585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184200,836243687,616,616,616,616,20969
|
|
20230628,184100,836243687,616,616,616,616,0
|
|
20230628,184000,836243687,616,616,616,616,0
|
|
20230628,183900,836243687,616,616,616,616,0
|
|
20230628,183800,836243687,616,616,616,616,0
|
|
20230628,183700,836243687,616,616,616,616,0
|
|
20230628,183600,836243687,616,616,616,616,0
|
|
20230628,183500,836243687,616,616,616,616,0
|
|
20230628,183400,836243687,616,616,616,616,0
|
|
20230628,183300,836243687,616,616,616,616,0
|
|
20230628,183200,836243687,616,616,616,616,0
|
|
20230628,183100,836243687,616,616,616,616,0
|
|
20230628,183000,836243687,616,616,616,616,0
|
|
20230628,182900,836243687,616,616,616,616,0
|
|
20230628,182800,836243687,616,616,616,616,0
|
|
20230628,182700,836243687,616,616,616,616,0
|
|
20230628,182600,836243687,616,616,616,616,0
|
|
20230628,182500,836243687,616,616,616,616,0
|
|
20230628,182400,836243687,616,616,616,616,0
|
|
20230628,182300,836243687,616,616,616,616,0
|
|
20230628,182200,836243687,616,616,616,616,0
|
|
20230628,182100,836243687,616,616,616,616,0
|
|
20230628,182000,836243687,616,616,616,616,0
|
|
20230628,181900,836243687,616,616,616,616,0
|
|
20230628,181800,836243687,616,616,616,616,0
|
|
20230628,181700,836243687,616,616,616,616,0
|
|
20230628,181600,836243687,616,616,616,616,0
|
|
20230628,181500,836243687,616,616,616,616,0
|
|
20230628,181400,836243687,616,616,616,616,0
|
|
20230628,181300,836243687,616,616,616,616,0
|
|
20230628,181200,836243687,616,616,616,616,20969
|
|
20230628,181100,836243687,616,616,616,616,0
|
|
20230628,181000,836243687,616,616,616,616,0
|
|
20230628,180900,836243687,616,616,616,616,0
|
|
20230628,180800,836243687,616,616,616,616,0
|
|
20230628,180700,836243687,616,616,616,616,0
|
|
20230628,180600,836243687,616,616,616,616,0
|
|
20230628,180500,836243687,616,616,616,616,0
|
|
20230628,180400,836243687,616,616,616,616,0
|
|
20230628,180300,836243687,616,616,616,616,0
|
|
20230628,180200,836243687,616,616,616,616,0
|
|
20230628,180100,836243687,616,616,616,616,0
|
|
20230628,180000,836243687,616,616,616,616,0
|
|
20230628,175900,836243687,616,616,616,616,0
|
|
20230628,175800,836243687,616,616,616,616,0
|
|
20230628,175700,836243687,616,616,616,616,0
|
|
20230628,175600,836243687,616,616,616,616,0
|
|
20230628,175500,836243687,616,616,616,616,0
|
|
20230628,175400,836243687,616,616,616,616,0
|
|
20230628,175300,836243687,616,616,616,616,0
|
|
20230628,175200,836243687,616,616,616,616,0
|
|
20230628,175100,836243687,616,616,616,616,0
|
|
20230628,175000,836243687,616,616,616,616,0
|
|
20230628,174900,836243687,616,616,616,616,0
|
|
20230628,174800,836243687,616,616,616,616,0
|
|
20230628,174700,836243687,616,616,616,616,0
|
|
20230628,174600,836243687,616,616,616,616,0
|
|
20230628,174500,836243687,616,616,616,616,0
|
|
20230628,174400,836243687,616,616,616,616,0
|
|
20230628,174300,836243687,616,616,616,616,0
|
|
20230628,174200,836243687,616,616,616,616,20969
|
|
20230628,174100,836243687,616,616,616,616,0
|
|
20230628,174000,836243687,616,616,616,616,0
|
|
20230628,173900,836243687,616,616,616,616,0
|
|
20230628,173800,836243687,616,616,616,616,0
|
|
20230628,173700,836243687,616,616,616,616,0
|
|
20230628,173600,836243687,616,616,616,616,0
|
|
20230628,173500,836243687,616,616,616,616,0
|
|
20230628,173400,836243687,616,616,616,616,0
|
|
20230628,173300,836243687,616,616,616,616,0
|
|
20230628,173200,836243687,616,616,616,616,0
|
|
20230628,173100,836243687,616,616,616,616,0
|
|
20230628,173000,836243687,616,616,616,616,0
|
|
20230628,172900,836243687,616,616,616,616,0
|
|
20230628,172800,836243687,616,616,616,616,0
|
|
20230628,172700,836243687,616,616,616,616,0
|
|
20230628,172600,836243687,616,616,616,616,0
|
|
20230628,172500,836243687,616,616,616,616,0
|
|
20230628,172400,836243687,616,616,616,616,0
|
|
20230628,172300,836243687,616,616,616,616,0
|
|
20230628,172200,836243687,616,616,616,616,0
|
|
20230628,172100,836243687,616,616,616,616,0
|
|
20230628,172000,836243687,616,616,616,616,0
|
|
20230628,171900,836243687,616,616,616,616,0
|
|
20230628,171800,836243687,616,616,616,616,0
|
|
20230628,171700,836243687,616,616,616,616,0
|
|
20230628,171600,836243687,616,616,616,616,0
|
|
20230628,171500,836243687,616,616,616,616,0
|
|
20230628,171400,836243687,616,616,616,616,0
|
|
20230628,171300,836243687,616,616,616,616,0
|
|
20230628,171200,836243687,616,616,616,616,20969
|
|
20230628,171100,836243687,616,616,616,616,0
|
|
20230628,171000,836243687,616,616,616,616,0
|
|
20230628,170900,836243687,616,616,616,616,0
|
|
20230628,170800,836243687,616,616,616,616,0
|
|
20230628,170700,836243687,616,616,616,616,0
|
|
20230628,170600,836243687,616,616,616,616,0
|
|
20230628,170500,836243687,616,616,616,616,0
|
|
20230628,170400,836243687,616,616,616,616,0
|
|
20230628,170300,836243687,616,616,616,616,0
|
|
20230628,170200,836243687,616,616,616,616,0
|
|
20230628,170100,836243687,616,616,616,616,0
|
|
20230628,170000,836243687,616,616,616,616,0
|
|
20230628,165900,836243687,616,616,616,616,0
|
|
20230628,165800,836243687,616,616,616,616,0
|
|
20230628,165700,836243687,616,616,616,616,0
|
|
20230628,165600,836243687,616,616,616,616,0
|
|
20230628,165500,836243687,616,616,616,616,0
|
|
20230628,165400,836243687,616,616,616,616,0
|
|
20230628,165300,836243687,616,616,616,616,0
|
|
20230628,165200,836243687,616,616,616,616,0
|
|
20230628,165100,836243687,616,616,616,616,0
|
|
20230628,165000,836243687,616,616,616,616,0
|
|
20230628,164900,836243687,616,616,616,616,0
|
|
20230628,164800,836243687,616,616,616,616,0
|
|
20230628,164700,836243687,616,616,616,616,0
|
|
20230628,164600,836243687,616,616,616,616,0
|
|
20230628,164500,836243687,616,616,616,616,0
|
|
20230628,164400,836243687,616,616,616,616,0
|
|
20230628,164300,836243687,616,616,616,616,0
|
|
20230628,164200,836243687,616,616,616,616,20969
|
|
20230628,164100,836243687,616,616,616,616,0
|
|
20230628,164000,836243687,616,616,616,616,0
|
|
20230628,163900,836243687,616,616,616,616,0
|
|
20230628,163800,836243687,616,616,616,616,0
|
|
20230628,163700,836243687,616,616,616,616,0
|
|
20230628,163600,836243687,616,616,616,616,0
|
|
20230628,163500,836243687,616,616,616,616,0
|
|
20230628,163400,836243687,616,616,616,616,0
|
|
20230628,163300,836243687,616,616,616,616,0
|
|
20230628,163200,836243687,616,616,616,616,0
|
|
20230628,163100,836243687,616,616,616,616,0
|
|
20230628,163000,836243687,616,616,616,616,0
|
|
20230628,162900,836243687,616,616,616,616,0
|
|
20230628,162800,836243687,616,616,616,616,0
|
|
20230628,162700,836243687,616,616,616,616,0
|
|
20230628,162600,836243687,616,616,616,616,0
|
|
20230628,162500,836243687,616,616,616,616,0
|
|
20230628,162400,836243687,616,616,616,616,0
|
|
20230628,162300,836243687,616,616,616,616,0
|
|
20230628,162200,836243687,616,616,616,616,0
|
|
20230628,162100,836243687,616,616,616,616,0
|
|
20230628,162000,836243687,616,616,616,616,0
|
|
20230628,161900,836243687,616,616,616,616,0
|
|
20230628,161800,836243687,616,616,616,616,0
|
|
20230628,161700,836243687,616,616,616,616,0
|
|
20230628,161600,836243687,616,616,616,616,0
|
|
20230628,161500,836243687,616,616,616,616,0
|
|
20230628,161400,836243687,616,616,616,616,0
|
|
20230628,161300,836243687,616,616,616,616,0
|
|
20230628,161200,836243687,616,616,616,616,20969
|
|
20230628,161100,836243687,616,616,616,616,0
|
|
20230628,161000,836243687,616,616,616,616,0
|
|
20230628,160900,836243687,616,616,616,616,0
|
|
20230628,160800,836243687,616,616,616,616,0
|
|
20230628,160700,836243687,616,616,616,616,0
|
|
20230628,160600,836243687,616,616,616,616,0
|
|
20230628,160500,836243687,616,616,616,616,0
|
|
20230628,160400,836243687,616,616,616,616,0
|
|
20230628,160300,836243687,616,616,616,616,0
|
|
20230628,160200,836243687,616,616,616,616,0
|
|
20230628,160100,836243687,616,616,616,616,0
|
|
20230628,160000,836243687,616,616,616,616,0
|
|
20230628,155900,836243687,616,616,616,616,0
|
|
20230628,155800,836243687,616,616,616,616,0
|
|
20230628,155700,836243687,616,616,616,616,0
|
|
20230628,155600,836243687,616,616,616,616,0
|
|
20230628,155500,836243687,616,616,616,616,0
|
|
20230628,155400,836243687,616,616,616,616,0
|
|
20230628,155300,836243687,616,616,616,616,0
|
|
20230628,155200,836243687,616,616,616,616,0
|
|
20230628,155100,836243687,616,616,616,616,0
|
|
20230628,155000,836243687,616,616,616,616,0
|
|
20230628,154900,836243687,616,616,616,616,0
|
|
20230628,154800,836243687,616,616,616,616,0
|
|
20230628,154700,836243687,616,616,616,616,0
|
|
20230628,154600,836243687,616,616,616,616,0
|
|
20230628,154500,836243687,616,616,616,616,0
|
|
20230628,154400,836243687,616,616,616,616,0
|
|
20230628,154300,836243687,616,616,616,616,0
|
|
20230628,154200,836243687,616,616,616,616,20969
|
|
20230628,154100,836243687,616,616,616,616,0
|
|
20230628,154000,836243687,616,616,616,616,0
|
|
20230628,153900,836243687,616,616,616,616,0
|
|
20230628,153800,836243687,616,616,616,616,0
|
|
20230628,153700,836243687,616,616,616,616,0
|
|
20230628,153600,836243687,616,616,616,616,0
|
|
20230628,153500,836243687,616,616,616,616,0
|
|
20230628,153400,836243687,616,616,616,616,0
|
|
20230628,153300,836243687,616,616,616,616,0
|
|
20230628,153200,836243687,616,616,616,616,0
|
|
20230628,153100,836243687,616,616,616,616,0
|
|
20230628,153000,836243687,616,616,616,616,20969
|
|
20230628,152900,823326783,618,618,618,618,0
|
|
20230628,152800,823326783,618,618,618,618,0
|
|
20230628,152700,823326783,618,618,618,618,0
|
|
20230628,152600,823326783,618,618,618,618,0
|
|
20230628,152500,823326783,618,618,618,618,0
|
|
20230628,152400,823326783,618,618,618,618,0
|
|
20230628,152300,823326783,618,618,618,618,0
|
|
20230628,152200,823326783,618,618,618,618,0
|
|
20230628,152100,823326783,618,618,618,618,0
|
|
20230628,152000,823326783,618,618,618,618,0
|
|
20230628,151900,823326783,618,619,619,618,2796
|
|
20230628,151800,821596321,619,619,619,619,5
|
|
20230628,151700,821593226,619,619,619,619,501
|
|
20230628,151600,821283107,619,619,619,619,5
|
|
20230628,151500,821280012,619,618,619,614,36237
|
|
20230628,151400,799019240,619,620,620,617,705
|
|
20230628,151300,798584242,617,619,619,617,1506
|
|
20230628,151200,797654577,620,620,620,620,3001
|
|
20230628,151100,795793957,620,620,620,620,9
|
|
20230628,151000,795788377,621,620,621,619,1508
|
|
20230628,150900,794854922,619,620,621,619,1003
|
|
20230628,150800,794234060,615,621,621,614,130782
|
|
20230628,150700,713708682,620,621,622,620,1544
|
|
20230628,150600,712750843,621,621,622,621,115
|
|
20230628,150500,712679426,622,622,622,622,1764
|
|
20230628,150400,711582218,620,621,621,620,788
|
|
20230628,150300,711093638,622,622,622,622,500
|
|
20230628,150200,710782638,620,622,623,620,21193
|
|
20230628,150100,697622022,622,623,623,622,1642
|
|
20230628,150000,696600697,622,622,622,622,801
|
|
20230628,145900,696102475,623,623,623,623,0
|
|
20230628,145800,696102475,623,622,623,622,113
|
|
20230628,145700,696032182,622,623,623,622,1659
|
|
20230628,145600,695000082,623,623,623,623,10
|
|
20230628,145500,694993852,623,623,623,623,2
|
|
20230628,145400,694992606,623,623,623,623,318
|
|
20230628,145300,694794492,623,624,624,623,321
|
|
20230628,145200,694594394,624,624,624,624,183
|
|
20230628,145100,694480202,625,623,625,623,200
|
|
20230628,145000,694355598,622,627,627,620,43526
|
|
20230628,144900,667356778,620,628,628,620,100266
|
|
20230628,144800,604994989,628,628,628,628,0
|
|
20230628,144700,604994989,628,628,628,628,514
|
|
20230628,144600,604672197,628,628,628,628,1
|
|
20230628,144500,604671569,628,628,628,628,101
|
|
20230628,144400,604608141,628,628,628,628,0
|
|
20230628,144300,604608141,628,628,628,628,377
|
|
20230628,144200,604371385,628,626,628,626,15481
|
|
20230628,144100,594668389,626,626,626,626,0
|
|
20230628,144000,594668389,626,626,626,626,82
|
|
20230628,143900,594617057,626,626,626,626,85
|
|
20230628,143800,594563847,626,626,626,626,1002
|
|
20230628,143700,593936595,625,626,626,625,350
|
|
20230628,143600,593717701,626,626,626,626,0
|
|
20230628,143500,593717701,626,626,626,626,0
|
|
20230628,143400,593717701,626,626,626,626,524
|
|
20230628,143300,593389677,627,627,627,627,1006
|
|
20230628,143200,592758915,627,627,627,627,15
|
|
20230628,143100,592749510,627,627,627,625,1558
|
|
20230628,143000,591775231,627,627,627,627,52
|
|
20230628,142900,591742627,627,626,627,626,51
|
|
20230628,142800,591710700,626,626,626,626,0
|
|
20230628,142700,591710700,626,626,627,624,2772
|
|
20230628,142600,589980896,627,627,627,627,3
|
|
20230628,142500,589979015,625,626,626,625,78
|
|
20230628,142400,589930258,627,627,627,627,1
|
|
20230628,142300,589929631,627,627,627,624,8019
|
|
20230628,142200,584921709,628,628,628,628,5
|
|
20230628,142100,584918569,628,628,628,628,0
|
|
20230628,142000,584918569,628,628,628,628,1200
|
|
20230628,141900,584164969,628,628,628,628,1
|
|
20230628,141800,584164341,628,628,628,628,360
|
|
20230628,141700,583938261,628,628,628,628,0
|
|
20230628,141600,583938261,628,628,628,628,1
|
|
20230628,141500,583937633,627,627,627,627,16444
|
|
20230628,141400,573627245,627,627,627,627,0
|
|
20230628,141300,573627245,627,627,627,627,150
|
|
20230628,141200,573533195,627,627,627,627,0
|
|
20230628,141100,573533195,627,627,627,627,30
|
|
20230628,141000,573514385,627,627,627,627,70
|
|
20230628,140900,573470495,628,628,628,628,1
|
|
20230628,140800,573469867,627,627,627,627,100
|
|
20230628,140700,573407167,627,627,627,627,0
|
|
20230628,140600,573407167,627,627,627,627,0
|
|
20230628,140500,573407167,627,627,627,627,16
|
|
20230628,140400,573397135,627,627,627,627,2
|
|
20230628,140300,573395881,627,627,627,627,0
|
|
20230628,140200,573395881,627,627,628,627,20
|
|
20230628,140100,573383331,628,628,628,628,14
|
|
20230628,140000,573374539,628,628,628,628,762
|
|
20230628,135900,572896003,628,627,628,627,2
|
|
20230628,135800,572894748,628,628,628,628,5
|
|
20230628,135700,572891608,623,625,625,623,124
|
|
20230628,135600,572814192,623,626,626,623,7212
|
|
20230628,135500,568317222,625,628,628,625,12726
|
|
20230628,135400,560358901,627,627,627,627,946
|
|
20230628,135300,559765759,626,628,628,626,1738
|
|
20230628,135200,558674984,627,627,627,627,275
|
|
20230628,135100,558502559,628,628,628,628,0
|
|
20230628,135000,558502559,628,628,628,628,6
|
|
20230628,134900,558498791,628,628,628,628,494
|
|
20230628,134800,558188559,628,628,628,628,477
|
|
20230628,134700,557889003,628,628,628,628,2
|
|
20230628,134600,557887747,628,628,628,628,27
|
|
20230628,134500,557870791,629,629,629,629,0
|
|
20230628,134400,557870791,629,629,629,629,1
|
|
20230628,134300,557870162,629,629,629,629,0
|
|
20230628,134200,557870162,629,629,629,629,0
|
|
20230628,134100,557870162,629,629,629,629,200
|
|
20230628,134000,557744362,629,629,629,629,0
|
|
20230628,133900,557744362,629,628,629,628,1050
|
|
20230628,133800,557083962,628,628,628,628,0
|
|
20230628,133700,557083962,628,628,628,628,35
|
|
20230628,133600,557061982,629,629,629,629,0
|
|
20230628,133500,557061982,629,629,629,629,25
|
|
20230628,133400,557046257,629,629,629,629,1
|
|
20230628,133300,557045628,629,629,629,626,1003
|
|
20230628,133200,556417741,626,629,629,626,5277
|
|
20230628,133100,553110348,629,629,629,629,2
|
|
20230628,133000,553109090,629,629,629,629,2
|
|
20230628,132900,553107832,629,629,629,629,153
|
|
20230628,132800,553011595,629,629,629,629,52
|
|
20230628,132700,552978887,629,629,629,629,0
|
|
20230628,132600,552978887,629,629,629,629,104
|
|
20230628,132500,552913471,629,629,629,629,10
|
|
20230628,132400,552907181,629,629,629,628,193
|
|
20230628,132300,552785905,629,629,629,629,2
|
|
20230628,132200,552784647,629,629,629,629,2
|
|
20230628,132100,552783389,629,629,629,629,0
|
|
20230628,132000,552783389,629,629,629,629,3
|
|
20230628,131900,552781502,629,628,629,627,1808
|
|
20230628,131800,551647320,628,628,629,628,6352
|
|
20230628,131700,547657702,630,629,630,629,521
|
|
20230628,131600,547329991,629,629,630,629,831
|
|
20230628,131500,546807291,630,630,630,629,437
|
|
20230628,131400,546532363,630,630,630,630,5692
|
|
20230628,131300,542946403,631,631,631,631,102
|
|
20230628,131200,542882041,631,631,631,631,6
|
|
20230628,131100,542878255,631,632,632,631,3
|
|
20230628,131000,542876360,632,632,632,632,0
|
|
20230628,130900,542876360,632,631,632,631,2796
|
|
20230628,130800,541112082,631,631,631,631,2
|
|
20230628,130700,541110820,631,631,631,631,421
|
|
20230628,130600,540845169,632,631,632,631,221
|
|
20230628,130500,540705716,631,631,631,631,0
|
|
20230628,130400,540705716,631,631,631,631,891
|
|
20230628,130300,540143495,631,631,631,631,2076
|
|
20230628,130200,538833539,631,631,631,631,0
|
|
20230628,130100,538833539,631,631,631,631,1050
|
|
20230628,130000,538170989,631,631,631,631,50
|
|
20230628,125900,538139439,631,631,631,631,1
|
|
20230628,125800,538138808,630,630,630,630,1
|
|
20230628,125700,538138178,630,630,630,630,10
|
|
20230628,125600,538131878,630,630,630,630,99
|
|
20230628,125500,538069508,632,632,632,632,0
|
|
20230628,125400,538069508,632,632,632,632,0
|
|
20230628,125300,538069508,632,632,632,632,0
|
|
20230628,125200,538069508,632,632,632,632,0
|
|
20230628,125100,538069508,632,632,632,632,1
|
|
20230628,125000,538068876,632,632,632,632,1965
|
|
20230628,124900,536826996,632,632,632,632,0
|
|
20230628,124800,536826996,632,630,632,630,2060
|
|
20230628,124700,535529194,632,632,632,632,0
|
|
20230628,124600,535529194,632,632,632,632,1
|
|
20230628,124500,535528562,631,632,632,631,881
|
|
20230628,124400,534972177,632,632,632,632,130
|
|
20230628,124300,534890017,632,632,632,632,0
|
|
20230628,124200,534890017,632,632,632,632,122
|
|
20230628,124100,534812913,632,631,632,631,2639
|
|
20230628,124000,533147679,631,631,631,631,7733
|
|
20230628,123900,528268156,631,631,631,631,20
|
|
20230628,123800,528255536,630,630,631,630,11135
|
|
20230628,123700,521240485,630,630,630,630,50
|
|
20230628,123600,521208985,629,629,629,629,3251
|
|
20230628,123500,519164106,629,629,629,629,1705
|
|
20230628,123400,518091661,628,628,628,628,240
|
|
20230628,123300,517940941,629,629,629,629,1
|
|
20230628,123200,517940312,629,629,629,629,7804
|
|
20230628,123100,513031596,629,629,629,629,0
|
|
20230628,123000,513031596,629,628,629,628,12700
|
|
20230628,122900,505050943,628,627,628,627,9276
|
|
20230628,122800,499227891,627,627,627,627,2
|
|
20230628,122700,499226637,627,627,627,626,1108
|
|
20230628,122600,498533021,627,627,627,627,2
|
|
20230628,122500,498531767,627,627,627,627,101
|
|
20230628,122400,498468440,627,627,627,627,80
|
|
20230628,122300,498418280,628,628,628,628,100
|
|
20230628,122200,498355480,628,627,628,627,202
|
|
20230628,122100,498228712,627,627,628,627,95
|
|
20230628,122000,498169128,623,623,623,623,1760
|
|
20230628,121900,497072648,622,627,627,622,1615
|
|
20230628,121800,496065359,626,627,627,626,184
|
|
20230628,121700,495950149,626,626,626,626,1
|
|
20230628,121600,495949523,621,621,621,621,0
|
|
20230628,121500,495949523,621,625,625,621,29632
|
|
20230628,121400,477509880,624,628,628,624,40011
|
|
20230628,121300,452480229,628,628,628,628,120
|
|
20230628,121200,452404869,628,628,628,628,86
|
|
20230628,121100,452350861,628,628,628,628,18
|
|
20230628,121000,452339557,628,628,628,628,0
|
|
20230628,120900,452339557,628,628,628,628,0
|
|
20230628,120800,452339557,628,628,628,628,11
|
|
20230628,120700,452332649,629,629,629,629,0
|
|
20230628,120600,452332649,629,629,629,629,0
|
|
20230628,120500,452332649,629,629,629,629,19
|
|
20230628,120400,452320698,629,629,629,629,12
|
|
20230628,120300,452313150,626,628,628,626,8079
|
|
20230628,120200,447251365,629,628,629,628,2682
|
|
20230628,120100,445566999,627,627,627,627,2829
|
|
20230628,120000,443793216,627,627,627,627,171
|
|
20230628,115900,443685999,626,627,627,626,2077
|
|
20230628,115800,442385126,627,627,627,627,0
|
|
20230628,115700,442385126,627,627,627,627,0
|
|
20230628,115600,442385126,627,627,627,627,2000
|
|
20230628,115500,441131126,628,628,628,628,0
|
|
20230628,115400,441131126,628,628,628,628,0
|
|
20230628,115300,441131126,628,627,628,627,113
|
|
20230628,115200,441060274,627,627,627,627,0
|
|
20230628,115100,441060274,627,627,627,627,1326
|
|
20230628,115000,440228872,627,628,628,627,2274
|
|
20230628,114900,438803069,628,627,628,627,829
|
|
20230628,114800,438283284,628,628,628,628,118
|
|
20230628,114700,438209180,628,628,628,628,220
|
|
20230628,114600,438071020,628,629,629,628,2009
|
|
20230628,114500,436809359,629,629,629,629,554
|
|
20230628,114400,436460893,629,630,630,629,32
|
|
20230628,114300,436440759,630,630,630,630,0
|
|
20230628,114200,436440759,630,630,630,630,0
|
|
20230628,114100,436440759,630,630,630,630,180
|
|
20230628,114000,436327359,630,630,630,630,0
|
|
20230628,113900,436327359,630,630,630,630,2
|
|
20230628,113800,436326099,629,629,629,629,2519
|
|
20230628,113700,434741648,629,629,629,629,0
|
|
20230628,113600,434741648,629,629,629,629,1932
|
|
20230628,113500,433526420,629,629,629,629,307
|
|
20230628,113400,433333317,628,628,628,628,6
|
|
20230628,113300,433329549,629,629,629,629,3382
|
|
20230628,113200,431202271,629,629,629,629,8100
|
|
20230628,113100,426107371,629,628,629,628,4192
|
|
20230628,113000,423472845,628,628,628,628,40
|
|
20230628,112900,423447725,628,628,628,628,1131
|
|
20230628,112800,422737457,628,628,628,628,20
|
|
20230628,112700,422724897,629,628,629,627,1991
|
|
20230628,112600,421475783,628,629,629,628,2
|
|
20230628,112500,421474526,628,628,628,628,149
|
|
20230628,112400,421380954,627,627,627,627,8
|
|
20230628,112300,421375938,627,627,627,627,2000
|
|
20230628,112200,420121938,628,628,628,628,1
|
|
20230628,112100,420121310,627,626,627,626,208
|
|
20230628,112000,419991094,627,627,627,627,161
|
|
20230628,111900,419890147,628,628,628,628,2
|
|
20230628,111800,419888891,628,628,628,628,1000
|
|
20230628,111700,419260891,628,628,628,628,78
|
|
20230628,111600,419211907,629,629,629,629,4
|
|
20230628,111500,419209391,629,628,629,628,128
|
|
20230628,111400,419129003,628,628,628,628,2057
|
|
20230628,111300,417837207,628,629,629,628,51
|
|
20230628,111200,417805170,629,629,629,629,250
|
|
20230628,111100,417647920,629,626,629,625,19329
|
|
20230628,111000,405547956,626,626,626,625,3016
|
|
20230628,110900,403662940,626,625,626,625,5077
|
|
20230628,110800,400487559,625,625,625,625,30
|
|
20230628,110700,400468809,625,625,625,625,180
|
|
20230628,110600,400356309,625,625,625,623,636
|
|
20230628,110500,399959335,625,625,625,625,5967
|
|
20230628,110400,396229960,625,623,625,623,1953
|
|
20230628,110300,395011367,623,624,624,623,3702
|
|
20230628,110200,392701469,624,623,624,623,735
|
|
20230628,110100,392243509,624,625,625,624,1679
|
|
20230628,110000,391195763,625,625,625,625,964
|
|
20230628,105900,390593263,625,625,625,625,175
|
|
20230628,105800,390483888,625,624,625,623,8290
|
|
20230628,105700,385313692,624,624,624,624,19
|
|
20230628,105600,385301836,624,623,625,620,44507
|
|
20230628,105500,357652547,625,625,625,623,10962
|
|
20230628,105400,350814140,625,626,626,625,245
|
|
20230628,105300,350661014,625,624,626,624,7375
|
|
20230628,105200,346057038,625,626,627,625,25350
|
|
20230628,105100,330206406,626,628,629,626,12093
|
|
20230628,105000,322633915,629,629,629,629,205
|
|
20230628,104900,322504970,630,630,630,630,0
|
|
20230628,104800,322504970,630,628,630,626,15141
|
|
20230628,104700,313011674,629,628,629,627,6359
|
|
20230628,104600,309022607,628,628,628,628,2777
|
|
20230628,104500,307278651,629,628,629,628,190
|
|
20230628,104400,307159330,629,629,629,629,101
|
|
20230628,104300,307095801,629,630,630,629,775
|
|
20230628,104200,306608225,629,631,631,629,578
|
|
20230628,104100,306244299,630,629,631,629,4291
|
|
20230628,104000,303541799,629,629,629,629,51
|
|
20230628,103900,303509720,629,630,630,629,1616
|
|
20230628,103800,302493040,628,629,631,627,2710
|
|
20230628,103700,300791097,626,633,633,626,25002
|
|
20230628,103600,285104728,629,630,630,629,3
|
|
20230628,103500,285102840,628,628,628,628,0
|
|
20230628,103400,285102840,628,631,631,628,7570
|
|
20230628,103300,280341324,629,633,633,629,23912
|
|
20230628,103200,265268140,633,633,633,633,5740
|
|
20230628,103100,261634720,633,634,634,633,62
|
|
20230628,103000,261595472,634,633,634,633,629
|
|
20230628,102900,261196814,634,634,634,634,2274
|
|
20230628,102800,259755098,634,634,634,634,30
|
|
20230628,102700,259736078,634,634,634,633,469
|
|
20230628,102600,259438828,634,634,634,633,927
|
|
20230628,102500,258851134,634,634,634,630,254
|
|
20230628,102400,258690102,630,633,633,630,1736
|
|
20230628,102300,257591322,633,634,634,630,2017
|
|
20230628,102200,256317589,632,631,634,630,878
|
|
20230628,102100,255764367,631,631,635,630,3591
|
|
20230628,102000,253498461,630,633,635,630,3473
|
|
20230628,101900,251302299,633,634,634,633,4
|
|
20230628,101800,251299764,629,633,633,629,52936
|
|
20230628,101700,217952110,634,635,635,634,305
|
|
20230628,101600,217758737,633,633,633,633,3451
|
|
20230628,101500,215574254,633,633,633,632,2733
|
|
20230628,101400,213845681,632,633,633,632,3872
|
|
20230628,101300,211396574,632,632,633,632,3907
|
|
20230628,101200,208927339,632,632,632,632,4011
|
|
20230628,101100,206392387,632,632,633,631,12441
|
|
20230628,101000,198529986,633,634,634,633,8219
|
|
20230628,100900,193327231,634,634,634,634,1088
|
|
20230628,100800,192637439,634,635,635,634,4485
|
|
20230628,100700,189792465,635,635,635,634,2583
|
|
20230628,100600,188152266,635,635,637,635,7369
|
|
20230628,100500,183465595,635,636,636,635,5780
|
|
20230628,100400,179792477,636,637,639,635,19059
|
|
20230628,100300,167669422,637,637,637,636,7075
|
|
20230628,100200,163163048,638,637,639,637,126
|
|
20230628,100100,163082744,636,636,639,635,14702
|
|
20230628,100000,153745939,636,638,638,635,17500
|
|
20230628,095900,142609170,638,640,640,638,4916
|
|
20230628,095800,139470445,640,641,641,640,6218
|
|
20230628,095700,135490924,641,641,641,641,943
|
|
20230628,095600,134886461,641,642,642,641,847
|
|
20230628,095500,134343487,643,643,643,643,0
|
|
20230628,095400,134343487,643,642,643,640,660
|
|
20230628,095300,133921060,643,642,643,640,19013
|
|
20230628,095200,121744587,643,643,643,642,5244
|
|
20230628,095100,118375934,644,645,645,644,1638
|
|
20230628,095000,117321060,644,645,645,644,5509
|
|
20230628,094900,113773255,644,645,645,644,28
|
|
20230628,094800,113755198,645,645,645,645,1025
|
|
20230628,094700,113094073,645,644,645,644,678
|
|
20230628,094600,112657440,644,644,644,644,4423
|
|
20230628,094500,109809028,644,645,645,644,2240
|
|
20230628,094400,108366301,645,645,645,644,1746
|
|
20230628,094300,107240426,644,645,645,644,1486
|
|
20230628,094200,106283275,645,645,645,645,6731
|
|
20230628,094100,101941780,646,646,646,645,1275
|
|
20230628,094000,101119310,646,646,646,646,860
|
|
20230628,093900,100563750,646,646,646,646,800
|
|
20230628,093800,100046950,645,648,648,645,41
|
|
20230628,093700,100020475,645,646,649,645,2027
|
|
20230628,093600,98712298,649,649,649,649,5
|
|
20230628,093500,98709053,646,649,649,646,1014
|
|
20230628,093400,98053967,649,649,649,649,2
|
|
20230628,093300,98052669,649,649,649,649,5
|
|
20230628,093200,98049424,649,650,650,649,4
|
|
20230628,093100,98046825,650,647,650,647,4051
|
|
20230628,093000,95417573,648,648,648,648,62
|
|
20230628,092900,95377397,648,648,648,648,1477
|
|
20230628,092800,94420301,649,650,650,649,342
|
|
20230628,092700,94198004,650,650,650,650,74
|
|
20230628,092600,94149904,650,650,650,649,95
|
|
20230628,092500,94088174,650,650,650,649,28
|
|
20230628,092400,94069975,650,648,650,648,1357
|
|
20230628,092300,93189352,648,647,648,645,3215
|
|
20230628,092200,91110466,647,647,647,647,248
|
|
20230628,092100,90950010,647,647,647,645,3208
|
|
20230628,092000,88879644,645,646,647,645,2116
|
|
20230628,091900,87513638,647,648,648,647,316
|
|
20230628,091800,87309021,648,648,648,647,942
|
|
20230628,091700,86698928,648,648,648,648,104
|
|
20230628,091600,86631536,648,646,648,646,1405
|
|
20230628,091500,85723096,648,649,649,648,1135
|
|
20230628,091400,84987316,649,648,650,647,4730
|
|
20230628,091300,81916927,648,646,648,646,1158
|
|
20230628,091200,81167852,646,644,648,643,10793
|
|
20230628,091100,74217866,614,614,614,614,0
|
|
20230628,091000,74217866,614,614,614,614,0
|
|
20230628,090900,74217866,614,654,654,614,70810
|
|
20230628,090800,28711324,651,654,654,651,4500
|
|
20230628,090700,25778313,654,653,654,650,10002
|
|
20230628,090600,19270085,654,654,654,651,2092
|
|
20230628,090500,17907568,652,652,652,652,685
|
|
20230628,090400,17460948,651,652,652,651,323
|
|
20230628,090300,17250360,650,653,654,650,10140
|
|
20230628,090200,10649627,653,653,653,652,7952
|
|
20230628,090100,5461971,654,654,654,653,1860
|
|
20230628,090000,4246708,654,656,656,654,6476
|