647 lines
29 KiB
CSV
647 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,194400,608256013,283,283,283,283,16719
|
|
20230719,194300,608256013,283,283,283,283,0
|
|
20230719,194200,608256013,283,283,283,283,0
|
|
20230719,194100,608256013,283,283,283,283,0
|
|
20230719,194000,608256013,283,283,283,283,0
|
|
20230719,193900,608256013,283,283,283,283,0
|
|
20230719,193800,608256013,283,283,283,283,0
|
|
20230719,193700,608256013,283,283,283,283,0
|
|
20230719,193600,608256013,283,283,283,283,0
|
|
20230719,193500,608256013,283,283,283,283,0
|
|
20230719,193400,608256013,283,283,283,283,0
|
|
20230719,193300,608256013,283,283,283,283,0
|
|
20230719,193200,608256013,283,283,283,283,0
|
|
20230719,193100,608256013,283,283,283,283,0
|
|
20230719,193000,608256013,283,283,283,283,0
|
|
20230719,192900,608256013,283,283,283,283,0
|
|
20230719,192800,608256013,283,283,283,283,0
|
|
20230719,192700,608256013,283,283,283,283,0
|
|
20230719,192600,608256013,283,283,283,283,0
|
|
20230719,192500,608256013,283,283,283,283,0
|
|
20230719,192400,608256013,283,283,283,283,0
|
|
20230719,192300,608256013,283,283,283,283,0
|
|
20230719,192200,608256013,283,283,283,283,0
|
|
20230719,192100,608256013,283,283,283,283,0
|
|
20230719,192000,608256013,283,283,283,283,0
|
|
20230719,191900,608256013,283,283,283,283,0
|
|
20230719,191800,608256013,283,283,283,283,0
|
|
20230719,191700,608256013,283,283,283,283,0
|
|
20230719,191600,608256013,283,283,283,283,0
|
|
20230719,191500,608256013,283,283,283,283,0
|
|
20230719,191400,608256013,283,283,283,283,16719
|
|
20230719,191300,608256013,283,283,283,283,0
|
|
20230719,191200,608256013,283,283,283,283,0
|
|
20230719,191100,608256013,283,283,283,283,0
|
|
20230719,191000,608256013,283,283,283,283,0
|
|
20230719,190900,608256013,283,283,283,283,0
|
|
20230719,190800,608256013,283,283,283,283,0
|
|
20230719,190700,608256013,283,283,283,283,0
|
|
20230719,190600,608256013,283,283,283,283,0
|
|
20230719,190500,608256013,283,283,283,283,0
|
|
20230719,190400,608256013,283,283,283,283,0
|
|
20230719,190300,608256013,283,283,283,283,0
|
|
20230719,190200,608256013,283,283,283,283,0
|
|
20230719,190100,608256013,283,283,283,283,0
|
|
20230719,190000,608256013,283,283,283,283,0
|
|
20230719,185900,608256013,283,283,283,283,0
|
|
20230719,185800,608256013,283,283,283,283,0
|
|
20230719,185700,608256013,283,283,283,283,0
|
|
20230719,185600,608256013,283,283,283,283,0
|
|
20230719,185500,608256013,283,283,283,283,0
|
|
20230719,185400,608256013,283,283,283,283,0
|
|
20230719,185300,608256013,283,283,283,283,0
|
|
20230719,185200,608256013,283,283,283,283,0
|
|
20230719,185100,608256013,283,283,283,283,0
|
|
20230719,185000,608256013,283,283,283,283,0
|
|
20230719,184900,608256013,283,283,283,283,0
|
|
20230719,184800,608256013,283,283,283,283,0
|
|
20230719,184700,608256013,283,283,283,283,0
|
|
20230719,184600,608256013,283,283,283,283,0
|
|
20230719,184500,608256013,283,283,283,283,0
|
|
20230719,184400,608256013,283,283,283,283,16719
|
|
20230719,184300,608256013,283,283,283,283,0
|
|
20230719,184200,608256013,283,283,283,283,0
|
|
20230719,184100,608256013,283,283,283,283,0
|
|
20230719,184000,608256013,283,283,283,283,0
|
|
20230719,183900,608256013,283,283,283,283,0
|
|
20230719,183800,608256013,283,283,283,283,0
|
|
20230719,183700,608256013,283,283,283,283,0
|
|
20230719,183600,608256013,283,283,283,283,0
|
|
20230719,183500,608256013,283,283,283,283,0
|
|
20230719,183400,608256013,283,283,283,283,0
|
|
20230719,183300,608256013,283,283,283,283,0
|
|
20230719,183200,608256013,283,283,283,283,0
|
|
20230719,183100,608256013,283,283,283,283,0
|
|
20230719,183000,608256013,283,283,283,283,0
|
|
20230719,182900,608256013,283,283,283,283,0
|
|
20230719,182800,608256013,283,283,283,283,0
|
|
20230719,182700,608256013,283,283,283,283,0
|
|
20230719,182600,608256013,283,283,283,283,0
|
|
20230719,182500,608256013,283,283,283,283,0
|
|
20230719,182400,608256013,283,283,283,283,0
|
|
20230719,182300,608256013,283,283,283,283,0
|
|
20230719,182200,608256013,283,283,283,283,0
|
|
20230719,182100,608256013,283,283,283,283,0
|
|
20230719,182000,608256013,283,283,283,283,0
|
|
20230719,181900,608256013,283,283,283,283,0
|
|
20230719,181800,608256013,283,283,283,283,0
|
|
20230719,181700,608256013,283,283,283,283,0
|
|
20230719,181600,608256013,283,283,283,283,0
|
|
20230719,181500,608256013,283,283,283,283,0
|
|
20230719,181400,608256013,283,283,283,283,16719
|
|
20230719,181300,608256013,283,283,283,283,0
|
|
20230719,181200,608256013,283,283,283,283,0
|
|
20230719,181100,608256013,283,283,283,283,0
|
|
20230719,181000,608256013,283,283,283,283,0
|
|
20230719,180900,608256013,283,283,283,283,0
|
|
20230719,180800,608256013,283,283,283,283,0
|
|
20230719,180700,608256013,283,283,283,283,0
|
|
20230719,180600,608256013,283,283,283,283,0
|
|
20230719,180500,608256013,283,283,283,283,0
|
|
20230719,180400,608256013,283,283,283,283,0
|
|
20230719,180300,608256013,283,283,283,283,0
|
|
20230719,180200,608256013,283,283,283,283,0
|
|
20230719,180100,608256013,283,283,283,283,0
|
|
20230719,180000,608256013,283,283,283,283,0
|
|
20230719,175900,608256013,283,283,283,283,0
|
|
20230719,175800,608256013,283,283,283,283,0
|
|
20230719,175700,608256013,283,283,283,283,0
|
|
20230719,175600,608256013,283,283,283,283,0
|
|
20230719,175500,608256013,283,283,283,283,0
|
|
20230719,175400,608256013,283,283,283,283,0
|
|
20230719,175300,608256013,283,283,283,283,0
|
|
20230719,175200,608256013,283,283,283,283,0
|
|
20230719,175100,608256013,283,283,283,283,0
|
|
20230719,175000,608256013,283,283,283,283,0
|
|
20230719,174900,608256013,283,283,283,283,0
|
|
20230719,174800,608256013,283,283,283,283,0
|
|
20230719,174700,608256013,283,283,283,283,0
|
|
20230719,174600,608256013,283,283,283,283,0
|
|
20230719,174500,608256013,283,283,283,283,0
|
|
20230719,174400,608256013,283,283,283,283,16719
|
|
20230719,174300,608256013,283,283,283,283,0
|
|
20230719,174200,608256013,283,283,283,283,0
|
|
20230719,174100,608256013,283,283,283,283,0
|
|
20230719,174000,608256013,283,283,283,283,0
|
|
20230719,173900,608256013,283,283,283,283,0
|
|
20230719,173800,608256013,283,283,283,283,0
|
|
20230719,173700,608256013,283,283,283,283,0
|
|
20230719,173600,608256013,283,283,283,283,0
|
|
20230719,173500,608256013,283,283,283,283,0
|
|
20230719,173400,608256013,283,283,283,283,0
|
|
20230719,173300,608256013,283,283,283,283,0
|
|
20230719,173200,608256013,283,283,283,283,0
|
|
20230719,173100,608256013,283,283,283,283,0
|
|
20230719,173000,608256013,283,283,283,283,0
|
|
20230719,172900,608256013,283,283,283,283,0
|
|
20230719,172800,608256013,283,283,283,283,0
|
|
20230719,172700,608256013,283,283,283,283,0
|
|
20230719,172600,608256013,283,283,283,283,0
|
|
20230719,172500,608256013,283,283,283,283,0
|
|
20230719,172400,608256013,283,283,283,283,0
|
|
20230719,172300,608256013,283,283,283,283,0
|
|
20230719,172200,608256013,283,283,283,283,0
|
|
20230719,172100,608256013,283,283,283,283,0
|
|
20230719,172000,608256013,283,283,283,283,0
|
|
20230719,171900,608256013,283,283,283,283,0
|
|
20230719,171800,608256013,283,283,283,283,0
|
|
20230719,171700,608256013,283,283,283,283,0
|
|
20230719,171600,608256013,283,283,283,283,0
|
|
20230719,171500,608256013,283,283,283,283,0
|
|
20230719,171400,608256013,283,283,283,283,16719
|
|
20230719,171300,608256013,283,283,283,283,0
|
|
20230719,171200,608256013,283,283,283,283,0
|
|
20230719,171100,608256013,283,283,283,283,0
|
|
20230719,171000,608256013,283,283,283,283,0
|
|
20230719,170900,608256013,283,283,283,283,0
|
|
20230719,170800,608256013,283,283,283,283,0
|
|
20230719,170700,608256013,283,283,283,283,0
|
|
20230719,170600,608256013,283,283,283,283,0
|
|
20230719,170500,608256013,283,283,283,283,0
|
|
20230719,170400,608256013,283,283,283,283,0
|
|
20230719,170300,608256013,283,283,283,283,0
|
|
20230719,170200,608256013,283,283,283,283,0
|
|
20230719,170100,608256013,283,283,283,283,0
|
|
20230719,170000,608256013,283,283,283,283,0
|
|
20230719,165900,608256013,283,283,283,283,0
|
|
20230719,165800,608256013,283,283,283,283,0
|
|
20230719,165700,608256013,283,283,283,283,0
|
|
20230719,165600,608256013,283,283,283,283,0
|
|
20230719,165500,608256013,283,283,283,283,0
|
|
20230719,165400,608256013,283,283,283,283,0
|
|
20230719,165300,608256013,283,283,283,283,0
|
|
20230719,165200,608256013,283,283,283,283,0
|
|
20230719,165100,608256013,283,283,283,283,0
|
|
20230719,165000,608256013,283,283,283,283,0
|
|
20230719,164900,608256013,283,283,283,283,0
|
|
20230719,164800,608256013,283,283,283,283,0
|
|
20230719,164700,608256013,283,283,283,283,0
|
|
20230719,164600,608256013,283,283,283,283,0
|
|
20230719,164500,608256013,283,283,283,283,0
|
|
20230719,164400,608256013,283,283,283,283,16719
|
|
20230719,164300,608256013,283,283,283,283,0
|
|
20230719,164200,608256013,283,283,283,283,0
|
|
20230719,164100,608256013,283,283,283,283,0
|
|
20230719,164000,608256013,283,283,283,283,0
|
|
20230719,163900,608256013,283,283,283,283,0
|
|
20230719,163800,608256013,283,283,283,283,0
|
|
20230719,163700,608256013,283,283,283,283,0
|
|
20230719,163600,608256013,283,283,283,283,0
|
|
20230719,163500,608256013,283,283,283,283,0
|
|
20230719,163400,608256013,283,283,283,283,0
|
|
20230719,163300,608256013,283,283,283,283,0
|
|
20230719,163200,608256013,283,283,283,283,0
|
|
20230719,163100,608256013,283,283,283,283,0
|
|
20230719,163000,608256013,283,283,283,283,0
|
|
20230719,162900,608256013,283,283,283,283,0
|
|
20230719,162800,608256013,283,283,283,283,0
|
|
20230719,162700,608256013,283,283,283,283,0
|
|
20230719,162600,608256013,283,283,283,283,0
|
|
20230719,162500,608256013,283,283,283,283,0
|
|
20230719,162400,608256013,283,283,283,283,0
|
|
20230719,162300,608256013,283,283,283,283,0
|
|
20230719,162200,608256013,283,283,283,283,0
|
|
20230719,162100,608256013,283,283,283,283,0
|
|
20230719,162000,608256013,283,283,283,283,0
|
|
20230719,161900,608256013,283,283,283,283,0
|
|
20230719,161800,608256013,283,283,283,283,0
|
|
20230719,161700,608256013,283,283,283,283,0
|
|
20230719,161600,608256013,283,283,283,283,0
|
|
20230719,161500,608256013,283,283,283,283,0
|
|
20230719,161400,608256013,283,283,283,283,16719
|
|
20230719,161300,608256013,283,283,283,283,0
|
|
20230719,161200,608256013,283,283,283,283,0
|
|
20230719,161100,608256013,283,283,283,283,0
|
|
20230719,161000,608256013,283,283,283,283,0
|
|
20230719,160900,608256013,283,283,283,283,0
|
|
20230719,160800,608256013,283,283,283,283,0
|
|
20230719,160700,608256013,283,283,283,283,0
|
|
20230719,160600,608256013,283,283,283,283,0
|
|
20230719,160500,608256013,283,283,283,283,0
|
|
20230719,160400,608256013,283,283,283,283,0
|
|
20230719,160300,608256013,283,283,283,283,0
|
|
20230719,160200,608256013,283,283,283,283,0
|
|
20230719,160100,608256013,283,283,283,283,0
|
|
20230719,160000,608256013,283,283,283,283,0
|
|
20230719,155900,608256013,283,283,283,283,0
|
|
20230719,155800,608256013,283,283,283,283,0
|
|
20230719,155700,608256013,283,283,283,283,0
|
|
20230719,155600,608256013,283,283,283,283,0
|
|
20230719,155500,608256013,283,283,283,283,0
|
|
20230719,155400,608256013,283,283,283,283,0
|
|
20230719,155300,608256013,283,283,283,283,0
|
|
20230719,155200,608256013,283,283,283,283,0
|
|
20230719,155100,608256013,283,283,283,283,0
|
|
20230719,155000,608256013,283,283,283,283,0
|
|
20230719,154900,608256013,283,283,283,283,0
|
|
20230719,154800,608256013,283,283,283,283,0
|
|
20230719,154700,608256013,283,283,283,283,0
|
|
20230719,154600,608256013,283,283,283,283,0
|
|
20230719,154500,608256013,283,283,283,283,0
|
|
20230719,154400,608256013,283,283,283,283,16719
|
|
20230719,154300,608256013,283,283,283,283,0
|
|
20230719,154200,608256013,283,283,283,283,0
|
|
20230719,154100,608256013,283,283,283,283,0
|
|
20230719,154000,608256013,283,283,283,283,0
|
|
20230719,153900,608256013,283,283,283,283,0
|
|
20230719,153800,608256013,283,283,283,283,0
|
|
20230719,153700,608256013,283,283,283,283,0
|
|
20230719,153600,608256013,283,283,283,283,0
|
|
20230719,153500,608256013,283,283,283,283,0
|
|
20230719,153400,608256013,283,283,283,283,0
|
|
20230719,153300,608256013,283,283,283,283,0
|
|
20230719,153200,608256013,283,283,283,283,0
|
|
20230719,153100,608256013,283,283,283,283,0
|
|
20230719,153000,608256013,283,283,283,283,16719
|
|
20230719,152900,603524536,286,286,286,286,0
|
|
20230719,152800,603524536,286,286,286,286,0
|
|
20230719,152700,603524536,286,286,286,286,0
|
|
20230719,152600,603524536,286,286,286,286,0
|
|
20230719,152500,603524536,286,286,286,286,0
|
|
20230719,152400,603524536,286,286,286,286,0
|
|
20230719,152300,603524536,286,286,286,286,0
|
|
20230719,152200,603524536,286,286,286,286,0
|
|
20230719,152100,603524536,286,286,286,286,0
|
|
20230719,152000,603524536,286,286,286,286,0
|
|
20230719,151900,603524536,286,286,286,285,2273
|
|
20230719,151800,602876370,286,286,286,285,1625
|
|
20230719,151700,602412943,286,284,286,284,5791
|
|
20230719,151600,600765713,285,285,285,285,5160
|
|
20230719,151500,599295113,285,286,286,284,5144
|
|
20230719,151400,597831607,286,286,286,285,4528
|
|
20230719,151300,596537785,286,285,286,285,13443
|
|
20230719,151200,592706233,285,284,285,284,4416
|
|
20230719,151100,591451704,284,283,284,283,6555
|
|
20230719,151000,589591622,283,284,284,282,3209
|
|
20230719,150900,588683616,284,284,284,283,158
|
|
20230719,150800,588638753,284,283,284,283,5088
|
|
20230719,150700,587198843,283,284,284,283,1483
|
|
20230719,150600,586779011,284,285,285,284,274
|
|
20230719,150500,586701191,285,284,285,284,248
|
|
20230719,150400,586630565,284,281,285,281,23346
|
|
20230719,150300,580034979,282,282,282,281,1686
|
|
20230719,150200,579559576,282,284,284,282,11517
|
|
20230719,150100,576308066,284,285,285,283,2152
|
|
20230719,150000,575697299,284,284,285,283,2162
|
|
20230719,145900,575083246,285,284,285,284,69
|
|
20230719,145800,575063601,285,285,285,285,186
|
|
20230719,145700,575010591,285,285,285,284,51
|
|
20230719,145600,574996067,285,285,286,284,6254
|
|
20230719,145500,573216470,284,284,284,284,1684
|
|
20230719,145400,572738214,284,284,284,283,2615
|
|
20230719,145300,571995832,284,284,285,283,1341
|
|
20230719,145200,571615540,284,283,284,281,10999
|
|
20230719,145100,568516555,284,284,284,284,11
|
|
20230719,145000,568513431,284,284,284,284,740
|
|
20230719,144900,568303271,284,284,284,282,2662
|
|
20230719,144800,567549728,284,283,284,283,435
|
|
20230719,144700,567426242,284,283,284,283,695
|
|
20230719,144600,567229504,283,283,283,282,16368
|
|
20230719,144500,562613708,282,283,283,282,377
|
|
20230719,144400,562507024,283,283,283,283,388
|
|
20230719,144300,562397220,283,283,283,282,5022
|
|
20230719,144200,560977994,283,283,283,282,1629
|
|
20230719,144100,560518482,283,283,284,282,1935
|
|
20230719,144000,559970722,284,284,284,283,1369
|
|
20230719,143900,559582055,284,284,285,283,10961
|
|
20230719,143800,556469210,284,284,284,283,157
|
|
20230719,143700,556424654,283,283,284,283,5392
|
|
20230719,143600,554898434,283,283,283,283,13
|
|
20230719,143500,554894755,283,283,283,282,2398
|
|
20230719,143400,554216781,283,282,283,281,3953
|
|
20230719,143300,553101993,281,282,282,281,814
|
|
20230719,143200,552872758,282,282,282,282,219
|
|
20230719,143100,552811000,282,281,282,281,2509
|
|
20230719,143000,552105961,282,282,282,282,409
|
|
20230719,142900,551990623,282,282,282,280,2302
|
|
20230719,142800,551344100,282,283,283,282,120
|
|
20230719,142700,551310220,282,282,282,282,4
|
|
20230719,142600,551309092,283,283,283,280,29711
|
|
20230719,142500,542958769,282,283,284,282,23297
|
|
20230719,142400,536383654,284,284,284,283,3474
|
|
20230719,142300,535397600,284,284,285,283,38947
|
|
20230719,142200,524367868,283,285,285,283,13163
|
|
20230719,142100,520629702,284,284,284,284,1081
|
|
20230719,142000,520322698,285,284,285,284,32
|
|
20230719,141900,520313580,285,285,285,285,203
|
|
20230719,141800,520255725,285,285,285,284,1725
|
|
20230719,141700,519765553,285,285,285,285,97
|
|
20230719,141600,519737908,285,285,285,285,570
|
|
20230719,141500,519575458,286,285,286,285,722
|
|
20230719,141400,519369685,285,285,285,285,3245
|
|
20230719,141300,518444860,285,285,285,285,2382
|
|
20230719,141200,517765990,285,285,285,285,6263
|
|
20230719,141100,515981035,286,285,286,285,7999
|
|
20230719,141000,513695321,285,285,285,285,1950
|
|
20230719,140900,513139571,285,286,286,285,14610
|
|
20230719,140800,508972420,286,286,286,286,2446
|
|
20230719,140700,508272864,287,287,287,286,1122
|
|
20230719,140600,507951292,287,287,287,286,539
|
|
20230719,140500,507796777,286,286,287,285,2540
|
|
20230719,140400,507069992,287,287,287,286,12626
|
|
20230719,140300,503458844,287,285,287,285,1716
|
|
20230719,140200,502969752,287,287,287,286,10717
|
|
20230719,140100,499904688,287,287,287,287,179
|
|
20230719,140000,499853315,287,287,287,286,400
|
|
20230719,135900,499738711,287,287,287,286,1426
|
|
20230719,135800,499330596,286,286,287,286,781
|
|
20230719,135700,499106948,287,286,287,286,1281
|
|
20230719,135600,498740405,286,286,286,285,1353
|
|
20230719,135500,498354698,287,287,287,287,1
|
|
20230719,135400,498354411,285,285,285,285,0
|
|
20230719,135300,498354411,285,285,285,285,0
|
|
20230719,135200,498354411,285,287,287,285,2887
|
|
20230719,135100,497531016,287,287,287,287,691
|
|
20230719,135000,497332699,285,287,287,285,501
|
|
20230719,134900,497188914,287,285,287,285,152
|
|
20230719,134800,497145592,285,285,287,285,760
|
|
20230719,134700,496927982,285,285,285,285,446
|
|
20230719,134600,496800872,285,285,285,285,5
|
|
20230719,134500,496799447,285,285,285,285,16
|
|
20230719,134400,496794887,285,286,286,285,39
|
|
20230719,134300,496783770,287,287,287,287,1273
|
|
20230719,134200,496418419,287,286,287,285,225
|
|
20230719,134100,496354138,285,286,286,285,418
|
|
20230719,134000,496234808,287,285,287,285,1026
|
|
20230719,133900,495942346,287,287,287,287,0
|
|
20230719,133800,495942346,287,286,287,286,3113
|
|
20230719,133700,495052011,286,285,286,285,3015
|
|
20230719,133600,494192731,285,286,286,285,20949
|
|
20230719,133500,488221259,285,285,286,285,20
|
|
20230719,133400,488215546,285,285,285,285,15005
|
|
20230719,133300,483939121,285,286,286,285,4757
|
|
20230719,133200,482583365,286,286,286,286,67
|
|
20230719,133100,482564203,286,286,286,286,397
|
|
20230719,133000,482450661,285,285,285,285,125
|
|
20230719,132900,482415036,285,285,285,285,2674
|
|
20230719,132800,481652946,285,285,285,285,0
|
|
20230719,132700,481652946,285,287,287,285,8971
|
|
20230719,132600,479096205,285,285,287,285,56
|
|
20230719,132500,479080212,287,286,287,285,2083
|
|
20230719,132400,478484453,285,285,286,285,205
|
|
20230719,132300,478425928,286,286,286,285,1379
|
|
20230719,132200,478032734,286,286,286,286,302
|
|
20230719,132100,477946362,286,286,286,286,11
|
|
20230719,132000,477943216,285,285,285,285,0
|
|
20230719,131900,477943216,285,286,286,285,248
|
|
20230719,131800,477872306,286,285,286,285,154
|
|
20230719,131700,477828316,286,285,286,285,1071
|
|
20230719,131600,477523014,285,287,287,285,890
|
|
20230719,131500,477269362,285,285,285,284,142496
|
|
20230719,131400,436800189,284,284,285,284,2935
|
|
20230719,131300,435966647,285,285,286,284,61425
|
|
20230719,131200,418459902,285,285,286,285,3717
|
|
20230719,131100,417397107,285,285,286,285,4197
|
|
20230719,131000,416196962,285,285,286,285,3483
|
|
20230719,130900,415203977,285,286,286,285,25188
|
|
20230719,130800,408000223,286,287,287,286,1010
|
|
20230719,130700,407710363,287,287,287,287,1418
|
|
20230719,130600,407303397,287,287,287,287,11775
|
|
20230719,130500,403923972,287,287,287,287,30
|
|
20230719,130400,403915362,287,288,288,287,3582
|
|
20230719,130300,402883824,288,289,289,288,51617
|
|
20230719,130200,388018125,289,289,289,288,38481
|
|
20230719,130100,376897259,289,290,290,289,1230
|
|
20230719,130000,376541774,290,290,290,290,21
|
|
20230719,125900,376535684,289,289,289,289,19
|
|
20230719,125800,376530193,290,290,290,290,31210
|
|
20230719,125700,367479293,290,290,290,290,10
|
|
20230719,125600,367476393,290,290,290,290,1
|
|
20230719,125500,367476103,291,291,291,291,0
|
|
20230719,125400,367476103,291,291,291,291,1
|
|
20230719,125300,367475812,290,291,291,290,5007
|
|
20230719,125200,366023775,291,291,291,291,7
|
|
20230719,125100,366021738,291,291,291,291,13
|
|
20230719,125000,366017955,291,291,291,290,943
|
|
20230719,124900,365744384,290,289,290,289,3291
|
|
20230719,124800,364790135,289,289,289,289,0
|
|
20230719,124700,364790135,289,290,290,289,10024
|
|
20230719,124600,361883199,289,289,289,289,8404
|
|
20230719,124500,359454443,290,290,290,290,1
|
|
20230719,124400,359454153,289,289,289,289,0
|
|
20230719,124300,359454153,289,289,289,289,0
|
|
20230719,124200,359454153,289,289,289,289,220
|
|
20230719,124100,359390573,289,290,290,289,83
|
|
20230719,124000,359366531,289,289,289,289,523
|
|
20230719,123900,359215384,289,289,290,288,56
|
|
20230719,123800,359199245,289,288,289,287,556
|
|
20230719,123700,359038618,287,288,289,287,12057
|
|
20230719,123600,355566197,288,289,289,288,1949
|
|
20230719,123500,355003088,288,289,290,287,39073
|
|
20230719,123400,343768866,289,290,290,289,14545
|
|
20230719,123300,339550823,291,291,291,290,9989
|
|
20230719,123200,336644035,291,291,292,291,1580
|
|
20230719,123100,336184232,291,292,292,291,6724
|
|
20230719,123000,334221871,292,292,292,292,2453
|
|
20230719,122900,333505595,292,293,293,292,1218
|
|
20230719,122800,333148733,293,292,294,292,24929
|
|
20230719,122700,325846614,293,293,294,292,12743
|
|
20230719,122600,322113638,293,293,294,292,2871
|
|
20230719,122500,321273810,292,294,294,292,795
|
|
20230719,122400,321041000,293,293,294,292,3938
|
|
20230719,122300,319887184,293,293,293,293,2273
|
|
20230719,122200,319221195,293,293,293,291,503
|
|
20230719,122100,319074264,293,293,293,291,2405
|
|
20230719,122000,318371944,293,293,294,291,13446
|
|
20230719,121900,314446514,293,294,294,291,34878
|
|
20230719,121800,304220961,294,294,294,292,26720
|
|
20230719,121700,296367847,294,294,295,293,22258
|
|
20230719,121600,289834672,294,294,295,293,31525
|
|
20230719,121500,280561418,293,294,295,293,8220
|
|
20230719,121400,278145199,293,294,294,292,16930
|
|
20230719,121300,273174518,294,293,294,292,4384
|
|
20230719,121200,271889280,293,292,293,290,17549
|
|
20230719,121100,266765620,292,292,292,291,351
|
|
20230719,121000,266663248,292,292,292,292,50
|
|
20230719,120900,266648648,292,292,292,292,13
|
|
20230719,120800,266644852,292,292,292,291,352
|
|
20230719,120700,266542199,292,291,292,291,722
|
|
20230719,120600,266331628,292,291,292,291,752
|
|
20230719,120500,266112163,292,292,292,291,8620
|
|
20230719,120400,263603298,292,290,292,290,1823
|
|
20230719,120300,263071335,290,290,292,289,53555
|
|
20230719,120200,247539920,290,290,290,289,951
|
|
20230719,120100,247264181,290,290,290,289,2357
|
|
20230719,120000,246580869,289,288,290,288,1531
|
|
20230719,115900,246137642,289,289,289,288,1723
|
|
20230719,115800,245640042,289,289,289,288,903
|
|
20230719,115700,245379579,288,289,289,288,4847
|
|
20230719,115600,243979143,289,289,289,288,456
|
|
20230719,115500,243847593,289,289,289,289,15
|
|
20230719,115400,243843258,289,289,289,288,492
|
|
20230719,115300,243701299,288,289,289,288,904
|
|
20230719,115200,243440686,289,289,289,289,281
|
|
20230719,115100,243359477,289,289,290,289,2492
|
|
20230719,115000,242638980,289,289,289,288,762
|
|
20230719,114900,242418845,288,288,289,288,547
|
|
20230719,114800,242261267,289,289,289,289,34
|
|
20230719,114700,242251441,289,289,289,288,86
|
|
20230719,114600,242226654,289,290,290,288,3066
|
|
20230719,114500,241339607,289,289,290,288,2463
|
|
20230719,114400,240627709,288,289,289,288,992
|
|
20230719,114300,240341357,288,289,289,288,5622
|
|
20230719,114200,238716974,289,289,289,288,8387
|
|
20230719,114100,236300408,288,288,289,288,2384
|
|
20230719,114000,235612071,289,288,289,288,1252
|
|
20230719,113900,235251140,289,287,289,287,13382
|
|
20230719,113800,231397034,288,288,288,287,576
|
|
20230719,113700,231231353,287,288,288,287,173
|
|
20230719,113600,231181553,288,288,288,287,1223
|
|
20230719,113500,230830001,287,287,287,287,1000
|
|
20230719,113400,230543001,288,288,288,288,5
|
|
20230719,113300,230541561,288,288,288,288,3
|
|
20230719,113200,230540697,288,287,288,287,26
|
|
20230719,113100,230533211,288,288,288,288,451
|
|
20230719,113000,230403323,288,288,288,288,746
|
|
20230719,112900,230188475,288,287,288,287,941
|
|
20230719,112800,229918015,288,288,288,288,8
|
|
20230719,112700,229915711,287,287,287,287,0
|
|
20230719,112600,229915711,287,288,288,287,176
|
|
20230719,112500,229865031,288,288,288,288,121
|
|
20230719,112400,229830183,288,287,288,287,640
|
|
20230719,112300,229646476,288,288,288,288,1000
|
|
20230719,112200,229358476,288,288,288,288,138
|
|
20230719,112100,229318732,288,288,288,288,21
|
|
20230719,112000,229312684,288,287,288,287,975
|
|
20230719,111900,229032842,287,287,287,286,3779
|
|
20230719,111800,227951907,287,287,287,287,0
|
|
20230719,111700,227951907,287,287,287,287,0
|
|
20230719,111600,227951907,287,288,288,287,70
|
|
20230719,111500,227931816,288,288,288,288,0
|
|
20230719,111400,227931816,288,287,288,287,2396
|
|
20230719,111300,227242768,288,288,288,288,6
|
|
20230719,111200,227241040,288,288,288,288,1300
|
|
20230719,111100,226866640,288,288,288,288,1001
|
|
20230719,111000,226578352,287,287,287,287,8
|
|
20230719,110900,226576056,288,287,288,287,4873
|
|
20230719,110800,225177503,287,287,287,286,120
|
|
20230719,110700,225143158,286,287,287,286,74
|
|
20230719,110600,225121938,287,287,287,286,13222
|
|
20230719,110500,221340098,287,287,287,287,0
|
|
20230719,110400,221340098,287,287,287,286,397
|
|
20230719,110300,221226534,287,287,287,287,175
|
|
20230719,110200,221176309,287,287,287,287,737
|
|
20230719,110100,220964790,287,286,287,286,330
|
|
20230719,110000,220870388,286,287,287,286,1611
|
|
20230719,105900,220409614,286,287,287,286,1748
|
|
20230719,105800,219909678,287,287,287,287,3600
|
|
20230719,105700,218876478,287,287,288,287,6965
|
|
20230719,105600,216877494,288,288,288,288,4
|
|
20230719,105500,216876342,288,286,288,286,18059
|
|
20230719,105400,211696845,287,287,287,287,3
|
|
20230719,105300,211695984,287,286,287,286,1289
|
|
20230719,105200,211326681,287,287,287,287,21
|
|
20230719,105100,211320654,286,286,286,286,0
|
|
20230719,105000,211320654,286,286,286,286,2
|
|
20230719,104900,211320082,287,287,287,287,0
|
|
20230719,104800,211320082,287,286,287,286,11571
|
|
20230719,104700,208007271,287,286,287,286,56
|
|
20230719,104600,207991251,287,287,287,286,65
|
|
20230719,104500,207972632,286,287,287,286,10003
|
|
20230719,104400,205111770,287,286,287,286,1635
|
|
20230719,104300,204644141,287,286,287,286,3039
|
|
20230719,104200,203774981,286,287,287,286,8507
|
|
20230719,104100,201341960,287,286,287,286,114
|
|
20230719,104000,201309342,287,287,287,287,311
|
|
20230719,103900,201220085,286,286,287,286,1838
|
|
20230719,103800,200694308,287,287,287,287,1247
|
|
20230719,103700,200336419,287,287,287,287,0
|
|
20230719,103600,200336419,287,287,287,286,310
|
|
20230719,103500,200247450,287,287,287,286,3413
|
|
20230719,103400,199270020,287,287,287,286,1037
|
|
20230719,103300,198973401,287,286,287,286,1335
|
|
20230719,103200,198591566,287,287,287,286,2053
|
|
20230719,103100,198004357,286,287,287,286,396
|
|
20230719,103000,197891100,287,286,287,286,196
|
|
20230719,102900,197834948,286,286,286,286,1025
|
|
20230719,102800,197541798,287,286,287,286,365
|
|
20230719,102700,197437372,287,287,287,286,5116
|
|
20230719,102600,195969100,286,286,286,286,2159
|
|
20230719,102500,195351626,286,286,286,286,18
|
|
20230719,102400,195346478,287,286,287,286,3927
|
|
20230719,102300,194219450,287,286,287,286,667
|
|
20230719,102200,194028289,286,286,287,286,3336
|
|
20230719,102100,193073987,287,288,288,286,1107
|
|
20230719,102000,192756279,287,287,288,287,1017
|
|
20230719,101900,192464364,287,286,288,286,780
|
|
20230719,101800,192240928,286,288,288,286,843
|
|
20230719,101700,191999382,288,288,288,287,1182
|
|
20230719,101600,191659130,288,288,288,286,4290
|
|
20230719,101500,190430710,288,287,288,287,31119
|
|
20230719,101400,181499364,287,287,287,286,5037
|
|
20230719,101300,180055616,287,287,287,286,2308
|
|
20230719,101200,179394522,287,286,287,286,104
|
|
20230719,101100,179364677,287,286,287,286,2161
|
|
20230719,101000,178746595,287,286,287,286,667
|
|
20230719,100900,178555722,287,287,287,287,578
|
|
20230719,100800,178389836,287,287,287,287,25
|
|
20230719,100700,178382661,287,287,287,286,1937
|
|
20230719,100600,177828515,287,287,287,286,658
|
|
20230719,100500,177640259,286,287,287,286,5721
|
|
20230719,100400,176003790,287,287,287,287,94
|
|
20230719,100300,175976812,287,287,287,286,897
|
|
20230719,100200,175719613,286,287,287,286,303
|
|
20230719,100100,175632653,287,287,287,286,515
|
|
20230719,100000,175485320,285,286,286,285,3829
|
|
20230719,095900,174390409,287,287,287,286,768
|
|
20230719,095800,174170236,286,287,287,286,618
|
|
20230719,095700,173993459,287,286,287,285,24565
|
|
20230719,095600,166984753,287,287,287,286,3274
|
|
20230719,095500,166048195,287,287,287,286,6069
|
|
20230719,095400,164312322,287,287,287,286,2679
|
|
20230719,095300,163545647,287,287,287,286,688
|
|
20230719,095200,163348353,287,286,288,286,1788
|
|
20230719,095100,162836332,286,288,288,286,456
|
|
20230719,095000,162705310,288,287,288,287,21036
|
|
20230719,094900,156667897,288,288,288,287,2965
|
|
20230719,094800,155816886,288,289,289,288,18
|
|
20230719,094700,155811693,289,289,289,289,3
|
|
20230719,094600,155810826,289,289,289,288,1444
|
|
20230719,094500,155393610,289,289,289,286,6694
|
|
20230719,094400,153467903,289,287,289,286,13211
|
|
20230719,094300,149686465,287,287,287,286,23624
|
|
20230719,094200,142928086,287,287,288,287,36467
|
|
20230719,094100,132461820,288,290,290,287,13793
|
|
20230719,094000,128490000,290,290,290,288,19474
|
|
20230719,093900,122880469,290,288,290,288,8662
|
|
20230719,093800,120378595,289,288,289,288,3385
|
|
20230719,093700,119400436,289,289,289,288,2448
|
|
20230719,093600,118693184,288,289,289,288,5912
|
|
20230719,093500,116987080,289,289,289,288,15205
|
|
20230719,093400,112595077,288,289,289,288,799
|
|
20230719,093300,112364787,288,288,289,288,663
|
|
20230719,093200,112173530,288,289,289,288,2867
|
|
20230719,093100,111345823,289,289,289,288,2464
|
|
20230719,093000,110635590,289,289,289,288,1624
|
|
20230719,092900,110166626,289,290,290,289,1441
|
|
20230719,092800,109750093,290,290,290,290,4016
|
|
20230719,092700,108585453,290,290,290,289,4319
|
|
20230719,092600,107336388,290,289,290,289,1277
|
|
20230719,092500,106966999,290,288,290,288,1434
|
|
20230719,092400,106551567,290,290,290,288,1154
|
|
20230719,092300,106218265,288,289,290,288,34579
|
|
20230719,092200,96257540,288,288,289,288,38902
|
|
20230719,092100,85045816,288,288,288,288,23480
|
|
20230719,092000,78283576,288,288,288,288,12857
|
|
20230719,091900,74580760,288,288,289,288,25120
|
|
20230719,091800,67341440,288,289,289,288,3649
|
|
20230719,091700,66288095,290,290,290,289,608
|
|
20230719,091600,66111875,290,290,290,289,9375
|
|
20230719,091500,63402417,290,290,291,289,1429
|
|
20230719,091400,62988612,291,290,291,290,3538
|
|
20230719,091300,61961936,290,291,291,290,14164
|
|
20230719,091200,57848330,291,290,291,290,2218
|
|
20230719,091100,57203057,290,292,292,290,2196
|
|
20230719,091000,56563224,292,292,292,290,6020
|
|
20230719,090900,54811113,292,292,292,291,3607
|
|
20230719,090800,53759082,292,292,292,291,611
|
|
20230719,090700,53581047,292,292,292,291,8857
|
|
20230719,090600,50995068,292,292,292,290,1795
|
|
20230719,090500,50473520,292,292,292,291,19120
|
|
20230719,090400,44909226,292,294,294,291,10996
|
|
20230719,090300,41699893,294,294,295,292,82490
|
|
20230719,090200,17504199,294,294,294,293,23069
|
|
20230719,090100,10721915,293,293,294,293,3652
|
|
20230719,090000,9649654,293,295,295,293,32739
|