602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,185900,218388368,400,400,400,400,69475
|
|
20230719,185800,218388368,400,400,400,400,0
|
|
20230719,185700,218388368,400,400,400,400,0
|
|
20230719,185600,218388368,400,400,400,400,0
|
|
20230719,185500,218388368,400,400,400,400,0
|
|
20230719,185400,218388368,400,400,400,400,0
|
|
20230719,185300,218388368,400,400,400,400,0
|
|
20230719,185200,218388368,400,400,400,400,0
|
|
20230719,185100,218388368,400,400,400,400,0
|
|
20230719,185000,218388368,400,400,400,400,0
|
|
20230719,184900,218388368,400,400,400,400,0
|
|
20230719,184800,218388368,400,400,400,400,0
|
|
20230719,184700,218388368,400,400,400,400,0
|
|
20230719,184600,218388368,400,400,400,400,0
|
|
20230719,184500,218388368,400,400,400,400,0
|
|
20230719,184400,218388368,400,400,400,400,0
|
|
20230719,184300,218388368,400,400,400,400,0
|
|
20230719,184200,218388368,400,400,400,400,0
|
|
20230719,184100,218388368,400,400,400,400,0
|
|
20230719,184000,218388368,400,400,400,400,0
|
|
20230719,183900,218388368,400,400,400,400,0
|
|
20230719,183800,218388368,400,400,400,400,0
|
|
20230719,183700,218388368,400,400,400,400,0
|
|
20230719,183600,218388368,400,400,400,400,0
|
|
20230719,183500,218388368,400,400,400,400,0
|
|
20230719,183400,218388368,400,400,400,400,0
|
|
20230719,183300,218388368,400,400,400,400,0
|
|
20230719,183200,218388368,400,400,400,400,0
|
|
20230719,183100,218388368,400,400,400,400,0
|
|
20230719,183000,218388368,400,400,400,400,0
|
|
20230719,182900,218388368,400,400,400,400,69475
|
|
20230719,182800,218388368,400,400,400,400,0
|
|
20230719,182700,218388368,400,400,400,400,0
|
|
20230719,182600,218388368,400,400,400,400,0
|
|
20230719,182500,218388368,400,400,400,400,0
|
|
20230719,182400,218388368,400,400,400,400,0
|
|
20230719,182300,218388368,400,400,400,400,0
|
|
20230719,182200,218388368,400,400,400,400,0
|
|
20230719,182100,218388368,400,400,400,400,0
|
|
20230719,182000,218388368,400,400,400,400,0
|
|
20230719,181900,218388368,400,400,400,400,0
|
|
20230719,181800,218388368,400,400,400,400,0
|
|
20230719,181700,218388368,400,400,400,400,0
|
|
20230719,181600,218388368,400,400,400,400,0
|
|
20230719,181500,218388368,400,400,400,400,0
|
|
20230719,181400,218388368,400,400,400,400,0
|
|
20230719,181300,218388368,400,400,400,400,0
|
|
20230719,181200,218388368,400,400,400,400,0
|
|
20230719,181100,218388368,400,400,400,400,0
|
|
20230719,181000,218388368,400,400,400,400,0
|
|
20230719,180900,218388368,400,400,400,400,0
|
|
20230719,180800,218388368,400,400,400,400,0
|
|
20230719,180700,218388368,400,400,400,400,0
|
|
20230719,180600,218388368,400,400,400,400,0
|
|
20230719,180500,218388368,400,400,400,400,0
|
|
20230719,180400,218388368,400,400,400,400,0
|
|
20230719,180300,218388368,400,400,400,400,0
|
|
20230719,180200,218388368,400,400,400,400,0
|
|
20230719,180100,218388368,400,400,400,400,0
|
|
20230719,180000,218388368,400,400,400,400,0
|
|
20230719,175900,218388368,400,400,400,400,69475
|
|
20230719,175800,218388368,400,400,400,400,0
|
|
20230719,175700,218388368,400,400,400,400,0
|
|
20230719,175600,218388368,400,400,400,400,0
|
|
20230719,175500,218388368,400,400,400,400,0
|
|
20230719,175400,218388368,400,400,400,400,0
|
|
20230719,175300,218388368,400,400,400,400,0
|
|
20230719,175200,218388368,400,400,400,400,0
|
|
20230719,175100,218388368,400,400,400,400,0
|
|
20230719,175000,218388368,400,400,400,400,0
|
|
20230719,174900,218388368,400,400,400,400,0
|
|
20230719,174800,218388368,400,400,400,400,0
|
|
20230719,174700,218388368,400,400,400,400,0
|
|
20230719,174600,218388368,400,400,400,400,0
|
|
20230719,174500,218388368,400,400,400,400,0
|
|
20230719,174400,218388368,400,400,400,400,0
|
|
20230719,174300,218388368,400,400,400,400,0
|
|
20230719,174200,218388368,400,400,400,400,0
|
|
20230719,174100,218388368,400,400,400,400,0
|
|
20230719,174000,218388368,400,400,400,400,0
|
|
20230719,173900,218388368,400,400,400,400,0
|
|
20230719,173800,218388368,400,400,400,400,0
|
|
20230719,173700,218388368,400,400,400,400,0
|
|
20230719,173600,218388368,400,400,400,400,0
|
|
20230719,173500,218388368,400,400,400,400,0
|
|
20230719,173400,218388368,400,400,400,400,0
|
|
20230719,173300,218388368,400,400,400,400,0
|
|
20230719,173200,218388368,400,400,400,400,0
|
|
20230719,173100,218388368,400,400,400,400,0
|
|
20230719,173000,218388368,400,400,400,400,0
|
|
20230719,172900,218388368,400,400,400,400,69475
|
|
20230719,172800,218388368,400,400,400,400,0
|
|
20230719,172700,218388368,400,400,400,400,0
|
|
20230719,172600,218388368,400,400,400,400,0
|
|
20230719,172500,218388368,400,400,400,400,0
|
|
20230719,172400,218388368,400,400,400,400,0
|
|
20230719,172300,218388368,400,400,400,400,0
|
|
20230719,172200,218388368,400,400,400,400,0
|
|
20230719,172100,218388368,400,400,400,400,0
|
|
20230719,172000,218388368,400,400,400,400,0
|
|
20230719,171900,218388368,400,400,400,400,0
|
|
20230719,171800,218388368,400,400,400,400,0
|
|
20230719,171700,218388368,400,400,400,400,0
|
|
20230719,171600,218388368,400,400,400,400,0
|
|
20230719,171500,218388368,400,400,400,400,0
|
|
20230719,171400,218388368,400,400,400,400,0
|
|
20230719,171300,218388368,400,400,400,400,0
|
|
20230719,171200,218388368,400,400,400,400,0
|
|
20230719,171100,218388368,400,400,400,400,0
|
|
20230719,171000,218388368,400,400,400,400,0
|
|
20230719,170900,218388368,400,400,400,400,0
|
|
20230719,170800,218388368,400,400,400,400,0
|
|
20230719,170700,218388368,400,400,400,400,0
|
|
20230719,170600,218388368,400,400,400,400,0
|
|
20230719,170500,218388368,400,400,400,400,0
|
|
20230719,170400,218388368,400,400,400,400,0
|
|
20230719,170300,218388368,400,400,400,400,0
|
|
20230719,170200,218388368,400,400,400,400,0
|
|
20230719,170100,218388368,400,400,400,400,0
|
|
20230719,170000,218388368,400,400,400,400,0
|
|
20230719,165900,218388368,400,400,400,400,69475
|
|
20230719,165800,218388368,400,400,400,400,0
|
|
20230719,165700,218388368,400,400,400,400,0
|
|
20230719,165600,218388368,400,400,400,400,0
|
|
20230719,165500,218388368,400,400,400,400,0
|
|
20230719,165400,218388368,400,400,400,400,0
|
|
20230719,165300,218388368,400,400,400,400,0
|
|
20230719,165200,218388368,400,400,400,400,0
|
|
20230719,165100,218388368,400,400,400,400,0
|
|
20230719,165000,218388368,400,400,400,400,0
|
|
20230719,164900,218388368,400,400,400,400,0
|
|
20230719,164800,218388368,400,400,400,400,0
|
|
20230719,164700,218388368,400,400,400,400,0
|
|
20230719,164600,218388368,400,400,400,400,0
|
|
20230719,164500,218388368,400,400,400,400,0
|
|
20230719,164400,218388368,400,400,400,400,0
|
|
20230719,164300,218388368,400,400,400,400,0
|
|
20230719,164200,218388368,400,400,400,400,0
|
|
20230719,164100,218388368,400,400,400,400,0
|
|
20230719,164000,218388368,400,400,400,400,0
|
|
20230719,163900,218388368,400,400,400,400,0
|
|
20230719,163800,218388368,400,400,400,400,0
|
|
20230719,163700,218388368,400,400,400,400,0
|
|
20230719,163600,218388368,400,400,400,400,0
|
|
20230719,163500,218388368,400,400,400,400,0
|
|
20230719,163400,218388368,400,400,400,400,0
|
|
20230719,163300,218388368,400,400,400,400,0
|
|
20230719,163200,218388368,400,400,400,400,0
|
|
20230719,163100,218388368,400,400,400,400,0
|
|
20230719,163000,218388368,400,400,400,400,0
|
|
20230719,162900,218388368,400,400,400,400,69475
|
|
20230719,162800,218388368,400,400,400,400,0
|
|
20230719,162700,218388368,400,400,400,400,0
|
|
20230719,162600,218388368,400,400,400,400,0
|
|
20230719,162500,218388368,400,400,400,400,0
|
|
20230719,162400,218388368,400,400,400,400,0
|
|
20230719,162300,218388368,400,400,400,400,0
|
|
20230719,162200,218388368,400,400,400,400,0
|
|
20230719,162100,218388368,400,400,400,400,0
|
|
20230719,162000,218388368,400,400,400,400,0
|
|
20230719,161900,218388368,400,400,400,400,0
|
|
20230719,161800,218388368,400,400,400,400,0
|
|
20230719,161700,218388368,400,400,400,400,0
|
|
20230719,161600,218388368,400,400,400,400,0
|
|
20230719,161500,218388368,400,400,400,400,0
|
|
20230719,161400,218388368,400,400,400,400,0
|
|
20230719,161300,218388368,400,400,400,400,0
|
|
20230719,161200,218388368,400,400,400,400,0
|
|
20230719,161100,218388368,400,400,400,400,0
|
|
20230719,161000,218388368,400,400,400,400,0
|
|
20230719,160900,218388368,400,400,400,400,0
|
|
20230719,160800,218388368,400,400,400,400,0
|
|
20230719,160700,218388368,400,400,400,400,0
|
|
20230719,160600,218388368,400,400,400,400,0
|
|
20230719,160500,218388368,400,400,400,400,0
|
|
20230719,160400,218388368,400,400,400,400,0
|
|
20230719,160300,218388368,400,400,400,400,0
|
|
20230719,160200,218388368,400,400,400,400,0
|
|
20230719,160100,218388368,400,400,400,400,0
|
|
20230719,160000,218388368,400,400,400,400,0
|
|
20230719,155900,218388368,400,400,400,400,69475
|
|
20230719,155800,218388368,400,400,400,400,0
|
|
20230719,155700,218388368,400,400,400,400,0
|
|
20230719,155600,218388368,400,400,400,400,0
|
|
20230719,155500,218388368,400,400,400,400,0
|
|
20230719,155400,218388368,400,400,400,400,0
|
|
20230719,155300,218388368,400,400,400,400,0
|
|
20230719,155200,218388368,400,400,400,400,0
|
|
20230719,155100,218388368,400,400,400,400,0
|
|
20230719,155000,218388368,400,400,400,400,0
|
|
20230719,154900,218388368,400,400,400,400,0
|
|
20230719,154800,218388368,400,400,400,400,0
|
|
20230719,154700,218388368,400,400,400,400,0
|
|
20230719,154600,218388368,400,400,400,400,0
|
|
20230719,154500,218388368,400,400,400,400,0
|
|
20230719,154400,218388368,400,400,400,400,0
|
|
20230719,154300,218388368,400,400,400,400,0
|
|
20230719,154200,218388368,400,400,400,400,0
|
|
20230719,154100,218388368,400,400,400,400,0
|
|
20230719,154000,218388368,400,400,400,400,0
|
|
20230719,153900,218388368,400,400,400,400,0
|
|
20230719,153800,218388368,400,400,400,400,0
|
|
20230719,153700,218388368,400,400,400,400,0
|
|
20230719,153600,218388368,400,400,400,400,0
|
|
20230719,153500,218388368,400,400,400,400,0
|
|
20230719,153400,218388368,400,400,400,400,0
|
|
20230719,153300,218388368,400,400,400,400,0
|
|
20230719,153200,218388368,400,400,400,400,0
|
|
20230719,153100,218388368,400,400,400,400,0
|
|
20230719,153000,218388368,400,400,400,400,69475
|
|
20230719,152900,190598368,409,409,409,409,0
|
|
20230719,152800,190598368,409,409,409,409,0
|
|
20230719,152700,190598368,409,409,409,409,0
|
|
20230719,152600,190598368,409,409,409,409,0
|
|
20230719,152500,190598368,409,409,409,409,0
|
|
20230719,152400,190598368,409,409,409,409,0
|
|
20230719,152300,190598368,409,409,409,409,0
|
|
20230719,152200,190598368,409,409,409,409,0
|
|
20230719,152100,190598368,409,409,409,409,0
|
|
20230719,152000,190598368,409,409,409,409,0
|
|
20230719,151900,190598368,409,408,409,406,2548
|
|
20230719,151800,189563068,406,406,408,406,205
|
|
20230719,151700,189479832,409,407,409,406,3540
|
|
20230719,151600,188038999,409,408,409,408,74
|
|
20230719,151500,188008735,409,406,409,406,6
|
|
20230719,151400,188006288,409,407,409,405,987
|
|
20230719,151300,187603599,406,408,408,405,8697
|
|
20230719,151200,184077735,408,408,408,408,0
|
|
20230719,151100,184077735,408,407,408,406,10
|
|
20230719,151000,184073662,407,407,407,406,403
|
|
20230719,150900,183909642,406,406,406,406,2
|
|
20230719,150800,183908830,405,406,406,405,171
|
|
20230719,150700,183839435,406,405,406,405,7484
|
|
20230719,150600,180808375,405,405,406,405,5332
|
|
20230719,150500,178646915,405,406,406,405,7002
|
|
20230719,150400,175810840,405,405,408,405,4443
|
|
20230719,150300,174011277,405,406,406,405,1320
|
|
20230719,150200,173476247,406,408,408,406,7243
|
|
20230719,150100,170535567,409,409,409,409,0
|
|
20230719,150000,170535567,409,407,409,407,251
|
|
20230719,145900,170433408,409,408,409,408,7
|
|
20230719,145800,170430551,410,409,410,409,3031
|
|
20230719,145700,169190839,409,409,409,409,0
|
|
20230719,145600,169190839,409,409,409,409,0
|
|
20230719,145500,169190839,409,408,409,408,2
|
|
20230719,145400,169190022,409,409,409,409,0
|
|
20230719,145300,169190022,409,409,409,409,10
|
|
20230719,145200,169185932,409,407,409,407,3212
|
|
20230719,145100,167878646,406,406,406,406,13121
|
|
20230719,145000,162551520,407,408,408,407,2251
|
|
20230719,144900,161635263,407,407,407,407,2300
|
|
20230719,144800,160699163,408,408,408,408,13
|
|
20230719,144700,160693859,408,408,408,408,3900
|
|
20230719,144600,159102659,409,409,409,409,0
|
|
20230719,144500,159102659,409,408,409,408,388
|
|
20230719,144400,158944354,408,410,410,408,44
|
|
20230719,144300,158926400,408,408,408,408,2
|
|
20230719,144200,158925584,410,410,410,410,1
|
|
20230719,144100,158925174,410,410,410,410,0
|
|
20230719,144000,158925174,410,410,410,410,0
|
|
20230719,143900,158925174,410,410,410,410,0
|
|
20230719,143800,158925174,410,410,410,410,0
|
|
20230719,143700,158925174,410,410,410,410,0
|
|
20230719,143600,158925174,410,408,410,408,1003
|
|
20230719,143500,158515944,410,410,410,410,0
|
|
20230719,143400,158515944,410,407,410,407,55
|
|
20230719,143300,158493556,410,410,410,410,5
|
|
20230719,143200,158491506,410,410,410,410,0
|
|
20230719,143100,158491506,410,410,410,410,0
|
|
20230719,143000,158491506,410,410,410,410,0
|
|
20230719,142900,158491506,410,410,410,410,0
|
|
20230719,142800,158491506,410,410,410,410,0
|
|
20230719,142700,158491506,410,410,410,410,0
|
|
20230719,142600,158491506,410,410,410,410,1
|
|
20230719,142500,158491096,410,410,410,410,282
|
|
20230719,142400,158375476,410,410,410,410,0
|
|
20230719,142300,158375476,410,410,410,410,0
|
|
20230719,142200,158375476,410,410,410,410,0
|
|
20230719,142100,158375476,410,410,410,410,0
|
|
20230719,142000,158375476,410,410,410,410,0
|
|
20230719,141900,158375476,410,408,410,408,2
|
|
20230719,141800,158374658,410,410,410,410,334
|
|
20230719,141700,158237718,410,410,410,410,0
|
|
20230719,141600,158237718,410,410,410,410,0
|
|
20230719,141500,158237718,410,409,410,409,20
|
|
20230719,141400,158229537,408,408,408,408,0
|
|
20230719,141300,158229537,408,409,409,408,3
|
|
20230719,141200,158228312,408,408,408,408,0
|
|
20230719,141100,158228312,408,408,408,408,25
|
|
20230719,141000,158218112,410,410,410,410,0
|
|
20230719,140900,158218112,410,410,410,410,0
|
|
20230719,140800,158218112,410,410,410,410,0
|
|
20230719,140700,158218112,410,410,410,410,0
|
|
20230719,140600,158218112,410,410,410,410,0
|
|
20230719,140500,158218112,410,409,410,408,1964
|
|
20230719,140400,157416783,409,407,410,407,15
|
|
20230719,140300,157410673,407,409,410,407,1912
|
|
20230719,140200,156630849,409,407,409,407,1010
|
|
20230719,140100,156219777,407,407,407,407,11
|
|
20230719,140000,156215300,408,408,409,408,309
|
|
20230719,135900,156089227,409,409,409,409,1
|
|
20230719,135800,156088818,408,408,408,408,0
|
|
20230719,135700,156088818,408,408,408,408,0
|
|
20230719,135600,156088818,408,408,408,408,0
|
|
20230719,135500,156088818,408,408,408,408,15
|
|
20230719,135400,156082698,409,409,409,409,0
|
|
20230719,135300,156082698,409,409,409,409,0
|
|
20230719,135200,156082698,409,409,409,409,0
|
|
20230719,135100,156082698,409,409,409,409,0
|
|
20230719,135000,156082698,409,408,409,408,1010
|
|
20230719,134900,155670608,409,408,409,408,1057
|
|
20230719,134800,155239321,408,408,408,408,1
|
|
20230719,134700,155238913,408,408,408,408,0
|
|
20230719,134600,155238913,408,408,408,408,7
|
|
20230719,134500,155236057,408,408,408,408,1
|
|
20230719,134400,155235649,409,409,409,409,0
|
|
20230719,134300,155235649,409,409,409,409,100
|
|
20230719,134200,155194749,409,409,409,409,0
|
|
20230719,134100,155194749,409,409,409,409,0
|
|
20230719,134000,155194749,409,409,409,409,8
|
|
20230719,133900,155191477,408,408,408,408,0
|
|
20230719,133800,155191477,408,409,409,408,5298
|
|
20230719,133700,153029795,410,410,410,410,0
|
|
20230719,133600,153029795,410,410,410,410,0
|
|
20230719,133500,153029795,410,410,410,410,0
|
|
20230719,133400,153029795,410,410,410,410,0
|
|
20230719,133300,153029795,410,410,410,410,0
|
|
20230719,133200,153029795,410,410,410,410,0
|
|
20230719,133100,153029795,410,410,410,410,1
|
|
20230719,133000,153029385,408,408,408,408,3000
|
|
20230719,132900,151805385,408,408,408,408,301
|
|
20230719,132800,151682577,408,408,408,408,0
|
|
20230719,132700,151682577,408,408,408,408,150
|
|
20230719,132600,151621377,410,410,410,410,200
|
|
20230719,132500,151539377,410,410,410,410,0
|
|
20230719,132400,151539377,410,410,410,410,0
|
|
20230719,132300,151539377,410,409,410,409,4
|
|
20230719,132200,151537739,410,410,410,410,0
|
|
20230719,132100,151537739,410,410,410,410,0
|
|
20230719,132000,151537739,410,410,410,410,0
|
|
20230719,131900,151537739,410,410,410,410,1
|
|
20230719,131800,151537329,406,408,408,406,30860
|
|
20230719,131700,138988542,410,409,410,409,618
|
|
20230719,131600,138735779,409,409,409,409,2167
|
|
20230719,131500,137849476,408,408,408,408,1
|
|
20230719,131400,137849068,409,409,409,409,1
|
|
20230719,131300,137848659,408,408,408,408,4
|
|
20230719,131200,137847027,408,408,408,408,1
|
|
20230719,131100,137846619,408,408,409,408,22
|
|
20230719,131000,137837642,409,408,409,408,123
|
|
20230719,130900,137787457,410,410,410,410,0
|
|
20230719,130800,137787457,410,410,410,410,0
|
|
20230719,130700,137787457,410,410,410,410,0
|
|
20230719,130600,137787457,410,410,410,410,0
|
|
20230719,130500,137787457,410,410,410,410,0
|
|
20230719,130400,137787457,410,410,410,410,0
|
|
20230719,130300,137787457,410,408,410,408,2
|
|
20230719,130200,137786639,410,410,410,410,0
|
|
20230719,130100,137786639,410,410,410,410,0
|
|
20230719,130000,137786639,410,410,410,410,0
|
|
20230719,125900,137786639,410,409,410,409,24
|
|
20230719,125800,137776822,409,409,409,409,0
|
|
20230719,125700,137776822,409,409,409,408,22668
|
|
20230719,125600,128527301,409,409,409,409,0
|
|
20230719,125500,128527301,409,409,409,409,0
|
|
20230719,125400,128527301,409,409,409,409,1
|
|
20230719,125300,128526892,410,410,410,409,2262
|
|
20230719,125200,127601725,411,411,411,411,0
|
|
20230719,125100,127601725,411,411,411,411,1
|
|
20230719,125000,127601314,411,411,411,411,0
|
|
20230719,124900,127601314,411,411,411,411,0
|
|
20230719,124800,127601314,411,411,411,411,0
|
|
20230719,124700,127601314,411,411,411,411,1
|
|
20230719,124600,127600903,411,411,411,411,1
|
|
20230719,124500,127600492,410,410,410,410,2
|
|
20230719,124400,127599672,411,411,411,411,48
|
|
20230719,124300,127579944,411,411,411,411,1
|
|
20230719,124200,127579533,411,410,411,410,11
|
|
20230719,124100,127575014,411,411,411,411,0
|
|
20230719,124000,127575014,411,411,411,411,0
|
|
20230719,123900,127575014,411,411,411,411,0
|
|
20230719,123800,127575014,411,411,411,411,0
|
|
20230719,123700,127575014,411,411,411,411,2
|
|
20230719,123600,127574192,411,410,411,410,6
|
|
20230719,123500,127571728,411,411,411,411,0
|
|
20230719,123400,127571728,411,411,411,411,0
|
|
20230719,123300,127571728,411,411,411,411,0
|
|
20230719,123200,127571728,411,411,411,411,1
|
|
20230719,123100,127571317,411,410,411,410,514
|
|
20230719,123000,127360575,410,410,410,410,0
|
|
20230719,122900,127360575,410,410,410,410,0
|
|
20230719,122800,127360575,410,410,410,410,1
|
|
20230719,122700,127360165,410,410,410,410,0
|
|
20230719,122600,127360165,410,410,410,410,0
|
|
20230719,122500,127360165,410,410,410,410,0
|
|
20230719,122400,127360165,410,410,410,410,635
|
|
20230719,122300,127099815,410,410,410,410,0
|
|
20230719,122200,127099815,410,410,410,410,0
|
|
20230719,122100,127099815,410,410,410,410,0
|
|
20230719,122000,127099815,410,410,410,410,0
|
|
20230719,121900,127099815,410,410,410,410,0
|
|
20230719,121800,127099815,410,410,410,410,0
|
|
20230719,121700,127099815,410,410,410,410,0
|
|
20230719,121600,127099815,410,410,410,410,0
|
|
20230719,121500,127099815,410,410,410,410,1
|
|
20230719,121400,127099405,410,410,410,410,1
|
|
20230719,121300,127098995,410,408,410,408,2
|
|
20230719,121200,127098177,408,408,408,408,0
|
|
20230719,121100,127098177,408,408,408,408,500
|
|
20230719,121000,126894177,410,410,410,410,0
|
|
20230719,120900,126894177,410,410,410,410,5
|
|
20230719,120800,126892127,408,408,408,408,300
|
|
20230719,120700,126769727,410,410,410,410,0
|
|
20230719,120600,126769727,410,410,410,410,1
|
|
20230719,120500,126769317,408,408,408,408,0
|
|
20230719,120400,126769317,408,408,408,408,0
|
|
20230719,120300,126769317,408,408,408,408,200
|
|
20230719,120200,126687717,410,410,410,410,0
|
|
20230719,120100,126687717,410,410,410,410,2
|
|
20230719,120000,126686897,410,410,410,410,0
|
|
20230719,115900,126686897,410,410,410,410,0
|
|
20230719,115800,126686897,410,410,410,410,1
|
|
20230719,115700,126686487,408,408,408,408,0
|
|
20230719,115600,126686487,408,408,408,408,0
|
|
20230719,115500,126686487,408,408,408,408,0
|
|
20230719,115400,126686487,408,408,408,408,0
|
|
20230719,115300,126686487,408,408,408,408,0
|
|
20230719,115200,126686487,408,408,408,408,0
|
|
20230719,115100,126686487,408,408,408,408,30
|
|
20230719,115000,126674247,410,410,410,410,0
|
|
20230719,114900,126674247,410,410,410,410,0
|
|
20230719,114800,126674247,410,410,410,410,0
|
|
20230719,114700,126674247,410,410,410,410,0
|
|
20230719,114600,126674247,410,410,410,410,0
|
|
20230719,114500,126674247,410,410,410,410,0
|
|
20230719,114400,126674247,410,410,410,410,1
|
|
20230719,114300,126673837,408,408,408,408,500
|
|
20230719,114200,126469837,410,407,410,407,802
|
|
20230719,114100,126143420,407,407,407,407,2199
|
|
20230719,114000,125248427,407,407,407,407,0
|
|
20230719,113900,125248427,407,407,407,407,1
|
|
20230719,113800,125248020,407,407,407,407,1000
|
|
20230719,113700,124841020,407,407,407,407,11000
|
|
20230719,113600,120364020,411,410,411,410,100
|
|
20230719,113500,120322930,411,408,412,407,11101
|
|
20230719,113400,115801878,408,408,408,408,0
|
|
20230719,113300,115801878,408,408,408,408,0
|
|
20230719,113200,115801878,408,408,408,408,0
|
|
20230719,113100,115801878,408,408,408,408,0
|
|
20230719,113000,115801878,408,408,408,407,48001
|
|
20230719,112900,96257470,408,408,408,408,0
|
|
20230719,112800,96257470,408,409,409,408,10842
|
|
20230719,112700,91827657,411,411,411,411,1
|
|
20230719,112600,91827246,411,410,411,410,28
|
|
20230719,112500,91815765,410,410,410,410,701
|
|
20230719,112400,91528355,410,410,410,410,1
|
|
20230719,112300,91527945,410,410,410,410,2
|
|
20230719,112200,91527125,410,410,410,410,1
|
|
20230719,112100,91526715,410,410,410,410,0
|
|
20230719,112000,91526715,410,410,410,410,38
|
|
20230719,111900,91511135,410,410,410,410,1
|
|
20230719,111800,91510725,411,411,411,411,118
|
|
20230719,111700,91462227,411,411,411,411,0
|
|
20230719,111600,91462227,411,411,411,411,0
|
|
20230719,111500,91462227,411,411,411,411,0
|
|
20230719,111400,91462227,411,411,411,411,0
|
|
20230719,111300,91462227,411,410,411,410,27
|
|
20230719,111200,91451147,411,411,411,411,0
|
|
20230719,111100,91451147,411,411,411,411,0
|
|
20230719,111000,91451147,411,411,411,411,0
|
|
20230719,110900,91451147,411,411,411,411,0
|
|
20230719,110800,91451147,411,411,411,411,0
|
|
20230719,110700,91451147,411,411,411,411,0
|
|
20230719,110600,91451147,411,411,411,411,0
|
|
20230719,110500,91451147,411,411,411,411,0
|
|
20230719,110400,91451147,411,411,411,411,0
|
|
20230719,110300,91451147,411,411,411,411,0
|
|
20230719,110200,91451147,411,412,412,411,2559
|
|
20230719,110100,90396962,413,413,413,413,0
|
|
20230719,110000,90396962,413,413,413,413,0
|
|
20230719,105900,90396962,413,413,413,413,1
|
|
20230719,105800,90396549,412,413,413,412,2
|
|
20230719,105700,90395724,412,412,412,412,44
|
|
20230719,105600,90377596,413,413,413,413,0
|
|
20230719,105500,90377596,413,413,413,413,3
|
|
20230719,105400,90376357,415,412,415,412,5000
|
|
20230719,105300,88307240,412,412,412,412,11
|
|
20230719,105200,88302708,413,413,413,413,0
|
|
20230719,105100,88302708,413,413,413,413,0
|
|
20230719,105000,88302708,413,413,413,413,0
|
|
20230719,104900,88302708,413,413,413,413,0
|
|
20230719,104800,88302708,413,413,413,413,0
|
|
20230719,104700,88302708,413,413,413,413,0
|
|
20230719,104600,88302708,413,413,413,413,0
|
|
20230719,104500,88302708,413,413,413,413,0
|
|
20230719,104400,88302708,413,413,413,413,753
|
|
20230719,104300,87991719,414,412,414,412,7227
|
|
20230719,104200,85013056,412,411,412,411,1092
|
|
20230719,104100,84564243,411,411,411,411,0
|
|
20230719,104000,84564243,411,411,411,411,0
|
|
20230719,103900,84564243,411,409,411,409,19921
|
|
20230719,103800,76396690,409,409,409,409,2942
|
|
20230719,103700,75193412,410,410,410,410,0
|
|
20230719,103600,75193412,410,410,410,410,0
|
|
20230719,103500,75193412,410,410,410,410,0
|
|
20230719,103400,75193412,410,410,410,410,0
|
|
20230719,103300,75193412,410,410,410,410,12
|
|
20230719,103200,75188492,409,409,409,409,0
|
|
20230719,103100,75188492,409,409,409,409,0
|
|
20230719,103000,75188492,409,409,409,409,0
|
|
20230719,102900,75188492,409,409,409,409,0
|
|
20230719,102800,75188492,409,409,409,409,0
|
|
20230719,102700,75188492,409,409,409,409,1010
|
|
20230719,102600,74775402,408,408,408,408,0
|
|
20230719,102500,74775402,408,409,409,408,320
|
|
20230719,102400,74644817,410,410,410,410,30
|
|
20230719,102300,74632517,409,409,409,409,2474
|
|
20230719,102200,73620651,408,408,408,408,0
|
|
20230719,102100,73620651,408,409,409,408,1596
|
|
20230719,102000,72969472,410,410,410,410,0
|
|
20230719,101900,72969472,410,410,410,410,0
|
|
20230719,101800,72969472,410,410,410,410,0
|
|
20230719,101700,72969472,410,410,410,410,122
|
|
20230719,101600,72919452,410,410,410,410,0
|
|
20230719,101500,72919452,410,410,410,410,0
|
|
20230719,101400,72919452,410,410,410,410,0
|
|
20230719,101300,72919452,410,410,410,410,0
|
|
20230719,101200,72919452,410,410,410,410,0
|
|
20230719,101100,72919452,410,410,410,410,1000
|
|
20230719,101000,72509452,410,410,410,410,300
|
|
20230719,100900,72386452,409,409,409,409,0
|
|
20230719,100800,72386452,409,409,409,409,3
|
|
20230719,100700,72385225,410,410,410,410,2000
|
|
20230719,100600,71565225,409,409,409,409,10
|
|
20230719,100500,71561135,408,408,408,408,0
|
|
20230719,100400,71561135,408,408,408,408,0
|
|
20230719,100300,71561135,408,408,408,408,0
|
|
20230719,100200,71561135,408,408,408,408,0
|
|
20230719,100100,71561135,408,408,408,408,0
|
|
20230719,100000,71561135,408,408,408,408,0
|
|
20230719,095900,71561135,408,408,408,408,0
|
|
20230719,095800,71561135,408,408,408,408,0
|
|
20230719,095700,71561135,408,408,408,408,0
|
|
20230719,095600,71561135,408,408,408,408,1000
|
|
20230719,095500,71153135,408,408,408,408,0
|
|
20230719,095400,71153135,408,408,408,408,1502
|
|
20230719,095300,70540319,408,408,408,408,0
|
|
20230719,095200,70540319,408,408,408,408,20624
|
|
20230719,095100,62125727,408,408,408,408,6000
|
|
20230719,095000,59677727,409,409,409,409,0
|
|
20230719,094900,59677727,409,409,409,409,0
|
|
20230719,094800,59677727,409,409,409,409,0
|
|
20230719,094700,59677727,409,409,409,409,192
|
|
20230719,094600,59599199,409,409,409,409,0
|
|
20230719,094500,59599199,409,409,409,409,0
|
|
20230719,094400,59599199,409,409,409,409,0
|
|
20230719,094300,59599199,409,409,409,409,0
|
|
20230719,094200,59599199,409,409,409,409,0
|
|
20230719,094100,59599199,409,409,409,409,0
|
|
20230719,094000,59599199,409,409,409,409,0
|
|
20230719,093900,59599199,409,409,409,409,0
|
|
20230719,093800,59599199,409,409,409,409,0
|
|
20230719,093700,59599199,409,409,409,409,100
|
|
20230719,093600,59558299,409,407,409,407,115
|
|
20230719,093500,59511485,408,408,408,408,20
|
|
20230719,093400,59503325,408,407,408,407,11
|
|
20230719,093300,59498838,407,407,407,407,3
|
|
20230719,093200,59497617,408,406,408,406,1644
|
|
20230719,093100,58829909,409,407,409,407,20
|
|
20230719,093000,58821745,406,406,406,406,1
|
|
20230719,092900,58821339,406,406,406,406,0
|
|
20230719,092800,58821339,406,406,407,406,39019
|
|
20230719,092700,42979125,407,408,408,407,33
|
|
20230719,092600,42965689,407,408,408,407,4
|
|
20230719,092500,42964060,409,409,409,409,6
|
|
20230719,092400,42961606,406,406,406,406,0
|
|
20230719,092300,42961606,406,406,406,406,0
|
|
20230719,092200,42961606,406,406,406,406,1
|
|
20230719,092100,42961200,406,407,407,406,12000
|
|
20230719,092000,38087200,407,407,407,407,2393
|
|
20230719,091900,37113249,407,408,408,407,29000
|
|
20230719,091800,25310149,408,408,408,408,0
|
|
20230719,091700,25310149,408,408,408,408,0
|
|
20230719,091600,25310149,408,408,408,408,0
|
|
20230719,091500,25310149,408,408,408,408,5000
|
|
20230719,091400,23270149,411,411,411,411,4
|
|
20230719,091300,23268505,407,407,407,407,5000
|
|
20230719,091200,21233505,406,406,406,406,0
|
|
20230719,091100,21233505,406,406,406,406,0
|
|
20230719,091000,21233505,406,406,406,406,6500
|
|
20230719,090900,18594505,406,407,407,406,16491
|
|
20230719,090800,11897055,407,410,410,407,6196
|
|
20230719,090700,9359983,410,410,410,410,1
|
|
20230719,090600,9359573,406,406,406,406,0
|
|
20230719,090500,9359573,406,411,411,406,1841
|
|
20230719,090400,8611301,408,410,410,408,11008
|
|
20230719,090300,4120035,410,410,410,410,1
|
|
20230719,090200,4119625,408,410,410,408,5003
|
|
20230719,090100,2077304,412,412,412,412,0
|
|
20230719,090000,2077304,412,412,412,412,5042
|