584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184100,298061598,408,408,408,408,11186
|
|
20230720,184000,298061598,408,408,408,408,0
|
|
20230720,183900,298061598,408,408,408,408,0
|
|
20230720,183800,298061598,408,408,408,408,0
|
|
20230720,183700,298061598,408,408,408,408,0
|
|
20230720,183600,298061598,408,408,408,408,0
|
|
20230720,183500,298061598,408,408,408,408,0
|
|
20230720,183400,298061598,408,408,408,408,0
|
|
20230720,183300,298061598,408,408,408,408,0
|
|
20230720,183200,298061598,408,408,408,408,0
|
|
20230720,183100,298061598,408,408,408,408,0
|
|
20230720,183000,298061598,408,408,408,408,0
|
|
20230720,182900,298061598,408,408,408,408,0
|
|
20230720,182800,298061598,408,408,408,408,0
|
|
20230720,182700,298061598,408,408,408,408,0
|
|
20230720,182600,298061598,408,408,408,408,0
|
|
20230720,182500,298061598,408,408,408,408,0
|
|
20230720,182400,298061598,408,408,408,408,0
|
|
20230720,182300,298061598,408,408,408,408,0
|
|
20230720,182200,298061598,408,408,408,408,0
|
|
20230720,182100,298061598,408,408,408,408,0
|
|
20230720,182000,298061598,408,408,408,408,0
|
|
20230720,181900,298061598,408,408,408,408,0
|
|
20230720,181800,298061598,408,408,408,408,0
|
|
20230720,181700,298061598,408,408,408,408,0
|
|
20230720,181600,298061598,408,408,408,408,0
|
|
20230720,181500,298061598,408,408,408,408,0
|
|
20230720,181400,298061598,408,408,408,408,0
|
|
20230720,181300,298061598,408,408,408,408,0
|
|
20230720,181200,298061598,408,408,408,408,0
|
|
20230720,181100,298061598,408,408,408,408,11186
|
|
20230720,181000,298061598,408,408,408,408,0
|
|
20230720,180900,298061598,408,408,408,408,0
|
|
20230720,180800,298061598,408,408,408,408,0
|
|
20230720,180700,298061598,408,408,408,408,0
|
|
20230720,180600,298061598,408,408,408,408,0
|
|
20230720,180500,298061598,408,408,408,408,0
|
|
20230720,180400,298061598,408,408,408,408,0
|
|
20230720,180300,298061598,408,408,408,408,0
|
|
20230720,180200,298061598,408,408,408,408,0
|
|
20230720,180100,298061598,408,408,408,408,0
|
|
20230720,180000,298061598,408,408,408,408,0
|
|
20230720,175900,298061598,408,408,408,408,0
|
|
20230720,175800,298061598,408,408,408,408,0
|
|
20230720,175700,298061598,408,408,408,408,0
|
|
20230720,175600,298061598,408,408,408,408,0
|
|
20230720,175500,298061598,408,408,408,408,0
|
|
20230720,175400,298061598,408,408,408,408,0
|
|
20230720,175300,298061598,408,408,408,408,0
|
|
20230720,175200,298061598,408,408,408,408,0
|
|
20230720,175100,298061598,408,408,408,408,0
|
|
20230720,175000,298061598,408,408,408,408,0
|
|
20230720,174900,298061598,408,408,408,408,0
|
|
20230720,174800,298061598,408,408,408,408,0
|
|
20230720,174700,298061598,408,408,408,408,0
|
|
20230720,174600,298061598,408,408,408,408,0
|
|
20230720,174500,298061598,408,408,408,408,0
|
|
20230720,174400,298061598,408,408,408,408,0
|
|
20230720,174300,298061598,408,408,408,408,0
|
|
20230720,174200,298061598,408,408,408,408,0
|
|
20230720,174100,298061598,408,408,408,408,11186
|
|
20230720,174000,298061598,408,408,408,408,0
|
|
20230720,173900,298061598,408,408,408,408,0
|
|
20230720,173800,298061598,408,408,408,408,0
|
|
20230720,173700,298061598,408,408,408,408,0
|
|
20230720,173600,298061598,408,408,408,408,0
|
|
20230720,173500,298061598,408,408,408,408,0
|
|
20230720,173400,298061598,408,408,408,408,0
|
|
20230720,173300,298061598,408,408,408,408,0
|
|
20230720,173200,298061598,408,408,408,408,0
|
|
20230720,173100,298061598,408,408,408,408,0
|
|
20230720,173000,298061598,408,408,408,408,0
|
|
20230720,172900,298061598,408,408,408,408,0
|
|
20230720,172800,298061598,408,408,408,408,0
|
|
20230720,172700,298061598,408,408,408,408,0
|
|
20230720,172600,298061598,408,408,408,408,0
|
|
20230720,172500,298061598,408,408,408,408,0
|
|
20230720,172400,298061598,408,408,408,408,0
|
|
20230720,172300,298061598,408,408,408,408,0
|
|
20230720,172200,298061598,408,408,408,408,0
|
|
20230720,172100,298061598,408,408,408,408,0
|
|
20230720,172000,298061598,408,408,408,408,0
|
|
20230720,171900,298061598,408,408,408,408,0
|
|
20230720,171800,298061598,408,408,408,408,0
|
|
20230720,171700,298061598,408,408,408,408,0
|
|
20230720,171600,298061598,408,408,408,408,0
|
|
20230720,171500,298061598,408,408,408,408,0
|
|
20230720,171400,298061598,408,408,408,408,0
|
|
20230720,171300,298061598,408,408,408,408,0
|
|
20230720,171200,298061598,408,408,408,408,0
|
|
20230720,171100,298061598,408,408,408,408,11186
|
|
20230720,171000,298061598,408,408,408,408,0
|
|
20230720,170900,298061598,408,408,408,408,0
|
|
20230720,170800,298061598,408,408,408,408,0
|
|
20230720,170700,298061598,408,408,408,408,0
|
|
20230720,170600,298061598,408,408,408,408,0
|
|
20230720,170500,298061598,408,408,408,408,0
|
|
20230720,170400,298061598,408,408,408,408,0
|
|
20230720,170300,298061598,408,408,408,408,0
|
|
20230720,170200,298061598,408,408,408,408,0
|
|
20230720,170100,298061598,408,408,408,408,0
|
|
20230720,170000,298061598,408,408,408,408,0
|
|
20230720,165900,298061598,408,408,408,408,0
|
|
20230720,165800,298061598,408,408,408,408,0
|
|
20230720,165700,298061598,408,408,408,408,0
|
|
20230720,165600,298061598,408,408,408,408,0
|
|
20230720,165500,298061598,408,408,408,408,0
|
|
20230720,165400,298061598,408,408,408,408,0
|
|
20230720,165300,298061598,408,408,408,408,0
|
|
20230720,165200,298061598,408,408,408,408,0
|
|
20230720,165100,298061598,408,408,408,408,0
|
|
20230720,165000,298061598,408,408,408,408,0
|
|
20230720,164900,298061598,408,408,408,408,0
|
|
20230720,164800,298061598,408,408,408,408,0
|
|
20230720,164700,298061598,408,408,408,408,0
|
|
20230720,164600,298061598,408,408,408,408,0
|
|
20230720,164500,298061598,408,408,408,408,0
|
|
20230720,164400,298061598,408,408,408,408,0
|
|
20230720,164300,298061598,408,408,408,408,0
|
|
20230720,164200,298061598,408,408,408,408,0
|
|
20230720,164100,298061598,408,408,408,408,11186
|
|
20230720,164000,298061598,408,408,408,408,0
|
|
20230720,163900,298061598,408,408,408,408,0
|
|
20230720,163800,298061598,408,408,408,408,0
|
|
20230720,163700,298061598,408,408,408,408,0
|
|
20230720,163600,298061598,408,408,408,408,0
|
|
20230720,163500,298061598,408,408,408,408,0
|
|
20230720,163400,298061598,408,408,408,408,0
|
|
20230720,163300,298061598,408,408,408,408,0
|
|
20230720,163200,298061598,408,408,408,408,0
|
|
20230720,163100,298061598,408,408,408,408,0
|
|
20230720,163000,298061598,408,408,408,408,0
|
|
20230720,162900,298061598,408,408,408,408,0
|
|
20230720,162800,298061598,408,408,408,408,0
|
|
20230720,162700,298061598,408,408,408,408,0
|
|
20230720,162600,298061598,408,408,408,408,0
|
|
20230720,162500,298061598,408,408,408,408,0
|
|
20230720,162400,298061598,408,408,408,408,0
|
|
20230720,162300,298061598,408,408,408,408,0
|
|
20230720,162200,298061598,408,408,408,408,0
|
|
20230720,162100,298061598,408,408,408,408,0
|
|
20230720,162000,298061598,408,408,408,408,0
|
|
20230720,161900,298061598,408,408,408,408,0
|
|
20230720,161800,298061598,408,408,408,408,0
|
|
20230720,161700,298061598,408,408,408,408,0
|
|
20230720,161600,298061598,408,408,408,408,0
|
|
20230720,161500,298061598,408,408,408,408,0
|
|
20230720,161400,298061598,408,408,408,408,0
|
|
20230720,161300,298061598,408,408,408,408,0
|
|
20230720,161200,298061598,408,408,408,408,0
|
|
20230720,161100,298061598,408,408,408,408,11186
|
|
20230720,161000,298061598,408,408,408,408,0
|
|
20230720,160900,298061598,408,408,408,408,0
|
|
20230720,160800,298061598,408,408,408,408,0
|
|
20230720,160700,298061598,408,408,408,408,0
|
|
20230720,160600,298061598,408,408,408,408,0
|
|
20230720,160500,298061598,408,408,408,408,0
|
|
20230720,160400,298061598,408,408,408,408,0
|
|
20230720,160300,298061598,408,408,408,408,0
|
|
20230720,160200,298061598,408,408,408,408,0
|
|
20230720,160100,298061598,408,408,408,408,0
|
|
20230720,160000,298061598,408,408,408,408,0
|
|
20230720,155900,298061598,408,408,408,408,0
|
|
20230720,155800,298061598,408,408,408,408,0
|
|
20230720,155700,298061598,408,408,408,408,0
|
|
20230720,155600,298061598,408,408,408,408,0
|
|
20230720,155500,298061598,408,408,408,408,0
|
|
20230720,155400,298061598,408,408,408,408,0
|
|
20230720,155300,298061598,408,408,408,408,0
|
|
20230720,155200,298061598,408,408,408,408,0
|
|
20230720,155100,298061598,408,408,408,408,0
|
|
20230720,155000,298061598,408,408,408,408,0
|
|
20230720,154900,298061598,408,408,408,408,0
|
|
20230720,154800,298061598,408,408,408,408,0
|
|
20230720,154700,298061598,408,408,408,408,0
|
|
20230720,154600,298061598,408,408,408,408,0
|
|
20230720,154500,298061598,408,408,408,408,0
|
|
20230720,154400,298061598,408,408,408,408,0
|
|
20230720,154300,298061598,408,408,408,408,0
|
|
20230720,154200,298061598,408,408,408,408,0
|
|
20230720,154100,298061598,408,408,408,408,11186
|
|
20230720,154000,298061598,408,408,408,408,0
|
|
20230720,153900,298061598,408,408,408,408,0
|
|
20230720,153800,298061598,408,408,408,408,0
|
|
20230720,153700,298061598,408,408,408,408,0
|
|
20230720,153600,298061598,408,408,408,408,0
|
|
20230720,153500,298061598,408,408,408,408,0
|
|
20230720,153400,298061598,408,408,408,408,0
|
|
20230720,153300,298061598,408,408,408,408,0
|
|
20230720,153200,298061598,408,408,408,408,0
|
|
20230720,153100,298061598,408,408,408,408,0
|
|
20230720,153000,298061598,408,408,408,408,11186
|
|
20230720,152900,293497710,408,408,408,408,0
|
|
20230720,152800,293497710,408,408,408,408,0
|
|
20230720,152700,293497710,408,408,408,408,0
|
|
20230720,152600,293497710,408,408,408,408,0
|
|
20230720,152500,293497710,408,408,408,408,0
|
|
20230720,152400,293497710,408,408,408,408,0
|
|
20230720,152300,293497710,408,408,408,408,0
|
|
20230720,152200,293497710,408,408,408,408,0
|
|
20230720,152100,293497710,408,408,408,408,0
|
|
20230720,152000,293497710,408,408,408,408,0
|
|
20230720,151900,293497710,408,408,408,408,1060
|
|
20230720,151800,293065230,408,408,408,408,2000
|
|
20230720,151700,292249230,408,407,408,407,1001
|
|
20230720,151600,291841822,408,408,408,408,0
|
|
20230720,151500,291841822,408,408,408,408,0
|
|
20230720,151400,291841822,408,408,408,408,120
|
|
20230720,151300,291792862,408,408,408,408,0
|
|
20230720,151200,291792862,408,408,408,408,100
|
|
20230720,151100,291752062,408,408,408,408,0
|
|
20230720,151000,291752062,408,408,408,408,1
|
|
20230720,150900,291751654,406,406,406,406,0
|
|
20230720,150800,291751654,406,407,407,406,2604
|
|
20230720,150700,290694330,408,408,408,406,19
|
|
20230720,150600,290686606,407,407,408,407,7010
|
|
20230720,150500,287833526,407,407,408,406,4350
|
|
20230720,150400,286065226,408,408,408,408,1
|
|
20230720,150300,286064818,406,406,406,406,0
|
|
20230720,150200,286064818,406,407,407,406,5082
|
|
20230720,150100,283996526,406,406,406,406,260
|
|
20230720,150000,283890966,406,407,408,406,2658
|
|
20230720,145900,282811103,407,407,407,407,0
|
|
20230720,145800,282811103,407,408,408,406,6688
|
|
20230720,145700,280086384,408,408,408,408,0
|
|
20230720,145600,280086384,408,408,408,408,2100
|
|
20230720,145500,279229584,408,408,408,408,2146
|
|
20230720,145400,278354016,408,407,408,407,2757
|
|
20230720,145300,277229178,407,407,407,407,11
|
|
20230720,145200,277224701,406,406,406,406,0
|
|
20230720,145100,277224701,406,407,407,406,3739
|
|
20230720,145000,275706623,407,407,407,407,1010
|
|
20230720,144900,275295553,407,407,407,407,121
|
|
20230720,144800,275246306,407,407,407,407,0
|
|
20230720,144700,275246306,407,407,407,407,5
|
|
20230720,144600,275244271,407,407,407,407,0
|
|
20230720,144500,275244271,407,407,407,407,65
|
|
20230720,144400,275217816,407,407,407,407,1015
|
|
20230720,144300,274804711,406,406,406,406,0
|
|
20230720,144200,274804711,406,407,407,406,383
|
|
20230720,144100,274649208,407,407,407,407,0
|
|
20230720,144000,274649208,407,407,407,406,252
|
|
20230720,143900,274546821,407,407,407,407,0
|
|
20230720,143800,274546821,407,407,407,407,265
|
|
20230720,143700,274438966,407,407,407,407,137
|
|
20230720,143600,274383207,408,408,408,408,22
|
|
20230720,143500,274374231,407,407,407,407,0
|
|
20230720,143400,274374231,407,407,407,407,0
|
|
20230720,143300,274374231,407,407,407,407,3
|
|
20230720,143200,274373010,406,406,406,406,750
|
|
20230720,143100,274068510,406,407,407,406,2000
|
|
20230720,143000,273256509,407,408,408,407,8002
|
|
20230720,142900,269999693,407,407,407,407,0
|
|
20230720,142800,269999693,407,407,407,407,0
|
|
20230720,142700,269999693,407,407,407,407,303
|
|
20230720,142600,269876372,408,408,408,408,42
|
|
20230720,142500,269859236,408,408,408,408,234
|
|
20230720,142400,269763764,408,408,408,408,0
|
|
20230720,142300,269763764,408,408,408,408,245
|
|
20230720,142200,269663804,408,408,408,408,74
|
|
20230720,142100,269633612,408,409,409,408,2041
|
|
20230720,142000,268800874,409,409,409,409,10
|
|
20230720,141900,268796784,409,409,409,409,0
|
|
20230720,141800,268796784,409,409,409,409,0
|
|
20230720,141700,268796784,409,409,409,409,1513
|
|
20230720,141600,268177967,409,408,409,408,2
|
|
20230720,141500,268177150,408,408,408,408,5225
|
|
20230720,141400,266045350,408,408,408,408,0
|
|
20230720,141300,266045350,408,407,408,407,106
|
|
20230720,141200,266002202,408,408,408,408,2
|
|
20230720,141100,266001386,407,407,407,407,0
|
|
20230720,141000,266001386,407,407,407,407,0
|
|
20230720,140900,266001386,407,407,407,407,2250
|
|
20230720,140800,265085636,408,408,408,408,5
|
|
20230720,140700,265083596,408,408,408,408,800
|
|
20230720,140600,264757196,408,408,408,408,1000
|
|
20230720,140500,264349196,407,408,408,407,2905
|
|
20230720,140400,263164861,408,408,408,408,1
|
|
20230720,140300,263164453,407,407,407,407,200
|
|
20230720,140200,263083053,408,408,408,408,15
|
|
20230720,140100,263076933,408,408,408,408,100
|
|
20230720,140000,263036133,407,407,407,407,9323
|
|
20230720,135900,259241672,407,407,407,407,0
|
|
20230720,135800,259241672,407,407,407,407,100
|
|
20230720,135700,259200972,407,407,407,407,3000
|
|
20230720,135600,257979972,407,407,407,407,3000
|
|
20230720,135500,256758972,407,407,407,407,17
|
|
20230720,135400,256752053,407,406,407,406,539
|
|
20230720,135300,256533148,407,406,407,406,2000
|
|
20230720,135200,255720148,406,406,406,406,0
|
|
20230720,135100,255720148,406,405,406,405,915
|
|
20230720,135000,255348689,406,406,406,406,5
|
|
20230720,134900,255346659,406,406,406,406,0
|
|
20230720,134800,255346659,406,406,406,406,1211
|
|
20230720,134700,254854993,407,407,407,407,1
|
|
20230720,134600,254854586,406,406,406,406,1579
|
|
20230720,134500,254213512,406,406,406,406,880
|
|
20230720,134400,253856232,406,405,406,405,340
|
|
20230720,134300,253718432,406,406,406,406,200
|
|
20230720,134200,253637232,407,406,407,406,3
|
|
20230720,134100,253636012,405,406,406,405,30508
|
|
20230720,134000,241279853,406,406,406,406,258
|
|
20230720,133900,241175105,406,406,406,406,339
|
|
20230720,133800,241037471,406,406,406,405,6708
|
|
20230720,133700,238319057,405,406,406,405,1537
|
|
20230720,133600,237695691,406,406,406,406,0
|
|
20230720,133500,237695691,406,406,406,406,26
|
|
20230720,133400,237685135,407,407,407,407,1
|
|
20230720,133300,237684728,406,406,406,406,20
|
|
20230720,133200,237676608,407,407,407,407,0
|
|
20230720,133100,237676608,407,406,407,406,556
|
|
20230720,133000,237450322,406,406,406,406,149
|
|
20230720,132900,237389828,406,406,406,406,27
|
|
20230720,132800,237378866,406,406,406,406,516
|
|
20230720,132700,237169370,406,407,407,406,190
|
|
20230720,132600,237092064,407,407,407,407,0
|
|
20230720,132500,237092064,407,407,407,407,5017
|
|
20230720,132400,235050145,407,405,407,405,4263
|
|
20230720,132300,233323628,406,406,406,406,21
|
|
20230720,132200,233315102,406,406,406,406,512
|
|
20230720,132100,233107230,406,406,406,406,1492
|
|
20230720,132000,232501478,408,408,408,408,10
|
|
20230720,131900,232497398,408,408,408,408,0
|
|
20230720,131800,232497398,408,408,408,408,0
|
|
20230720,131700,232497398,408,407,408,407,177
|
|
20230720,131600,232425202,407,407,407,407,0
|
|
20230720,131500,232425202,407,407,408,407,1527
|
|
20230720,131400,231803613,408,408,408,408,10
|
|
20230720,131300,231799533,408,408,408,408,10
|
|
20230720,131200,231795453,408,408,408,408,0
|
|
20230720,131100,231795453,408,408,408,408,100
|
|
20230720,131000,231754653,408,408,408,408,0
|
|
20230720,130900,231754653,408,408,408,408,41
|
|
20230720,130800,231737925,408,408,408,408,0
|
|
20230720,130700,231737925,408,408,408,408,0
|
|
20230720,130600,231737925,408,408,408,407,1343
|
|
20230720,130500,231190981,408,408,408,408,255
|
|
20230720,130400,231086941,408,408,408,408,1
|
|
20230720,130300,231086533,407,407,407,407,1034
|
|
20230720,130200,230665695,407,408,408,407,325
|
|
20230720,130100,230533400,408,408,408,408,630
|
|
20230720,130000,230276360,408,408,408,408,1548
|
|
20230720,125900,229644776,408,408,408,408,98
|
|
20230720,125800,229604792,409,409,409,409,2
|
|
20230720,125700,229603974,409,409,409,409,32
|
|
20230720,125600,229590886,408,408,408,408,50
|
|
20230720,125500,229570486,408,408,408,408,0
|
|
20230720,125400,229570486,408,408,408,408,0
|
|
20230720,125300,229570486,408,408,408,408,0
|
|
20230720,125200,229570486,408,408,408,408,806
|
|
20230720,125100,229241638,408,408,408,408,68
|
|
20230720,125000,229213894,408,408,408,408,0
|
|
20230720,124900,229213894,408,408,408,407,329
|
|
20230720,124800,229079989,409,409,409,409,0
|
|
20230720,124700,229079989,409,409,409,409,112
|
|
20230720,124600,229034181,409,408,409,404,50169
|
|
20230720,124500,208727437,409,409,409,409,1
|
|
20230720,124400,208727028,409,409,409,409,0
|
|
20230720,124300,208727028,409,409,409,409,1
|
|
20230720,124200,208726619,408,408,408,408,381
|
|
20230720,124100,208571171,409,409,409,409,3
|
|
20230720,124000,208569944,409,409,409,409,5431
|
|
20230720,123900,206348665,409,409,409,409,1
|
|
20230720,123800,206348256,408,408,408,408,333
|
|
20230720,123700,206212392,408,407,408,407,501
|
|
20230720,123600,206008484,408,408,408,408,11
|
|
20230720,123500,206003996,409,409,409,409,0
|
|
20230720,123400,206003996,409,409,409,409,0
|
|
20230720,123300,206003996,409,409,409,409,2000
|
|
20230720,123200,205185996,409,408,409,408,4000
|
|
20230720,123100,203553713,407,407,407,407,5000
|
|
20230720,123000,201518713,408,408,408,408,29
|
|
20230720,122900,201506881,407,407,407,407,0
|
|
20230720,122800,201506881,407,407,407,407,31
|
|
20230720,122700,201494264,407,406,407,406,2630
|
|
20230720,122600,200424984,407,407,407,407,0
|
|
20230720,122500,200424984,407,407,407,407,5
|
|
20230720,122400,200422949,405,407,407,405,9100
|
|
20230720,122300,196737022,407,407,407,406,1116
|
|
20230720,122200,196283810,407,407,407,407,460
|
|
20230720,122100,196096590,407,407,407,407,7
|
|
20230720,122000,196093741,407,407,407,407,100
|
|
20230720,121900,196053041,407,407,407,407,500
|
|
20230720,121800,195849541,407,406,407,406,513
|
|
20230720,121700,195641250,405,406,406,405,30000
|
|
20230720,121600,183491004,406,406,406,405,10005
|
|
20230720,121500,179436189,407,407,407,407,0
|
|
20230720,121400,179436189,407,407,407,407,300
|
|
20230720,121300,179314089,407,406,407,406,107
|
|
20230720,121200,179270645,406,406,406,406,4329
|
|
20230720,121100,177513071,406,406,406,406,0
|
|
20230720,121000,177513071,406,406,406,406,0
|
|
20230720,120900,177513071,406,407,407,406,13000
|
|
20230720,120800,172234024,408,408,408,408,0
|
|
20230720,120700,172234024,408,408,408,408,0
|
|
20230720,120600,172234024,408,408,408,408,504
|
|
20230720,120500,172028392,408,408,408,408,211
|
|
20230720,120400,171942304,408,408,408,408,37
|
|
20230720,120300,171927208,408,408,408,408,77
|
|
20230720,120200,171895792,408,408,408,408,3
|
|
20230720,120100,171894568,407,407,407,407,2128
|
|
20230720,120000,171028472,407,407,407,407,0
|
|
20230720,115900,171028472,407,407,407,407,287
|
|
20230720,115800,170911663,407,407,407,407,678
|
|
20230720,115700,170635717,407,407,407,407,100
|
|
20230720,115600,170595017,406,407,407,406,13
|
|
20230720,115500,170589731,407,407,407,407,25
|
|
20230720,115400,170579556,407,407,407,407,595
|
|
20230720,115300,170337391,408,407,408,407,3
|
|
20230720,115200,170336169,406,406,406,406,1465
|
|
20230720,115100,169741379,406,406,406,406,4331
|
|
20230720,115000,167982993,406,407,407,406,10549
|
|
20230720,114900,163700011,408,407,408,407,4180
|
|
20230720,114800,161998750,408,408,408,408,1
|
|
20230720,114700,161998342,408,408,408,408,0
|
|
20230720,114600,161998342,408,408,408,408,245
|
|
20230720,114500,161898382,408,408,408,408,5
|
|
20230720,114400,161896342,406,406,406,406,9950
|
|
20230720,114300,157856642,407,407,407,407,150
|
|
20230720,114200,157795592,407,407,407,407,53
|
|
20230720,114100,157774021,406,406,406,406,0
|
|
20230720,114000,157774021,406,406,406,406,50
|
|
20230720,113900,157753721,406,405,406,405,9000
|
|
20230720,113800,154101745,405,406,406,405,1973
|
|
20230720,113700,153302531,406,406,406,406,16551
|
|
20230720,113600,146582825,406,406,406,406,0
|
|
20230720,113500,146582825,406,406,406,406,1000
|
|
20230720,113400,146176825,406,407,408,406,10100
|
|
20230720,113300,142076062,407,408,408,407,1184
|
|
20230720,113200,141594030,408,408,408,408,5
|
|
20230720,113100,141591990,408,408,408,408,10
|
|
20230720,113000,141587910,408,406,408,406,6770
|
|
20230720,112900,138839286,407,407,407,407,220
|
|
20230720,112800,138749746,407,408,408,407,4003
|
|
20230720,112700,137120522,408,408,408,408,100
|
|
20230720,112600,137079722,407,407,407,407,10037
|
|
20230720,112500,132994663,407,408,408,407,1600
|
|
20230720,112400,132341963,408,408,408,408,100
|
|
20230720,112300,132301163,408,407,408,407,1101
|
|
20230720,112200,131853032,408,408,408,408,436
|
|
20230720,112100,131675144,408,408,408,408,1152
|
|
20230720,112000,131205128,407,408,409,407,759
|
|
20230720,111900,130895393,408,408,408,408,156
|
|
20230720,111800,130831745,409,409,409,409,946
|
|
20230720,111700,130444831,409,409,409,409,1000
|
|
20230720,111600,130035831,409,409,409,409,20
|
|
20230720,111500,130027651,409,409,409,409,0
|
|
20230720,111400,130027651,409,409,409,409,10
|
|
20230720,111300,130023561,409,408,409,408,4884
|
|
20230720,111200,128030888,408,408,408,408,50
|
|
20230720,111100,128010488,408,407,408,407,247
|
|
20230720,111000,127909912,408,408,408,408,0
|
|
20230720,110900,127909912,408,408,408,408,21
|
|
20230720,110800,127901344,407,407,407,407,10000
|
|
20230720,110700,123831344,407,407,407,407,0
|
|
20230720,110600,123831344,407,407,407,407,0
|
|
20230720,110500,123831344,407,408,408,407,200
|
|
20230720,110400,123749833,408,408,408,408,0
|
|
20230720,110300,123749833,408,408,408,408,0
|
|
20230720,110200,123749833,408,409,409,408,399
|
|
20230720,110100,123587024,410,410,410,410,0
|
|
20230720,110000,123587024,410,410,410,410,0
|
|
20230720,105900,123587024,410,410,410,410,1
|
|
20230720,105800,123586614,408,408,408,408,4
|
|
20230720,105700,123584982,407,409,409,407,10000
|
|
20230720,105600,119510862,410,410,410,410,14
|
|
20230720,105500,119505122,409,409,409,409,4000
|
|
20230720,105400,117869122,409,409,409,409,0
|
|
20230720,105300,117869122,409,409,409,409,2007
|
|
20230720,105200,117048259,409,409,409,409,0
|
|
20230720,105100,117048259,409,409,409,409,0
|
|
20230720,105000,117048259,409,409,409,409,18
|
|
20230720,104900,117040897,407,407,407,407,14
|
|
20230720,104800,117035199,408,408,408,408,0
|
|
20230720,104700,117035199,408,408,408,408,271
|
|
20230720,104600,116924631,409,409,409,409,269
|
|
20230720,104500,116814610,409,409,409,409,0
|
|
20230720,104400,116814610,409,409,409,409,6
|
|
20230720,104300,116812156,409,409,409,409,0
|
|
20230720,104200,116812156,409,409,409,409,0
|
|
20230720,104100,116812156,409,409,409,409,1
|
|
20230720,104000,116811747,409,409,409,409,15
|
|
20230720,103900,116805612,409,409,409,407,278
|
|
20230720,103800,116692131,409,409,409,409,15
|
|
20230720,103700,116685996,409,407,409,407,1858
|
|
20230720,103600,115928955,407,408,408,407,110
|
|
20230720,103500,115884135,408,409,409,408,1514
|
|
20230720,103400,115266384,409,409,409,409,354
|
|
20230720,103300,115121598,408,408,408,408,1057
|
|
20230720,103200,114690342,408,408,408,408,12
|
|
20230720,103100,114685446,408,408,408,408,1065
|
|
20230720,103000,114250926,406,408,408,406,3604
|
|
20230720,102900,112787495,408,409,409,408,954
|
|
20230720,102800,112397451,408,408,408,407,767
|
|
20230720,102700,112085260,409,408,409,408,252
|
|
20230720,102600,111982194,407,407,407,407,1
|
|
20230720,102500,111981787,409,409,409,409,100
|
|
20230720,102400,111940887,409,409,409,409,112
|
|
20230720,102300,111895079,409,409,409,409,5117
|
|
20230720,102200,109802226,410,410,410,410,0
|
|
20230720,102100,109802226,410,406,410,405,5577
|
|
20230720,102000,107542818,405,410,410,405,6005
|
|
20230720,101900,105109324,408,410,410,408,22
|
|
20230720,101800,105100308,408,408,408,408,1
|
|
20230720,101700,105099900,408,410,410,405,11844
|
|
20230720,101600,100290608,410,408,410,407,20671
|
|
20230720,101500,91876857,408,408,408,408,17752
|
|
20230720,101400,84634041,407,408,408,407,18
|
|
20230720,101300,84626708,407,408,408,407,1001
|
|
20230720,101200,84219300,407,408,408,407,1976
|
|
20230720,101100,83415066,408,408,408,408,1115
|
|
20230720,101000,82960146,408,408,408,408,222
|
|
20230720,100900,82869570,408,408,408,408,1
|
|
20230720,100800,82869162,407,407,407,407,352
|
|
20230720,100700,82725898,408,408,408,408,267
|
|
20230720,100600,82616962,408,408,408,408,1
|
|
20230720,100500,82616554,407,406,407,406,1897
|
|
20230720,100400,81844479,407,407,407,407,105
|
|
20230720,100300,81801744,407,407,407,407,111
|
|
20230720,100200,81756567,406,406,406,406,0
|
|
20230720,100100,81756567,406,407,407,406,101
|
|
20230720,100000,81715461,408,407,408,406,208
|
|
20230720,095900,81630809,407,407,407,406,233
|
|
20230720,095800,81536198,407,406,408,406,4
|
|
20230720,095700,81534571,408,408,408,408,0
|
|
20230720,095600,81534571,408,408,408,408,1005
|
|
20230720,095500,81124531,408,406,408,405,2049
|
|
20230720,095400,80294682,405,405,405,405,574
|
|
20230720,095300,80062212,405,408,408,405,8322
|
|
20230720,095200,76691683,407,407,408,407,1001
|
|
20230720,095100,76284275,405,407,408,405,30594
|
|
20230720,095000,63890874,406,407,407,406,950
|
|
20230720,094900,63504974,407,408,408,406,7853
|
|
20230720,094800,60309013,408,408,408,408,672
|
|
20230720,094700,60034837,407,408,408,407,3659
|
|
20230720,094600,58545554,408,410,410,408,2125
|
|
20230720,094500,57677936,410,409,410,409,51
|
|
20230720,094400,57657075,409,410,410,409,11
|
|
20230720,094300,57652566,410,408,410,408,2599
|
|
20230720,094200,56592020,410,410,410,409,39
|
|
20230720,094100,56576031,408,409,410,408,289
|
|
20230720,094000,56457835,409,411,411,409,6738
|
|
20230720,093900,53701986,411,409,411,409,2643
|
|
20230720,093800,52620551,410,410,410,410,96
|
|
20230720,093700,52581191,410,411,411,410,2864
|
|
20230720,093600,51406819,411,412,412,411,15
|
|
20230720,093500,51400640,412,413,413,410,233
|
|
20230720,093400,51304729,413,413,413,413,13
|
|
20230720,093300,51299360,413,413,413,412,2606
|
|
20230720,093200,50225487,413,413,414,411,1587
|
|
20230720,093100,49570590,413,412,413,411,5705
|
|
20230720,093000,47225161,410,410,410,410,2
|
|
20230720,092900,47224341,410,410,410,410,2000
|
|
20230720,092800,46404341,410,411,411,410,238
|
|
20230720,092700,46306752,411,411,411,411,992
|
|
20230720,092600,45899040,411,412,413,411,3177
|
|
20230720,092500,44591245,412,415,415,412,2951
|
|
20230720,092400,43372473,415,415,415,415,4
|
|
20230720,092300,43370813,413,413,413,413,907
|
|
20230720,092200,42996222,413,413,413,413,1094
|
|
20230720,092100,42544400,415,415,415,414,531
|
|
20230720,092000,42324049,414,413,414,413,7007
|
|
20230720,091900,39430108,413,413,413,413,0
|
|
20230720,091800,39430108,413,411,413,411,1093
|
|
20230720,091700,38980879,410,410,410,410,4870
|
|
20230720,091600,36984179,411,411,411,411,623
|
|
20230720,091500,36728126,413,413,413,413,5
|
|
20230720,091400,36726061,415,414,415,414,2419
|
|
20230720,091300,35724585,415,413,415,413,2610
|
|
20230720,091200,34646165,416,410,416,410,17648
|
|
20230720,091100,27390016,409,409,409,409,11
|
|
20230720,091000,27385517,409,408,409,407,2231
|
|
20230720,090900,26474048,407,409,409,407,4394
|
|
20230720,090800,24680234,409,410,410,409,1219
|
|
20230720,090700,24181565,410,411,411,409,54
|
|
20230720,090600,24159376,409,409,409,409,392
|
|
20230720,090500,23999048,411,408,411,408,13478
|
|
20230720,090400,18480867,410,411,411,407,9744
|
|
20230720,090300,14502771,411,413,413,411,6423
|
|
20230720,090200,11861941,416,416,416,413,609
|
|
20230720,090100,11610106,416,414,416,413,808
|
|
20230720,090000,11276385,418,418,419,414,27022
|