619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191600,300625431,401,401,401,401,3799
|
|
20230802,191500,300625431,401,401,401,401,0
|
|
20230802,191400,300625431,401,401,401,401,0
|
|
20230802,191300,300625431,401,401,401,401,0
|
|
20230802,191200,300625431,401,401,401,401,0
|
|
20230802,191100,300625431,401,401,401,401,0
|
|
20230802,191000,300625431,401,401,401,401,0
|
|
20230802,190900,300625431,401,401,401,401,0
|
|
20230802,190800,300625431,401,401,401,401,0
|
|
20230802,190700,300625431,401,401,401,401,0
|
|
20230802,190600,300625431,401,401,401,401,0
|
|
20230802,190500,300625431,401,401,401,401,0
|
|
20230802,190400,300625431,401,401,401,401,0
|
|
20230802,190300,300625431,401,401,401,401,0
|
|
20230802,190200,300625431,401,401,401,401,0
|
|
20230802,190100,300625431,401,401,401,401,0
|
|
20230802,190000,300625431,401,401,401,401,0
|
|
20230802,185900,300625431,401,401,401,401,0
|
|
20230802,185800,300625431,401,401,401,401,0
|
|
20230802,185700,300625431,401,401,401,401,0
|
|
20230802,185600,300625431,401,401,401,401,0
|
|
20230802,185500,300625431,401,401,401,401,0
|
|
20230802,185400,300625431,401,401,401,401,0
|
|
20230802,185300,300625431,401,401,401,401,0
|
|
20230802,185200,300625431,401,401,401,401,0
|
|
20230802,185100,300625431,401,401,401,401,0
|
|
20230802,185000,300625431,401,401,401,401,0
|
|
20230802,184900,300625431,401,401,401,401,0
|
|
20230802,184800,300625431,401,401,401,401,0
|
|
20230802,184700,300625431,401,401,401,401,0
|
|
20230802,184600,300625431,401,401,401,401,3799
|
|
20230802,184500,300625431,401,401,401,401,0
|
|
20230802,184400,300625431,401,401,401,401,0
|
|
20230802,184300,300625431,401,401,401,401,0
|
|
20230802,184200,300625431,401,401,401,401,0
|
|
20230802,184100,300625431,401,401,401,401,0
|
|
20230802,184000,300625431,401,401,401,401,0
|
|
20230802,183900,300625431,401,401,401,401,0
|
|
20230802,183800,300625431,401,401,401,401,0
|
|
20230802,183700,300625431,401,401,401,401,0
|
|
20230802,183600,300625431,401,401,401,401,0
|
|
20230802,183500,300625431,401,401,401,401,0
|
|
20230802,183400,300625431,401,401,401,401,0
|
|
20230802,183300,300625431,401,401,401,401,0
|
|
20230802,183200,300625431,401,401,401,401,0
|
|
20230802,183100,300625431,401,401,401,401,0
|
|
20230802,183000,300625431,401,401,401,401,0
|
|
20230802,182900,300625431,401,401,401,401,0
|
|
20230802,182800,300625431,401,401,401,401,0
|
|
20230802,182700,300625431,401,401,401,401,0
|
|
20230802,182600,300625431,401,401,401,401,0
|
|
20230802,182500,300625431,401,401,401,401,0
|
|
20230802,182400,300625431,401,401,401,401,0
|
|
20230802,182300,300625431,401,401,401,401,0
|
|
20230802,182200,300625431,401,401,401,401,0
|
|
20230802,182100,300625431,401,401,401,401,0
|
|
20230802,182000,300625431,401,401,401,401,0
|
|
20230802,181900,300625431,401,401,401,401,0
|
|
20230802,181800,300625431,401,401,401,401,0
|
|
20230802,181700,300625431,401,401,401,401,0
|
|
20230802,181600,300625431,401,401,401,401,3799
|
|
20230802,181500,300625431,401,401,401,401,0
|
|
20230802,181400,300625431,401,401,401,401,0
|
|
20230802,181300,300625431,401,401,401,401,0
|
|
20230802,181200,300625431,401,401,401,401,0
|
|
20230802,181100,300625431,401,401,401,401,0
|
|
20230802,181000,300625431,401,401,401,401,0
|
|
20230802,180900,300625431,401,401,401,401,0
|
|
20230802,180800,300625431,401,401,401,401,0
|
|
20230802,180700,300625431,401,401,401,401,0
|
|
20230802,180600,300625431,401,401,401,401,0
|
|
20230802,180500,300625431,401,401,401,401,0
|
|
20230802,180400,300625431,401,401,401,401,0
|
|
20230802,180300,300625431,401,401,401,401,0
|
|
20230802,180200,300625431,401,401,401,401,0
|
|
20230802,180100,300625431,401,401,401,401,0
|
|
20230802,180000,300625431,401,401,401,401,0
|
|
20230802,175900,300625431,401,401,401,401,0
|
|
20230802,175800,300625431,401,401,401,401,0
|
|
20230802,175700,300625431,401,401,401,401,0
|
|
20230802,175600,300625431,401,401,401,401,0
|
|
20230802,175500,300625431,401,401,401,401,0
|
|
20230802,175400,300625431,401,401,401,401,0
|
|
20230802,175300,300625431,401,401,401,401,0
|
|
20230802,175200,300625431,401,401,401,401,0
|
|
20230802,175100,300625431,401,401,401,401,0
|
|
20230802,175000,300625431,401,401,401,401,0
|
|
20230802,174900,300625431,401,401,401,401,0
|
|
20230802,174800,300625431,401,401,401,401,0
|
|
20230802,174700,300625431,401,401,401,401,0
|
|
20230802,174600,300625431,401,401,401,401,3799
|
|
20230802,174500,300625431,401,401,401,401,0
|
|
20230802,174400,300625431,401,401,401,401,0
|
|
20230802,174300,300625431,401,401,401,401,0
|
|
20230802,174200,300625431,401,401,401,401,0
|
|
20230802,174100,300625431,401,401,401,401,0
|
|
20230802,174000,300625431,401,401,401,401,0
|
|
20230802,173900,300625431,401,401,401,401,0
|
|
20230802,173800,300625431,401,401,401,401,0
|
|
20230802,173700,300625431,401,401,401,401,0
|
|
20230802,173600,300625431,401,401,401,401,0
|
|
20230802,173500,300625431,401,401,401,401,0
|
|
20230802,173400,300625431,401,401,401,401,0
|
|
20230802,173300,300625431,401,401,401,401,0
|
|
20230802,173200,300625431,401,401,401,401,0
|
|
20230802,173100,300625431,401,401,401,401,0
|
|
20230802,173000,300625431,401,401,401,401,0
|
|
20230802,172900,300625431,401,401,401,401,0
|
|
20230802,172800,300625431,401,401,401,401,0
|
|
20230802,172700,300625431,401,401,401,401,0
|
|
20230802,172600,300625431,401,401,401,401,0
|
|
20230802,172500,300625431,401,401,401,401,0
|
|
20230802,172400,300625431,401,401,401,401,0
|
|
20230802,172300,300625431,401,401,401,401,0
|
|
20230802,172200,300625431,401,401,401,401,0
|
|
20230802,172100,300625431,401,401,401,401,0
|
|
20230802,172000,300625431,401,401,401,401,0
|
|
20230802,171900,300625431,401,401,401,401,0
|
|
20230802,171800,300625431,401,401,401,401,0
|
|
20230802,171700,300625431,401,401,401,401,0
|
|
20230802,171600,300625431,401,401,401,401,3799
|
|
20230802,171500,300625431,401,401,401,401,0
|
|
20230802,171400,300625431,401,401,401,401,0
|
|
20230802,171300,300625431,401,401,401,401,0
|
|
20230802,171200,300625431,401,401,401,401,0
|
|
20230802,171100,300625431,401,401,401,401,0
|
|
20230802,171000,300625431,401,401,401,401,0
|
|
20230802,170900,300625431,401,401,401,401,0
|
|
20230802,170800,300625431,401,401,401,401,0
|
|
20230802,170700,300625431,401,401,401,401,0
|
|
20230802,170600,300625431,401,401,401,401,0
|
|
20230802,170500,300625431,401,401,401,401,0
|
|
20230802,170400,300625431,401,401,401,401,0
|
|
20230802,170300,300625431,401,401,401,401,0
|
|
20230802,170200,300625431,401,401,401,401,0
|
|
20230802,170100,300625431,401,401,401,401,0
|
|
20230802,170000,300625431,401,401,401,401,0
|
|
20230802,165900,300625431,401,401,401,401,0
|
|
20230802,165800,300625431,401,401,401,401,0
|
|
20230802,165700,300625431,401,401,401,401,0
|
|
20230802,165600,300625431,401,401,401,401,0
|
|
20230802,165500,300625431,401,401,401,401,0
|
|
20230802,165400,300625431,401,401,401,401,0
|
|
20230802,165300,300625431,401,401,401,401,0
|
|
20230802,165200,300625431,401,401,401,401,0
|
|
20230802,165100,300625431,401,401,401,401,0
|
|
20230802,165000,300625431,401,401,401,401,0
|
|
20230802,164900,300625431,401,401,401,401,0
|
|
20230802,164800,300625431,401,401,401,401,0
|
|
20230802,164700,300625431,401,401,401,401,0
|
|
20230802,164600,300625431,401,401,401,401,3799
|
|
20230802,164500,300625431,401,401,401,401,0
|
|
20230802,164400,300625431,401,401,401,401,0
|
|
20230802,164300,300625431,401,401,401,401,0
|
|
20230802,164200,300625431,401,401,401,401,0
|
|
20230802,164100,300625431,401,401,401,401,0
|
|
20230802,164000,300625431,401,401,401,401,0
|
|
20230802,163900,300625431,401,401,401,401,0
|
|
20230802,163800,300625431,401,401,401,401,0
|
|
20230802,163700,300625431,401,401,401,401,0
|
|
20230802,163600,300625431,401,401,401,401,0
|
|
20230802,163500,300625431,401,401,401,401,0
|
|
20230802,163400,300625431,401,401,401,401,0
|
|
20230802,163300,300625431,401,401,401,401,0
|
|
20230802,163200,300625431,401,401,401,401,0
|
|
20230802,163100,300625431,401,401,401,401,0
|
|
20230802,163000,300625431,401,401,401,401,0
|
|
20230802,162900,300625431,401,401,401,401,0
|
|
20230802,162800,300625431,401,401,401,401,0
|
|
20230802,162700,300625431,401,401,401,401,0
|
|
20230802,162600,300625431,401,401,401,401,0
|
|
20230802,162500,300625431,401,401,401,401,0
|
|
20230802,162400,300625431,401,401,401,401,0
|
|
20230802,162300,300625431,401,401,401,401,0
|
|
20230802,162200,300625431,401,401,401,401,0
|
|
20230802,162100,300625431,401,401,401,401,0
|
|
20230802,162000,300625431,401,401,401,401,0
|
|
20230802,161900,300625431,401,401,401,401,0
|
|
20230802,161800,300625431,401,401,401,401,0
|
|
20230802,161700,300625431,401,401,401,401,0
|
|
20230802,161600,300625431,401,401,401,401,3799
|
|
20230802,161500,300625431,401,401,401,401,0
|
|
20230802,161400,300625431,401,401,401,401,0
|
|
20230802,161300,300625431,401,401,401,401,0
|
|
20230802,161200,300625431,401,401,401,401,0
|
|
20230802,161100,300625431,401,401,401,401,0
|
|
20230802,161000,300625431,401,401,401,401,0
|
|
20230802,160900,300625431,401,401,401,401,0
|
|
20230802,160800,300625431,401,401,401,401,0
|
|
20230802,160700,300625431,401,401,401,401,0
|
|
20230802,160600,300625431,401,401,401,401,0
|
|
20230802,160500,300625431,401,401,401,401,0
|
|
20230802,160400,300625431,401,401,401,401,0
|
|
20230802,160300,300625431,401,401,401,401,0
|
|
20230802,160200,300625431,401,401,401,401,0
|
|
20230802,160100,300625431,401,401,401,401,0
|
|
20230802,160000,300625431,401,401,401,401,0
|
|
20230802,155900,300625431,401,401,401,401,0
|
|
20230802,155800,300625431,401,401,401,401,0
|
|
20230802,155700,300625431,401,401,401,401,0
|
|
20230802,155600,300625431,401,401,401,401,0
|
|
20230802,155500,300625431,401,401,401,401,0
|
|
20230802,155400,300625431,401,401,401,401,0
|
|
20230802,155300,300625431,401,401,401,401,0
|
|
20230802,155200,300625431,401,401,401,401,0
|
|
20230802,155100,300625431,401,401,401,401,0
|
|
20230802,155000,300625431,401,401,401,401,0
|
|
20230802,154900,300625431,401,401,401,401,0
|
|
20230802,154800,300625431,401,401,401,401,0
|
|
20230802,154700,300625431,401,401,401,401,0
|
|
20230802,154600,300625431,401,401,401,401,3799
|
|
20230802,154500,300625431,401,401,401,401,0
|
|
20230802,154400,300625431,401,401,401,401,0
|
|
20230802,154300,300625431,401,401,401,401,0
|
|
20230802,154200,300625431,401,401,401,401,0
|
|
20230802,154100,300625431,401,401,401,401,0
|
|
20230802,154000,300625431,401,401,401,401,0
|
|
20230802,153900,300625431,401,401,401,401,0
|
|
20230802,153800,300625431,401,401,401,401,0
|
|
20230802,153700,300625431,401,401,401,401,0
|
|
20230802,153600,300625431,401,401,401,401,0
|
|
20230802,153500,300625431,401,401,401,401,0
|
|
20230802,153400,300625431,401,401,401,401,0
|
|
20230802,153300,300625431,401,401,401,401,0
|
|
20230802,153200,300625431,401,401,401,401,0
|
|
20230802,153100,300625431,401,401,401,401,0
|
|
20230802,153000,300625431,401,401,401,401,3799
|
|
20230802,152900,299102032,403,403,403,403,0
|
|
20230802,152800,299102032,403,403,403,403,0
|
|
20230802,152700,299102032,403,403,403,403,0
|
|
20230802,152600,299102032,403,403,403,403,0
|
|
20230802,152500,299102032,403,403,403,403,0
|
|
20230802,152400,299102032,403,403,403,403,0
|
|
20230802,152300,299102032,403,403,403,403,0
|
|
20230802,152200,299102032,403,403,403,403,0
|
|
20230802,152100,299102032,403,403,403,403,0
|
|
20230802,152000,299102032,403,403,403,403,0
|
|
20230802,151900,299102032,403,403,403,403,103
|
|
20230802,151800,299060523,401,402,402,401,1020
|
|
20230802,151700,298651493,402,403,403,402,120
|
|
20230802,151600,298603145,403,403,403,403,0
|
|
20230802,151500,298603145,403,403,403,403,1000
|
|
20230802,151400,298200145,403,403,403,403,0
|
|
20230802,151300,298200145,403,403,403,403,20
|
|
20230802,151200,298192085,403,403,403,403,0
|
|
20230802,151100,298192085,403,402,403,402,26
|
|
20230802,151000,298181628,402,402,402,402,4998
|
|
20230802,150900,296172432,402,402,402,402,1704
|
|
20230802,150800,295487424,402,402,402,401,10783
|
|
20230802,150700,291152676,402,402,402,402,1611
|
|
20230802,150600,290505054,402,402,402,402,1000
|
|
20230802,150500,290103054,402,402,402,402,1
|
|
20230802,150400,290102652,401,401,401,401,0
|
|
20230802,150300,290102652,401,401,401,401,2
|
|
20230802,150200,290101850,401,401,401,401,2607
|
|
20230802,150100,289056443,401,401,401,401,2217
|
|
20230802,150000,288167426,400,400,400,400,0
|
|
20230802,145900,288167426,400,401,401,400,4535
|
|
20230802,145800,286349891,401,401,401,401,5237
|
|
20230802,145700,284249854,400,400,400,400,5400
|
|
20230802,145600,282089854,400,402,402,400,50000
|
|
20230802,145500,262065503,405,405,405,403,4109
|
|
20230802,145400,260404942,405,405,405,405,4
|
|
20230802,145300,260403322,403,403,403,403,0
|
|
20230802,145200,260403322,403,403,403,403,0
|
|
20230802,145100,260403322,403,403,403,403,0
|
|
20230802,145000,260403322,403,403,403,403,0
|
|
20230802,144900,260403322,403,403,403,403,0
|
|
20230802,144800,260403322,403,403,403,403,0
|
|
20230802,144700,260403322,403,403,403,403,1
|
|
20230802,144600,260402919,404,404,404,404,0
|
|
20230802,144500,260402919,404,404,404,404,100
|
|
20230802,144400,260362519,405,405,405,405,0
|
|
20230802,144300,260362519,405,405,405,405,0
|
|
20230802,144200,260362519,405,405,405,405,0
|
|
20230802,144100,260362519,405,405,405,405,0
|
|
20230802,144000,260362519,405,404,405,404,5001
|
|
20230802,143900,258342114,404,404,404,404,0
|
|
20230802,143800,258342114,404,404,404,404,0
|
|
20230802,143700,258342114,404,404,404,404,573
|
|
20230802,143600,258110622,404,403,404,403,500
|
|
20230802,143500,257908922,403,403,403,403,84
|
|
20230802,143400,257875070,403,403,403,403,3
|
|
20230802,143300,257873861,401,403,404,401,27067
|
|
20230802,143200,247014832,403,403,403,403,18558
|
|
20230802,143100,239535958,403,403,403,403,0
|
|
20230802,143000,239535958,403,403,403,403,0
|
|
20230802,142900,239535958,403,403,403,403,10
|
|
20230802,142800,239531928,403,403,403,403,0
|
|
20230802,142700,239531928,403,402,403,402,51
|
|
20230802,142600,239511425,402,402,402,402,0
|
|
20230802,142500,239511425,402,402,402,402,2
|
|
20230802,142400,239510621,401,401,401,401,650
|
|
20230802,142300,239249971,401,401,401,401,0
|
|
20230802,142200,239249971,401,401,401,401,0
|
|
20230802,142100,239249971,401,401,401,401,0
|
|
20230802,142000,239249971,401,401,401,401,0
|
|
20230802,141900,239249971,401,402,402,401,301
|
|
20230802,141800,239129266,402,402,402,402,36
|
|
20230802,141700,239114794,401,401,401,401,0
|
|
20230802,141600,239114794,401,401,401,401,0
|
|
20230802,141500,239114794,401,401,401,401,85
|
|
20230802,141400,239080709,401,401,401,401,915
|
|
20230802,141300,238713794,402,402,402,402,0
|
|
20230802,141200,238713794,402,402,402,402,0
|
|
20230802,141100,238713794,402,402,402,402,1004
|
|
20230802,141000,238310186,402,402,402,402,0
|
|
20230802,140900,238310186,402,402,402,402,9
|
|
20230802,140800,238306568,402,402,402,402,0
|
|
20230802,140700,238306568,402,402,402,402,2000
|
|
20230802,140600,237502568,402,402,402,402,26
|
|
20230802,140500,237492116,401,402,402,401,5820
|
|
20230802,140400,235156448,402,402,402,402,3000
|
|
20230802,140300,233950448,402,402,402,402,100
|
|
20230802,140200,233910248,401,401,401,401,0
|
|
20230802,140100,233910248,401,401,401,401,33
|
|
20230802,140000,233897015,401,401,401,401,0
|
|
20230802,135900,233897015,401,401,401,401,0
|
|
20230802,135800,233897015,401,401,401,401,120
|
|
20230802,135700,233848895,401,401,401,401,0
|
|
20230802,135600,233848895,401,401,401,401,0
|
|
20230802,135500,233848895,401,401,401,401,0
|
|
20230802,135400,233848895,401,401,401,401,2550
|
|
20230802,135300,232826345,400,400,400,400,0
|
|
20230802,135200,232826345,400,400,400,400,2000
|
|
20230802,135100,232026345,400,400,400,400,2000
|
|
20230802,135000,231226345,402,402,402,402,0
|
|
20230802,134900,231226345,402,402,402,402,0
|
|
20230802,134800,231226345,402,400,402,400,1713
|
|
20230802,134700,230540945,402,402,402,402,400
|
|
20230802,134600,230380145,402,402,402,402,50
|
|
20230802,134500,230360045,402,402,402,402,98
|
|
20230802,134400,230320649,402,402,402,402,101
|
|
20230802,134300,230280047,402,402,402,402,0
|
|
20230802,134200,230280047,402,402,402,402,40
|
|
20230802,134100,230263967,402,402,402,402,1
|
|
20230802,134000,230263565,400,400,400,400,0
|
|
20230802,133900,230263565,400,400,400,400,0
|
|
20230802,133800,230263565,400,400,400,400,0
|
|
20230802,133700,230263565,400,401,401,400,8893
|
|
20230802,133600,226697810,401,401,402,401,1506
|
|
20230802,133500,226093903,402,402,402,402,10
|
|
20230802,133400,226089883,402,402,402,402,0
|
|
20230802,133300,226089883,402,402,402,402,0
|
|
20230802,133200,226089883,402,402,402,402,1
|
|
20230802,133100,226089481,401,401,401,401,0
|
|
20230802,133000,226089481,401,401,401,401,0
|
|
20230802,132900,226089481,401,401,401,401,0
|
|
20230802,132800,226089481,401,401,401,401,0
|
|
20230802,132700,226089481,401,401,401,401,5000
|
|
20230802,132600,224084481,401,401,401,401,1
|
|
20230802,132500,224084080,401,401,401,401,0
|
|
20230802,132400,224084080,401,401,401,401,10
|
|
20230802,132300,224080070,401,401,401,401,0
|
|
20230802,132200,224080070,401,402,402,401,5851
|
|
20230802,132100,221733808,402,402,402,402,120
|
|
20230802,132000,221685568,401,401,401,401,3000
|
|
20230802,131900,220482568,401,401,401,401,10
|
|
20230802,131800,220478558,401,401,401,401,8943
|
|
20230802,131700,216892415,401,401,401,401,0
|
|
20230802,131600,216892415,401,401,401,401,300
|
|
20230802,131500,216772115,401,401,401,401,0
|
|
20230802,131400,216772115,401,401,401,401,0
|
|
20230802,131300,216772115,401,402,402,401,1332
|
|
20230802,131200,216236652,402,402,402,402,100
|
|
20230802,131100,216196452,402,402,402,402,1218
|
|
20230802,131000,215706816,402,402,402,402,1239
|
|
20230802,130900,215208738,402,404,404,402,7393
|
|
20230802,130800,212231975,405,405,405,405,99
|
|
20230802,130700,212191880,405,405,405,405,1
|
|
20230802,130600,212191475,405,405,405,405,0
|
|
20230802,130500,212191475,405,405,405,405,1231
|
|
20230802,130400,211692920,403,404,404,403,7
|
|
20230802,130300,211690098,403,404,404,403,1961
|
|
20230802,130200,210898710,404,404,404,404,4
|
|
20230802,130100,210897094,404,404,404,404,0
|
|
20230802,130000,210897094,404,404,404,404,0
|
|
20230802,125900,210897094,404,404,404,404,6
|
|
20230802,125800,210894670,404,405,405,404,5338
|
|
20230802,125700,208733180,406,406,406,406,20
|
|
20230802,125600,208725060,406,405,406,405,602
|
|
20230802,125500,208480653,405,405,405,405,0
|
|
20230802,125400,208480653,405,405,406,405,6161
|
|
20230802,125300,205980131,405,405,405,405,0
|
|
20230802,125200,205980131,405,405,405,405,0
|
|
20230802,125100,205980131,405,405,405,405,506
|
|
20230802,125000,205775201,407,407,407,407,0
|
|
20230802,124900,205775201,407,407,407,407,0
|
|
20230802,124800,205775201,407,407,407,407,3
|
|
20230802,124700,205773980,407,407,407,407,0
|
|
20230802,124600,205773980,407,407,407,407,0
|
|
20230802,124500,205773980,407,407,407,407,0
|
|
20230802,124400,205773980,407,406,407,406,3682
|
|
20230802,124300,204276406,404,404,404,404,0
|
|
20230802,124200,204276406,404,404,404,404,0
|
|
20230802,124100,204276406,404,404,404,404,0
|
|
20230802,124000,204276406,404,405,405,404,48
|
|
20230802,123900,204257013,404,404,404,404,0
|
|
20230802,123800,204257013,404,404,404,404,0
|
|
20230802,123700,204257013,404,404,404,404,1407
|
|
20230802,123600,203688585,406,406,406,406,0
|
|
20230802,123500,203688585,406,406,406,406,1
|
|
20230802,123400,203688179,406,406,406,406,0
|
|
20230802,123300,203688179,406,405,406,405,20
|
|
20230802,123200,203680074,405,406,406,405,695
|
|
20230802,123100,203398589,407,407,407,407,0
|
|
20230802,123000,203398589,407,407,407,407,2
|
|
20230802,122900,203397775,407,407,407,407,0
|
|
20230802,122800,203397775,407,407,407,407,1
|
|
20230802,122700,203397368,405,405,405,405,0
|
|
20230802,122600,203397368,405,407,407,405,1067
|
|
20230802,122500,202964225,407,407,407,407,1010
|
|
20230802,122400,202553155,407,406,407,406,11404
|
|
20230802,122300,197921027,405,404,405,403,5034
|
|
20230802,122200,195882543,403,403,403,403,4415
|
|
20230802,122100,194103298,402,402,402,402,0
|
|
20230802,122000,194103298,402,402,402,402,0
|
|
20230802,121900,194103298,402,402,402,402,0
|
|
20230802,121800,194103298,402,402,402,402,0
|
|
20230802,121700,194103298,402,402,402,402,0
|
|
20230802,121600,194103298,402,402,402,402,0
|
|
20230802,121500,194103298,402,402,402,402,2
|
|
20230802,121400,194102494,401,401,401,401,0
|
|
20230802,121300,194102494,401,403,403,400,51000
|
|
20230802,121200,173669980,403,405,405,403,11805
|
|
20230802,121100,168900922,406,406,406,406,2
|
|
20230802,121000,168900110,406,406,406,406,0
|
|
20230802,120900,168900110,406,406,406,406,0
|
|
20230802,120800,168900110,406,406,406,406,0
|
|
20230802,120700,168900110,406,406,406,406,100
|
|
20230802,120600,168859510,404,404,404,404,0
|
|
20230802,120500,168859510,404,405,405,404,6420
|
|
20230802,120400,166265691,405,405,405,405,3000
|
|
20230802,120300,165050691,405,405,405,405,0
|
|
20230802,120200,165050691,405,405,405,405,4000
|
|
20230802,120100,163430691,405,405,405,405,0
|
|
20230802,120000,163430691,405,405,405,405,3066
|
|
20230802,115900,162188961,406,406,406,406,0
|
|
20230802,115800,162188961,406,406,406,406,0
|
|
20230802,115700,162188961,406,405,406,405,61
|
|
20230802,115600,162164206,405,405,405,405,10
|
|
20230802,115500,162160156,405,405,405,405,0
|
|
20230802,115400,162160156,405,405,405,405,4000
|
|
20230802,115300,160540156,405,405,405,405,0
|
|
20230802,115200,160540156,405,405,405,405,0
|
|
20230802,115100,160540156,405,405,405,405,2001
|
|
20230802,115000,159729751,406,406,406,406,171
|
|
20230802,114900,159660325,405,405,405,405,0
|
|
20230802,114800,159660325,405,406,406,405,2002
|
|
20230802,114700,158849510,406,407,407,406,13040
|
|
20230802,114600,153551658,407,407,407,407,198
|
|
20230802,114500,153471072,406,406,406,406,0
|
|
20230802,114400,153471072,406,406,406,406,0
|
|
20230802,114300,153471072,406,406,406,406,0
|
|
20230802,114200,153471072,406,406,406,406,0
|
|
20230802,114100,153471072,406,406,406,406,0
|
|
20230802,114000,153471072,406,406,406,406,0
|
|
20230802,113900,153471072,406,406,406,406,0
|
|
20230802,113800,153471072,406,407,407,406,10000
|
|
20230802,113700,149409035,406,406,406,406,0
|
|
20230802,113600,149409035,406,406,406,406,0
|
|
20230802,113500,149409035,406,406,406,406,0
|
|
20230802,113400,149409035,406,407,407,406,2000
|
|
20230802,113300,148596721,410,408,410,407,393
|
|
20230802,113200,148436730,410,410,410,410,0
|
|
20230802,113100,148436730,410,409,410,409,7500
|
|
20230802,113000,145363209,409,409,409,409,861
|
|
20230802,112900,145011060,409,409,409,409,695
|
|
20230802,112800,144726805,406,408,408,406,16000
|
|
20230802,112700,138218463,409,409,409,409,0
|
|
20230802,112600,138218463,409,409,409,409,4951
|
|
20230802,112500,136193504,410,411,411,410,8571
|
|
20230802,112400,132675713,414,414,414,414,0
|
|
20230802,112300,132675713,414,413,414,412,4
|
|
20230802,112200,132674061,412,412,412,412,0
|
|
20230802,112100,132674061,412,412,412,412,460
|
|
20230802,112000,132484541,412,414,414,412,4932
|
|
20230802,111900,130449673,415,415,415,415,438
|
|
20230802,111800,130267903,415,414,415,414,527
|
|
20230802,111700,130049225,414,414,414,414,0
|
|
20230802,111600,130049225,414,414,414,414,0
|
|
20230802,111500,130049225,414,414,414,414,147
|
|
20230802,111400,129988367,414,414,414,414,0
|
|
20230802,111300,129988367,414,414,414,414,0
|
|
20230802,111200,129988367,414,414,414,414,0
|
|
20230802,111100,129988367,414,414,414,414,0
|
|
20230802,111000,129988367,414,414,414,414,33065
|
|
20230802,110900,116299457,413,413,413,413,0
|
|
20230802,110800,116299457,413,413,413,413,20
|
|
20230802,110700,116291197,413,413,413,413,0
|
|
20230802,110600,116291197,413,413,413,413,3480
|
|
20230802,110500,114853957,411,411,411,411,4377
|
|
20230802,110400,113055010,410,410,410,410,200
|
|
20230802,110300,112973010,409,409,409,409,2
|
|
20230802,110200,112972192,410,410,410,410,8695
|
|
20230802,110100,109407242,410,410,410,410,2549
|
|
20230802,110000,108362152,411,411,411,411,0
|
|
20230802,105900,108362152,411,411,411,411,2437
|
|
20230802,105800,107360545,411,411,411,411,0
|
|
20230802,105700,107360545,411,411,411,411,42
|
|
20230802,105600,107343283,413,413,413,413,0
|
|
20230802,105500,107343283,413,413,413,413,6618
|
|
20230802,105400,104610049,411,411,411,411,0
|
|
20230802,105300,104610049,411,411,411,411,0
|
|
20230802,105200,104610049,411,411,411,411,0
|
|
20230802,105100,104610049,411,411,411,411,0
|
|
20230802,105000,104610049,411,411,411,411,40
|
|
20230802,104900,104593609,411,411,411,411,167
|
|
20230802,104800,104524972,413,413,413,413,0
|
|
20230802,104700,104524972,413,413,413,413,0
|
|
20230802,104600,104524972,413,413,413,413,4
|
|
20230802,104500,104523320,411,411,411,411,0
|
|
20230802,104400,104523320,411,411,411,411,0
|
|
20230802,104300,104523320,411,411,411,411,0
|
|
20230802,104200,104523320,411,411,411,411,3114
|
|
20230802,104100,103243466,411,411,411,411,102
|
|
20230802,104000,103201544,411,411,411,411,985
|
|
20230802,103900,102796709,411,411,411,411,10000
|
|
20230802,103800,98686709,411,411,411,411,844
|
|
20230802,103700,98339825,412,412,412,412,5856
|
|
20230802,103600,95927153,413,413,413,413,12
|
|
20230802,103500,95922197,412,412,412,412,200
|
|
20230802,103400,95839797,412,412,412,412,253
|
|
20230802,103300,95735561,412,412,412,412,4619
|
|
20230802,103200,93832533,412,412,412,412,1599
|
|
20230802,103100,93173745,412,412,412,412,10
|
|
20230802,103000,93169625,411,411,411,411,0
|
|
20230802,102900,93169625,411,412,412,411,3295
|
|
20230802,102800,91815280,412,412,412,412,712
|
|
20230802,102700,91521936,412,412,412,411,2084
|
|
20230802,102600,90664883,412,412,412,412,1
|
|
20230802,102500,90664471,411,411,411,411,0
|
|
20230802,102400,90664471,411,411,411,411,0
|
|
20230802,102300,90664471,411,411,411,411,0
|
|
20230802,102200,90664471,411,411,411,411,0
|
|
20230802,102100,90664471,411,411,411,411,233
|
|
20230802,102000,90568708,411,411,411,411,1000
|
|
20230802,101900,90157708,411,411,411,411,0
|
|
20230802,101800,90157708,411,411,411,411,0
|
|
20230802,101700,90157708,411,411,411,411,229
|
|
20230802,101600,90063589,411,411,411,411,241
|
|
20230802,101500,89964538,411,411,411,411,1183
|
|
20230802,101400,89478325,411,411,411,411,0
|
|
20230802,101300,89478325,411,411,411,411,292
|
|
20230802,101200,89358313,411,411,411,411,6000
|
|
20230802,101100,86892313,413,413,413,413,10
|
|
20230802,101000,86888183,413,413,413,413,10
|
|
20230802,100900,86884053,411,413,413,411,7582
|
|
20230802,100800,83762262,412,412,412,412,0
|
|
20230802,100700,83762262,412,412,412,412,0
|
|
20230802,100600,83762262,412,412,412,412,110
|
|
20230802,100500,83716942,412,412,412,412,200
|
|
20230802,100400,83634542,412,412,412,412,0
|
|
20230802,100300,83634542,412,412,412,412,0
|
|
20230802,100200,83634542,412,412,412,412,0
|
|
20230802,100100,83634542,412,412,412,412,0
|
|
20230802,100000,83634542,412,412,412,412,11
|
|
20230802,095900,83630010,414,413,414,413,21701
|
|
20230802,095800,74651335,412,412,412,412,4277
|
|
20230802,095700,72889211,412,412,412,412,26
|
|
20230802,095600,72878499,410,411,411,410,693
|
|
20230802,095500,72593679,411,411,411,411,218
|
|
20230802,095400,72504081,411,412,412,411,5010
|
|
20230802,095300,70444961,412,412,412,412,0
|
|
20230802,095200,70444961,412,412,412,412,1
|
|
20230802,095100,70444549,412,412,412,412,1
|
|
20230802,095000,70444137,412,412,412,412,5
|
|
20230802,094900,70442077,410,410,410,410,0
|
|
20230802,094800,70442077,410,410,410,410,0
|
|
20230802,094700,70442077,410,410,410,410,952
|
|
20230802,094600,70051757,412,411,412,411,3676
|
|
20230802,094500,68540919,412,412,413,412,7468
|
|
20230802,094400,65464012,413,414,414,413,1002
|
|
20230802,094300,65050126,413,413,414,413,1200
|
|
20230802,094200,64554327,414,414,414,414,0
|
|
20230802,094100,64554327,414,412,414,412,72
|
|
20230802,094000,64524624,411,411,411,411,100
|
|
20230802,093900,64483524,410,411,411,410,1929
|
|
20230802,093800,63690738,411,411,411,411,1628
|
|
20230802,093700,63021630,411,412,413,411,5689
|
|
20230802,093600,60682230,413,412,414,412,6510
|
|
20230802,093500,57997079,413,413,413,413,1146
|
|
20230802,093400,57523781,413,414,414,413,1461
|
|
20230802,093300,56919567,415,416,416,415,2080
|
|
20230802,093200,56056308,416,415,416,413,19613
|
|
20230802,093100,47907434,411,415,415,411,23
|
|
20230802,093000,47897933,411,410,415,409,23579
|
|
20230802,092900,38159123,409,409,410,409,1541
|
|
20230802,092800,37528310,409,409,409,409,6616
|
|
20230802,092700,34822366,410,410,410,410,1
|
|
20230802,092600,34821956,409,409,409,409,19
|
|
20230802,092500,34814185,409,409,409,409,527
|
|
20230802,092400,34598642,407,407,407,407,0
|
|
20230802,092300,34598642,407,407,407,407,874
|
|
20230802,092200,34242924,407,409,410,407,9109
|
|
20230802,092100,30517963,409,409,409,409,0
|
|
20230802,092000,30517963,409,410,410,409,1413
|
|
20230802,091900,29938849,409,409,409,409,1000
|
|
20230802,091800,29529849,408,408,408,407,3630
|
|
20230802,091700,28050939,407,407,407,407,200
|
|
20230802,091600,27969539,408,408,408,408,3
|
|
20230802,091500,27968315,407,409,409,407,3244
|
|
20230802,091400,26643162,408,407,408,407,5983
|
|
20230802,091300,24207081,406,406,406,406,3
|
|
20230802,091200,24205863,407,407,407,406,3817
|
|
20230802,091100,22655832,408,408,408,408,500
|
|
20230802,091000,22451832,408,406,408,406,11290
|
|
20230802,090900,17866311,406,405,406,405,518
|
|
20230802,090800,17656490,404,405,405,404,4655
|
|
20230802,090700,15771315,404,404,405,404,7628
|
|
20230802,090600,12688603,404,404,404,404,1
|
|
20230802,090500,12688199,404,405,405,404,167
|
|
20230802,090400,12620565,404,406,406,404,10060
|
|
20230802,090300,8547386,405,405,405,405,1220
|
|
20230802,090200,8053286,405,406,406,405,8705
|
|
20230802,090100,4525571,406,408,408,406,1001
|
|
20230802,090000,4117165,405,408,408,405,10092
|