623 lines
27 KiB
CSV
623 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,192000,292705424,403,403,403,403,28125
|
|
20230719,191900,292705424,403,403,403,403,0
|
|
20230719,191800,292705424,403,403,403,403,0
|
|
20230719,191700,292705424,403,403,403,403,0
|
|
20230719,191600,292705424,403,403,403,403,0
|
|
20230719,191500,292705424,403,403,403,403,0
|
|
20230719,191400,292705424,403,403,403,403,0
|
|
20230719,191300,292705424,403,403,403,403,0
|
|
20230719,191200,292705424,403,403,403,403,0
|
|
20230719,191100,292705424,403,403,403,403,0
|
|
20230719,191000,292705424,403,403,403,403,0
|
|
20230719,190900,292705424,403,403,403,403,0
|
|
20230719,190800,292705424,403,403,403,403,0
|
|
20230719,190700,292705424,403,403,403,403,0
|
|
20230719,190600,292705424,403,403,403,403,0
|
|
20230719,190500,292705424,403,403,403,403,0
|
|
20230719,190400,292705424,403,403,403,403,0
|
|
20230719,190300,292705424,403,403,403,403,0
|
|
20230719,190200,292705424,403,403,403,403,0
|
|
20230719,190100,292705424,403,403,403,403,0
|
|
20230719,190000,292705424,403,403,403,403,0
|
|
20230719,185900,292705424,403,403,403,403,0
|
|
20230719,185800,292705424,403,403,403,403,0
|
|
20230719,185700,292705424,403,403,403,403,0
|
|
20230719,185600,292705424,403,403,403,403,0
|
|
20230719,185500,292705424,403,403,403,403,0
|
|
20230719,185400,292705424,403,403,403,403,0
|
|
20230719,185300,292705424,403,403,403,403,0
|
|
20230719,185200,292705424,403,403,403,403,0
|
|
20230719,185100,292705424,403,403,403,403,0
|
|
20230719,185000,292705424,403,403,403,403,28125
|
|
20230719,184900,292705424,403,403,403,403,0
|
|
20230719,184800,292705424,403,403,403,403,0
|
|
20230719,184700,292705424,403,403,403,403,0
|
|
20230719,184600,292705424,403,403,403,403,0
|
|
20230719,184500,292705424,403,403,403,403,0
|
|
20230719,184400,292705424,403,403,403,403,0
|
|
20230719,184300,292705424,403,403,403,403,0
|
|
20230719,184200,292705424,403,403,403,403,0
|
|
20230719,184100,292705424,403,403,403,403,0
|
|
20230719,184000,292705424,403,403,403,403,0
|
|
20230719,183900,292705424,403,403,403,403,0
|
|
20230719,183800,292705424,403,403,403,403,0
|
|
20230719,183700,292705424,403,403,403,403,0
|
|
20230719,183600,292705424,403,403,403,403,0
|
|
20230719,183500,292705424,403,403,403,403,0
|
|
20230719,183400,292705424,403,403,403,403,0
|
|
20230719,183300,292705424,403,403,403,403,0
|
|
20230719,183200,292705424,403,403,403,403,0
|
|
20230719,183100,292705424,403,403,403,403,0
|
|
20230719,183000,292705424,403,403,403,403,0
|
|
20230719,182900,292705424,403,403,403,403,0
|
|
20230719,182800,292705424,403,403,403,403,0
|
|
20230719,182700,292705424,403,403,403,403,0
|
|
20230719,182600,292705424,403,403,403,403,0
|
|
20230719,182500,292705424,403,403,403,403,0
|
|
20230719,182400,292705424,403,403,403,403,0
|
|
20230719,182300,292705424,403,403,403,403,0
|
|
20230719,182200,292705424,403,403,403,403,0
|
|
20230719,182100,292705424,403,403,403,403,0
|
|
20230719,182000,292705424,403,403,403,403,28125
|
|
20230719,181900,292705424,403,403,403,403,0
|
|
20230719,181800,292705424,403,403,403,403,0
|
|
20230719,181700,292705424,403,403,403,403,0
|
|
20230719,181600,292705424,403,403,403,403,0
|
|
20230719,181500,292705424,403,403,403,403,0
|
|
20230719,181400,292705424,403,403,403,403,0
|
|
20230719,181300,292705424,403,403,403,403,0
|
|
20230719,181200,292705424,403,403,403,403,0
|
|
20230719,181100,292705424,403,403,403,403,0
|
|
20230719,181000,292705424,403,403,403,403,0
|
|
20230719,180900,292705424,403,403,403,403,0
|
|
20230719,180800,292705424,403,403,403,403,0
|
|
20230719,180700,292705424,403,403,403,403,0
|
|
20230719,180600,292705424,403,403,403,403,0
|
|
20230719,180500,292705424,403,403,403,403,0
|
|
20230719,180400,292705424,403,403,403,403,0
|
|
20230719,180300,292705424,403,403,403,403,0
|
|
20230719,180200,292705424,403,403,403,403,0
|
|
20230719,180100,292705424,403,403,403,403,0
|
|
20230719,180000,292705424,403,403,403,403,0
|
|
20230719,175900,292705424,403,403,403,403,0
|
|
20230719,175800,292705424,403,403,403,403,0
|
|
20230719,175700,292705424,403,403,403,403,0
|
|
20230719,175600,292705424,403,403,403,403,0
|
|
20230719,175500,292705424,403,403,403,403,0
|
|
20230719,175400,292705424,403,403,403,403,0
|
|
20230719,175300,292705424,403,403,403,403,0
|
|
20230719,175200,292705424,403,403,403,403,0
|
|
20230719,175100,292705424,403,403,403,403,0
|
|
20230719,175000,292705424,403,403,403,403,28125
|
|
20230719,174900,292705424,403,403,403,403,0
|
|
20230719,174800,292705424,403,403,403,403,0
|
|
20230719,174700,292705424,403,403,403,403,0
|
|
20230719,174600,292705424,403,403,403,403,0
|
|
20230719,174500,292705424,403,403,403,403,0
|
|
20230719,174400,292705424,403,403,403,403,0
|
|
20230719,174300,292705424,403,403,403,403,0
|
|
20230719,174200,292705424,403,403,403,403,0
|
|
20230719,174100,292705424,403,403,403,403,0
|
|
20230719,174000,292705424,403,403,403,403,0
|
|
20230719,173900,292705424,403,403,403,403,0
|
|
20230719,173800,292705424,403,403,403,403,0
|
|
20230719,173700,292705424,403,403,403,403,0
|
|
20230719,173600,292705424,403,403,403,403,0
|
|
20230719,173500,292705424,403,403,403,403,0
|
|
20230719,173400,292705424,403,403,403,403,0
|
|
20230719,173300,292705424,403,403,403,403,0
|
|
20230719,173200,292705424,403,403,403,403,0
|
|
20230719,173100,292705424,403,403,403,403,0
|
|
20230719,173000,292705424,403,403,403,403,0
|
|
20230719,172900,292705424,403,403,403,403,0
|
|
20230719,172800,292705424,403,403,403,403,0
|
|
20230719,172700,292705424,403,403,403,403,0
|
|
20230719,172600,292705424,403,403,403,403,0
|
|
20230719,172500,292705424,403,403,403,403,0
|
|
20230719,172400,292705424,403,403,403,403,0
|
|
20230719,172300,292705424,403,403,403,403,0
|
|
20230719,172200,292705424,403,403,403,403,0
|
|
20230719,172100,292705424,403,403,403,403,0
|
|
20230719,172000,292705424,403,403,403,403,28125
|
|
20230719,171900,292705424,403,403,403,403,0
|
|
20230719,171800,292705424,403,403,403,403,0
|
|
20230719,171700,292705424,403,403,403,403,0
|
|
20230719,171600,292705424,403,403,403,403,0
|
|
20230719,171500,292705424,403,403,403,403,0
|
|
20230719,171400,292705424,403,403,403,403,0
|
|
20230719,171300,292705424,403,403,403,403,0
|
|
20230719,171200,292705424,403,403,403,403,0
|
|
20230719,171100,292705424,403,403,403,403,0
|
|
20230719,171000,292705424,403,403,403,403,0
|
|
20230719,170900,292705424,403,403,403,403,0
|
|
20230719,170800,292705424,403,403,403,403,0
|
|
20230719,170700,292705424,403,403,403,403,0
|
|
20230719,170600,292705424,403,403,403,403,0
|
|
20230719,170500,292705424,403,403,403,403,0
|
|
20230719,170400,292705424,403,403,403,403,0
|
|
20230719,170300,292705424,403,403,403,403,0
|
|
20230719,170200,292705424,403,403,403,403,0
|
|
20230719,170100,292705424,403,403,403,403,0
|
|
20230719,170000,292705424,403,403,403,403,0
|
|
20230719,165900,292705424,403,403,403,403,0
|
|
20230719,165800,292705424,403,403,403,403,0
|
|
20230719,165700,292705424,403,403,403,403,0
|
|
20230719,165600,292705424,403,403,403,403,0
|
|
20230719,165500,292705424,403,403,403,403,0
|
|
20230719,165400,292705424,403,403,403,403,0
|
|
20230719,165300,292705424,403,403,403,403,0
|
|
20230719,165200,292705424,403,403,403,403,0
|
|
20230719,165100,292705424,403,403,403,403,0
|
|
20230719,165000,292705424,403,403,403,403,28125
|
|
20230719,164900,292705424,403,403,403,403,0
|
|
20230719,164800,292705424,403,403,403,403,0
|
|
20230719,164700,292705424,403,403,403,403,0
|
|
20230719,164600,292705424,403,403,403,403,0
|
|
20230719,164500,292705424,403,403,403,403,0
|
|
20230719,164400,292705424,403,403,403,403,0
|
|
20230719,164300,292705424,403,403,403,403,0
|
|
20230719,164200,292705424,403,403,403,403,0
|
|
20230719,164100,292705424,403,403,403,403,0
|
|
20230719,164000,292705424,403,403,403,403,0
|
|
20230719,163900,292705424,403,403,403,403,0
|
|
20230719,163800,292705424,403,403,403,403,0
|
|
20230719,163700,292705424,403,403,403,403,0
|
|
20230719,163600,292705424,403,403,403,403,0
|
|
20230719,163500,292705424,403,403,403,403,0
|
|
20230719,163400,292705424,403,403,403,403,0
|
|
20230719,163300,292705424,403,403,403,403,0
|
|
20230719,163200,292705424,403,403,403,403,0
|
|
20230719,163100,292705424,403,403,403,403,0
|
|
20230719,163000,292705424,403,403,403,403,0
|
|
20230719,162900,292705424,403,403,403,403,0
|
|
20230719,162800,292705424,403,403,403,403,0
|
|
20230719,162700,292705424,403,403,403,403,0
|
|
20230719,162600,292705424,403,403,403,403,0
|
|
20230719,162500,292705424,403,403,403,403,0
|
|
20230719,162400,292705424,403,403,403,403,0
|
|
20230719,162300,292705424,403,403,403,403,0
|
|
20230719,162200,292705424,403,403,403,403,0
|
|
20230719,162100,292705424,403,403,403,403,0
|
|
20230719,162000,292705424,403,403,403,403,28125
|
|
20230719,161900,292705424,403,403,403,403,0
|
|
20230719,161800,292705424,403,403,403,403,0
|
|
20230719,161700,292705424,403,403,403,403,0
|
|
20230719,161600,292705424,403,403,403,403,0
|
|
20230719,161500,292705424,403,403,403,403,0
|
|
20230719,161400,292705424,403,403,403,403,0
|
|
20230719,161300,292705424,403,403,403,403,0
|
|
20230719,161200,292705424,403,403,403,403,0
|
|
20230719,161100,292705424,403,403,403,403,0
|
|
20230719,161000,292705424,403,403,403,403,0
|
|
20230719,160900,292705424,403,403,403,403,0
|
|
20230719,160800,292705424,403,403,403,403,0
|
|
20230719,160700,292705424,403,403,403,403,0
|
|
20230719,160600,292705424,403,403,403,403,0
|
|
20230719,160500,292705424,403,403,403,403,0
|
|
20230719,160400,292705424,403,403,403,403,0
|
|
20230719,160300,292705424,403,403,403,403,0
|
|
20230719,160200,292705424,403,403,403,403,0
|
|
20230719,160100,292705424,403,403,403,403,0
|
|
20230719,160000,292705424,403,403,403,403,0
|
|
20230719,155900,292705424,403,403,403,403,0
|
|
20230719,155800,292705424,403,403,403,403,0
|
|
20230719,155700,292705424,403,403,403,403,0
|
|
20230719,155600,292705424,403,403,403,403,0
|
|
20230719,155500,292705424,403,403,403,403,0
|
|
20230719,155400,292705424,403,403,403,403,0
|
|
20230719,155300,292705424,403,403,403,403,0
|
|
20230719,155200,292705424,403,403,403,403,0
|
|
20230719,155100,292705424,403,403,403,403,0
|
|
20230719,155000,292705424,403,403,403,403,28125
|
|
20230719,154900,292705424,403,403,403,403,0
|
|
20230719,154800,292705424,403,403,403,403,0
|
|
20230719,154700,292705424,403,403,403,403,0
|
|
20230719,154600,292705424,403,403,403,403,0
|
|
20230719,154500,292705424,403,403,403,403,0
|
|
20230719,154400,292705424,403,403,403,403,0
|
|
20230719,154300,292705424,403,403,403,403,0
|
|
20230719,154200,292705424,403,403,403,403,0
|
|
20230719,154100,292705424,403,403,403,403,0
|
|
20230719,154000,292705424,403,403,403,403,0
|
|
20230719,153900,292705424,403,403,403,403,0
|
|
20230719,153800,292705424,403,403,403,403,0
|
|
20230719,153700,292705424,403,403,403,403,0
|
|
20230719,153600,292705424,403,403,403,403,0
|
|
20230719,153500,292705424,403,403,403,403,0
|
|
20230719,153400,292705424,403,403,403,403,0
|
|
20230719,153300,292705424,403,403,403,403,0
|
|
20230719,153200,292705424,403,403,403,403,0
|
|
20230719,153100,292705424,403,403,403,403,0
|
|
20230719,153000,292705424,403,403,403,403,28125
|
|
20230719,152900,281371049,409,409,409,409,0
|
|
20230719,152800,281371049,409,409,409,409,0
|
|
20230719,152700,281371049,409,409,409,409,0
|
|
20230719,152600,281371049,409,409,409,409,0
|
|
20230719,152500,281371049,409,409,409,409,0
|
|
20230719,152400,281371049,409,409,409,409,0
|
|
20230719,152300,281371049,409,409,409,409,0
|
|
20230719,152200,281371049,409,409,409,409,0
|
|
20230719,152100,281371049,409,409,409,409,0
|
|
20230719,152000,281371049,409,409,409,409,0
|
|
20230719,151900,281371049,409,408,409,408,2634
|
|
20230719,151800,280294854,408,408,408,408,585
|
|
20230719,151700,280056174,407,408,408,407,371
|
|
20230719,151600,279904853,408,408,408,408,266
|
|
20230719,151500,279796325,408,407,408,407,3677
|
|
20230719,151400,278299785,405,405,405,405,0
|
|
20230719,151300,278299785,405,406,406,405,1747
|
|
20230719,151200,277592050,406,408,408,406,513
|
|
20230719,151100,277382946,408,408,408,408,1
|
|
20230719,151000,277382538,408,408,408,408,6546
|
|
20230719,150900,274711770,408,406,408,406,2892
|
|
20230719,150800,273534834,406,406,406,406,0
|
|
20230719,150700,273534834,406,406,406,406,0
|
|
20230719,150600,273534834,406,406,406,406,450
|
|
20230719,150500,273352134,407,406,407,406,7815
|
|
20230719,150400,270173652,406,405,406,405,1142
|
|
20230719,150300,269710650,406,406,406,406,2008
|
|
20230719,150200,268895402,404,405,405,404,1500
|
|
20230719,150100,268288402,405,405,405,405,620
|
|
20230719,150000,268037302,405,406,406,405,2818
|
|
20230719,145900,266893204,406,405,406,405,2905
|
|
20230719,145800,265716649,405,405,405,405,196
|
|
20230719,145700,265637269,405,406,406,405,1673
|
|
20230719,145600,264959694,406,406,406,406,75
|
|
20230719,145500,264929244,406,406,406,406,2100
|
|
20230719,145400,264076644,406,405,406,405,25246
|
|
20230719,145300,253839978,404,404,404,404,1708
|
|
20230719,145200,253149946,404,404,404,404,850
|
|
20230719,145100,252806546,404,404,404,404,1044
|
|
20230719,145000,252384770,404,404,404,404,1041
|
|
20230719,144900,251964206,404,404,404,404,17
|
|
20230719,144800,251957338,404,403,404,403,40
|
|
20230719,144700,251941214,403,403,403,403,501
|
|
20230719,144600,251739311,403,403,403,403,0
|
|
20230719,144500,251739311,403,403,403,403,84
|
|
20230719,144400,251705459,403,404,404,403,3064
|
|
20230719,144300,250470666,404,404,404,404,0
|
|
20230719,144200,250470666,404,404,404,404,0
|
|
20230719,144100,250470666,404,404,404,404,0
|
|
20230719,144000,250470666,404,404,404,404,0
|
|
20230719,143900,250470666,404,404,404,404,66
|
|
20230719,143800,250444002,404,404,404,404,11
|
|
20230719,143700,250439558,404,404,404,404,3
|
|
20230719,143600,250438346,404,403,404,403,51
|
|
20230719,143500,250417743,402,402,402,402,230
|
|
20230719,143400,250325283,402,402,402,402,7330
|
|
20230719,143300,247378623,402,403,403,402,44
|
|
20230719,143200,247360892,403,403,403,403,1736
|
|
20230719,143100,246661284,404,404,404,402,1136
|
|
20230719,143000,246204340,404,402,404,402,52
|
|
20230719,142900,246183432,402,402,402,402,700
|
|
20230719,142800,245902032,404,404,404,404,2
|
|
20230719,142700,245901224,404,403,404,400,119271
|
|
20230719,142600,198069249,405,403,405,403,278
|
|
20230719,142500,197957109,405,405,405,405,40
|
|
20230719,142400,197940909,405,404,405,403,6703
|
|
20230719,142300,195234614,404,404,404,404,0
|
|
20230719,142200,195234614,404,405,405,404,3324
|
|
20230719,142100,193889694,405,405,405,405,2
|
|
20230719,142000,193888884,404,404,404,404,10080
|
|
20230719,141900,189816564,404,405,405,404,8790
|
|
20230719,141800,186261759,406,406,406,406,5
|
|
20230719,141700,186259729,406,406,406,406,0
|
|
20230719,141600,186259729,406,406,406,406,0
|
|
20230719,141500,186259729,406,406,406,406,1011
|
|
20230719,141400,185849263,406,405,406,405,2963
|
|
20230719,141300,184646785,405,406,406,405,6251
|
|
20230719,141200,182111670,406,406,406,406,204
|
|
20230719,141100,182028846,406,407,407,406,502
|
|
20230719,141000,181824932,406,406,406,406,415
|
|
20230719,140900,181656442,407,407,407,407,0
|
|
20230719,140800,181656442,407,407,407,407,0
|
|
20230719,140700,181656442,407,407,407,407,0
|
|
20230719,140600,181656442,407,407,407,407,2
|
|
20230719,140500,181655628,407,407,407,407,0
|
|
20230719,140400,181655628,407,407,407,407,0
|
|
20230719,140300,181655628,407,407,407,407,20
|
|
20230719,140200,181647488,407,407,407,407,0
|
|
20230719,140100,181647488,407,407,407,407,1000
|
|
20230719,140000,181240488,407,407,407,407,100
|
|
20230719,135900,181199788,407,407,407,407,0
|
|
20230719,135800,181199788,407,407,407,407,0
|
|
20230719,135700,181199788,407,407,407,407,100
|
|
20230719,135600,181159088,407,407,407,407,2700
|
|
20230719,135500,180060188,408,408,408,408,508
|
|
20230719,135400,179852924,408,408,408,408,10
|
|
20230719,135300,179848844,407,407,407,407,0
|
|
20230719,135200,179848844,407,407,407,407,3208
|
|
20230719,135100,178543188,406,407,407,406,698
|
|
20230719,135000,178259103,407,407,407,407,0
|
|
20230719,134900,178259103,407,407,407,407,103
|
|
20230719,134800,178217182,407,407,407,407,2
|
|
20230719,134700,178216368,406,406,406,406,2638
|
|
20230719,134600,177145340,406,406,406,406,0
|
|
20230719,134500,177145340,406,406,406,406,2
|
|
20230719,134400,177144528,406,406,406,406,0
|
|
20230719,134300,177144528,406,406,406,406,15
|
|
20230719,134200,177138438,406,406,406,406,1002
|
|
20230719,134100,176731626,406,406,406,406,0
|
|
20230719,134000,176731626,406,406,406,406,0
|
|
20230719,133900,176731626,406,406,406,406,3
|
|
20230719,133800,176730408,406,405,406,405,2380
|
|
20230719,133700,175766446,405,406,406,405,2281
|
|
20230719,133600,174842621,406,406,406,406,6
|
|
20230719,133500,174840185,406,406,406,406,0
|
|
20230719,133400,174840185,406,406,406,406,2552
|
|
20230719,133300,173804073,406,406,406,406,0
|
|
20230719,133200,173804073,406,406,406,406,2
|
|
20230719,133100,173803261,406,406,406,406,2
|
|
20230719,133000,173802449,406,406,406,406,120
|
|
20230719,132900,173753729,406,406,406,406,0
|
|
20230719,132800,173753729,406,406,406,406,603
|
|
20230719,132700,173508911,405,405,405,405,0
|
|
20230719,132600,173508911,405,406,406,405,87
|
|
20230719,132500,173473669,405,405,405,405,0
|
|
20230719,132400,173473669,405,405,405,405,0
|
|
20230719,132300,173473669,405,405,405,405,0
|
|
20230719,132200,173473669,405,405,405,405,11321
|
|
20230719,132100,168888664,406,406,406,406,1
|
|
20230719,132000,168888258,406,405,406,405,5102
|
|
20230719,131900,166821846,406,406,406,406,2
|
|
20230719,131800,166821034,406,406,406,406,100
|
|
20230719,131700,166780434,406,406,406,406,1000
|
|
20230719,131600,166374434,407,406,407,405,4420
|
|
20230719,131500,164579920,407,406,407,406,2110
|
|
20230719,131400,163723158,407,407,407,407,0
|
|
20230719,131300,163723158,407,407,407,407,0
|
|
20230719,131200,163723158,407,407,407,407,0
|
|
20230719,131100,163723158,407,407,407,407,0
|
|
20230719,131000,163723158,407,406,407,406,4368
|
|
20230719,130900,161949748,406,406,406,406,5833
|
|
20230719,130800,159581550,406,406,406,406,2922
|
|
20230719,130700,158395218,406,406,406,406,0
|
|
20230719,130600,158395218,406,406,406,406,250
|
|
20230719,130500,158293718,408,408,408,408,0
|
|
20230719,130400,158293718,408,408,408,408,200
|
|
20230719,130300,158212118,407,407,407,407,0
|
|
20230719,130200,158212118,407,407,407,407,0
|
|
20230719,130100,158212118,407,407,407,407,10
|
|
20230719,130000,158208048,405,405,405,405,0
|
|
20230719,125900,158208048,405,405,405,405,0
|
|
20230719,125800,158208048,405,406,406,405,850
|
|
20230719,125700,157863797,405,405,405,405,0
|
|
20230719,125600,157863797,405,405,405,405,250
|
|
20230719,125500,157762547,405,405,405,405,0
|
|
20230719,125400,157762547,405,406,406,405,6050
|
|
20230719,125300,155312295,405,405,405,405,0
|
|
20230719,125200,155312295,405,405,405,405,0
|
|
20230719,125100,155312295,405,405,405,405,0
|
|
20230719,125000,155312295,405,405,405,405,0
|
|
20230719,124900,155312295,405,405,405,405,0
|
|
20230719,124800,155312295,405,406,406,405,7000
|
|
20230719,124700,152476467,406,406,406,406,0
|
|
20230719,124600,152476467,406,407,407,406,1190
|
|
20230719,124500,151993192,407,407,407,407,0
|
|
20230719,124400,151993192,407,407,407,407,0
|
|
20230719,124300,151993192,407,407,407,407,0
|
|
20230719,124200,151993192,407,407,407,407,4
|
|
20230719,124100,151991564,407,407,407,407,0
|
|
20230719,124000,151991564,407,407,407,407,0
|
|
20230719,123900,151991564,407,407,407,407,3333
|
|
20230719,123800,150635033,407,407,407,407,4109
|
|
20230719,123700,148962670,409,409,409,409,12
|
|
20230719,123600,148957762,407,407,407,407,55
|
|
20230719,123500,148935377,407,407,407,407,0
|
|
20230719,123400,148935377,407,407,407,407,0
|
|
20230719,123300,148935377,407,407,407,407,300
|
|
20230719,123200,148813277,409,409,409,409,0
|
|
20230719,123100,148813277,409,409,409,409,0
|
|
20230719,123000,148813277,409,409,409,409,1000
|
|
20230719,122900,148404277,409,409,409,409,0
|
|
20230719,122800,148404277,409,409,409,409,101
|
|
20230719,122700,148362968,409,409,409,409,1
|
|
20230719,122600,148362559,409,409,409,409,1000
|
|
20230719,122500,147953559,409,409,409,409,0
|
|
20230719,122400,147953559,409,408,409,408,2000
|
|
20230719,122300,147136381,408,408,408,408,0
|
|
20230719,122200,147136381,408,408,408,408,4
|
|
20230719,122100,147134749,407,407,407,407,54
|
|
20230719,122000,147112771,407,407,407,407,0
|
|
20230719,121900,147112771,407,407,407,407,0
|
|
20230719,121800,147112771,407,407,408,407,6145
|
|
20230719,121700,144609482,407,407,407,407,0
|
|
20230719,121600,144609482,407,407,407,407,0
|
|
20230719,121500,144609482,407,407,407,407,159
|
|
20230719,121400,144544769,407,406,407,406,6666
|
|
20230719,121300,141833596,405,410,410,405,14138
|
|
20230719,121200,136088738,410,410,410,410,1
|
|
20230719,121100,136088328,410,410,410,410,0
|
|
20230719,121000,136088328,410,410,410,410,0
|
|
20230719,120900,136088328,410,408,410,408,12135
|
|
20230719,120800,131125241,406,406,406,406,177
|
|
20230719,120700,131053379,406,406,406,406,2
|
|
20230719,120600,131052567,406,406,406,406,3872
|
|
20230719,120500,129480535,406,407,407,406,117
|
|
20230719,120400,129432989,406,406,406,406,0
|
|
20230719,120300,129432989,406,406,406,406,96
|
|
20230719,120200,129394013,406,406,406,406,50
|
|
20230719,120100,129373713,406,406,406,406,2158
|
|
20230719,120000,128497565,406,406,406,406,171
|
|
20230719,115900,128428139,407,407,407,407,0
|
|
20230719,115800,128428139,407,407,407,407,596
|
|
20230719,115700,128185567,407,407,407,407,0
|
|
20230719,115600,128185567,407,407,407,407,0
|
|
20230719,115500,128185567,407,407,407,407,0
|
|
20230719,115400,128185567,407,407,407,407,0
|
|
20230719,115300,128185567,407,407,407,407,0
|
|
20230719,115200,128185567,407,407,407,407,200
|
|
20230719,115100,128104167,407,407,407,407,50
|
|
20230719,115000,128083817,407,407,407,407,0
|
|
20230719,114900,128083817,407,407,407,407,0
|
|
20230719,114800,128083817,407,407,407,407,3636
|
|
20230719,114700,126603965,406,406,406,406,2
|
|
20230719,114600,126603153,406,406,406,406,125
|
|
20230719,114500,126552403,406,406,406,406,557
|
|
20230719,114400,126326261,406,406,406,406,0
|
|
20230719,114300,126326261,406,406,406,406,191
|
|
20230719,114200,126248715,406,406,406,406,0
|
|
20230719,114100,126248715,406,406,406,406,0
|
|
20230719,114000,126248715,406,406,406,406,1
|
|
20230719,113900,126248309,407,407,407,407,0
|
|
20230719,113800,126248309,407,407,407,407,1
|
|
20230719,113700,126247902,406,406,406,406,0
|
|
20230719,113600,126247902,406,406,406,406,202
|
|
20230719,113500,126165890,406,406,406,406,0
|
|
20230719,113400,126165890,406,406,406,406,0
|
|
20230719,113300,126165890,406,406,406,406,4433
|
|
20230719,113200,124366092,405,405,405,405,940
|
|
20230719,113100,123985392,406,406,406,406,10
|
|
20230719,113000,123981332,405,405,405,405,0
|
|
20230719,112900,123981332,405,405,405,405,2000
|
|
20230719,112800,123171332,405,405,405,405,1050
|
|
20230719,112700,122746082,405,405,405,405,202
|
|
20230719,112600,122664272,404,404,404,404,0
|
|
20230719,112500,122664272,404,404,404,404,0
|
|
20230719,112400,122664272,404,404,404,404,30
|
|
20230719,112300,122652152,404,406,406,404,10000
|
|
20230719,112200,118610770,407,407,407,407,0
|
|
20230719,112100,118610770,407,407,407,407,0
|
|
20230719,112000,118610770,407,407,407,407,0
|
|
20230719,111900,118610770,407,407,407,407,20
|
|
20230719,111800,118602630,405,405,405,405,0
|
|
20230719,111700,118602630,405,405,405,405,8000
|
|
20230719,111600,115362630,405,405,405,405,0
|
|
20230719,111500,115362630,405,405,405,405,0
|
|
20230719,111400,115362630,405,406,406,405,742
|
|
20230719,111300,115062115,405,405,405,405,0
|
|
20230719,111200,115062115,405,405,405,405,10
|
|
20230719,111100,115058065,405,405,405,405,0
|
|
20230719,111000,115058065,405,405,405,405,0
|
|
20230719,110900,115058065,405,405,405,405,4346
|
|
20230719,110800,113297935,405,406,406,405,11931
|
|
20230719,110700,108462314,406,406,406,406,0
|
|
20230719,110600,108462314,406,406,406,406,0
|
|
20230719,110500,108462314,406,406,406,406,1540
|
|
20230719,110400,107837074,406,406,406,406,0
|
|
20230719,110300,107837074,406,406,406,406,2633
|
|
20230719,110200,106768076,406,406,406,406,0
|
|
20230719,110100,106768076,406,406,406,406,0
|
|
20230719,110000,106768076,406,406,406,406,0
|
|
20230719,105900,106768076,406,406,406,406,3600
|
|
20230719,105800,105306476,406,406,406,406,391
|
|
20230719,105700,105147730,407,407,407,407,4358
|
|
20230719,105600,103374024,407,407,407,407,97
|
|
20230719,105500,103334545,407,407,407,407,0
|
|
20230719,105400,103334545,407,407,407,407,8346
|
|
20230719,105300,99937723,407,408,408,407,1503
|
|
20230719,105200,99324502,408,408,408,408,0
|
|
20230719,105100,99324502,408,408,408,408,0
|
|
20230719,105000,99324502,408,408,408,408,0
|
|
20230719,104900,99324502,408,408,408,408,3834
|
|
20230719,104800,97760230,406,407,407,406,846
|
|
20230719,104700,97416313,408,408,408,408,40
|
|
20230719,104600,97399993,408,408,408,408,4715
|
|
20230719,104500,95476273,408,408,408,408,340
|
|
20230719,104400,95337553,409,409,409,409,154
|
|
20230719,104300,95274567,409,409,409,409,0
|
|
20230719,104200,95274567,409,409,409,409,500
|
|
20230719,104100,95070067,410,410,410,410,0
|
|
20230719,104000,95070067,410,410,410,410,0
|
|
20230719,103900,95070067,410,410,410,410,100
|
|
20230719,103800,95029067,409,409,409,409,0
|
|
20230719,103700,95029067,409,409,409,409,0
|
|
20230719,103600,95029067,409,409,409,409,0
|
|
20230719,103500,95029067,409,410,410,409,441
|
|
20230719,103400,94848697,410,410,410,410,30
|
|
20230719,103300,94836397,409,409,409,409,291
|
|
20230719,103200,94717378,409,409,409,409,0
|
|
20230719,103100,94717378,409,409,409,409,0
|
|
20230719,103000,94717378,409,410,410,409,1510
|
|
20230719,102900,94099778,410,410,410,410,0
|
|
20230719,102800,94099778,410,410,410,410,0
|
|
20230719,102700,94099778,410,410,410,410,1052
|
|
20230719,102600,93668458,410,410,410,410,1100
|
|
20230719,102500,93217458,410,410,410,410,0
|
|
20230719,102400,93217458,410,410,410,410,0
|
|
20230719,102300,93217458,410,410,410,410,1166
|
|
20230719,102200,92739398,410,410,410,410,1000
|
|
20230719,102100,92329398,411,411,411,411,4
|
|
20230719,102000,92327754,411,411,411,411,0
|
|
20230719,101900,92327754,411,410,411,410,9300
|
|
20230719,101800,88513454,408,408,408,408,2
|
|
20230719,101700,88512638,410,410,410,410,3955
|
|
20230719,101600,86891088,410,409,410,409,10706
|
|
20230719,101500,82506628,409,409,409,409,10
|
|
20230719,101400,82502538,409,409,409,409,0
|
|
20230719,101300,82502538,409,409,409,409,649
|
|
20230719,101200,82237097,409,409,409,408,612
|
|
20230719,101100,81986864,409,409,409,409,0
|
|
20230719,101000,81986864,409,408,409,408,4001
|
|
20230719,100900,80354455,408,408,408,408,15000
|
|
20230719,100800,74234455,408,408,408,408,6017
|
|
20230719,100700,71779519,408,408,408,408,0
|
|
20230719,100600,71779519,408,408,408,408,0
|
|
20230719,100500,71779519,408,407,408,407,9612
|
|
20230719,100400,67862434,407,407,407,407,1219
|
|
20230719,100300,67366301,406,406,406,406,0
|
|
20230719,100200,67366301,406,406,406,406,0
|
|
20230719,100100,67366301,406,406,407,406,1001
|
|
20230719,100000,66959894,406,406,406,406,0
|
|
20230719,095900,66959894,406,406,406,406,2245
|
|
20230719,095800,66048424,404,404,404,404,3
|
|
20230719,095700,66047212,404,405,405,404,20102
|
|
20230719,095600,57923029,405,406,406,405,3611
|
|
20230719,095500,56457993,406,406,406,406,0
|
|
20230719,095400,56457993,406,406,406,406,6386
|
|
20230719,095300,53865277,405,405,405,404,6960
|
|
20230719,095200,51052450,404,404,404,404,0
|
|
20230719,095100,51052450,404,408,408,404,31779
|
|
20230719,095000,38143511,408,408,408,408,10
|
|
20230719,094900,38139431,408,408,408,408,2193
|
|
20230719,094800,37244687,408,409,409,408,4195
|
|
20230719,094700,35532425,409,411,411,409,6009
|
|
20230719,094600,33070143,411,411,411,411,101
|
|
20230719,094500,33028632,411,411,411,411,113
|
|
20230719,094400,32982189,411,411,411,411,2000
|
|
20230719,094300,32160189,411,411,411,411,0
|
|
20230719,094200,32160189,411,411,411,411,0
|
|
20230719,094100,32160189,411,411,411,411,17
|
|
20230719,094000,32153202,411,411,411,411,0
|
|
20230719,093900,32153202,411,412,412,410,1655
|
|
20230719,093800,31473632,412,412,412,412,6
|
|
20230719,093700,31471160,412,412,412,412,53
|
|
20230719,093600,31449324,412,409,412,409,1213
|
|
20230719,093500,30952168,409,412,412,409,2600
|
|
20230719,093400,29888285,411,411,411,411,41
|
|
20230719,093300,29871434,411,412,412,410,814
|
|
20230719,093200,29537654,411,411,412,411,1751
|
|
20230719,093100,28817987,412,410,412,410,5593
|
|
20230719,093000,26519399,411,411,411,411,1
|
|
20230719,092900,26518988,409,409,409,409,3
|
|
20230719,092800,26517761,410,410,410,409,305
|
|
20230719,092700,26392856,410,410,410,410,1
|
|
20230719,092600,26392446,410,410,410,410,3575
|
|
20230719,092500,24926696,410,410,410,410,145
|
|
20230719,092400,24867246,411,411,411,410,10913
|
|
20230719,092300,20382203,411,409,411,409,4001
|
|
20230719,092200,18745792,409,409,409,409,8
|
|
20230719,092100,18742520,409,409,409,409,778
|
|
20230719,092000,18424318,410,410,410,410,1492
|
|
20230719,091900,17812598,410,410,410,410,115
|
|
20230719,091800,17765448,410,410,410,410,558
|
|
20230719,091700,17536668,411,411,411,411,54
|
|
20230719,091600,17514474,411,411,411,411,0
|
|
20230719,091500,17514474,411,411,411,408,598
|
|
20230719,091400,17268846,408,408,408,408,4848
|
|
20230719,091300,15290862,408,408,408,408,1116
|
|
20230719,091200,14835534,408,408,408,408,0
|
|
20230719,091100,14835534,408,409,409,408,2851
|
|
20230719,091000,13671889,409,409,409,409,0
|
|
20230719,090900,13671889,409,410,410,409,2646
|
|
20230719,090800,12587829,410,411,411,410,1363
|
|
20230719,090700,12028990,411,412,412,411,160
|
|
20230719,090600,11963130,412,412,412,412,10
|
|
20230719,090500,11959010,412,412,412,412,82
|
|
20230719,090400,11925226,412,412,412,411,4121
|
|
20230719,090300,10228901,412,414,414,412,3312
|
|
20230719,090200,8863899,414,414,414,412,10020
|
|
20230719,090100,4732020,414,414,414,414,8
|
|
20230719,090000,4728708,414,414,414,414,11422
|