586 lines
26 KiB
CSV
586 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184300,435814176,416,416,416,416,4203
|
|
20230719,184200,435814176,416,416,416,416,0
|
|
20230719,184100,435814176,416,416,416,416,0
|
|
20230719,184000,435814176,416,416,416,416,0
|
|
20230719,183900,435814176,416,416,416,416,0
|
|
20230719,183800,435814176,416,416,416,416,0
|
|
20230719,183700,435814176,416,416,416,416,0
|
|
20230719,183600,435814176,416,416,416,416,0
|
|
20230719,183500,435814176,416,416,416,416,0
|
|
20230719,183400,435814176,416,416,416,416,0
|
|
20230719,183300,435814176,416,416,416,416,0
|
|
20230719,183200,435814176,416,416,416,416,0
|
|
20230719,183100,435814176,416,416,416,416,0
|
|
20230719,183000,435814176,416,416,416,416,0
|
|
20230719,182900,435814176,416,416,416,416,0
|
|
20230719,182800,435814176,416,416,416,416,0
|
|
20230719,182700,435814176,416,416,416,416,0
|
|
20230719,182600,435814176,416,416,416,416,0
|
|
20230719,182500,435814176,416,416,416,416,0
|
|
20230719,182400,435814176,416,416,416,416,0
|
|
20230719,182300,435814176,416,416,416,416,0
|
|
20230719,182200,435814176,416,416,416,416,0
|
|
20230719,182100,435814176,416,416,416,416,0
|
|
20230719,182000,435814176,416,416,416,416,0
|
|
20230719,181900,435814176,416,416,416,416,0
|
|
20230719,181800,435814176,416,416,416,416,0
|
|
20230719,181700,435814176,416,416,416,416,0
|
|
20230719,181600,435814176,416,416,416,416,0
|
|
20230719,181500,435814176,416,416,416,416,0
|
|
20230719,181400,435814176,416,416,416,416,0
|
|
20230719,181300,435814176,416,416,416,416,4203
|
|
20230719,181200,435814176,416,416,416,416,0
|
|
20230719,181100,435814176,416,416,416,416,0
|
|
20230719,181000,435814176,416,416,416,416,0
|
|
20230719,180900,435814176,416,416,416,416,0
|
|
20230719,180800,435814176,416,416,416,416,0
|
|
20230719,180700,435814176,416,416,416,416,0
|
|
20230719,180600,435814176,416,416,416,416,0
|
|
20230719,180500,435814176,416,416,416,416,0
|
|
20230719,180400,435814176,416,416,416,416,0
|
|
20230719,180300,435814176,416,416,416,416,0
|
|
20230719,180200,435814176,416,416,416,416,0
|
|
20230719,180100,435814176,416,416,416,416,0
|
|
20230719,180000,435814176,416,416,416,416,0
|
|
20230719,175900,435814176,416,416,416,416,0
|
|
20230719,175800,435814176,416,416,416,416,0
|
|
20230719,175700,435814176,416,416,416,416,0
|
|
20230719,175600,435814176,416,416,416,416,0
|
|
20230719,175500,435814176,416,416,416,416,0
|
|
20230719,175400,435814176,416,416,416,416,0
|
|
20230719,175300,435814176,416,416,416,416,0
|
|
20230719,175200,435814176,416,416,416,416,0
|
|
20230719,175100,435814176,416,416,416,416,0
|
|
20230719,175000,435814176,416,416,416,416,0
|
|
20230719,174900,435814176,416,416,416,416,0
|
|
20230719,174800,435814176,416,416,416,416,0
|
|
20230719,174700,435814176,416,416,416,416,0
|
|
20230719,174600,435814176,416,416,416,416,0
|
|
20230719,174500,435814176,416,416,416,416,0
|
|
20230719,174400,435814176,416,416,416,416,0
|
|
20230719,174300,435814176,416,416,416,416,4203
|
|
20230719,174200,435814176,416,416,416,416,0
|
|
20230719,174100,435814176,416,416,416,416,0
|
|
20230719,174000,435814176,416,416,416,416,0
|
|
20230719,173900,435814176,416,416,416,416,0
|
|
20230719,173800,435814176,416,416,416,416,0
|
|
20230719,173700,435814176,416,416,416,416,0
|
|
20230719,173600,435814176,416,416,416,416,0
|
|
20230719,173500,435814176,416,416,416,416,0
|
|
20230719,173400,435814176,416,416,416,416,0
|
|
20230719,173300,435814176,416,416,416,416,0
|
|
20230719,173200,435814176,416,416,416,416,0
|
|
20230719,173100,435814176,416,416,416,416,0
|
|
20230719,173000,435814176,416,416,416,416,0
|
|
20230719,172900,435814176,416,416,416,416,0
|
|
20230719,172800,435814176,416,416,416,416,0
|
|
20230719,172700,435814176,416,416,416,416,0
|
|
20230719,172600,435814176,416,416,416,416,0
|
|
20230719,172500,435814176,416,416,416,416,0
|
|
20230719,172400,435814176,416,416,416,416,0
|
|
20230719,172300,435814176,416,416,416,416,0
|
|
20230719,172200,435814176,416,416,416,416,0
|
|
20230719,172100,435814176,416,416,416,416,0
|
|
20230719,172000,435814176,416,416,416,416,0
|
|
20230719,171900,435814176,416,416,416,416,0
|
|
20230719,171800,435814176,416,416,416,416,0
|
|
20230719,171700,435814176,416,416,416,416,0
|
|
20230719,171600,435814176,416,416,416,416,0
|
|
20230719,171500,435814176,416,416,416,416,0
|
|
20230719,171400,435814176,416,416,416,416,0
|
|
20230719,171300,435814176,416,416,416,416,4203
|
|
20230719,171200,435814176,416,416,416,416,0
|
|
20230719,171100,435814176,416,416,416,416,0
|
|
20230719,171000,435814176,416,416,416,416,0
|
|
20230719,170900,435814176,416,416,416,416,0
|
|
20230719,170800,435814176,416,416,416,416,0
|
|
20230719,170700,435814176,416,416,416,416,0
|
|
20230719,170600,435814176,416,416,416,416,0
|
|
20230719,170500,435814176,416,416,416,416,0
|
|
20230719,170400,435814176,416,416,416,416,0
|
|
20230719,170300,435814176,416,416,416,416,0
|
|
20230719,170200,435814176,416,416,416,416,0
|
|
20230719,170100,435814176,416,416,416,416,0
|
|
20230719,170000,435814176,416,416,416,416,0
|
|
20230719,165900,435814176,416,416,416,416,0
|
|
20230719,165800,435814176,416,416,416,416,0
|
|
20230719,165700,435814176,416,416,416,416,0
|
|
20230719,165600,435814176,416,416,416,416,0
|
|
20230719,165500,435814176,416,416,416,416,0
|
|
20230719,165400,435814176,416,416,416,416,0
|
|
20230719,165300,435814176,416,416,416,416,0
|
|
20230719,165200,435814176,416,416,416,416,0
|
|
20230719,165100,435814176,416,416,416,416,0
|
|
20230719,165000,435814176,416,416,416,416,0
|
|
20230719,164900,435814176,416,416,416,416,0
|
|
20230719,164800,435814176,416,416,416,416,0
|
|
20230719,164700,435814176,416,416,416,416,0
|
|
20230719,164600,435814176,416,416,416,416,0
|
|
20230719,164500,435814176,416,416,416,416,0
|
|
20230719,164400,435814176,416,416,416,416,0
|
|
20230719,164300,435814176,416,416,416,416,4203
|
|
20230719,164200,435814176,416,416,416,416,0
|
|
20230719,164100,435814176,416,416,416,416,0
|
|
20230719,164000,435814176,416,416,416,416,0
|
|
20230719,163900,435814176,416,416,416,416,0
|
|
20230719,163800,435814176,416,416,416,416,0
|
|
20230719,163700,435814176,416,416,416,416,0
|
|
20230719,163600,435814176,416,416,416,416,0
|
|
20230719,163500,435814176,416,416,416,416,0
|
|
20230719,163400,435814176,416,416,416,416,0
|
|
20230719,163300,435814176,416,416,416,416,0
|
|
20230719,163200,435814176,416,416,416,416,0
|
|
20230719,163100,435814176,416,416,416,416,0
|
|
20230719,163000,435814176,416,416,416,416,0
|
|
20230719,162900,435814176,416,416,416,416,0
|
|
20230719,162800,435814176,416,416,416,416,0
|
|
20230719,162700,435814176,416,416,416,416,0
|
|
20230719,162600,435814176,416,416,416,416,0
|
|
20230719,162500,435814176,416,416,416,416,0
|
|
20230719,162400,435814176,416,416,416,416,0
|
|
20230719,162300,435814176,416,416,416,416,0
|
|
20230719,162200,435814176,416,416,416,416,0
|
|
20230719,162100,435814176,416,416,416,416,0
|
|
20230719,162000,435814176,416,416,416,416,0
|
|
20230719,161900,435814176,416,416,416,416,0
|
|
20230719,161800,435814176,416,416,416,416,0
|
|
20230719,161700,435814176,416,416,416,416,0
|
|
20230719,161600,435814176,416,416,416,416,0
|
|
20230719,161500,435814176,416,416,416,416,0
|
|
20230719,161400,435814176,416,416,416,416,0
|
|
20230719,161300,435814176,416,416,416,416,4203
|
|
20230719,161200,435814176,416,416,416,416,0
|
|
20230719,161100,435814176,416,416,416,416,0
|
|
20230719,161000,435814176,416,416,416,416,0
|
|
20230719,160900,435814176,416,416,416,416,0
|
|
20230719,160800,435814176,416,416,416,416,0
|
|
20230719,160700,435814176,416,416,416,416,0
|
|
20230719,160600,435814176,416,416,416,416,0
|
|
20230719,160500,435814176,416,416,416,416,0
|
|
20230719,160400,435814176,416,416,416,416,0
|
|
20230719,160300,435814176,416,416,416,416,0
|
|
20230719,160200,435814176,416,416,416,416,0
|
|
20230719,160100,435814176,416,416,416,416,0
|
|
20230719,160000,435814176,416,416,416,416,0
|
|
20230719,155900,435814176,416,416,416,416,0
|
|
20230719,155800,435814176,416,416,416,416,0
|
|
20230719,155700,435814176,416,416,416,416,0
|
|
20230719,155600,435814176,416,416,416,416,0
|
|
20230719,155500,435814176,416,416,416,416,0
|
|
20230719,155400,435814176,416,416,416,416,0
|
|
20230719,155300,435814176,416,416,416,416,0
|
|
20230719,155200,435814176,416,416,416,416,0
|
|
20230719,155100,435814176,416,416,416,416,0
|
|
20230719,155000,435814176,416,416,416,416,0
|
|
20230719,154900,435814176,416,416,416,416,0
|
|
20230719,154800,435814176,416,416,416,416,0
|
|
20230719,154700,435814176,416,416,416,416,0
|
|
20230719,154600,435814176,416,416,416,416,0
|
|
20230719,154500,435814176,416,416,416,416,0
|
|
20230719,154400,435814176,416,416,416,416,0
|
|
20230719,154300,435814176,416,416,416,416,4203
|
|
20230719,154200,435814176,416,416,416,416,0
|
|
20230719,154100,435814176,416,416,416,416,0
|
|
20230719,154000,435814176,416,416,416,416,0
|
|
20230719,153900,435814176,416,416,416,416,0
|
|
20230719,153800,435814176,416,416,416,416,0
|
|
20230719,153700,435814176,416,416,416,416,0
|
|
20230719,153600,435814176,416,416,416,416,0
|
|
20230719,153500,435814176,416,416,416,416,0
|
|
20230719,153400,435814176,416,416,416,416,0
|
|
20230719,153300,435814176,416,416,416,416,0
|
|
20230719,153200,435814176,416,416,416,416,0
|
|
20230719,153100,435814176,416,416,416,416,0
|
|
20230719,153000,435814176,416,416,416,416,4203
|
|
20230719,152900,434065728,416,416,416,416,0
|
|
20230719,152800,434065728,416,416,416,416,0
|
|
20230719,152700,434065728,416,416,416,416,0
|
|
20230719,152600,434065728,416,416,416,416,0
|
|
20230719,152500,434065728,416,416,416,416,0
|
|
20230719,152400,434065728,416,416,416,416,0
|
|
20230719,152300,434065728,416,416,416,416,0
|
|
20230719,152200,434065728,416,416,416,416,0
|
|
20230719,152100,434065728,416,416,416,416,0
|
|
20230719,152000,434065728,416,416,416,416,0
|
|
20230719,151900,434065728,416,414,416,414,14
|
|
20230719,151800,434059922,415,415,415,415,1007
|
|
20230719,151700,433642017,414,414,414,414,1113
|
|
20230719,151600,433181235,409,415,415,409,17004
|
|
20230719,151500,426196064,415,415,415,415,204
|
|
20230719,151400,426111404,415,415,415,415,675
|
|
20230719,151300,425831279,414,415,415,414,676
|
|
20230719,151200,425550740,415,416,416,415,10174
|
|
20230719,151100,421328356,416,415,416,415,182
|
|
20230719,151000,421252825,412,412,413,412,47993
|
|
20230719,150900,401479492,412,411,412,411,4166
|
|
20230719,150800,399765100,411,411,411,411,2061
|
|
20230719,150700,398918029,412,412,412,412,0
|
|
20230719,150600,398918029,412,412,412,411,1015
|
|
20230719,150500,398500849,412,411,412,411,2100
|
|
20230719,150400,397637649,412,412,412,412,167
|
|
20230719,150300,397568845,411,412,412,411,222
|
|
20230719,150200,397477503,412,412,412,412,4
|
|
20230719,150100,397475855,411,411,411,411,4208
|
|
20230719,150000,395746367,411,411,411,411,2465
|
|
20230719,145900,394733252,411,411,411,411,1100
|
|
20230719,145800,394281152,411,412,412,411,1001
|
|
20230719,145700,393869740,411,411,411,411,1100
|
|
20230719,145600,393417640,411,412,412,411,114
|
|
20230719,145500,393370782,412,411,412,411,324
|
|
20230719,145400,393237608,412,411,412,411,1265
|
|
20230719,145300,392717692,412,412,412,412,19
|
|
20230719,145200,392709864,411,411,411,411,0
|
|
20230719,145100,392709864,411,411,411,411,5358
|
|
20230719,145000,390507726,411,411,411,411,8000
|
|
20230719,144900,387219726,412,411,412,411,6867
|
|
20230719,144800,384397387,412,413,413,412,1049
|
|
20230719,144700,383965194,412,412,412,412,0
|
|
20230719,144600,383965194,412,413,413,412,3865
|
|
20230719,144500,382372649,412,414,414,412,3020
|
|
20230719,144400,381128369,414,413,414,413,5190
|
|
20230719,144300,378982963,412,412,412,412,460
|
|
20230719,144200,378793443,412,413,413,412,238
|
|
20230719,144100,378695150,413,413,413,413,0
|
|
20230719,144000,378695150,413,413,413,413,300
|
|
20230719,143900,378571250,413,413,413,413,127
|
|
20230719,143800,378518799,412,412,412,412,376
|
|
20230719,143700,378363887,412,412,412,412,11
|
|
20230719,143600,378359355,412,412,412,412,527
|
|
20230719,143500,378142231,412,413,413,412,44
|
|
20230719,143400,378124082,413,413,413,413,0
|
|
20230719,143300,378124082,413,413,413,413,10
|
|
20230719,143200,378119952,413,413,413,413,500
|
|
20230719,143100,377913452,412,412,412,412,0
|
|
20230719,143000,377913452,412,413,413,412,2400
|
|
20230719,142900,376923652,413,413,413,413,0
|
|
20230719,142800,376923652,413,413,413,413,1143
|
|
20230719,142700,376451593,412,412,412,412,0
|
|
20230719,142600,376451593,412,412,412,412,0
|
|
20230719,142500,376451593,412,412,412,412,0
|
|
20230719,142400,376451593,412,412,412,412,2
|
|
20230719,142300,376450769,412,412,412,412,0
|
|
20230719,142200,376450769,412,412,412,412,0
|
|
20230719,142100,376450769,412,412,412,412,1
|
|
20230719,142000,376450357,413,413,413,413,100
|
|
20230719,141900,376409057,412,412,412,412,114
|
|
20230719,141800,376362089,412,412,412,412,60
|
|
20230719,141700,376337369,411,411,411,411,2398
|
|
20230719,141600,375351791,410,410,410,410,0
|
|
20230719,141500,375351791,410,410,410,410,55268
|
|
20230719,141400,352691911,410,410,410,410,0
|
|
20230719,141300,352691911,410,410,410,410,13
|
|
20230719,141200,352686581,410,410,410,410,0
|
|
20230719,141100,352686581,410,410,410,410,0
|
|
20230719,141000,352686581,410,410,410,410,0
|
|
20230719,140900,352686581,410,410,410,410,30
|
|
20230719,140800,352674281,410,410,410,410,0
|
|
20230719,140700,352674281,410,410,410,410,0
|
|
20230719,140600,352674281,410,410,411,410,19467
|
|
20230719,140500,344692807,410,410,410,410,1
|
|
20230719,140400,344692397,411,411,411,411,52
|
|
20230719,140300,344671025,411,411,411,411,0
|
|
20230719,140200,344671025,411,411,411,411,0
|
|
20230719,140100,344671025,411,411,411,411,200
|
|
20230719,140000,344588825,411,411,411,411,560
|
|
20230719,135900,344358665,411,411,411,411,0
|
|
20230719,135800,344358665,411,411,411,411,952
|
|
20230719,135700,343967393,411,411,411,411,10
|
|
20230719,135600,343963283,411,411,411,411,28
|
|
20230719,135500,343951775,411,410,411,410,1307
|
|
20230719,135400,343415901,411,411,411,411,2609
|
|
20230719,135300,342343602,410,410,410,410,2397
|
|
20230719,135200,341360832,410,411,411,410,810
|
|
20230719,135100,341028725,411,411,411,411,1019
|
|
20230719,135000,340609916,411,411,411,411,15
|
|
20230719,134900,340603751,411,411,411,411,4
|
|
20230719,134800,340602107,410,410,410,410,0
|
|
20230719,134700,340602107,410,410,410,410,0
|
|
20230719,134600,340602107,410,411,411,410,102
|
|
20230719,134500,340560285,411,411,411,411,0
|
|
20230719,134400,340560285,411,411,411,411,50
|
|
20230719,134300,340539735,411,411,411,411,0
|
|
20230719,134200,340539735,411,411,411,411,50
|
|
20230719,134100,340519185,411,411,411,411,10
|
|
20230719,134000,340515075,411,411,411,411,1073
|
|
20230719,133900,340074072,411,411,411,411,9194
|
|
20230719,133800,336295338,411,411,411,411,4
|
|
20230719,133700,336293694,410,411,411,410,48
|
|
20230719,133600,336274012,410,410,410,410,2
|
|
20230719,133500,336273192,411,410,411,410,1000
|
|
20230719,133400,335862692,411,411,411,411,0
|
|
20230719,133300,335862692,411,411,411,411,0
|
|
20230719,133200,335862692,411,410,411,410,6044
|
|
20230719,133100,333384608,410,410,410,410,1957
|
|
20230719,133000,332582238,411,410,411,410,2002
|
|
20230719,132900,331761416,411,411,411,411,21
|
|
20230719,132800,331752785,411,411,411,411,22877
|
|
20230719,132700,322350338,410,410,410,410,1000
|
|
20230719,132600,321940338,411,411,411,411,0
|
|
20230719,132500,321940338,411,411,411,411,109
|
|
20230719,132400,321895539,411,410,411,410,4002
|
|
20230719,132300,320254717,410,410,410,410,0
|
|
20230719,132200,320254717,410,410,410,410,500
|
|
20230719,132100,320049717,411,411,411,411,0
|
|
20230719,132000,320049717,411,411,411,411,0
|
|
20230719,131900,320049717,411,411,411,411,2
|
|
20230719,131800,320048895,411,410,411,410,1003
|
|
20230719,131700,319637662,410,410,410,410,0
|
|
20230719,131600,319637662,410,410,410,410,0
|
|
20230719,131500,319637662,410,411,411,410,4371
|
|
20230719,131400,317845081,410,410,410,410,500
|
|
20230719,131300,317640081,410,411,411,410,383
|
|
20230719,131200,317482669,411,411,411,411,4
|
|
20230719,131100,317481025,411,411,411,411,0
|
|
20230719,131000,317481025,411,411,411,411,0
|
|
20230719,130900,317481025,411,411,411,411,3
|
|
20230719,130800,317479792,411,411,411,411,0
|
|
20230719,130700,317479792,411,411,411,411,30
|
|
20230719,130600,317467462,411,411,411,411,144
|
|
20230719,130500,317408278,411,412,412,411,15601
|
|
20230719,130400,310981267,412,411,412,411,28
|
|
20230719,130300,310969758,410,410,410,410,0
|
|
20230719,130200,310969758,410,410,410,410,0
|
|
20230719,130100,310969758,410,411,411,410,10995
|
|
20230719,130000,306453775,412,412,412,412,0
|
|
20230719,125900,306453775,412,412,412,412,0
|
|
20230719,125800,306453775,412,412,412,412,0
|
|
20230719,125700,306453775,412,411,412,411,11397
|
|
20230719,125600,301764584,412,411,412,411,4001
|
|
20230719,125500,300120172,411,411,411,411,0
|
|
20230719,125400,300120172,411,411,411,411,292
|
|
20230719,125300,300000160,412,412,412,412,1
|
|
20230719,125200,299999748,412,412,412,412,3422
|
|
20230719,125100,298589884,412,412,412,412,0
|
|
20230719,125000,298589884,412,412,412,412,1
|
|
20230719,124900,298589472,413,413,413,413,51
|
|
20230719,124800,298568409,412,412,412,412,357
|
|
20230719,124700,298421325,413,413,413,413,0
|
|
20230719,124600,298421325,413,413,413,413,0
|
|
20230719,124500,298421325,413,413,413,413,526
|
|
20230719,124400,298204087,413,413,413,413,4360
|
|
20230719,124300,296403407,414,414,414,414,0
|
|
20230719,124200,296403407,414,414,414,414,202
|
|
20230719,124100,296319779,414,414,414,413,204
|
|
20230719,124000,296235523,413,413,413,413,0
|
|
20230719,123900,296235523,413,413,413,413,69
|
|
20230719,123800,296207026,413,413,413,413,10
|
|
20230719,123700,296202896,413,413,413,413,1
|
|
20230719,123600,296202483,412,412,412,412,3171
|
|
20230719,123500,294896031,412,412,412,412,0
|
|
20230719,123400,294896031,412,412,412,412,0
|
|
20230719,123300,294896031,412,412,412,412,2650
|
|
20230719,123200,293804231,413,413,413,413,18
|
|
20230719,123100,293796797,413,414,414,413,3931
|
|
20230719,123000,292173292,414,414,414,414,1
|
|
20230719,122900,292172878,414,414,414,414,0
|
|
20230719,122800,292172878,414,414,414,414,1000
|
|
20230719,122700,291758878,414,414,414,414,22
|
|
20230719,122600,291749770,414,414,414,414,0
|
|
20230719,122500,291749770,414,414,414,414,0
|
|
20230719,122400,291749770,414,414,414,414,0
|
|
20230719,122300,291749770,414,414,414,414,8
|
|
20230719,122200,291746458,414,414,414,414,25
|
|
20230719,122100,291736108,414,414,414,414,501
|
|
20230719,122000,291528694,414,414,414,414,514
|
|
20230719,121900,291315898,415,415,415,415,2000
|
|
20230719,121800,290485898,415,415,415,415,897
|
|
20230719,121700,290113643,415,415,415,415,498
|
|
20230719,121600,289906973,415,412,415,412,22161
|
|
20230719,121500,280754230,411,411,411,411,100
|
|
20230719,121400,280713130,412,412,412,412,2014
|
|
20230719,121300,279883362,413,413,413,413,0
|
|
20230719,121200,279883362,413,413,413,413,7
|
|
20230719,121100,279880471,413,413,413,413,0
|
|
20230719,121000,279880471,413,413,413,413,0
|
|
20230719,120900,279880471,413,413,413,413,90
|
|
20230719,120800,279843301,413,413,413,413,109
|
|
20230719,120700,279798284,413,413,413,413,0
|
|
20230719,120600,279798284,413,413,413,413,25
|
|
20230719,120500,279787959,412,412,412,412,0
|
|
20230719,120400,279787959,412,412,412,412,1
|
|
20230719,120300,279787547,412,412,412,412,1
|
|
20230719,120200,279787135,412,412,412,412,1607
|
|
20230719,120100,279125051,412,411,412,411,1020
|
|
20230719,120000,278704831,411,411,411,411,439
|
|
20230719,115900,278524402,412,411,412,411,2
|
|
20230719,115800,278523579,411,411,411,411,0
|
|
20230719,115700,278523579,411,411,411,411,26
|
|
20230719,115600,278512893,411,411,411,411,0
|
|
20230719,115500,278512893,411,411,411,411,0
|
|
20230719,115400,278512893,411,411,411,411,0
|
|
20230719,115300,278512893,411,411,411,411,0
|
|
20230719,115200,278512893,411,411,411,411,0
|
|
20230719,115100,278512893,411,411,411,411,0
|
|
20230719,115000,278512893,411,411,411,411,0
|
|
20230719,114900,278512893,411,411,411,411,2
|
|
20230719,114800,278512071,411,411,411,411,0
|
|
20230719,114700,278512071,411,411,411,411,1
|
|
20230719,114600,278511660,412,412,412,412,0
|
|
20230719,114500,278511660,412,411,412,411,45
|
|
20230719,114400,278493155,412,412,412,412,480
|
|
20230719,114300,278295395,412,412,412,412,0
|
|
20230719,114200,278295395,412,412,412,412,21
|
|
20230719,114100,278286743,412,412,412,412,16
|
|
20230719,114000,278280151,412,412,412,412,10
|
|
20230719,113900,278276031,412,413,413,412,432
|
|
20230719,113800,278098017,412,413,413,412,79
|
|
20230719,113700,278065399,413,413,413,413,27
|
|
20230719,113600,278054248,413,413,413,413,143
|
|
20230719,113500,277995189,413,414,414,412,1389
|
|
20230719,113400,277422332,413,413,413,413,465
|
|
20230719,113300,277230287,413,413,413,413,910
|
|
20230719,113200,276854457,413,413,413,413,529
|
|
20230719,113100,276635980,413,413,413,413,0
|
|
20230719,113000,276635980,413,413,413,413,2
|
|
20230719,112900,276635154,412,413,413,412,130
|
|
20230719,112800,276581564,412,413,413,412,691
|
|
20230719,112700,276296692,413,413,413,413,0
|
|
20230719,112600,276296692,413,413,413,413,0
|
|
20230719,112500,276296692,413,413,413,411,13
|
|
20230719,112400,276291325,411,411,411,411,1
|
|
20230719,112300,276290914,412,412,412,412,0
|
|
20230719,112200,276290914,412,412,412,412,0
|
|
20230719,112100,276290914,412,412,412,412,1854
|
|
20230719,112000,275527066,410,410,410,410,0
|
|
20230719,111900,275527066,410,410,410,410,20330
|
|
20230719,111800,267191766,410,409,410,409,5420
|
|
20230719,111700,264974516,410,409,410,408,1935
|
|
20230719,111600,264183636,409,410,410,409,3050
|
|
20230719,111500,262936136,410,410,410,410,700
|
|
20230719,111400,262649136,410,409,410,409,2433
|
|
20230719,111300,261653606,410,410,410,405,23834
|
|
20230719,111200,251957911,410,410,410,410,2833
|
|
20230719,111100,250796381,410,411,411,410,132
|
|
20230719,111000,250742132,411,411,411,411,3
|
|
20230719,110900,250740899,413,413,413,413,0
|
|
20230719,110800,250740899,413,413,413,413,0
|
|
20230719,110700,250740899,413,412,414,412,344
|
|
20230719,110600,250598620,410,410,410,410,0
|
|
20230719,110500,250598620,410,411,411,410,9543
|
|
20230719,110400,246685787,411,412,412,411,3932
|
|
20230719,110300,245069433,412,412,412,412,149
|
|
20230719,110200,245008045,412,412,412,412,4062
|
|
20230719,110100,243334501,413,413,413,413,0
|
|
20230719,110000,243334501,413,414,414,413,2331
|
|
20230719,105900,242371768,414,413,414,413,58
|
|
20230719,105800,242347794,413,413,413,413,713
|
|
20230719,105700,242053325,413,413,413,412,349
|
|
20230719,105600,241909189,413,413,413,413,116
|
|
20230719,105500,241861281,413,413,413,413,100
|
|
20230719,105400,241819981,413,413,413,413,3500
|
|
20230719,105300,240374481,413,413,413,413,0
|
|
20230719,105200,240374481,413,414,414,413,52
|
|
20230719,105100,240353003,414,413,414,411,10005
|
|
20230719,105000,236230790,414,414,414,414,14
|
|
20230719,104900,236224994,414,414,414,414,395
|
|
20230719,104800,236061464,414,414,414,414,6
|
|
20230719,104700,236058980,414,415,415,414,2205
|
|
20230719,104600,235145610,415,415,415,415,1
|
|
20230719,104500,235145195,414,414,414,414,0
|
|
20230719,104400,235145195,414,414,414,414,146
|
|
20230719,104300,235084751,414,414,414,414,168
|
|
20230719,104200,235015199,414,414,414,414,4923
|
|
20230719,104100,232977077,414,416,416,414,65
|
|
20230719,104000,232950137,417,416,417,416,417
|
|
20230719,103900,232776655,416,416,416,416,17
|
|
20230719,103800,232769583,416,417,417,416,2000
|
|
20230719,103700,231937483,418,414,418,414,6121
|
|
20230719,103600,229397221,414,414,414,414,52
|
|
20230719,103500,229375693,414,414,414,414,0
|
|
20230719,103400,229375693,414,414,414,414,0
|
|
20230719,103300,229375693,414,414,415,414,2200
|
|
20230719,103200,228464890,414,415,415,414,78
|
|
20230719,103100,228432573,415,415,415,415,200
|
|
20230719,103000,228349573,416,416,416,416,10
|
|
20230719,102900,228345413,415,416,416,415,45
|
|
20230719,102800,228326727,417,417,417,417,1
|
|
20230719,102700,228326310,415,416,417,415,5201
|
|
20230719,102600,226167543,416,417,417,416,791
|
|
20230719,102500,225837697,417,415,417,415,251
|
|
20230719,102400,225733530,415,413,415,413,4007
|
|
20230719,102300,224073648,413,413,413,413,0
|
|
20230719,102200,224073648,413,413,414,413,846
|
|
20230719,102100,223724249,412,414,414,412,504
|
|
20230719,102000,223516593,414,414,414,412,2811
|
|
20230719,101900,222354439,414,414,414,414,0
|
|
20230719,101800,222354439,414,414,414,414,16
|
|
20230719,101700,222347815,414,414,414,414,7414
|
|
20230719,101600,219278419,414,414,414,414,12
|
|
20230719,101500,219273451,414,414,414,414,1
|
|
20230719,101400,219273037,412,412,412,412,2
|
|
20230719,101300,219272213,412,412,412,412,1003
|
|
20230719,101200,218858977,412,412,412,412,0
|
|
20230719,101100,218858977,412,412,412,412,738
|
|
20230719,101000,218554921,413,413,413,413,603
|
|
20230719,100900,218305882,414,415,415,414,2493
|
|
20230719,100800,217273327,415,415,415,415,16
|
|
20230719,100700,217266687,415,415,415,415,10
|
|
20230719,100600,217262537,415,415,415,415,0
|
|
20230719,100500,217262537,415,415,415,415,1
|
|
20230719,100400,217262122,415,417,417,415,230
|
|
20230719,100300,217166652,417,415,417,415,126
|
|
20230719,100200,217114152,415,415,415,415,1500
|
|
20230719,100100,216491652,415,419,419,415,218
|
|
20230719,100000,216401102,417,417,417,417,1059
|
|
20230719,095900,215959499,416,416,416,415,6893
|
|
20230719,095800,213095905,416,413,421,413,62775
|
|
20230719,095700,186759362,412,412,412,412,7120
|
|
20230719,095600,183825922,413,413,413,413,402
|
|
20230719,095500,183659896,412,412,412,412,1531
|
|
20230719,095400,183029124,411,409,411,409,62981
|
|
20230719,095300,157216116,409,409,409,408,1420
|
|
20230719,095200,156635352,410,407,410,407,49061
|
|
20230719,095100,136578906,407,408,408,407,232
|
|
20230719,095000,136484415,408,408,408,408,1256
|
|
20230719,094900,135971967,408,409,409,408,620
|
|
20230719,094800,135718907,408,408,408,408,75
|
|
20230719,094700,135688307,409,407,409,407,146
|
|
20230719,094600,135628703,409,409,409,409,85
|
|
20230719,094500,135593938,409,409,409,407,2430
|
|
20230719,094400,134602448,409,411,411,409,9490
|
|
20230719,094300,130720972,409,409,409,409,1080
|
|
20230719,094200,130279252,410,408,411,408,20212
|
|
20230719,094100,122014175,408,408,408,408,2121
|
|
20230719,094000,121148807,408,408,408,408,9843
|
|
20230719,093900,117132863,408,408,408,407,1490
|
|
20230719,093800,116525026,408,409,409,403,11524
|
|
20230719,093700,111865444,409,410,410,409,1175
|
|
20230719,093600,111384864,410,408,410,406,7567
|
|
20230719,093500,108302135,410,408,410,408,113
|
|
20230719,093400,108256005,409,409,409,409,0
|
|
20230719,093300,108256005,409,410,411,409,7766
|
|
20230719,093200,105076179,411,410,411,409,2106
|
|
20230719,093100,104213715,409,408,409,408,7051
|
|
20230719,093000,101332907,408,407,408,403,8176
|
|
20230719,092900,98019286,407,406,407,406,8375
|
|
20230719,092800,94611840,407,408,408,403,11552
|
|
20230719,092700,89926280,408,408,408,408,300
|
|
20230719,092600,89803880,407,408,408,407,5849
|
|
20230719,092500,87419747,409,409,409,408,3505
|
|
20230719,092400,85989402,409,409,409,409,6880
|
|
20230719,092300,83175482,407,408,409,406,14787
|
|
20230719,092200,77154920,409,409,409,409,1020
|
|
20230719,092100,76737740,410,411,411,410,4592
|
|
20230719,092000,74852900,410,410,410,410,1126
|
|
20230719,091900,74391240,410,410,410,410,1157
|
|
20230719,091800,73916870,410,409,410,409,4110
|
|
20230719,091700,72232049,409,406,409,406,4817
|
|
20230719,091600,70270677,401,410,410,401,14034
|
|
20230719,091500,64619332,410,408,410,406,13931
|
|
20230719,091400,58942051,411,407,411,405,6802
|
|
20230719,091300,56176172,407,409,410,402,15218
|
|
20230719,091200,50002834,408,410,410,407,5751
|
|
20230719,091100,47656254,411,411,411,408,7777
|
|
20230719,091000,44469463,411,412,412,411,4932
|
|
20230719,090900,42441291,411,416,417,410,24330
|
|
20230719,090800,32438594,415,414,415,414,1652
|
|
20230719,090700,31753797,414,414,415,414,10734
|
|
20230719,090600,27309898,414,415,415,411,3818
|
|
20230719,090500,25735936,411,419,419,411,13837
|
|
20230719,090400,20019569,414,419,419,413,1049
|
|
20230719,090300,19585385,423,425,425,410,17475
|
|
20230719,090200,12355208,425,425,425,420,1973
|
|
20230719,090100,11520481,425,426,428,414,16923
|
|
20230719,090000,4431236,426,425,426,423,10437
|