584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184100,390513299,659,659,659,659,2760
|
|
20230627,184000,390513299,659,659,659,659,0
|
|
20230627,183900,390513299,659,659,659,659,0
|
|
20230627,183800,390513299,659,659,659,659,0
|
|
20230627,183700,390513299,659,659,659,659,0
|
|
20230627,183600,390513299,659,659,659,659,0
|
|
20230627,183500,390513299,659,659,659,659,0
|
|
20230627,183400,390513299,659,659,659,659,0
|
|
20230627,183300,390513299,659,659,659,659,0
|
|
20230627,183200,390513299,659,659,659,659,0
|
|
20230627,183100,390513299,659,659,659,659,0
|
|
20230627,183000,390513299,659,659,659,659,0
|
|
20230627,182900,390513299,659,659,659,659,0
|
|
20230627,182800,390513299,659,659,659,659,0
|
|
20230627,182700,390513299,659,659,659,659,0
|
|
20230627,182600,390513299,659,659,659,659,0
|
|
20230627,182500,390513299,659,659,659,659,0
|
|
20230627,182400,390513299,659,659,659,659,0
|
|
20230627,182300,390513299,659,659,659,659,0
|
|
20230627,182200,390513299,659,659,659,659,0
|
|
20230627,182100,390513299,659,659,659,659,0
|
|
20230627,182000,390513299,659,659,659,659,0
|
|
20230627,181900,390513299,659,659,659,659,0
|
|
20230627,181800,390513299,659,659,659,659,0
|
|
20230627,181700,390513299,659,659,659,659,0
|
|
20230627,181600,390513299,659,659,659,659,0
|
|
20230627,181500,390513299,659,659,659,659,0
|
|
20230627,181400,390513299,659,659,659,659,0
|
|
20230627,181300,390513299,659,659,659,659,0
|
|
20230627,181200,390513299,659,659,659,659,0
|
|
20230627,181100,390513299,659,659,659,659,2760
|
|
20230627,181000,390513299,659,659,659,659,0
|
|
20230627,180900,390513299,659,659,659,659,0
|
|
20230627,180800,390513299,659,659,659,659,0
|
|
20230627,180700,390513299,659,659,659,659,0
|
|
20230627,180600,390513299,659,659,659,659,0
|
|
20230627,180500,390513299,659,659,659,659,0
|
|
20230627,180400,390513299,659,659,659,659,0
|
|
20230627,180300,390513299,659,659,659,659,0
|
|
20230627,180200,390513299,659,659,659,659,0
|
|
20230627,180100,390513299,659,659,659,659,0
|
|
20230627,180000,390513299,659,659,659,659,0
|
|
20230627,175900,390513299,659,659,659,659,0
|
|
20230627,175800,390513299,659,659,659,659,0
|
|
20230627,175700,390513299,659,659,659,659,0
|
|
20230627,175600,390513299,659,659,659,659,0
|
|
20230627,175500,390513299,659,659,659,659,0
|
|
20230627,175400,390513299,659,659,659,659,0
|
|
20230627,175300,390513299,659,659,659,659,0
|
|
20230627,175200,390513299,659,659,659,659,0
|
|
20230627,175100,390513299,659,659,659,659,0
|
|
20230627,175000,390513299,659,659,659,659,0
|
|
20230627,174900,390513299,659,659,659,659,0
|
|
20230627,174800,390513299,659,659,659,659,0
|
|
20230627,174700,390513299,659,659,659,659,0
|
|
20230627,174600,390513299,659,659,659,659,0
|
|
20230627,174500,390513299,659,659,659,659,0
|
|
20230627,174400,390513299,659,659,659,659,0
|
|
20230627,174300,390513299,659,659,659,659,0
|
|
20230627,174200,390513299,659,659,659,659,0
|
|
20230627,174100,390513299,659,659,659,659,2760
|
|
20230627,174000,390513299,659,659,659,659,0
|
|
20230627,173900,390513299,659,659,659,659,0
|
|
20230627,173800,390513299,659,659,659,659,0
|
|
20230627,173700,390513299,659,659,659,659,0
|
|
20230627,173600,390513299,659,659,659,659,0
|
|
20230627,173500,390513299,659,659,659,659,0
|
|
20230627,173400,390513299,659,659,659,659,0
|
|
20230627,173300,390513299,659,659,659,659,0
|
|
20230627,173200,390513299,659,659,659,659,0
|
|
20230627,173100,390513299,659,659,659,659,0
|
|
20230627,173000,390513299,659,659,659,659,0
|
|
20230627,172900,390513299,659,659,659,659,0
|
|
20230627,172800,390513299,659,659,659,659,0
|
|
20230627,172700,390513299,659,659,659,659,0
|
|
20230627,172600,390513299,659,659,659,659,0
|
|
20230627,172500,390513299,659,659,659,659,0
|
|
20230627,172400,390513299,659,659,659,659,0
|
|
20230627,172300,390513299,659,659,659,659,0
|
|
20230627,172200,390513299,659,659,659,659,0
|
|
20230627,172100,390513299,659,659,659,659,0
|
|
20230627,172000,390513299,659,659,659,659,0
|
|
20230627,171900,390513299,659,659,659,659,0
|
|
20230627,171800,390513299,659,659,659,659,0
|
|
20230627,171700,390513299,659,659,659,659,0
|
|
20230627,171600,390513299,659,659,659,659,0
|
|
20230627,171500,390513299,659,659,659,659,0
|
|
20230627,171400,390513299,659,659,659,659,0
|
|
20230627,171300,390513299,659,659,659,659,0
|
|
20230627,171200,390513299,659,659,659,659,0
|
|
20230627,171100,390513299,659,659,659,659,2760
|
|
20230627,171000,390513299,659,659,659,659,0
|
|
20230627,170900,390513299,659,659,659,659,0
|
|
20230627,170800,390513299,659,659,659,659,0
|
|
20230627,170700,390513299,659,659,659,659,0
|
|
20230627,170600,390513299,659,659,659,659,0
|
|
20230627,170500,390513299,659,659,659,659,0
|
|
20230627,170400,390513299,659,659,659,659,0
|
|
20230627,170300,390513299,659,659,659,659,0
|
|
20230627,170200,390513299,659,659,659,659,0
|
|
20230627,170100,390513299,659,659,659,659,0
|
|
20230627,170000,390513299,659,659,659,659,0
|
|
20230627,165900,390513299,659,659,659,659,0
|
|
20230627,165800,390513299,659,659,659,659,0
|
|
20230627,165700,390513299,659,659,659,659,0
|
|
20230627,165600,390513299,659,659,659,659,0
|
|
20230627,165500,390513299,659,659,659,659,0
|
|
20230627,165400,390513299,659,659,659,659,0
|
|
20230627,165300,390513299,659,659,659,659,0
|
|
20230627,165200,390513299,659,659,659,659,0
|
|
20230627,165100,390513299,659,659,659,659,0
|
|
20230627,165000,390513299,659,659,659,659,0
|
|
20230627,164900,390513299,659,659,659,659,0
|
|
20230627,164800,390513299,659,659,659,659,0
|
|
20230627,164700,390513299,659,659,659,659,0
|
|
20230627,164600,390513299,659,659,659,659,0
|
|
20230627,164500,390513299,659,659,659,659,0
|
|
20230627,164400,390513299,659,659,659,659,0
|
|
20230627,164300,390513299,659,659,659,659,0
|
|
20230627,164200,390513299,659,659,659,659,0
|
|
20230627,164100,390513299,659,659,659,659,2760
|
|
20230627,164000,390513299,659,659,659,659,0
|
|
20230627,163900,390513299,659,659,659,659,0
|
|
20230627,163800,390513299,659,659,659,659,0
|
|
20230627,163700,390513299,659,659,659,659,0
|
|
20230627,163600,390513299,659,659,659,659,0
|
|
20230627,163500,390513299,659,659,659,659,0
|
|
20230627,163400,390513299,659,659,659,659,0
|
|
20230627,163300,390513299,659,659,659,659,0
|
|
20230627,163200,390513299,659,659,659,659,0
|
|
20230627,163100,390513299,659,659,659,659,0
|
|
20230627,163000,390513299,659,659,659,659,0
|
|
20230627,162900,390513299,659,659,659,659,0
|
|
20230627,162800,390513299,659,659,659,659,0
|
|
20230627,162700,390513299,659,659,659,659,0
|
|
20230627,162600,390513299,659,659,659,659,0
|
|
20230627,162500,390513299,659,659,659,659,0
|
|
20230627,162400,390513299,659,659,659,659,0
|
|
20230627,162300,390513299,659,659,659,659,0
|
|
20230627,162200,390513299,659,659,659,659,0
|
|
20230627,162100,390513299,659,659,659,659,0
|
|
20230627,162000,390513299,659,659,659,659,0
|
|
20230627,161900,390513299,659,659,659,659,0
|
|
20230627,161800,390513299,659,659,659,659,0
|
|
20230627,161700,390513299,659,659,659,659,0
|
|
20230627,161600,390513299,659,659,659,659,0
|
|
20230627,161500,390513299,659,659,659,659,0
|
|
20230627,161400,390513299,659,659,659,659,0
|
|
20230627,161300,390513299,659,659,659,659,0
|
|
20230627,161200,390513299,659,659,659,659,0
|
|
20230627,161100,390513299,659,659,659,659,2760
|
|
20230627,161000,390513299,659,659,659,659,0
|
|
20230627,160900,390513299,659,659,659,659,0
|
|
20230627,160800,390513299,659,659,659,659,0
|
|
20230627,160700,390513299,659,659,659,659,0
|
|
20230627,160600,390513299,659,659,659,659,0
|
|
20230627,160500,390513299,659,659,659,659,0
|
|
20230627,160400,390513299,659,659,659,659,0
|
|
20230627,160300,390513299,659,659,659,659,0
|
|
20230627,160200,390513299,659,659,659,659,0
|
|
20230627,160100,390513299,659,659,659,659,0
|
|
20230627,160000,390513299,659,659,659,659,0
|
|
20230627,155900,390513299,659,659,659,659,0
|
|
20230627,155800,390513299,659,659,659,659,0
|
|
20230627,155700,390513299,659,659,659,659,0
|
|
20230627,155600,390513299,659,659,659,659,0
|
|
20230627,155500,390513299,659,659,659,659,0
|
|
20230627,155400,390513299,659,659,659,659,0
|
|
20230627,155300,390513299,659,659,659,659,0
|
|
20230627,155200,390513299,659,659,659,659,0
|
|
20230627,155100,390513299,659,659,659,659,0
|
|
20230627,155000,390513299,659,659,659,659,0
|
|
20230627,154900,390513299,659,659,659,659,0
|
|
20230627,154800,390513299,659,659,659,659,0
|
|
20230627,154700,390513299,659,659,659,659,0
|
|
20230627,154600,390513299,659,659,659,659,0
|
|
20230627,154500,390513299,659,659,659,659,0
|
|
20230627,154400,390513299,659,659,659,659,0
|
|
20230627,154300,390513299,659,659,659,659,0
|
|
20230627,154200,390513299,659,659,659,659,0
|
|
20230627,154100,390513299,659,659,659,659,2760
|
|
20230627,154000,390513299,659,659,659,659,0
|
|
20230627,153900,390513299,659,659,659,659,0
|
|
20230627,153800,390513299,659,659,659,659,0
|
|
20230627,153700,390513299,659,659,659,659,0
|
|
20230627,153600,390513299,659,659,659,659,0
|
|
20230627,153500,390513299,659,659,659,659,0
|
|
20230627,153400,390513299,659,659,659,659,0
|
|
20230627,153300,390513299,659,659,659,659,0
|
|
20230627,153200,390513299,659,659,659,659,0
|
|
20230627,153100,390513299,659,659,659,659,0
|
|
20230627,153000,390513299,659,659,659,659,2760
|
|
20230627,152900,388694459,660,660,660,660,0
|
|
20230627,152800,388694459,660,660,660,660,0
|
|
20230627,152700,388694459,660,660,660,660,0
|
|
20230627,152600,388694459,660,660,660,660,0
|
|
20230627,152500,388694459,660,660,660,660,0
|
|
20230627,152400,388694459,660,660,660,660,0
|
|
20230627,152300,388694459,660,660,660,660,0
|
|
20230627,152200,388694459,660,660,660,660,0
|
|
20230627,152100,388694459,660,660,660,660,0
|
|
20230627,152000,388694459,660,660,660,660,0
|
|
20230627,151900,388694459,660,659,660,653,14562
|
|
20230627,151800,379167441,660,660,660,660,20
|
|
20230627,151700,379154241,660,660,660,660,0
|
|
20230627,151600,379154241,660,660,660,658,1423
|
|
20230627,151500,378217657,660,658,660,658,7283
|
|
20230627,151400,373411077,660,659,660,659,85
|
|
20230627,151300,373355060,658,659,659,658,2513
|
|
20230627,151200,371699063,659,658,659,658,13394
|
|
20230627,151100,362881261,658,658,658,658,2033
|
|
20230627,151000,361543547,658,658,658,658,0
|
|
20230627,150900,361543547,658,658,658,658,1
|
|
20230627,150800,361542889,658,658,658,658,0
|
|
20230627,150700,361542889,658,658,658,658,0
|
|
20230627,150600,361542889,658,658,658,658,3
|
|
20230627,150500,361540915,658,658,658,658,1
|
|
20230627,150400,361540257,658,655,658,654,655
|
|
20230627,150300,361111452,655,655,655,655,0
|
|
20230627,150200,361111452,655,655,655,655,0
|
|
20230627,150100,361111452,655,655,655,655,448
|
|
20230627,150000,360818012,655,655,655,655,917
|
|
20230627,145900,360217377,655,656,656,655,3248
|
|
20230627,145800,358089837,655,655,655,655,0
|
|
20230627,145700,358089837,655,655,655,655,0
|
|
20230627,145600,358089837,655,655,656,655,1029
|
|
20230627,145500,357415691,655,655,656,655,1721
|
|
20230627,145400,356288432,655,655,655,655,0
|
|
20230627,145300,356288432,655,655,655,655,340
|
|
20230627,145200,356065732,655,655,655,655,642
|
|
20230627,145100,355645222,656,656,656,655,1304
|
|
20230627,145000,354789897,656,656,656,656,51
|
|
20230627,144900,354756441,656,656,657,656,3739
|
|
20230627,144800,352303656,656,657,657,656,48
|
|
20230627,144700,352272166,658,658,658,658,0
|
|
20230627,144600,352272166,658,658,658,658,0
|
|
20230627,144500,352272166,658,658,658,658,0
|
|
20230627,144400,352272166,658,658,658,658,233
|
|
20230627,144300,352118852,658,658,658,658,4
|
|
20230627,144200,352116220,658,658,658,658,1022
|
|
20230627,144100,351443744,658,658,658,658,17
|
|
20230627,144000,351432558,658,658,658,658,122
|
|
20230627,143900,351352282,657,656,657,656,7333
|
|
20230627,143800,346541255,656,656,656,656,501
|
|
20230627,143700,346212599,655,655,655,655,0
|
|
20230627,143600,346212599,655,655,655,655,0
|
|
20230627,143500,346212599,655,655,655,655,0
|
|
20230627,143400,346212599,655,655,655,655,916
|
|
20230627,143300,345612619,655,656,656,655,1442
|
|
20230627,143200,344666704,656,656,656,656,0
|
|
20230627,143100,344666704,656,656,656,656,132
|
|
20230627,143000,344580112,655,655,655,655,632
|
|
20230627,142900,344166152,654,654,654,654,1244
|
|
20230627,142800,343352576,655,655,655,655,2
|
|
20230627,142700,343351266,655,655,656,655,866
|
|
20230627,142600,342783974,655,655,655,655,547
|
|
20230627,142500,342425689,656,656,656,656,1
|
|
20230627,142400,342425033,656,656,656,656,0
|
|
20230627,142300,342425033,656,656,656,656,5
|
|
20230627,142200,342421753,656,656,656,656,0
|
|
20230627,142100,342421753,656,656,656,656,9
|
|
20230627,142000,342415849,655,655,655,655,0
|
|
20230627,141900,342415849,655,655,655,655,5549
|
|
20230627,141800,338781254,656,656,656,656,800
|
|
20230627,141700,338256454,656,656,656,656,19
|
|
20230627,141600,338243990,656,656,656,656,100
|
|
20230627,141500,338178390,656,656,656,656,7
|
|
20230627,141400,338173798,656,656,656,656,50
|
|
20230627,141300,338140998,655,655,655,655,5000
|
|
20230627,141200,334865998,655,655,655,655,548
|
|
20230627,141100,334507058,656,656,656,656,46
|
|
20230627,141000,334476882,656,656,656,656,0
|
|
20230627,140900,334476882,656,656,656,656,243
|
|
20230627,140800,334317474,656,656,656,656,0
|
|
20230627,140700,334317474,656,656,656,656,10
|
|
20230627,140600,334310914,657,657,657,657,18
|
|
20230627,140500,334299088,657,657,657,657,1000
|
|
20230627,140400,333642088,657,657,657,657,1
|
|
20230627,140300,333641431,657,657,657,657,701
|
|
20230627,140200,333180874,657,657,657,657,299
|
|
20230627,140100,332984431,657,657,657,657,0
|
|
20230627,140000,332984431,657,656,657,656,1445
|
|
20230627,135900,332036510,656,656,656,656,200
|
|
20230627,135800,331905310,656,656,656,656,0
|
|
20230627,135700,331905310,656,656,656,656,0
|
|
20230627,135600,331905310,656,656,656,656,1
|
|
20230627,135500,331904654,656,656,656,656,0
|
|
20230627,135400,331904654,656,656,656,656,0
|
|
20230627,135300,331904654,656,656,656,656,263
|
|
20230627,135200,331732126,656,655,656,655,5472
|
|
20230627,135100,328147960,654,654,654,654,37
|
|
20230627,135000,328123762,654,654,654,654,0
|
|
20230627,134900,328123762,654,654,654,654,0
|
|
20230627,134800,328123762,654,654,654,654,18
|
|
20230627,134700,328111990,654,654,654,654,1266
|
|
20230627,134600,327284026,654,654,654,654,170
|
|
20230627,134500,327172846,654,654,654,654,0
|
|
20230627,134400,327172846,654,654,654,654,1000
|
|
20230627,134300,326518846,654,654,655,654,5407
|
|
20230627,134200,322981668,654,654,654,654,336
|
|
20230627,134100,322761924,655,655,655,655,784
|
|
20230627,134000,322248404,655,655,656,655,15655
|
|
20230627,133900,311993059,654,654,655,654,5213
|
|
20230627,133800,308583755,654,654,654,654,0
|
|
20230627,133700,308583755,654,654,655,654,12949
|
|
20230627,133600,300114957,654,654,654,654,2197
|
|
20230627,133500,298678119,654,654,654,654,854
|
|
20230627,133400,298119603,654,654,654,654,1238
|
|
20230627,133300,297309951,655,655,655,655,0
|
|
20230627,133200,297309951,655,655,655,655,11
|
|
20230627,133100,297302746,655,655,655,655,0
|
|
20230627,133000,297302746,655,655,655,655,0
|
|
20230627,132900,297302746,655,655,655,655,50
|
|
20230627,132800,297269996,655,655,655,655,9
|
|
20230627,132700,297264101,655,655,655,655,0
|
|
20230627,132600,297264101,655,655,655,655,14
|
|
20230627,132500,297254931,655,655,655,655,0
|
|
20230627,132400,297254931,655,655,655,655,0
|
|
20230627,132300,297254931,655,655,655,655,2
|
|
20230627,132200,297253621,655,655,655,655,0
|
|
20230627,132100,297253621,655,655,655,655,0
|
|
20230627,132000,297253621,655,655,655,655,6
|
|
20230627,131900,297249691,655,655,655,655,42
|
|
20230627,131800,297222181,655,655,655,655,0
|
|
20230627,131700,297222181,655,655,655,655,30
|
|
20230627,131600,297202531,655,655,655,655,8
|
|
20230627,131500,297197291,655,655,655,655,13
|
|
20230627,131400,297188776,651,653,653,651,6920
|
|
20230627,131300,292677871,655,655,655,655,0
|
|
20230627,131200,292677871,655,655,655,654,128
|
|
20230627,131100,292594032,655,655,655,655,19
|
|
20230627,131000,292581587,655,655,655,655,1
|
|
20230627,130900,292580932,656,656,656,656,0
|
|
20230627,130800,292580932,656,656,656,656,0
|
|
20230627,130700,292580932,656,656,656,656,0
|
|
20230627,130600,292580932,656,655,656,655,750
|
|
20230627,130500,292089658,655,655,655,655,22
|
|
20230627,130400,292075248,655,655,655,655,4
|
|
20230627,130300,292072628,656,654,656,650,44551
|
|
20230627,130200,263023071,655,655,655,655,0
|
|
20230627,130100,263023071,655,655,655,655,1000
|
|
20230627,130000,262368071,655,655,655,655,0
|
|
20230627,125900,262368071,655,655,655,655,0
|
|
20230627,125800,262368071,655,655,655,655,1000
|
|
20230627,125700,261713071,655,655,655,655,0
|
|
20230627,125600,261713071,655,655,655,655,0
|
|
20230627,125500,261713071,655,656,657,655,9502
|
|
20230627,125400,255482154,656,656,656,656,0
|
|
20230627,125300,255482154,656,656,656,656,0
|
|
20230627,125200,255482154,656,656,656,656,358
|
|
20230627,125100,255247306,656,656,656,656,3436
|
|
20230627,125000,252993290,656,657,657,656,5168
|
|
20230627,124900,249603005,657,656,658,656,2647
|
|
20230627,124800,247863347,656,656,656,656,382
|
|
20230627,124700,247612755,657,657,657,657,0
|
|
20230627,124600,247612755,657,657,657,657,127
|
|
20230627,124500,247529316,657,657,657,657,1
|
|
20230627,124400,247528659,657,657,657,657,1441
|
|
20230627,124300,246581922,657,657,657,657,1297
|
|
20230627,124200,245729793,658,658,658,658,2
|
|
20230627,124100,245728477,658,658,658,658,0
|
|
20230627,124000,245728477,658,658,658,658,166
|
|
20230627,123900,245619249,658,657,658,657,2848
|
|
20230627,123800,243748112,657,656,657,656,1030
|
|
20230627,123700,243071828,656,656,656,656,2574
|
|
20230627,123600,241383284,656,657,657,656,5
|
|
20230627,123500,241380003,656,656,656,656,0
|
|
20230627,123400,241380003,656,656,656,656,0
|
|
20230627,123300,241380003,656,656,656,656,0
|
|
20230627,123200,241380003,656,656,656,656,0
|
|
20230627,123100,241380003,656,656,656,656,1059
|
|
20230627,123000,240685299,656,656,656,656,6
|
|
20230627,122900,240681363,656,656,656,656,3
|
|
20230627,122800,240679395,656,656,656,656,6821
|
|
20230627,122700,236204819,656,655,656,655,7707
|
|
20230627,122600,231156733,655,655,655,655,1
|
|
20230627,122500,231156078,655,655,655,655,100
|
|
20230627,122400,231090578,655,655,655,655,1
|
|
20230627,122300,231089923,655,655,655,655,500
|
|
20230627,122200,230762423,655,655,655,655,0
|
|
20230627,122100,230762423,655,654,655,654,4042
|
|
20230627,122000,228114916,654,654,654,654,5
|
|
20230627,121900,228111646,654,654,654,654,62
|
|
20230627,121800,228071098,654,654,654,654,0
|
|
20230627,121700,228071098,654,654,654,654,0
|
|
20230627,121600,228071098,654,654,654,654,467
|
|
20230627,121500,227765680,654,654,654,654,0
|
|
20230627,121400,227765680,654,654,654,654,0
|
|
20230627,121300,227765680,654,654,654,654,0
|
|
20230627,121200,227765680,654,654,654,654,0
|
|
20230627,121100,227765680,654,654,654,654,0
|
|
20230627,121000,227765680,654,654,654,654,103
|
|
20230627,120900,227698318,654,654,654,654,185
|
|
20230627,120800,227577328,654,654,654,654,334
|
|
20230627,120700,227358892,654,654,654,654,0
|
|
20230627,120600,227358892,654,654,654,654,0
|
|
20230627,120500,227358892,654,654,654,654,0
|
|
20230627,120400,227358892,654,654,654,654,0
|
|
20230627,120300,227358892,654,654,654,654,98
|
|
20230627,120200,227294800,654,654,654,654,719
|
|
20230627,120100,226824574,654,654,654,654,234
|
|
20230627,120000,226671538,654,654,654,654,98
|
|
20230627,115900,226607446,654,654,654,654,108
|
|
20230627,115800,226536814,654,654,654,654,399
|
|
20230627,115700,226275868,654,654,654,654,0
|
|
20230627,115600,226275868,654,654,654,654,617
|
|
20230627,115500,225872350,654,654,654,654,2828
|
|
20230627,115400,224022838,654,654,654,654,299
|
|
20230627,115300,223827292,654,655,655,654,4795
|
|
20230627,115200,220690599,655,655,655,655,0
|
|
20230627,115100,220690599,655,655,655,655,100
|
|
20230627,115000,220625099,655,655,655,655,0
|
|
20230627,114900,220625099,655,655,655,655,0
|
|
20230627,114800,220625099,655,655,655,655,458
|
|
20230627,114700,220325109,655,654,655,654,5774
|
|
20230627,114600,216543913,654,654,654,654,502
|
|
20230627,114500,216215605,654,654,654,654,816
|
|
20230627,114400,215681941,654,654,654,654,24
|
|
20230627,114300,215666245,655,655,655,655,0
|
|
20230627,114200,215666245,655,655,655,655,64
|
|
20230627,114100,215624325,655,655,655,655,5
|
|
20230627,114000,215621050,654,654,654,654,328
|
|
20230627,113900,215406538,654,654,654,654,1911
|
|
20230627,113800,214156744,654,654,654,654,574
|
|
20230627,113700,213781348,655,655,655,654,4348
|
|
20230627,113600,210936161,655,655,655,655,1929
|
|
20230627,113500,209672666,655,655,655,655,1310
|
|
20230627,113400,208814616,655,655,656,655,1598
|
|
20230627,113300,207767924,655,654,655,654,9486
|
|
20230627,113200,201554607,654,654,654,654,233
|
|
20230627,113100,201402225,654,655,655,654,201
|
|
20230627,113000,201270761,654,654,654,654,11421
|
|
20230627,112900,193801427,653,653,654,653,196
|
|
20230627,112800,193673438,654,654,654,654,130
|
|
20230627,112700,193588418,654,654,654,654,50
|
|
20230627,112600,193555718,653,653,653,653,0
|
|
20230627,112500,193555718,653,653,653,653,5000
|
|
20230627,112400,190290718,653,653,653,653,6262
|
|
20230627,112300,186201632,653,653,653,653,338
|
|
20230627,112200,185980918,653,653,653,653,0
|
|
20230627,112100,185980918,653,653,653,653,29
|
|
20230627,112000,185961981,653,653,653,653,44
|
|
20230627,111900,185933249,653,653,653,653,2994
|
|
20230627,111800,183978167,653,653,653,653,4834
|
|
20230627,111700,180821565,653,654,654,653,256
|
|
20230627,111600,180654381,653,653,653,653,4000
|
|
20230627,111500,178042381,653,653,653,653,100
|
|
20230627,111400,177977081,653,653,653,653,166
|
|
20230627,111300,177868683,653,653,653,653,100
|
|
20230627,111200,177803383,653,653,653,653,8100
|
|
20230627,111100,172514083,653,654,654,653,101
|
|
20230627,111000,172448030,654,653,654,653,1021
|
|
20230627,110900,171780317,654,654,654,653,98
|
|
20230627,110800,171716236,654,654,654,653,1210
|
|
20230627,110700,170926058,654,653,654,653,6751
|
|
20230627,110600,166517475,653,653,653,653,200
|
|
20230627,110500,166386875,653,653,653,653,2280
|
|
20230627,110400,164898035,653,653,653,653,111
|
|
20230627,110300,164825552,653,653,653,653,31
|
|
20230627,110200,164805309,653,653,653,653,2610
|
|
20230627,110100,163100979,652,652,652,652,0
|
|
20230627,110000,163100979,652,653,653,652,9416
|
|
20230627,105900,156952332,653,653,653,653,0
|
|
20230627,105800,156952332,653,653,653,653,2
|
|
20230627,105700,156951026,653,653,653,653,11
|
|
20230627,105600,156943843,653,653,653,653,2012
|
|
20230627,105500,155630007,652,652,652,652,6315
|
|
20230627,105400,151512627,651,651,651,651,28
|
|
20230627,105300,151494399,651,651,651,651,72
|
|
20230627,105200,151447527,651,651,651,651,0
|
|
20230627,105100,151447527,651,651,651,651,4
|
|
20230627,105000,151444923,651,652,652,651,2917
|
|
20230627,104900,149543855,652,652,652,652,66
|
|
20230627,104800,149500823,652,651,652,650,2001
|
|
20230627,104700,148200011,652,652,652,652,307
|
|
20230627,104600,147999847,653,653,653,653,12
|
|
20230627,104500,147992011,653,653,653,653,2221
|
|
20230627,104400,146541698,653,653,653,653,10050
|
|
20230627,104300,139979048,652,652,652,652,35
|
|
20230627,104200,139956228,653,653,653,653,2296
|
|
20230627,104100,138456940,653,651,653,651,2
|
|
20230627,104000,138455636,651,651,652,651,16481
|
|
20230627,103900,127710080,651,650,651,650,1174
|
|
20230627,103800,126945856,650,651,651,650,5319
|
|
20230627,103700,123488505,650,651,651,650,2
|
|
20230627,103600,123487204,651,651,651,651,3006
|
|
20230627,103500,121530298,651,651,651,651,0
|
|
20230627,103400,121530298,651,651,651,651,3
|
|
20230627,103300,121528345,651,650,651,650,1602
|
|
20230627,103200,120487043,650,650,650,650,0
|
|
20230627,103100,120487043,650,650,650,650,124
|
|
20230627,103000,120406443,650,650,650,650,225
|
|
20230627,102900,120260193,650,650,650,650,0
|
|
20230627,102800,120260193,650,650,650,650,11475
|
|
20230627,102700,112801443,650,650,650,650,4517
|
|
20230627,102600,109865393,650,650,651,650,10089
|
|
20230627,102500,103307542,650,651,651,650,5
|
|
20230627,102400,103304290,650,651,651,650,1006
|
|
20230627,102300,102650384,651,650,651,650,3469
|
|
20230627,102200,100394204,652,651,652,651,1000
|
|
20230627,102100,99742828,650,651,651,650,2000
|
|
20230627,102000,98442328,651,650,651,650,12500
|
|
20230627,101900,90315828,651,651,651,651,0
|
|
20230627,101800,90315828,651,651,651,651,631
|
|
20230627,101700,89905047,651,651,651,651,22
|
|
20230627,101600,89890725,651,651,651,651,3929
|
|
20230627,101500,87332946,651,652,652,651,4947
|
|
20230627,101400,84111988,652,652,652,652,210
|
|
20230627,101300,83975068,652,652,652,652,2075
|
|
20230627,101200,82622168,652,652,652,652,917
|
|
20230627,101100,82024284,652,651,652,651,9679
|
|
20230627,101000,75713742,651,652,652,651,103
|
|
20230627,100900,75646588,652,651,652,651,2048
|
|
20230627,100800,74313338,651,651,651,651,4814
|
|
20230627,100700,71179424,651,652,652,651,2010
|
|
20230627,100600,69870164,652,651,652,651,1734
|
|
20230627,100500,68739796,651,651,651,651,0
|
|
20230627,100400,68739796,651,652,652,651,1852
|
|
20230627,100300,67532392,652,652,652,652,30
|
|
20230627,100200,67512832,652,652,652,652,3000
|
|
20230627,100100,65556832,652,652,652,652,3418
|
|
20230627,100000,63328296,652,653,653,652,2077
|
|
20230627,095900,61974015,652,653,653,652,2120
|
|
20230627,095800,60589775,652,652,652,652,0
|
|
20230627,095700,60589775,652,652,652,652,689
|
|
20230627,095600,60140547,652,652,652,652,0
|
|
20230627,095500,60140547,652,652,652,652,1002
|
|
20230627,095400,59487243,652,652,652,652,14
|
|
20230627,095300,59478115,652,652,652,652,5995
|
|
20230627,095200,55569375,652,652,652,652,3083
|
|
20230627,095100,53559259,653,653,654,653,2981
|
|
20230627,095000,51612665,654,654,654,654,0
|
|
20230627,094900,51612665,654,654,654,654,146
|
|
20230627,094800,51517181,654,654,654,654,2814
|
|
20230627,094700,49676825,654,654,654,653,101
|
|
20230627,094600,49610862,653,653,653,653,1037
|
|
20230627,094500,48933701,654,654,654,654,10
|
|
20230627,094400,48927161,654,654,654,654,26
|
|
20230627,094300,48910157,654,654,654,654,0
|
|
20230627,094200,48910157,654,654,654,654,0
|
|
20230627,094100,48910157,654,654,654,654,32
|
|
20230627,094000,48889229,654,654,654,654,1
|
|
20230627,093900,48888575,654,654,654,654,200
|
|
20230627,093800,48757775,654,655,655,654,50
|
|
20230627,093700,48725070,655,655,655,653,2883
|
|
20230627,093600,46841857,653,654,655,653,4012
|
|
20230627,093500,44215999,654,653,654,653,430
|
|
20230627,093400,43934979,654,654,654,654,685
|
|
20230627,093300,43486989,654,654,654,654,308
|
|
20230627,093200,43285557,654,654,654,654,0
|
|
20230627,093100,43285557,654,654,654,654,11
|
|
20230627,093000,43278363,654,653,654,653,2442
|
|
20230627,092900,41683385,654,654,654,654,2050
|
|
20230627,092800,40342685,654,654,654,654,17
|
|
20230627,092700,40331567,653,653,653,653,605
|
|
20230627,092600,39936502,653,653,653,653,395
|
|
20230627,092500,39678567,653,653,653,653,0
|
|
20230627,092400,39678567,653,653,653,653,0
|
|
20230627,092300,39678567,653,653,653,653,572
|
|
20230627,092200,39305051,653,653,653,653,214
|
|
20230627,092100,39165309,652,653,653,652,4360
|
|
20230627,092000,36322480,652,654,654,652,2143
|
|
20230627,091900,34925209,655,655,655,655,1309
|
|
20230627,091800,34067814,655,655,655,655,100
|
|
20230627,091700,34002314,655,655,655,655,939
|
|
20230627,091600,33387269,656,656,656,655,2483
|
|
20230627,091500,31760205,656,656,656,656,161
|
|
20230627,091400,31654589,658,658,658,658,7
|
|
20230627,091300,31649983,658,658,658,658,0
|
|
20230627,091200,31649983,658,657,658,650,13008
|
|
20230627,091100,23170494,658,658,658,658,15
|
|
20230627,091000,23160624,658,659,660,658,3822
|
|
20230627,090900,20638151,659,660,660,659,1257
|
|
20230627,090800,19808988,660,660,660,660,0
|
|
20230627,090700,19808988,660,660,660,660,705
|
|
20230627,090600,19343688,660,660,660,660,4602
|
|
20230627,090500,16306368,660,662,662,660,2152
|
|
20230627,090400,14885559,662,662,662,662,4
|
|
20230627,090300,14882911,665,665,665,665,0
|
|
20230627,090200,14882911,665,665,665,665,7358
|
|
20230627,090100,9989841,665,664,665,664,5000
|
|
20230627,090000,6669341,662,665,665,661,6874
|