584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184100,1219880583,408,408,408,408,49400
|
|
20230724,184000,1219880583,408,408,408,408,0
|
|
20230724,183900,1219880583,408,408,408,408,0
|
|
20230724,183800,1219880583,408,408,408,408,0
|
|
20230724,183700,1219880583,408,408,408,408,0
|
|
20230724,183600,1219880583,408,408,408,408,0
|
|
20230724,183500,1219880583,408,408,408,408,0
|
|
20230724,183400,1219880583,408,408,408,408,0
|
|
20230724,183300,1219880583,408,408,408,408,0
|
|
20230724,183200,1219880583,408,408,408,408,0
|
|
20230724,183100,1219880583,408,408,408,408,0
|
|
20230724,183000,1219880583,408,408,408,408,0
|
|
20230724,182900,1219880583,408,408,408,408,0
|
|
20230724,182800,1219880583,408,408,408,408,0
|
|
20230724,182700,1219880583,408,408,408,408,0
|
|
20230724,182600,1219880583,408,408,408,408,0
|
|
20230724,182500,1219880583,408,408,408,408,0
|
|
20230724,182400,1219880583,408,408,408,408,0
|
|
20230724,182300,1219880583,408,408,408,408,0
|
|
20230724,182200,1219880583,408,408,408,408,0
|
|
20230724,182100,1219880583,408,408,408,408,0
|
|
20230724,182000,1219880583,408,408,408,408,0
|
|
20230724,181900,1219880583,408,408,408,408,0
|
|
20230724,181800,1219880583,408,408,408,408,0
|
|
20230724,181700,1219880583,408,408,408,408,0
|
|
20230724,181600,1219880583,408,408,408,408,0
|
|
20230724,181500,1219880583,408,408,408,408,0
|
|
20230724,181400,1219880583,408,408,408,408,0
|
|
20230724,181300,1219880583,408,408,408,408,0
|
|
20230724,181200,1219880583,408,408,408,408,0
|
|
20230724,181100,1219880583,408,408,408,408,49400
|
|
20230724,181000,1219880583,408,408,408,408,0
|
|
20230724,180900,1219880583,408,408,408,408,0
|
|
20230724,180800,1219880583,408,408,408,408,0
|
|
20230724,180700,1219880583,408,408,408,408,0
|
|
20230724,180600,1219880583,408,408,408,408,0
|
|
20230724,180500,1219880583,408,408,408,408,0
|
|
20230724,180400,1219880583,408,408,408,408,0
|
|
20230724,180300,1219880583,408,408,408,408,0
|
|
20230724,180200,1219880583,408,408,408,408,0
|
|
20230724,180100,1219880583,408,408,408,408,0
|
|
20230724,180000,1219880583,408,408,408,408,0
|
|
20230724,175900,1219880583,408,408,408,408,0
|
|
20230724,175800,1219880583,408,408,408,408,0
|
|
20230724,175700,1219880583,408,408,408,408,0
|
|
20230724,175600,1219880583,408,408,408,408,0
|
|
20230724,175500,1219880583,408,408,408,408,0
|
|
20230724,175400,1219880583,408,408,408,408,0
|
|
20230724,175300,1219880583,408,408,408,408,0
|
|
20230724,175200,1219880583,408,408,408,408,0
|
|
20230724,175100,1219880583,408,408,408,408,0
|
|
20230724,175000,1219880583,408,408,408,408,0
|
|
20230724,174900,1219880583,408,408,408,408,0
|
|
20230724,174800,1219880583,408,408,408,408,0
|
|
20230724,174700,1219880583,408,408,408,408,0
|
|
20230724,174600,1219880583,408,408,408,408,0
|
|
20230724,174500,1219880583,408,408,408,408,0
|
|
20230724,174400,1219880583,408,408,408,408,0
|
|
20230724,174300,1219880583,408,408,408,408,0
|
|
20230724,174200,1219880583,408,408,408,408,0
|
|
20230724,174100,1219880583,408,408,408,408,49400
|
|
20230724,174000,1219880583,408,408,408,408,0
|
|
20230724,173900,1219880583,408,408,408,408,0
|
|
20230724,173800,1219880583,408,408,408,408,0
|
|
20230724,173700,1219880583,408,408,408,408,0
|
|
20230724,173600,1219880583,408,408,408,408,0
|
|
20230724,173500,1219880583,408,408,408,408,0
|
|
20230724,173400,1219880583,408,408,408,408,0
|
|
20230724,173300,1219880583,408,408,408,408,0
|
|
20230724,173200,1219880583,408,408,408,408,0
|
|
20230724,173100,1219880583,408,408,408,408,0
|
|
20230724,173000,1219880583,408,408,408,408,0
|
|
20230724,172900,1219880583,408,408,408,408,0
|
|
20230724,172800,1219880583,408,408,408,408,0
|
|
20230724,172700,1219880583,408,408,408,408,0
|
|
20230724,172600,1219880583,408,408,408,408,0
|
|
20230724,172500,1219880583,408,408,408,408,0
|
|
20230724,172400,1219880583,408,408,408,408,0
|
|
20230724,172300,1219880583,408,408,408,408,0
|
|
20230724,172200,1219880583,408,408,408,408,0
|
|
20230724,172100,1219880583,408,408,408,408,0
|
|
20230724,172000,1219880583,408,408,408,408,0
|
|
20230724,171900,1219880583,408,408,408,408,0
|
|
20230724,171800,1219880583,408,408,408,408,0
|
|
20230724,171700,1219880583,408,408,408,408,0
|
|
20230724,171600,1219880583,408,408,408,408,0
|
|
20230724,171500,1219880583,408,408,408,408,0
|
|
20230724,171400,1219880583,408,408,408,408,0
|
|
20230724,171300,1219880583,408,408,408,408,0
|
|
20230724,171200,1219880583,408,408,408,408,0
|
|
20230724,171100,1219880583,408,408,408,408,49400
|
|
20230724,171000,1219880583,408,408,408,408,0
|
|
20230724,170900,1219880583,408,408,408,408,0
|
|
20230724,170800,1219880583,408,408,408,408,0
|
|
20230724,170700,1219880583,408,408,408,408,0
|
|
20230724,170600,1219880583,408,408,408,408,0
|
|
20230724,170500,1219880583,408,408,408,408,0
|
|
20230724,170400,1219880583,408,408,408,408,0
|
|
20230724,170300,1219880583,408,408,408,408,0
|
|
20230724,170200,1219880583,408,408,408,408,0
|
|
20230724,170100,1219880583,408,408,408,408,0
|
|
20230724,170000,1219880583,408,408,408,408,0
|
|
20230724,165900,1219880583,408,408,408,408,0
|
|
20230724,165800,1219880583,408,408,408,408,0
|
|
20230724,165700,1219880583,408,408,408,408,0
|
|
20230724,165600,1219880583,408,408,408,408,0
|
|
20230724,165500,1219880583,408,408,408,408,0
|
|
20230724,165400,1219880583,408,408,408,408,0
|
|
20230724,165300,1219880583,408,408,408,408,0
|
|
20230724,165200,1219880583,408,408,408,408,0
|
|
20230724,165100,1219880583,408,408,408,408,0
|
|
20230724,165000,1219880583,408,408,408,408,0
|
|
20230724,164900,1219880583,408,408,408,408,0
|
|
20230724,164800,1219880583,408,408,408,408,0
|
|
20230724,164700,1219880583,408,408,408,408,0
|
|
20230724,164600,1219880583,408,408,408,408,0
|
|
20230724,164500,1219880583,408,408,408,408,0
|
|
20230724,164400,1219880583,408,408,408,408,0
|
|
20230724,164300,1219880583,408,408,408,408,0
|
|
20230724,164200,1219880583,408,408,408,408,0
|
|
20230724,164100,1219880583,408,408,408,408,49400
|
|
20230724,164000,1219880583,408,408,408,408,0
|
|
20230724,163900,1219880583,408,408,408,408,0
|
|
20230724,163800,1219880583,408,408,408,408,0
|
|
20230724,163700,1219880583,408,408,408,408,0
|
|
20230724,163600,1219880583,408,408,408,408,0
|
|
20230724,163500,1219880583,408,408,408,408,0
|
|
20230724,163400,1219880583,408,408,408,408,0
|
|
20230724,163300,1219880583,408,408,408,408,0
|
|
20230724,163200,1219880583,408,408,408,408,0
|
|
20230724,163100,1219880583,408,408,408,408,0
|
|
20230724,163000,1219880583,408,408,408,408,0
|
|
20230724,162900,1219880583,408,408,408,408,0
|
|
20230724,162800,1219880583,408,408,408,408,0
|
|
20230724,162700,1219880583,408,408,408,408,0
|
|
20230724,162600,1219880583,408,408,408,408,0
|
|
20230724,162500,1219880583,408,408,408,408,0
|
|
20230724,162400,1219880583,408,408,408,408,0
|
|
20230724,162300,1219880583,408,408,408,408,0
|
|
20230724,162200,1219880583,408,408,408,408,0
|
|
20230724,162100,1219880583,408,408,408,408,0
|
|
20230724,162000,1219880583,408,408,408,408,0
|
|
20230724,161900,1219880583,408,408,408,408,0
|
|
20230724,161800,1219880583,408,408,408,408,0
|
|
20230724,161700,1219880583,408,408,408,408,0
|
|
20230724,161600,1219880583,408,408,408,408,0
|
|
20230724,161500,1219880583,408,408,408,408,0
|
|
20230724,161400,1219880583,408,408,408,408,0
|
|
20230724,161300,1219880583,408,408,408,408,0
|
|
20230724,161200,1219880583,408,408,408,408,0
|
|
20230724,161100,1219880583,408,408,408,408,49400
|
|
20230724,161000,1219880583,408,408,408,408,0
|
|
20230724,160900,1219880583,408,408,408,408,0
|
|
20230724,160800,1219880583,408,408,408,408,0
|
|
20230724,160700,1219880583,408,408,408,408,0
|
|
20230724,160600,1219880583,408,408,408,408,0
|
|
20230724,160500,1219880583,408,408,408,408,0
|
|
20230724,160400,1219880583,408,408,408,408,0
|
|
20230724,160300,1219880583,408,408,408,408,0
|
|
20230724,160200,1219880583,408,408,408,408,0
|
|
20230724,160100,1219880583,408,408,408,408,0
|
|
20230724,160000,1219880583,408,408,408,408,0
|
|
20230724,155900,1219880583,408,408,408,408,0
|
|
20230724,155800,1219880583,408,408,408,408,0
|
|
20230724,155700,1219880583,408,408,408,408,0
|
|
20230724,155600,1219880583,408,408,408,408,0
|
|
20230724,155500,1219880583,408,408,408,408,0
|
|
20230724,155400,1219880583,408,408,408,408,0
|
|
20230724,155300,1219880583,408,408,408,408,0
|
|
20230724,155200,1219880583,408,408,408,408,0
|
|
20230724,155100,1219880583,408,408,408,408,0
|
|
20230724,155000,1219880583,408,408,408,408,0
|
|
20230724,154900,1219880583,408,408,408,408,0
|
|
20230724,154800,1219880583,408,408,408,408,0
|
|
20230724,154700,1219880583,408,408,408,408,0
|
|
20230724,154600,1219880583,408,408,408,408,0
|
|
20230724,154500,1219880583,408,408,408,408,0
|
|
20230724,154400,1219880583,408,408,408,408,0
|
|
20230724,154300,1219880583,408,408,408,408,0
|
|
20230724,154200,1219880583,408,408,408,408,0
|
|
20230724,154100,1219880583,408,408,408,408,49400
|
|
20230724,154000,1219880583,408,408,408,408,0
|
|
20230724,153900,1219880583,408,408,408,408,0
|
|
20230724,153800,1219880583,408,408,408,408,0
|
|
20230724,153700,1219880583,408,408,408,408,0
|
|
20230724,153600,1219880583,408,408,408,408,0
|
|
20230724,153500,1219880583,408,408,408,408,0
|
|
20230724,153400,1219880583,408,408,408,408,0
|
|
20230724,153300,1219880583,408,408,408,408,0
|
|
20230724,153200,1219880583,408,408,408,408,0
|
|
20230724,153100,1219880583,408,408,408,408,0
|
|
20230724,153000,1219880583,408,408,408,408,49400
|
|
20230724,152900,1199725383,410,410,410,410,0
|
|
20230724,152800,1199725383,410,410,410,410,0
|
|
20230724,152700,1199725383,410,410,410,410,0
|
|
20230724,152600,1199725383,410,410,410,410,0
|
|
20230724,152500,1199725383,410,410,410,410,0
|
|
20230724,152400,1199725383,410,410,410,410,0
|
|
20230724,152300,1199725383,410,410,410,410,0
|
|
20230724,152200,1199725383,410,410,410,410,0
|
|
20230724,152100,1199725383,410,410,410,410,0
|
|
20230724,152000,1199725383,410,410,410,410,0
|
|
20230724,151900,1199725383,410,410,410,409,8387
|
|
20230724,151800,1196287770,410,409,410,408,7818
|
|
20230724,151700,1193096667,409,409,410,409,3723
|
|
20230724,151600,1191573959,410,411,411,410,10497
|
|
20230724,151500,1187267693,412,411,412,410,11653
|
|
20230724,151400,1182473672,412,412,413,412,3962
|
|
20230724,151300,1180839697,410,410,413,409,35106
|
|
20230724,151200,1166380013,409,409,409,409,71
|
|
20230724,151100,1166350974,409,409,410,408,11378
|
|
20230724,151000,1161695282,409,409,409,408,119
|
|
20230724,150900,1161646727,408,408,408,408,3665
|
|
20230724,150800,1160151407,408,408,408,408,0
|
|
20230724,150700,1160151407,408,408,408,408,1001
|
|
20230724,150600,1159742999,408,409,409,407,3342
|
|
20230724,150500,1158382581,409,408,409,408,2318
|
|
20230724,150400,1157436818,408,407,408,407,5001
|
|
20230724,150300,1155401410,408,409,409,408,1088
|
|
20230724,150200,1154957505,408,408,408,408,167
|
|
20230724,150100,1154889369,408,409,410,408,5535
|
|
20230724,150000,1152629986,409,409,409,409,1256
|
|
20230724,145900,1152116282,409,409,409,409,212
|
|
20230724,145800,1152029574,409,409,409,409,0
|
|
20230724,145700,1152029574,409,408,409,408,2837
|
|
20230724,145600,1150871854,408,408,408,408,0
|
|
20230724,145500,1150871854,408,409,409,408,845
|
|
20230724,145400,1150527093,408,408,408,408,1041
|
|
20230724,145300,1150102365,409,409,409,409,7
|
|
20230724,145200,1150099502,409,409,409,409,5
|
|
20230724,145100,1150097457,409,409,409,409,1
|
|
20230724,145000,1150097048,408,409,409,408,1335
|
|
20230724,144900,1149551061,409,409,409,409,2845
|
|
20230724,144800,1148387456,408,408,408,408,660
|
|
20230724,144700,1148118176,409,409,409,409,2454
|
|
20230724,144600,1147114490,409,408,409,408,1023
|
|
20230724,144500,1146697083,409,409,409,409,4
|
|
20230724,144400,1146695447,409,410,410,409,2843
|
|
20230724,144300,1145532658,411,410,411,410,373
|
|
20230724,144200,1145379727,409,409,409,409,21165
|
|
20230724,144100,1136723242,408,409,409,408,7095
|
|
20230724,144000,1133826038,408,408,409,408,2445
|
|
20230724,143900,1132826627,408,408,408,408,50
|
|
20230724,143800,1132806227,408,408,408,407,118
|
|
20230724,143700,1132758087,408,408,408,408,140
|
|
20230724,143600,1132700967,408,408,408,408,100
|
|
20230724,143500,1132660167,408,408,408,408,1
|
|
20230724,143400,1132659759,407,407,407,407,104
|
|
20230724,143300,1132617431,407,408,408,407,3
|
|
20230724,143200,1132616209,408,409,409,406,1560
|
|
20230724,143100,1131982003,409,409,409,409,3
|
|
20230724,143000,1131980776,408,408,409,408,6010
|
|
20230724,142900,1129528686,408,408,408,406,1303
|
|
20230724,142800,1128999662,406,407,407,406,588
|
|
20230724,142700,1128760893,408,407,409,407,505
|
|
20230724,142600,1128555349,407,407,407,407,1447
|
|
20230724,142500,1127966420,407,407,409,407,1237
|
|
20230724,142400,1127462957,408,408,408,408,7545
|
|
20230724,142300,1124384597,409,409,409,409,0
|
|
20230724,142200,1124384597,409,408,409,408,200
|
|
20230724,142100,1124302996,409,409,409,409,0
|
|
20230724,142000,1124302996,409,409,409,409,192
|
|
20230724,141900,1124224468,409,409,409,409,1082
|
|
20230724,141800,1123781930,410,409,410,409,134
|
|
20230724,141700,1123727119,409,409,409,409,1156
|
|
20230724,141600,1123254315,409,409,409,408,26
|
|
20230724,141500,1123243693,408,409,409,408,7992
|
|
20230724,141400,1119982923,409,409,409,409,1749
|
|
20230724,141300,1119267582,409,409,409,408,1131
|
|
20230724,141200,1118806105,408,410,410,408,267
|
|
20230724,141100,1118696649,410,409,410,409,1390
|
|
20230724,141000,1118127794,410,410,410,408,31
|
|
20230724,140900,1118115104,409,408,409,408,3030
|
|
20230724,140800,1116875864,408,408,408,407,1633
|
|
20230724,140700,1116210501,408,408,408,408,2948
|
|
20230724,140600,1115007717,407,407,407,407,500
|
|
20230724,140500,1114804217,407,407,407,407,10
|
|
20230724,140400,1114800147,407,406,407,406,1471
|
|
20230724,140300,1114202376,408,407,408,407,1805
|
|
20230724,140200,1113467740,407,407,407,407,25
|
|
20230724,140100,1113457565,407,407,407,407,4505
|
|
20230724,140000,1111624030,408,408,408,408,0
|
|
20230724,135900,1111624030,408,406,408,405,640
|
|
20230724,135800,1111364826,406,407,407,406,3000
|
|
20230724,135700,1110145348,407,407,407,407,5
|
|
20230724,135600,1110143313,408,407,408,407,5110
|
|
20230724,135500,1108061571,406,406,406,406,4274
|
|
20230724,135400,1106326327,405,404,405,404,6395
|
|
20230724,135300,1103736353,405,405,405,405,0
|
|
20230724,135200,1103736353,405,403,405,403,8243
|
|
20230724,135100,1100410741,403,404,404,403,1492
|
|
20230724,135000,1099808273,404,404,404,404,726
|
|
20230724,134900,1099514969,404,404,404,403,4576
|
|
20230724,134800,1097667194,404,403,404,403,70
|
|
20230724,134700,1097638983,403,403,403,403,60
|
|
20230724,134600,1097614803,403,403,403,403,0
|
|
20230724,134500,1097614803,403,404,404,403,1220
|
|
20230724,134400,1097123093,403,404,404,403,932
|
|
20230724,134300,1096747447,403,403,403,403,7205
|
|
20230724,134200,1093843832,405,405,405,405,0
|
|
20230724,134100,1093843832,405,405,405,404,109
|
|
20230724,134000,1093799787,404,404,404,404,8021
|
|
20230724,133900,1090559303,405,405,405,405,690
|
|
20230724,133800,1090279853,405,405,405,404,314
|
|
20230724,133700,1090152686,405,405,405,405,1525
|
|
20230724,133600,1089535061,405,404,405,404,4
|
|
20230724,133500,1089533442,405,404,405,404,3462
|
|
20230724,133400,1088132332,404,404,404,404,1816
|
|
20230724,133300,1087398668,404,404,404,404,264
|
|
20230724,133200,1087292012,403,404,404,403,1521
|
|
20230724,133100,1086678413,403,404,406,403,24797
|
|
20230724,133000,1076680641,405,405,405,405,10
|
|
20230724,132900,1076676591,405,404,405,404,6696
|
|
20230724,132800,1073971357,404,405,405,404,201
|
|
20230724,132700,1073889953,404,404,404,404,2
|
|
20230724,132600,1073889145,405,405,405,405,1678
|
|
20230724,132500,1073209555,406,406,406,406,404
|
|
20230724,132400,1073045531,405,405,405,405,826
|
|
20230724,132300,1072711001,406,406,406,406,804
|
|
20230724,132200,1072384577,406,405,406,405,1709
|
|
20230724,132100,1071692325,406,406,406,406,505
|
|
20230724,132000,1071487295,405,405,405,405,2037
|
|
20230724,131900,1070662310,405,405,405,405,19
|
|
20230724,131800,1070654615,405,405,405,404,421
|
|
20230724,131700,1070484197,405,405,405,405,847
|
|
20230724,131600,1070141162,406,406,406,406,7
|
|
20230724,131500,1070138320,407,405,407,404,3002
|
|
20230724,131400,1068924885,404,404,404,404,0
|
|
20230724,131300,1068924885,404,404,404,404,6593
|
|
20230724,131200,1066261313,404,406,406,404,18716
|
|
20230724,131100,1058669025,406,408,408,406,15289
|
|
20230724,131000,1052461091,408,408,408,408,205
|
|
20230724,130900,1052377451,408,407,408,407,837
|
|
20230724,130800,1052036292,407,407,407,407,2500
|
|
20230724,130700,1051018792,407,407,407,407,704
|
|
20230724,130600,1050732264,407,407,407,407,0
|
|
20230724,130500,1050732264,407,408,408,407,864
|
|
20230724,130400,1050380613,408,407,408,407,3203
|
|
20230724,130300,1049073991,408,408,408,407,5419
|
|
20230724,130200,1046867409,407,407,408,407,584
|
|
20230724,130100,1046629466,407,407,407,407,3051
|
|
20230724,130000,1045387709,407,407,407,407,1
|
|
20230724,125900,1045387302,406,406,406,406,50
|
|
20230724,125800,1045367002,407,407,407,407,3
|
|
20230724,125700,1045365781,407,407,407,407,1899
|
|
20230724,125600,1044592888,405,405,405,405,0
|
|
20230724,125500,1044592888,405,407,407,405,1520
|
|
20230724,125400,1043975288,405,407,407,405,10494
|
|
20230724,125300,1039724916,407,407,407,407,6575
|
|
20230724,125200,1037048891,407,406,407,406,6
|
|
20230724,125100,1037046454,407,405,407,405,1005
|
|
20230724,125000,1036638426,405,405,406,405,7445
|
|
20230724,124900,1033623161,406,405,407,405,548
|
|
20230724,124800,1033400673,406,406,406,406,1182
|
|
20230724,124700,1032920781,406,406,406,406,1376
|
|
20230724,124600,1032362125,406,406,406,406,0
|
|
20230724,124500,1032362125,406,405,406,405,501
|
|
20230724,124400,1032159219,405,406,406,404,150
|
|
20230724,124300,1032098443,405,406,406,405,4720
|
|
20230724,124200,1030182423,405,405,405,405,893
|
|
20230724,124100,1029820758,405,406,406,405,3200
|
|
20230724,124000,1028524658,406,406,406,405,1091
|
|
20230724,123900,1028082801,406,405,406,405,1261
|
|
20230724,123800,1027571996,405,405,405,405,7547
|
|
20230724,123700,1024515461,406,405,406,405,2180
|
|
20230724,123600,1023632560,405,405,405,405,1275
|
|
20230724,123500,1023116185,405,405,405,405,1535
|
|
20230724,123400,1022494510,405,405,406,405,3657
|
|
20230724,123300,1021013331,405,405,405,405,6480
|
|
20230724,123200,1018388931,404,405,405,404,8
|
|
20230724,123100,1018385698,404,405,405,404,1141
|
|
20230724,123000,1017924693,404,404,404,404,2000
|
|
20230724,122900,1017116693,404,405,405,404,301
|
|
20230724,122800,1016995088,404,404,404,404,780
|
|
20230724,122700,1016679968,403,403,403,403,700
|
|
20230724,122600,1016397868,403,404,404,403,10000
|
|
20230724,122500,1012366102,404,405,405,404,226
|
|
20230724,122400,1012274598,405,404,405,403,535
|
|
20230724,122300,1012058461,405,405,405,403,5003
|
|
20230724,122200,1010041891,404,404,404,404,814
|
|
20230724,122100,1009713035,405,403,405,403,1002
|
|
20230724,122000,1009309227,403,404,404,403,9000
|
|
20230724,121900,1005675144,404,404,404,404,470
|
|
20230724,121800,1005485264,404,404,405,404,1287
|
|
20230724,121700,1004965304,404,404,404,404,12415
|
|
20230724,121600,999949644,404,404,404,404,6756
|
|
20230724,121500,997220220,404,404,404,404,53
|
|
20230724,121400,997198808,404,404,404,404,50
|
|
20230724,121300,997178608,403,403,404,403,2838
|
|
20230724,121200,996033894,404,404,404,404,592
|
|
20230724,121100,995794726,403,403,403,403,50
|
|
20230724,121000,995774576,404,404,404,404,305
|
|
20230724,120900,995651356,404,405,405,404,10769
|
|
20230724,120800,991300679,404,404,404,404,2782
|
|
20230724,120700,990176751,404,404,404,404,600
|
|
20230724,120600,989934351,404,403,404,403,8175
|
|
20230724,120500,986639724,404,404,404,404,5670
|
|
20230724,120400,984349044,405,405,405,405,110
|
|
20230724,120300,984304494,405,405,405,405,4
|
|
20230724,120200,984302874,403,403,403,403,0
|
|
20230724,120100,984302874,403,405,405,403,16740
|
|
20230724,120000,977556574,404,405,405,404,20713
|
|
20230724,115900,969186606,405,405,405,405,3546
|
|
20230724,115800,967750476,406,406,406,406,1
|
|
20230724,115700,967750070,406,405,406,405,617
|
|
20230724,115600,967499685,407,407,407,405,5031
|
|
20230724,115500,965452232,407,405,407,405,10952
|
|
20230724,115400,961006240,405,405,405,405,2824
|
|
20230724,115300,959862520,405,407,407,405,6865
|
|
20230724,115200,957070259,405,407,407,405,311
|
|
20230724,115100,956944302,407,406,407,406,7390
|
|
20230724,115000,953941191,406,406,407,406,3379
|
|
20230724,114900,952566881,407,406,407,406,4546
|
|
20230724,114800,950721202,406,405,406,405,1508
|
|
20230724,114700,950110461,405,404,405,404,7615
|
|
20230724,114600,947026673,404,404,404,404,1011
|
|
20230724,114500,946618229,403,404,404,403,15247
|
|
20230724,114400,940473585,405,405,405,403,251
|
|
20230724,114300,940372030,403,404,405,403,2106
|
|
20230724,114200,939521805,405,405,405,403,3965
|
|
20230724,114100,937923657,405,404,405,404,2965
|
|
20230724,114000,936723325,403,405,405,402,17469
|
|
20230724,113900,929683580,405,406,406,404,20
|
|
20230724,113800,929675483,406,405,406,404,5986
|
|
20230724,113700,927250920,405,406,406,402,13872
|
|
20230724,113600,921663393,406,406,406,404,964
|
|
20230724,113500,921273923,404,405,406,404,10456
|
|
20230724,113400,917049395,404,406,406,404,535
|
|
20230724,113300,916833207,405,405,406,405,3603
|
|
20230724,113200,915373990,406,406,406,406,20
|
|
20230724,113100,915365870,406,405,406,405,494
|
|
20230724,113000,915165699,406,406,406,405,360
|
|
20230724,112900,915019667,406,405,406,403,72923
|
|
20230724,112800,885588979,406,405,406,404,2242
|
|
20230724,112700,884681635,407,405,407,405,912
|
|
20230724,112600,884311412,406,405,406,405,107
|
|
20230724,112500,884268075,406,406,406,404,3709
|
|
20230724,112400,882764017,407,406,407,405,31063
|
|
20230724,112300,870182475,407,407,407,406,1784
|
|
20230724,112200,869457387,408,407,408,406,1481
|
|
20230724,112100,868855116,406,406,407,405,1191
|
|
20230724,112000,868370648,405,406,407,405,2183
|
|
20230724,111900,867485124,406,406,407,406,854
|
|
20230724,111800,867138380,405,406,406,405,29
|
|
20230724,111700,867126607,406,405,406,405,153
|
|
20230724,111600,867064639,405,405,407,405,6794
|
|
20230724,111500,864310015,403,404,406,403,5050
|
|
20230724,111400,862270335,403,408,409,403,62220
|
|
20230724,111300,837065944,408,407,409,407,6531
|
|
20230724,111200,834400657,407,408,408,407,1996
|
|
20230724,111100,833587981,407,407,407,407,12349
|
|
20230724,111000,828561938,407,407,407,406,72
|
|
20230724,110900,828532699,407,406,407,406,2555
|
|
20230724,110800,827495367,406,406,406,405,4976
|
|
20230724,110700,825478152,406,406,406,405,3909
|
|
20230724,110600,823891099,406,407,407,405,5153
|
|
20230724,110500,821802850,407,408,408,405,17254
|
|
20230724,110400,814801432,407,408,408,407,461
|
|
20230724,110300,814613629,408,407,408,406,10185
|
|
20230724,110200,810475438,407,407,408,407,1303
|
|
20230724,110100,809945115,407,407,407,406,2575
|
|
20230724,110000,808897793,405,407,407,405,1554
|
|
20230724,105900,808267429,405,406,407,405,6301
|
|
20230724,105800,805704522,405,406,406,405,2224
|
|
20230724,105700,804801595,406,405,406,405,3047
|
|
20230724,105600,803564944,404,406,407,404,40786
|
|
20230724,105500,787064533,407,407,408,406,5536
|
|
20230724,105400,784814480,407,407,407,406,1600
|
|
20230724,105300,784163865,407,404,407,404,28310
|
|
20230724,105200,772708205,409,408,409,404,214169
|
|
20230724,105100,685854867,408,411,411,408,38851
|
|
20230724,105000,669984996,411,411,411,411,98
|
|
20230724,104900,669944718,411,410,411,410,38
|
|
20230724,104800,669929109,411,411,411,411,32
|
|
20230724,104700,669915957,411,411,411,411,5
|
|
20230724,104600,669913902,412,409,412,409,275
|
|
20230724,104500,669801424,409,412,412,409,18449
|
|
20230724,104400,662231055,412,412,412,412,696
|
|
20230724,104300,661944303,413,412,413,412,727
|
|
20230724,104200,661644760,413,412,413,412,9296
|
|
20230724,104100,657813876,412,412,412,412,3422
|
|
20230724,104000,656404012,412,413,413,412,6072
|
|
20230724,103900,653902295,413,412,413,412,3993
|
|
20230724,103800,652257178,412,411,412,411,562
|
|
20230724,103700,652026194,411,411,412,410,6403
|
|
20230724,103600,649399693,411,411,411,411,705
|
|
20230724,103500,649109938,411,412,412,410,5037
|
|
20230724,103400,647039922,411,413,413,411,1307
|
|
20230724,103300,646502743,413,412,413,410,2490
|
|
20230724,103200,645477428,412,411,412,411,121
|
|
20230724,103100,645427577,412,412,412,411,102
|
|
20230724,103000,645385555,411,411,411,411,2344
|
|
20230724,102900,644422171,410,411,411,410,702
|
|
20230724,102800,644133650,411,411,411,411,631
|
|
20230724,102700,643874309,409,409,411,409,5528
|
|
20230724,102600,641613301,411,409,411,409,8753
|
|
20230724,102500,638016650,411,411,411,411,30
|
|
20230724,102400,638004320,408,411,411,408,17706
|
|
20230724,102300,630779862,410,410,410,408,2871
|
|
20230724,102200,629605499,408,410,410,408,4437
|
|
20230724,102100,627791723,410,411,411,410,3172
|
|
20230724,102000,626491017,411,412,412,411,77
|
|
20230724,101900,626459369,410,410,412,410,22
|
|
20230724,101800,626450309,412,410,412,410,1577
|
|
20230724,101700,625801899,410,410,410,410,260
|
|
20230724,101600,625695299,410,412,412,410,4
|
|
20230724,101500,625693656,412,412,412,408,8708
|
|
20230724,101400,622127100,412,412,412,411,151
|
|
20230724,101300,622064889,412,412,412,412,100
|
|
20230724,101200,622023689,412,412,412,411,862
|
|
20230724,101100,621668546,413,412,413,412,1503
|
|
20230724,101000,621048886,412,412,412,412,47
|
|
20230724,100900,621029522,412,409,413,408,11304
|
|
20230724,100800,616374115,412,411,412,408,17736
|
|
20230724,100700,609122049,411,412,412,409,22249
|
|
20230724,100600,600006213,412,412,412,410,572
|
|
20230724,100500,599771403,410,410,412,410,959
|
|
20230724,100400,599378141,412,412,412,410,1350
|
|
20230724,100300,598823101,413,411,413,409,9402
|
|
20230724,100200,594967332,413,413,414,413,65
|
|
20230724,100100,594940438,410,414,414,410,3244
|
|
20230724,100000,593608802,413,414,414,413,1893
|
|
20230724,095900,592826309,413,416,416,413,15356
|
|
20230724,095800,586466713,416,413,416,413,28202
|
|
20230724,095700,574781285,413,413,413,412,3869
|
|
20230724,095600,573184193,413,412,413,412,4022
|
|
20230724,095500,571526917,411,411,411,410,2432
|
|
20230724,095400,570527379,411,410,411,410,4321
|
|
20230724,095300,568755669,410,409,410,409,5613
|
|
20230724,095200,566458709,410,410,410,409,1050
|
|
20230724,095100,566028925,410,408,410,408,2893
|
|
20230724,095000,564844904,409,409,409,408,3552
|
|
20230724,094900,563392387,410,410,410,408,2201
|
|
20230724,094800,562492334,411,410,411,408,5978
|
|
20230724,094700,560048393,410,409,410,409,452
|
|
20230724,094600,559863088,410,411,411,409,7080
|
|
20230724,094500,556967358,410,411,411,408,8335
|
|
20230724,094400,553558475,411,408,411,408,5723
|
|
20230724,094300,551221191,409,407,409,407,2109
|
|
20230724,094200,550361415,408,409,409,407,17325
|
|
20230724,094100,543295781,409,408,409,408,8267
|
|
20230724,094000,539922244,408,411,411,408,16279
|
|
20230724,093900,533264238,411,411,411,409,7227
|
|
20230724,093800,530300488,410,411,411,410,12753
|
|
20230724,093700,525061732,411,412,412,411,1438
|
|
20230724,093600,524469396,413,414,414,412,1497
|
|
20230724,093500,523851924,413,414,414,413,844
|
|
20230724,093400,523503350,414,413,414,411,3935
|
|
20230724,093300,521880860,412,413,414,412,3583
|
|
20230724,093200,520403207,413,415,416,413,17558
|
|
20230724,093100,513132645,416,417,417,414,12741
|
|
20230724,093000,507843587,418,415,418,415,13810
|
|
20230724,092900,502089107,415,412,417,412,38387
|
|
20230724,092800,486219655,413,413,413,412,1517
|
|
20230724,092700,485593378,412,412,413,411,10450
|
|
20230724,092600,481290227,413,413,413,412,372
|
|
20230724,092500,481136913,412,410,412,410,13911
|
|
20230724,092400,475428249,410,408,410,406,8192
|
|
20230724,092300,472094145,408,409,409,407,4786
|
|
20230724,092200,470142478,409,406,409,406,5294
|
|
20230724,092100,467992984,406,409,409,406,23950
|
|
20230724,092000,458247031,408,409,409,405,46782
|
|
20230724,091900,439240881,408,408,408,407,23539
|
|
20230724,091800,429653900,408,409,409,406,18951
|
|
20230724,091700,421940002,410,410,410,407,10633
|
|
20230724,091600,417605209,408,411,411,408,23740
|
|
20230724,091500,407913270,409,411,413,409,6510
|
|
20230724,091400,405240769,413,413,414,413,16535
|
|
20230724,091300,398408845,413,410,413,405,17343
|
|
20230724,091200,391331658,407,410,411,405,51640
|
|
20230724,091100,370263434,406,410,411,405,45793
|
|
20230724,091000,351521208,411,412,412,410,8263
|
|
20230724,090900,348119742,409,413,413,408,61936
|
|
20230724,090800,322760476,413,415,417,411,32098
|
|
20230724,090700,309516609,417,418,420,414,19998
|
|
20230724,090600,301191196,418,418,420,418,43696
|
|
20230724,090500,282889297,418,413,418,409,210202
|
|
20230724,090400,196347707,413,420,422,410,121264
|
|
20230724,090300,146130923,420,423,424,418,27450
|
|
20230724,090200,134554688,422,422,424,415,109486
|
|
20230724,090100,88604484,422,425,429,422,61648
|
|
20230724,090000,62415158,428,436,442,422,145020
|