822,820,9
|
|
20230707,091900,23186999,820,819,820,819,49
|
|
20230707,091800,23146822,819,819,820,819,117
|
|
20230707,091700,23050887,819,819,820,818,940
|
|
20230707,091600,22280729,820,820,822,820,302
|
|
20230707,091500,22033087,820,820,822,820,14
|
|
20230707,091400,22021587,821,823,823,820,1242
|
|
20230707,091300,21001904,823,820,823,820,714
|
|
20230707,091200,20415615,820,823,824,820,6458
|
|
20230707,091100,15111095,824,826,827,824,2116
|
|
20230707,091000,13364566,827,825,827,825,594
|
|
20230707,090900,12873336,825,827,827,825,44
|
|
20230707,090800,12836995,827,837,837,827,10049
|
|
20230707,090700,4489355,837,837,837,837,287
|
|
20230707,090600,4249136,837,838,838,837,813
|
|
20230707,090500,3568520,844,838,852,838,593
|
|
20230707,090400,3063376,852,842,852,838,5
|
|
20230707,090300,3059164,842,842,858,842,30
|
|
20230707,090200,3033514,842,842,842,842,5
|
|
20230707,090100,3029304,842,840,860,840,353
|
|
20230707,090000,2725916,832,863,863,832,3217
|