584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184100,120583125,638,638,638,638,5457
|
|
20230628,184000,120583125,638,638,638,638,0
|
|
20230628,183900,120583125,638,638,638,638,0
|
|
20230628,183800,120583125,638,638,638,638,0
|
|
20230628,183700,120583125,638,638,638,638,0
|
|
20230628,183600,120583125,638,638,638,638,0
|
|
20230628,183500,120583125,638,638,638,638,0
|
|
20230628,183400,120583125,638,638,638,638,0
|
|
20230628,183300,120583125,638,638,638,638,0
|
|
20230628,183200,120583125,638,638,638,638,0
|
|
20230628,183100,120583125,638,638,638,638,0
|
|
20230628,183000,120583125,638,638,638,638,0
|
|
20230628,182900,120583125,638,638,638,638,0
|
|
20230628,182800,120583125,638,638,638,638,0
|
|
20230628,182700,120583125,638,638,638,638,0
|
|
20230628,182600,120583125,638,638,638,638,0
|
|
20230628,182500,120583125,638,638,638,638,0
|
|
20230628,182400,120583125,638,638,638,638,0
|
|
20230628,182300,120583125,638,638,638,638,0
|
|
20230628,182200,120583125,638,638,638,638,0
|
|
20230628,182100,120583125,638,638,638,638,0
|
|
20230628,182000,120583125,638,638,638,638,0
|
|
20230628,181900,120583125,638,638,638,638,0
|
|
20230628,181800,120583125,638,638,638,638,0
|
|
20230628,181700,120583125,638,638,638,638,0
|
|
20230628,181600,120583125,638,638,638,638,0
|
|
20230628,181500,120583125,638,638,638,638,0
|
|
20230628,181400,120583125,638,638,638,638,0
|
|
20230628,181300,120583125,638,638,638,638,0
|
|
20230628,181200,120583125,638,638,638,638,0
|
|
20230628,181100,120583125,638,638,638,638,5457
|
|
20230628,181000,120583125,638,638,638,638,0
|
|
20230628,180900,120583125,638,638,638,638,0
|
|
20230628,180800,120583125,638,638,638,638,0
|
|
20230628,180700,120583125,638,638,638,638,0
|
|
20230628,180600,120583125,638,638,638,638,0
|
|
20230628,180500,120583125,638,638,638,638,0
|
|
20230628,180400,120583125,638,638,638,638,0
|
|
20230628,180300,120583125,638,638,638,638,0
|
|
20230628,180200,120583125,638,638,638,638,0
|
|
20230628,180100,120583125,638,638,638,638,0
|
|
20230628,180000,120583125,638,638,638,638,0
|
|
20230628,175900,120583125,638,638,638,638,0
|
|
20230628,175800,120583125,638,638,638,638,0
|
|
20230628,175700,120583125,638,638,638,638,0
|
|
20230628,175600,120583125,638,638,638,638,0
|
|
20230628,175500,120583125,638,638,638,638,0
|
|
20230628,175400,120583125,638,638,638,638,0
|
|
20230628,175300,120583125,638,638,638,638,0
|
|
20230628,175200,120583125,638,638,638,638,0
|
|
20230628,175100,120583125,638,638,638,638,0
|
|
20230628,175000,120583125,638,638,638,638,0
|
|
20230628,174900,120583125,638,638,638,638,0
|
|
20230628,174800,120583125,638,638,638,638,0
|
|
20230628,174700,120583125,638,638,638,638,0
|
|
20230628,174600,120583125,638,638,638,638,0
|
|
20230628,174500,120583125,638,638,638,638,0
|
|
20230628,174400,120583125,638,638,638,638,0
|
|
20230628,174300,120583125,638,638,638,638,0
|
|
20230628,174200,120583125,638,638,638,638,0
|
|
20230628,174100,120583125,638,638,638,638,5457
|
|
20230628,174000,120583125,638,638,638,638,0
|
|
20230628,173900,120583125,638,638,638,638,0
|
|
20230628,173800,120583125,638,638,638,638,0
|
|
20230628,173700,120583125,638,638,638,638,0
|
|
20230628,173600,120583125,638,638,638,638,0
|
|
20230628,173500,120583125,638,638,638,638,0
|
|
20230628,173400,120583125,638,638,638,638,0
|
|
20230628,173300,120583125,638,638,638,638,0
|
|
20230628,173200,120583125,638,638,638,638,0
|
|
20230628,173100,120583125,638,638,638,638,0
|
|
20230628,173000,120583125,638,638,638,638,0
|
|
20230628,172900,120583125,638,638,638,638,0
|
|
20230628,172800,120583125,638,638,638,638,0
|
|
20230628,172700,120583125,638,638,638,638,0
|
|
20230628,172600,120583125,638,638,638,638,0
|
|
20230628,172500,120583125,638,638,638,638,0
|
|
20230628,172400,120583125,638,638,638,638,0
|
|
20230628,172300,120583125,638,638,638,638,0
|
|
20230628,172200,120583125,638,638,638,638,0
|
|
20230628,172100,120583125,638,638,638,638,0
|
|
20230628,172000,120583125,638,638,638,638,0
|
|
20230628,171900,120583125,638,638,638,638,0
|
|
20230628,171800,120583125,638,638,638,638,0
|
|
20230628,171700,120583125,638,638,638,638,0
|
|
20230628,171600,120583125,638,638,638,638,0
|
|
20230628,171500,120583125,638,638,638,638,0
|
|
20230628,171400,120583125,638,638,638,638,0
|
|
20230628,171300,120583125,638,638,638,638,0
|
|
20230628,171200,120583125,638,638,638,638,0
|
|
20230628,171100,120583125,638,638,638,638,5457
|
|
20230628,171000,120583125,638,638,638,638,0
|
|
20230628,170900,120583125,638,638,638,638,0
|
|
20230628,170800,120583125,638,638,638,638,0
|
|
20230628,170700,120583125,638,638,638,638,0
|
|
20230628,170600,120583125,638,638,638,638,0
|
|
20230628,170500,120583125,638,638,638,638,0
|
|
20230628,170400,120583125,638,638,638,638,0
|
|
20230628,170300,120583125,638,638,638,638,0
|
|
20230628,170200,120583125,638,638,638,638,0
|
|
20230628,170100,120583125,638,638,638,638,0
|
|
20230628,170000,120583125,638,638,638,638,0
|
|
20230628,165900,120583125,638,638,638,638,0
|
|
20230628,165800,120583125,638,638,638,638,0
|
|
20230628,165700,120583125,638,638,638,638,0
|
|
20230628,165600,120583125,638,638,638,638,0
|
|
20230628,165500,120583125,638,638,638,638,0
|
|
20230628,165400,120583125,638,638,638,638,0
|
|
20230628,165300,120583125,638,638,638,638,0
|
|
20230628,165200,120583125,638,638,638,638,0
|
|
20230628,165100,120583125,638,638,638,638,0
|
|
20230628,165000,120583125,638,638,638,638,0
|
|
20230628,164900,120583125,638,638,638,638,0
|
|
20230628,164800,120583125,638,638,638,638,0
|
|
20230628,164700,120583125,638,638,638,638,0
|
|
20230628,164600,120583125,638,638,638,638,0
|
|
20230628,164500,120583125,638,638,638,638,0
|
|
20230628,164400,120583125,638,638,638,638,0
|
|
20230628,164300,120583125,638,638,638,638,0
|
|
20230628,164200,120583125,638,638,638,638,0
|
|
20230628,164100,120583125,638,638,638,638,5457
|
|
20230628,164000,120583125,638,638,638,638,0
|
|
20230628,163900,120583125,638,638,638,638,0
|
|
20230628,163800,120583125,638,638,638,638,0
|
|
20230628,163700,120583125,638,638,638,638,0
|
|
20230628,163600,120583125,638,638,638,638,0
|
|
20230628,163500,120583125,638,638,638,638,0
|
|
20230628,163400,120583125,638,638,638,638,0
|
|
20230628,163300,120583125,638,638,638,638,0
|
|
20230628,163200,120583125,638,638,638,638,0
|
|
20230628,163100,120583125,638,638,638,638,0
|
|
20230628,163000,120583125,638,638,638,638,0
|
|
20230628,162900,120583125,638,638,638,638,0
|
|
20230628,162800,120583125,638,638,638,638,0
|
|
20230628,162700,120583125,638,638,638,638,0
|
|
20230628,162600,120583125,638,638,638,638,0
|
|
20230628,162500,120583125,638,638,638,638,0
|
|
20230628,162400,120583125,638,638,638,638,0
|
|
20230628,162300,120583125,638,638,638,638,0
|
|
20230628,162200,120583125,638,638,638,638,0
|
|
20230628,162100,120583125,638,638,638,638,0
|
|
20230628,162000,120583125,638,638,638,638,0
|
|
20230628,161900,120583125,638,638,638,638,0
|
|
20230628,161800,120583125,638,638,638,638,0
|
|
20230628,161700,120583125,638,638,638,638,0
|
|
20230628,161600,120583125,638,638,638,638,0
|
|
20230628,161500,120583125,638,638,638,638,0
|
|
20230628,161400,120583125,638,638,638,638,0
|
|
20230628,161300,120583125,638,638,638,638,0
|
|
20230628,161200,120583125,638,638,638,638,0
|
|
20230628,161100,120583125,638,638,638,638,5457
|
|
20230628,161000,120583125,638,638,638,638,0
|
|
20230628,160900,120583125,638,638,638,638,0
|
|
20230628,160800,120583125,638,638,638,638,0
|
|
20230628,160700,120583125,638,638,638,638,0
|
|
20230628,160600,120583125,638,638,638,638,0
|
|
20230628,160500,120583125,638,638,638,638,0
|
|
20230628,160400,120583125,638,638,638,638,0
|
|
20230628,160300,120583125,638,638,638,638,0
|
|
20230628,160200,120583125,638,638,638,638,0
|
|
20230628,160100,120583125,638,638,638,638,0
|
|
20230628,160000,120583125,638,638,638,638,0
|
|
20230628,155900,120583125,638,638,638,638,0
|
|
20230628,155800,120583125,638,638,638,638,0
|
|
20230628,155700,120583125,638,638,638,638,0
|
|
20230628,155600,120583125,638,638,638,638,0
|
|
20230628,155500,120583125,638,638,638,638,0
|
|
20230628,155400,120583125,638,638,638,638,0
|
|
20230628,155300,120583125,638,638,638,638,0
|
|
20230628,155200,120583125,638,638,638,638,0
|
|
20230628,155100,120583125,638,638,638,638,0
|
|
20230628,155000,120583125,638,638,638,638,0
|
|
20230628,154900,120583125,638,638,638,638,0
|
|
20230628,154800,120583125,638,638,638,638,0
|
|
20230628,154700,120583125,638,638,638,638,0
|
|
20230628,154600,120583125,638,638,638,638,0
|
|
20230628,154500,120583125,638,638,638,638,0
|
|
20230628,154400,120583125,638,638,638,638,0
|
|
20230628,154300,120583125,638,638,638,638,0
|
|
20230628,154200,120583125,638,638,638,638,0
|
|
20230628,154100,120583125,638,638,638,638,5457
|
|
20230628,154000,120583125,638,638,638,638,0
|
|
20230628,153900,120583125,638,638,638,638,0
|
|
20230628,153800,120583125,638,638,638,638,0
|
|
20230628,153700,120583125,638,638,638,638,0
|
|
20230628,153600,120583125,638,638,638,638,0
|
|
20230628,153500,120583125,638,638,638,638,0
|
|
20230628,153400,120583125,638,638,638,638,0
|
|
20230628,153300,120583125,638,638,638,638,0
|
|
20230628,153200,120583125,638,638,638,638,0
|
|
20230628,153100,120583125,638,638,638,638,0
|
|
20230628,153000,120583125,638,638,638,638,5457
|
|
20230628,152900,117101559,632,632,632,632,0
|
|
20230628,152800,117101559,632,632,632,632,0
|
|
20230628,152700,117101559,632,632,632,632,0
|
|
20230628,152600,117101559,632,632,632,632,0
|
|
20230628,152500,117101559,632,632,632,632,0
|
|
20230628,152400,117101559,632,632,632,632,0
|
|
20230628,152300,117101559,632,632,632,632,0
|
|
20230628,152200,117101559,632,632,632,632,0
|
|
20230628,152100,117101559,632,632,632,632,0
|
|
20230628,152000,117101559,632,632,632,632,0
|
|
20230628,151900,117101559,632,632,632,632,0
|
|
20230628,151800,117101559,632,632,632,632,0
|
|
20230628,151700,117101559,632,632,632,632,50
|
|
20230628,151600,117069959,632,632,632,632,0
|
|
20230628,151500,117069959,632,632,632,632,12
|
|
20230628,151400,117062375,635,635,635,635,0
|
|
20230628,151300,117062375,635,635,635,635,1
|
|
20230628,151200,117061740,631,631,631,631,0
|
|
20230628,151100,117061740,631,631,631,631,0
|
|
20230628,151000,117061740,631,631,631,631,0
|
|
20230628,150900,117061740,631,631,631,631,0
|
|
20230628,150800,117061740,631,631,631,631,0
|
|
20230628,150700,117061740,631,633,633,631,79
|
|
20230628,150600,117011888,636,636,636,636,0
|
|
20230628,150500,117011888,636,636,636,636,1
|
|
20230628,150400,117011252,631,631,631,631,0
|
|
20230628,150300,117011252,631,631,631,631,0
|
|
20230628,150200,117011252,631,631,631,631,0
|
|
20230628,150100,117011252,631,631,631,631,0
|
|
20230628,150000,117011252,631,631,631,631,0
|
|
20230628,145900,117011252,631,631,631,631,0
|
|
20230628,145800,117011252,631,631,631,631,0
|
|
20230628,145700,117011252,631,631,631,631,0
|
|
20230628,145600,117011252,631,631,631,631,0
|
|
20230628,145500,117011252,631,631,631,631,0
|
|
20230628,145400,117011252,631,631,631,631,1
|
|
20230628,145300,117010621,636,636,636,636,0
|
|
20230628,145200,117010621,636,636,636,636,0
|
|
20230628,145100,117010621,636,636,636,636,0
|
|
20230628,145000,117010621,636,635,636,635,1000
|
|
20230628,144900,116374984,634,634,634,634,0
|
|
20230628,144800,116374984,634,634,634,634,0
|
|
20230628,144700,116374984,634,634,634,634,0
|
|
20230628,144600,116374984,634,634,634,634,0
|
|
20230628,144500,116374984,634,634,634,634,0
|
|
20230628,144400,116374984,634,634,634,634,1
|
|
20230628,144300,116374350,631,631,631,631,0
|
|
20230628,144200,116374350,631,631,631,631,267
|
|
20230628,144100,116205873,631,631,631,631,0
|
|
20230628,144000,116205873,631,631,631,631,0
|
|
20230628,143900,116205873,631,631,631,631,0
|
|
20230628,143800,116205873,631,631,631,631,0
|
|
20230628,143700,116205873,631,631,631,631,1
|
|
20230628,143600,116205242,635,635,635,635,0
|
|
20230628,143500,116205242,635,635,635,635,0
|
|
20230628,143400,116205242,635,631,635,631,183
|
|
20230628,143300,116089391,631,631,631,631,2000
|
|
20230628,143200,114827391,631,631,631,631,0
|
|
20230628,143100,114827391,631,631,631,631,0
|
|
20230628,143000,114827391,631,631,631,631,10
|
|
20230628,142900,114821081,633,633,633,633,65
|
|
20230628,142800,114779936,633,633,633,633,73
|
|
20230628,142700,114733727,636,636,636,636,0
|
|
20230628,142600,114733727,636,636,636,636,0
|
|
20230628,142500,114733727,636,636,636,636,0
|
|
20230628,142400,114733727,636,636,636,636,2
|
|
20230628,142300,114732455,636,636,636,636,0
|
|
20230628,142200,114732455,636,631,636,630,1871
|
|
20230628,142100,113553337,631,631,631,631,0
|
|
20230628,142000,113553337,631,631,631,631,0
|
|
20230628,141900,113553337,631,631,631,631,0
|
|
20230628,141800,113553337,631,631,631,631,0
|
|
20230628,141700,113553337,631,637,637,631,510
|
|
20230628,141600,113228513,637,637,637,637,1
|
|
20230628,141500,113227876,637,637,637,637,1
|
|
20230628,141400,113227239,630,630,630,630,0
|
|
20230628,141300,113227239,630,635,635,630,20000
|
|
20230628,141200,100562375,635,635,635,635,86
|
|
20230628,141100,100507765,635,635,635,635,0
|
|
20230628,141000,100507765,635,636,636,635,10001
|
|
20230628,140900,94150038,637,637,637,637,12
|
|
20230628,140800,94142394,636,636,636,636,0
|
|
20230628,140700,94142394,636,636,636,636,5000
|
|
20230628,140600,90962394,636,635,636,635,4656
|
|
20230628,140500,88001233,634,635,635,634,1405
|
|
20230628,140400,87109109,634,635,635,634,56
|
|
20230628,140300,87073550,635,635,635,635,1
|
|
20230628,140200,87072915,634,634,634,634,0
|
|
20230628,140100,87072915,634,634,634,634,0
|
|
20230628,140000,87072915,634,634,634,634,0
|
|
20230628,135900,87072915,634,634,634,634,0
|
|
20230628,135800,87072915,634,634,634,634,0
|
|
20230628,135700,87072915,634,634,634,634,0
|
|
20230628,135600,87072915,634,633,634,633,3
|
|
20230628,135500,87071014,632,632,632,632,0
|
|
20230628,135400,87071014,632,632,632,632,0
|
|
20230628,135300,87071014,632,632,632,632,0
|
|
20230628,135200,87071014,632,632,632,632,0
|
|
20230628,135100,87071014,632,632,632,632,0
|
|
20230628,135000,87071014,632,632,632,632,0
|
|
20230628,134900,87071014,632,632,632,632,0
|
|
20230628,134800,87071014,632,632,632,632,0
|
|
20230628,134700,87071014,632,632,632,632,0
|
|
20230628,134600,87071014,632,632,632,632,0
|
|
20230628,134500,87071014,632,632,632,632,0
|
|
20230628,134400,87071014,632,632,632,632,0
|
|
20230628,134300,87071014,632,632,632,632,0
|
|
20230628,134200,87071014,632,632,632,632,0
|
|
20230628,134100,87071014,632,632,632,632,0
|
|
20230628,134000,87071014,632,632,632,632,1
|
|
20230628,133900,87070382,631,631,631,631,0
|
|
20230628,133800,87070382,631,631,631,631,0
|
|
20230628,133700,87070382,631,631,631,631,0
|
|
20230628,133600,87070382,631,631,631,631,0
|
|
20230628,133500,87070382,631,631,631,631,1370
|
|
20230628,133400,86205912,631,631,631,631,500
|
|
20230628,133300,85890412,632,632,632,632,0
|
|
20230628,133200,85890412,632,632,632,632,0
|
|
20230628,133100,85890412,632,632,632,632,2325
|
|
20230628,133000,84421012,633,633,633,633,503
|
|
20230628,132900,84102613,634,634,634,634,95
|
|
20230628,132800,84042383,634,634,634,634,6
|
|
20230628,132700,84038579,635,635,635,635,100
|
|
20230628,132600,83975079,637,637,637,637,0
|
|
20230628,132500,83975079,637,637,637,637,0
|
|
20230628,132400,83975079,637,637,637,637,0
|
|
20230628,132300,83975079,637,635,637,635,1870
|
|
20230628,132200,82785552,634,634,634,634,0
|
|
20230628,132100,82785552,634,634,634,634,2
|
|
20230628,132000,82784284,635,635,635,635,0
|
|
20230628,131900,82784284,635,635,635,635,73
|
|
20230628,131800,82737929,635,635,635,635,27
|
|
20230628,131700,82720784,635,635,635,635,0
|
|
20230628,131600,82720784,635,635,635,635,1
|
|
20230628,131500,82720149,635,635,635,635,1
|
|
20230628,131400,82719514,635,635,635,635,0
|
|
20230628,131300,82719514,635,635,635,635,0
|
|
20230628,131200,82719514,635,635,635,635,0
|
|
20230628,131100,82719514,635,635,635,635,0
|
|
20230628,131000,82719514,635,635,635,635,0
|
|
20230628,130900,82719514,635,635,635,635,0
|
|
20230628,130800,82719514,635,635,635,635,0
|
|
20230628,130700,82719514,635,635,635,635,0
|
|
20230628,130600,82719514,635,635,635,635,0
|
|
20230628,130500,82719514,635,635,635,635,3
|
|
20230628,130400,82717609,635,635,635,635,0
|
|
20230628,130300,82717609,635,635,635,635,0
|
|
20230628,130200,82717609,635,635,635,635,0
|
|
20230628,130100,82717609,635,635,635,635,0
|
|
20230628,130000,82717609,635,635,635,635,2978
|
|
20230628,125900,80826579,636,636,636,636,0
|
|
20230628,125800,80826579,636,636,636,636,0
|
|
20230628,125700,80826579,636,636,636,636,10
|
|
20230628,125600,80820219,635,635,635,635,0
|
|
20230628,125500,80820219,635,635,635,635,0
|
|
20230628,125400,80820219,635,635,635,635,1
|
|
20230628,125300,80819584,636,636,636,636,490
|
|
20230628,125200,80507944,635,635,635,635,0
|
|
20230628,125100,80507944,635,635,635,635,0
|
|
20230628,125000,80507944,635,635,635,635,3209
|
|
20230628,124900,78470229,636,636,636,636,0
|
|
20230628,124800,78470229,636,636,636,636,0
|
|
20230628,124700,78470229,636,636,636,636,50
|
|
20230628,124600,78438429,636,636,636,636,500
|
|
20230628,124500,78120429,635,635,635,635,0
|
|
20230628,124400,78120429,635,635,635,635,0
|
|
20230628,124300,78120429,635,635,635,635,0
|
|
20230628,124200,78120429,635,635,635,635,0
|
|
20230628,124100,78120429,635,635,635,635,888
|
|
20230628,124000,77556549,635,635,635,635,0
|
|
20230628,123900,77556549,635,635,635,635,0
|
|
20230628,123800,77556549,635,635,635,635,0
|
|
20230628,123700,77556549,635,635,635,635,0
|
|
20230628,123600,77556549,635,635,635,635,0
|
|
20230628,123500,77556549,635,635,635,635,10
|
|
20230628,123400,77550199,635,635,635,635,0
|
|
20230628,123300,77550199,635,635,635,635,0
|
|
20230628,123200,77550199,635,635,635,635,0
|
|
20230628,123100,77550199,635,635,635,635,0
|
|
20230628,123000,77550199,635,635,635,635,1
|
|
20230628,122900,77549564,635,635,635,635,0
|
|
20230628,122800,77549564,635,635,635,635,0
|
|
20230628,122700,77549564,635,635,635,635,0
|
|
20230628,122600,77549564,635,635,635,635,0
|
|
20230628,122500,77549564,635,635,635,635,0
|
|
20230628,122400,77549564,635,635,635,635,0
|
|
20230628,122300,77549564,635,635,635,635,0
|
|
20230628,122200,77549564,635,635,635,635,0
|
|
20230628,122100,77549564,635,635,635,635,0
|
|
20230628,122000,77549564,635,635,635,635,1
|
|
20230628,121900,77548929,632,632,632,632,400
|
|
20230628,121800,77296129,632,632,632,632,1
|
|
20230628,121700,77295497,632,632,632,632,0
|
|
20230628,121600,77295497,632,632,632,632,0
|
|
20230628,121500,77295497,632,632,632,632,0
|
|
20230628,121400,77295497,632,632,632,632,0
|
|
20230628,121300,77295497,632,632,632,632,0
|
|
20230628,121200,77295497,632,632,632,632,0
|
|
20230628,121100,77295497,632,632,632,632,0
|
|
20230628,121000,77295497,632,632,632,632,1
|
|
20230628,120900,77294865,631,631,631,631,0
|
|
20230628,120800,77294865,631,631,631,631,0
|
|
20230628,120700,77294865,631,631,631,631,0
|
|
20230628,120600,77294865,631,631,631,631,0
|
|
20230628,120500,77294865,631,631,631,631,0
|
|
20230628,120400,77294865,631,631,631,631,0
|
|
20230628,120300,77294865,631,631,631,631,0
|
|
20230628,120200,77294865,631,631,631,631,0
|
|
20230628,120100,77294865,631,631,631,631,0
|
|
20230628,120000,77294865,631,631,631,631,0
|
|
20230628,115900,77294865,631,631,631,631,0
|
|
20230628,115800,77294865,631,631,631,631,0
|
|
20230628,115700,77294865,631,631,631,631,0
|
|
20230628,115600,77294865,631,631,631,631,0
|
|
20230628,115500,77294865,631,631,631,631,0
|
|
20230628,115400,77294865,631,634,634,631,9
|
|
20230628,115300,77289168,634,634,634,634,0
|
|
20230628,115200,77289168,634,634,634,634,0
|
|
20230628,115100,77289168,634,634,634,634,0
|
|
20230628,115000,77289168,634,634,634,634,6
|
|
20230628,114900,77285364,632,632,632,632,0
|
|
20230628,114800,77285364,632,632,632,632,57
|
|
20230628,114700,77249340,632,632,632,632,1
|
|
20230628,114600,77248708,631,632,632,631,5500
|
|
20230628,114500,73778187,631,631,631,631,0
|
|
20230628,114400,73778187,631,631,631,631,0
|
|
20230628,114300,73778187,631,631,631,631,0
|
|
20230628,114200,73778187,631,631,631,631,0
|
|
20230628,114100,73778187,631,631,631,631,0
|
|
20230628,114000,73778187,631,631,631,631,0
|
|
20230628,113900,73778187,631,631,631,631,0
|
|
20230628,113800,73778187,631,633,633,631,4000
|
|
20230628,113700,71253241,632,632,632,632,0
|
|
20230628,113600,71253241,632,633,633,632,1504
|
|
20230628,113500,70302699,634,634,634,634,0
|
|
20230628,113400,70302699,634,634,634,634,0
|
|
20230628,113300,70302699,634,634,634,634,0
|
|
20230628,113200,70302699,634,634,634,634,0
|
|
20230628,113100,70302699,634,634,634,634,0
|
|
20230628,113000,70302699,634,634,634,634,0
|
|
20230628,112900,70302699,634,634,634,634,0
|
|
20230628,112800,70302699,634,634,634,634,0
|
|
20230628,112700,70302699,634,634,634,634,0
|
|
20230628,112600,70302699,634,634,634,634,0
|
|
20230628,112500,70302699,634,634,634,634,10
|
|
20230628,112400,70296359,634,634,634,634,0
|
|
20230628,112300,70296359,634,634,634,634,0
|
|
20230628,112200,70296359,634,634,634,634,10
|
|
20230628,112100,70290019,634,634,634,634,0
|
|
20230628,112000,70290019,634,634,634,634,0
|
|
20230628,111900,70290019,634,634,634,634,0
|
|
20230628,111800,70290019,634,634,634,634,0
|
|
20230628,111700,70290019,634,634,636,634,801
|
|
20230628,111600,69782183,634,634,634,634,0
|
|
20230628,111500,69782183,634,634,634,634,2
|
|
20230628,111400,69780915,635,635,635,635,0
|
|
20230628,111300,69780915,635,635,635,635,0
|
|
20230628,111200,69780915,635,635,635,635,0
|
|
20230628,111100,69780915,635,635,635,635,67
|
|
20230628,111000,69738370,635,635,635,635,51
|
|
20230628,110900,69705985,635,635,635,635,0
|
|
20230628,110800,69705985,635,635,635,635,284
|
|
20230628,110700,69525645,635,635,635,635,100
|
|
20230628,110600,69462145,635,635,635,635,1
|
|
20230628,110500,69461510,635,635,635,635,133
|
|
20230628,110400,69377055,635,635,635,635,0
|
|
20230628,110300,69377055,635,635,635,635,0
|
|
20230628,110200,69377055,635,635,635,635,1
|
|
20230628,110100,69376420,636,636,636,636,0
|
|
20230628,110000,69376420,636,636,636,636,0
|
|
20230628,105900,69376420,636,636,636,636,4
|
|
20230628,105800,69373876,636,636,636,636,1000
|
|
20230628,105700,68737876,636,636,636,636,0
|
|
20230628,105600,68737876,636,636,636,636,0
|
|
20230628,105500,68737876,636,636,636,636,0
|
|
20230628,105400,68737876,636,636,636,636,12
|
|
20230628,105300,68730244,636,636,636,636,725
|
|
20230628,105200,68269144,635,635,635,635,0
|
|
20230628,105100,68269144,635,635,635,635,0
|
|
20230628,105000,68269144,635,635,635,635,0
|
|
20230628,104900,68269144,635,635,635,635,235
|
|
20230628,104800,68119919,636,634,636,634,1004
|
|
20230628,104700,67482372,634,634,634,634,2009
|
|
20230628,104600,66208666,635,635,635,635,0
|
|
20230628,104500,66208666,635,635,635,635,187
|
|
20230628,104400,66089921,634,634,634,634,0
|
|
20230628,104300,66089921,634,634,634,634,5
|
|
20230628,104200,66086751,634,634,634,634,20
|
|
20230628,104100,66074071,634,634,634,634,137
|
|
20230628,104000,65987213,634,634,634,634,0
|
|
20230628,103900,65987213,634,634,634,634,0
|
|
20230628,103800,65987213,634,634,634,634,0
|
|
20230628,103700,65987213,634,633,634,633,2163
|
|
20230628,103600,64615995,634,634,634,634,0
|
|
20230628,103500,64615995,634,634,634,634,0
|
|
20230628,103400,64615995,634,634,634,634,100
|
|
20230628,103300,64552595,634,634,634,634,3001
|
|
20230628,103200,62649961,634,634,634,634,11
|
|
20230628,103100,62642987,634,634,634,634,0
|
|
20230628,103000,62642987,634,634,634,634,0
|
|
20230628,102900,62642987,634,634,634,634,0
|
|
20230628,102800,62642987,634,634,634,634,0
|
|
20230628,102700,62642987,634,634,634,634,0
|
|
20230628,102600,62642987,634,634,634,634,0
|
|
20230628,102500,62642987,634,634,634,634,0
|
|
20230628,102400,62642987,634,634,634,634,0
|
|
20230628,102300,62642987,634,634,634,634,0
|
|
20230628,102200,62642987,634,634,634,634,0
|
|
20230628,102100,62642987,634,634,634,634,105
|
|
20230628,102000,62576417,636,636,636,636,0
|
|
20230628,101900,62576417,636,636,636,636,0
|
|
20230628,101800,62576417,636,636,636,636,0
|
|
20230628,101700,62576417,636,636,636,636,0
|
|
20230628,101600,62576417,636,636,636,636,1875
|
|
20230628,101500,61383917,637,637,637,637,0
|
|
20230628,101400,61383917,637,637,637,637,143
|
|
20230628,101300,61292826,637,637,637,637,800
|
|
20230628,101200,60783226,637,637,637,637,0
|
|
20230628,101100,60783226,637,637,637,637,0
|
|
20230628,101000,60783226,637,636,637,636,3374
|
|
20230628,100900,58637327,636,636,636,636,6221
|
|
20230628,100800,54680771,637,636,637,636,33
|
|
20230628,100700,54659780,636,636,636,636,0
|
|
20230628,100600,54659780,636,636,636,636,0
|
|
20230628,100500,54659780,636,636,636,636,0
|
|
20230628,100400,54659780,636,636,636,636,0
|
|
20230628,100300,54659780,636,636,636,636,0
|
|
20230628,100200,54659780,636,636,636,636,0
|
|
20230628,100100,54659780,636,636,636,636,10
|
|
20230628,100000,54653420,637,637,637,637,0
|
|
20230628,095900,54653420,637,637,637,637,1
|
|
20230628,095800,54652783,632,635,635,632,551
|
|
20230628,095700,54304346,636,636,636,636,9
|
|
20230628,095600,54298622,637,637,637,637,0
|
|
20230628,095500,54298622,637,637,637,637,0
|
|
20230628,095400,54298622,637,637,637,637,36271
|
|
20230628,095300,31193995,637,638,638,637,1351
|
|
20230628,095200,30332801,637,637,637,637,3009
|
|
20230628,095100,28416068,637,636,637,631,5550
|
|
20230628,095000,24912763,636,636,636,636,4999
|
|
20230628,094900,21733399,635,635,635,635,0
|
|
20230628,094800,21733399,635,635,635,635,0
|
|
20230628,094700,21733399,635,635,635,635,0
|
|
20230628,094600,21733399,635,635,635,635,0
|
|
20230628,094500,21733399,635,635,635,635,338
|
|
20230628,094400,21518769,634,634,634,634,308
|
|
20230628,094300,21323497,634,634,634,634,1
|
|
20230628,094200,21322863,634,634,635,634,511
|
|
20230628,094100,20998888,635,635,635,635,13
|
|
20230628,094000,20990633,636,636,636,636,0
|
|
20230628,093900,20990633,636,636,636,636,0
|
|
20230628,093800,20990633,636,635,636,635,1002
|
|
20230628,093700,20353363,635,635,635,635,1
|
|
20230628,093600,20352728,635,636,636,635,15
|
|
20230628,093500,20343189,636,635,636,635,51
|
|
20230628,093400,20310779,636,636,636,636,700
|
|
20230628,093300,19865579,636,636,636,636,14
|
|
20230628,093200,19856675,636,637,637,636,202
|
|
20230628,093100,19728002,636,636,638,636,5478
|
|
20230628,093000,16243985,636,636,636,636,0
|
|
20230628,092900,16243985,636,636,636,636,0
|
|
20230628,092800,16243985,636,636,636,636,790
|
|
20230628,092700,15741545,633,633,633,633,4301
|
|
20230628,092600,13019012,633,633,633,633,10
|
|
20230628,092500,13012682,634,634,634,634,0
|
|
20230628,092400,13012682,634,634,634,634,100
|
|
20230628,092300,12949282,636,632,636,631,2259
|
|
20230628,092200,11523273,632,632,632,632,0
|
|
20230628,092100,11523273,632,632,632,632,2
|
|
20230628,092000,11522009,636,636,636,636,500
|
|
20230628,091900,11204009,636,633,636,632,1051
|
|
20230628,091800,10539146,635,635,635,635,2000
|
|
20230628,091700,9269146,633,633,633,633,2000
|
|
20230628,091600,8003146,635,635,635,635,304
|
|
20230628,091500,7810106,635,635,635,635,3
|
|
20230628,091400,7808201,636,636,636,636,0
|
|
20230628,091300,7808201,636,636,636,636,0
|
|
20230628,091200,7808201,636,636,636,636,1031
|
|
20230628,091100,7152485,635,635,635,635,2
|
|
20230628,091000,7151215,636,636,636,636,0
|
|
20230628,090900,7151215,636,633,636,633,2768
|
|
20230628,090800,5393838,633,633,633,633,0
|
|
20230628,090700,5393838,633,633,633,633,0
|
|
20230628,090600,5393838,633,635,635,633,2053
|
|
20230628,090500,4094189,635,635,635,635,300
|
|
20230628,090400,3903689,633,632,633,632,2195
|
|
20230628,090300,2514424,633,633,633,633,0
|
|
20230628,090200,2514424,633,633,633,633,100
|
|
20230628,090100,2451124,635,631,635,629,1844
|
|
20230628,090000,1287871,631,631,631,631,2041
|