590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184700,45806257,582,582,582,582,1223
|
|
20230628,184600,45806257,582,582,582,582,0
|
|
20230628,184500,45806257,582,582,582,582,0
|
|
20230628,184400,45806257,582,582,582,582,0
|
|
20230628,184300,45806257,582,582,582,582,0
|
|
20230628,184200,45806257,582,582,582,582,0
|
|
20230628,184100,45806257,582,582,582,582,0
|
|
20230628,184000,45806257,582,582,582,582,0
|
|
20230628,183900,45806257,582,582,582,582,0
|
|
20230628,183800,45806257,582,582,582,582,0
|
|
20230628,183700,45806257,582,582,582,582,0
|
|
20230628,183600,45806257,582,582,582,582,0
|
|
20230628,183500,45806257,582,582,582,582,0
|
|
20230628,183400,45806257,582,582,582,582,0
|
|
20230628,183300,45806257,582,582,582,582,0
|
|
20230628,183200,45806257,582,582,582,582,0
|
|
20230628,183100,45806257,582,582,582,582,0
|
|
20230628,183000,45806257,582,582,582,582,0
|
|
20230628,182900,45806257,582,582,582,582,0
|
|
20230628,182800,45806257,582,582,582,582,0
|
|
20230628,182700,45806257,582,582,582,582,0
|
|
20230628,182600,45806257,582,582,582,582,0
|
|
20230628,182500,45806257,582,582,582,582,0
|
|
20230628,182400,45806257,582,582,582,582,0
|
|
20230628,182300,45806257,582,582,582,582,0
|
|
20230628,182200,45806257,582,582,582,582,0
|
|
20230628,182100,45806257,582,582,582,582,0
|
|
20230628,182000,45806257,582,582,582,582,0
|
|
20230628,181900,45806257,582,582,582,582,0
|
|
20230628,181800,45806257,582,582,582,582,0
|
|
20230628,181700,45806257,582,582,582,582,1223
|
|
20230628,181600,45806257,582,582,582,582,0
|
|
20230628,181500,45806257,582,582,582,582,0
|
|
20230628,181400,45806257,582,582,582,582,0
|
|
20230628,181300,45806257,582,582,582,582,0
|
|
20230628,181200,45806257,582,582,582,582,0
|
|
20230628,181100,45806257,582,582,582,582,0
|
|
20230628,181000,45806257,582,582,582,582,0
|
|
20230628,180900,45806257,582,582,582,582,0
|
|
20230628,180800,45806257,582,582,582,582,0
|
|
20230628,180700,45806257,582,582,582,582,0
|
|
20230628,180600,45806257,582,582,582,582,0
|
|
20230628,180500,45806257,582,582,582,582,0
|
|
20230628,180400,45806257,582,582,582,582,0
|
|
20230628,180300,45806257,582,582,582,582,0
|
|
20230628,180200,45806257,582,582,582,582,0
|
|
20230628,180100,45806257,582,582,582,582,0
|
|
20230628,180000,45806257,582,582,582,582,0
|
|
20230628,175900,45806257,582,582,582,582,0
|
|
20230628,175800,45806257,582,582,582,582,0
|
|
20230628,175700,45806257,582,582,582,582,0
|
|
20230628,175600,45806257,582,582,582,582,0
|
|
20230628,175500,45806257,582,582,582,582,0
|
|
20230628,175400,45806257,582,582,582,582,0
|
|
20230628,175300,45806257,582,582,582,582,0
|
|
20230628,175200,45806257,582,582,582,582,0
|
|
20230628,175100,45806257,582,582,582,582,0
|
|
20230628,175000,45806257,582,582,582,582,0
|
|
20230628,174900,45806257,582,582,582,582,0
|
|
20230628,174800,45806257,582,582,582,582,0
|
|
20230628,174700,45806257,582,582,582,582,1223
|
|
20230628,174600,45806257,582,582,582,582,0
|
|
20230628,174500,45806257,582,582,582,582,0
|
|
20230628,174400,45806257,582,582,582,582,0
|
|
20230628,174300,45806257,582,582,582,582,0
|
|
20230628,174200,45806257,582,582,582,582,0
|
|
20230628,174100,45806257,582,582,582,582,0
|
|
20230628,174000,45806257,582,582,582,582,0
|
|
20230628,173900,45806257,582,582,582,582,0
|
|
20230628,173800,45806257,582,582,582,582,0
|
|
20230628,173700,45806257,582,582,582,582,0
|
|
20230628,173600,45806257,582,582,582,582,0
|
|
20230628,173500,45806257,582,582,582,582,0
|
|
20230628,173400,45806257,582,582,582,582,0
|
|
20230628,173300,45806257,582,582,582,582,0
|
|
20230628,173200,45806257,582,582,582,582,0
|
|
20230628,173100,45806257,582,582,582,582,0
|
|
20230628,173000,45806257,582,582,582,582,0
|
|
20230628,172900,45806257,582,582,582,582,0
|
|
20230628,172800,45806257,582,582,582,582,0
|
|
20230628,172700,45806257,582,582,582,582,0
|
|
20230628,172600,45806257,582,582,582,582,0
|
|
20230628,172500,45806257,582,582,582,582,0
|
|
20230628,172400,45806257,582,582,582,582,0
|
|
20230628,172300,45806257,582,582,582,582,0
|
|
20230628,172200,45806257,582,582,582,582,0
|
|
20230628,172100,45806257,582,582,582,582,0
|
|
20230628,172000,45806257,582,582,582,582,0
|
|
20230628,171900,45806257,582,582,582,582,0
|
|
20230628,171800,45806257,582,582,582,582,0
|
|
20230628,171700,45806257,582,582,582,582,1223
|
|
20230628,171600,45806257,582,582,582,582,0
|
|
20230628,171500,45806257,582,582,582,582,0
|
|
20230628,171400,45806257,582,582,582,582,0
|
|
20230628,171300,45806257,582,582,582,582,0
|
|
20230628,171200,45806257,582,582,582,582,0
|
|
20230628,171100,45806257,582,582,582,582,0
|
|
20230628,171000,45806257,582,582,582,582,0
|
|
20230628,170900,45806257,582,582,582,582,0
|
|
20230628,170800,45806257,582,582,582,582,0
|
|
20230628,170700,45806257,582,582,582,582,0
|
|
20230628,170600,45806257,582,582,582,582,0
|
|
20230628,170500,45806257,582,582,582,582,0
|
|
20230628,170400,45806257,582,582,582,582,0
|
|
20230628,170300,45806257,582,582,582,582,0
|
|
20230628,170200,45806257,582,582,582,582,0
|
|
20230628,170100,45806257,582,582,582,582,0
|
|
20230628,170000,45806257,582,582,582,582,0
|
|
20230628,165900,45806257,582,582,582,582,0
|
|
20230628,165800,45806257,582,582,582,582,0
|
|
20230628,165700,45806257,582,582,582,582,0
|
|
20230628,165600,45806257,582,582,582,582,0
|
|
20230628,165500,45806257,582,582,582,582,0
|
|
20230628,165400,45806257,582,582,582,582,0
|
|
20230628,165300,45806257,582,582,582,582,0
|
|
20230628,165200,45806257,582,582,582,582,0
|
|
20230628,165100,45806257,582,582,582,582,0
|
|
20230628,165000,45806257,582,582,582,582,0
|
|
20230628,164900,45806257,582,582,582,582,0
|
|
20230628,164800,45806257,582,582,582,582,0
|
|
20230628,164700,45806257,582,582,582,582,1223
|
|
20230628,164600,45806257,582,582,582,582,0
|
|
20230628,164500,45806257,582,582,582,582,0
|
|
20230628,164400,45806257,582,582,582,582,0
|
|
20230628,164300,45806257,582,582,582,582,0
|
|
20230628,164200,45806257,582,582,582,582,0
|
|
20230628,164100,45806257,582,582,582,582,0
|
|
20230628,164000,45806257,582,582,582,582,0
|
|
20230628,163900,45806257,582,582,582,582,0
|
|
20230628,163800,45806257,582,582,582,582,0
|
|
20230628,163700,45806257,582,582,582,582,0
|
|
20230628,163600,45806257,582,582,582,582,0
|
|
20230628,163500,45806257,582,582,582,582,0
|
|
20230628,163400,45806257,582,582,582,582,0
|
|
20230628,163300,45806257,582,582,582,582,0
|
|
20230628,163200,45806257,582,582,582,582,0
|
|
20230628,163100,45806257,582,582,582,582,0
|
|
20230628,163000,45806257,582,582,582,582,0
|
|
20230628,162900,45806257,582,582,582,582,0
|
|
20230628,162800,45806257,582,582,582,582,0
|
|
20230628,162700,45806257,582,582,582,582,0
|
|
20230628,162600,45806257,582,582,582,582,0
|
|
20230628,162500,45806257,582,582,582,582,0
|
|
20230628,162400,45806257,582,582,582,582,0
|
|
20230628,162300,45806257,582,582,582,582,0
|
|
20230628,162200,45806257,582,582,582,582,0
|
|
20230628,162100,45806257,582,582,582,582,0
|
|
20230628,162000,45806257,582,582,582,582,0
|
|
20230628,161900,45806257,582,582,582,582,0
|
|
20230628,161800,45806257,582,582,582,582,0
|
|
20230628,161700,45806257,582,582,582,582,1223
|
|
20230628,161600,45806257,582,582,582,582,0
|
|
20230628,161500,45806257,582,582,582,582,0
|
|
20230628,161400,45806257,582,582,582,582,0
|
|
20230628,161300,45806257,582,582,582,582,0
|
|
20230628,161200,45806257,582,582,582,582,0
|
|
20230628,161100,45806257,582,582,582,582,0
|
|
20230628,161000,45806257,582,582,582,582,0
|
|
20230628,160900,45806257,582,582,582,582,0
|
|
20230628,160800,45806257,582,582,582,582,0
|
|
20230628,160700,45806257,582,582,582,582,0
|
|
20230628,160600,45806257,582,582,582,582,0
|
|
20230628,160500,45806257,582,582,582,582,0
|
|
20230628,160400,45806257,582,582,582,582,0
|
|
20230628,160300,45806257,582,582,582,582,0
|
|
20230628,160200,45806257,582,582,582,582,0
|
|
20230628,160100,45806257,582,582,582,582,0
|
|
20230628,160000,45806257,582,582,582,582,0
|
|
20230628,155900,45806257,582,582,582,582,0
|
|
20230628,155800,45806257,582,582,582,582,0
|
|
20230628,155700,45806257,582,582,582,582,0
|
|
20230628,155600,45806257,582,582,582,582,0
|
|
20230628,155500,45806257,582,582,582,582,0
|
|
20230628,155400,45806257,582,582,582,582,0
|
|
20230628,155300,45806257,582,582,582,582,0
|
|
20230628,155200,45806257,582,582,582,582,0
|
|
20230628,155100,45806257,582,582,582,582,0
|
|
20230628,155000,45806257,582,582,582,582,0
|
|
20230628,154900,45806257,582,582,582,582,0
|
|
20230628,154800,45806257,582,582,582,582,0
|
|
20230628,154700,45806257,582,582,582,582,1223
|
|
20230628,154600,45806257,582,582,582,582,0
|
|
20230628,154500,45806257,582,582,582,582,0
|
|
20230628,154400,45806257,582,582,582,582,0
|
|
20230628,154300,45806257,582,582,582,582,0
|
|
20230628,154200,45806257,582,582,582,582,0
|
|
20230628,154100,45806257,582,582,582,582,0
|
|
20230628,154000,45806257,582,582,582,582,0
|
|
20230628,153900,45806257,582,582,582,582,0
|
|
20230628,153800,45806257,582,582,582,582,0
|
|
20230628,153700,45806257,582,582,582,582,0
|
|
20230628,153600,45806257,582,582,582,582,0
|
|
20230628,153500,45806257,582,582,582,582,0
|
|
20230628,153400,45806257,582,582,582,582,0
|
|
20230628,153300,45806257,582,582,582,582,0
|
|
20230628,153200,45806257,582,582,582,582,0
|
|
20230628,153100,45806257,582,582,582,582,0
|
|
20230628,153000,45806257,582,582,582,582,1223
|
|
20230628,152900,45094471,584,584,584,584,0
|
|
20230628,152800,45094471,584,584,584,584,0
|
|
20230628,152700,45094471,584,584,584,584,0
|
|
20230628,152600,45094471,584,584,584,584,0
|
|
20230628,152500,45094471,584,584,584,584,0
|
|
20230628,152400,45094471,584,584,584,584,0
|
|
20230628,152300,45094471,584,584,584,584,0
|
|
20230628,152200,45094471,584,584,584,584,0
|
|
20230628,152100,45094471,584,584,584,584,0
|
|
20230628,152000,45094471,584,584,584,584,0
|
|
20230628,151900,45094471,584,584,584,582,36
|
|
20230628,151800,45073449,584,582,584,582,77
|
|
20230628,151700,45028633,582,582,582,581,54
|
|
20230628,151600,44997206,583,582,584,582,6
|
|
20230628,151500,44993709,584,583,584,583,2
|
|
20230628,151400,44992542,584,582,584,582,137
|
|
20230628,151300,44912788,584,584,584,584,0
|
|
20230628,151200,44912788,584,584,584,584,1
|
|
20230628,151100,44912204,582,582,582,582,82
|
|
20230628,151000,44864480,581,583,583,581,1500
|
|
20230628,150900,43992601,583,582,585,582,1213
|
|
20230628,150800,43283521,584,584,584,584,150
|
|
20230628,150700,43195921,584,584,584,584,1
|
|
20230628,150600,43195337,584,581,584,581,16
|
|
20230628,150500,43185996,581,582,582,581,110
|
|
20230628,150400,43122000,584,584,584,584,1
|
|
20230628,150300,43121416,582,582,582,582,300
|
|
20230628,150200,42946816,582,582,582,582,15
|
|
20230628,150100,42938086,582,582,582,582,9
|
|
20230628,150000,42932848,582,582,582,582,985
|
|
20230628,145900,42359578,582,582,582,582,39
|
|
20230628,145800,42336880,582,582,582,582,23
|
|
20230628,145700,42323494,582,582,582,582,71
|
|
20230628,145600,42282172,582,582,582,582,50
|
|
20230628,145500,42253072,582,582,582,581,2160
|
|
20230628,145400,40998065,582,582,582,582,41
|
|
20230628,145300,40974203,582,582,582,582,2075
|
|
20230628,145200,39766553,583,584,584,583,873
|
|
20230628,145100,39257589,584,584,584,584,0
|
|
20230628,145000,39257589,584,584,584,584,0
|
|
20230628,144900,39257589,584,584,584,584,0
|
|
20230628,144800,39257589,584,584,584,584,0
|
|
20230628,144700,39257589,584,584,584,584,0
|
|
20230628,144600,39257589,584,584,584,584,0
|
|
20230628,144500,39257589,584,584,584,584,0
|
|
20230628,144400,39257589,584,584,584,584,0
|
|
20230628,144300,39257589,584,584,584,584,0
|
|
20230628,144200,39257589,584,584,584,584,0
|
|
20230628,144100,39257589,584,584,584,584,930
|
|
20230628,144000,38714469,584,584,584,584,876
|
|
20230628,143900,38202885,584,584,584,584,0
|
|
20230628,143800,38202885,584,584,584,584,1
|
|
20230628,143700,38202301,584,584,584,584,4
|
|
20230628,143600,38199965,584,584,584,584,5
|
|
20230628,143500,38197045,584,584,584,584,0
|
|
20230628,143400,38197045,584,584,584,583,34
|
|
20230628,143300,38177191,584,584,584,584,0
|
|
20230628,143200,38177191,584,584,584,584,1
|
|
20230628,143100,38176607,584,584,584,584,0
|
|
20230628,143000,38176607,584,584,584,584,1
|
|
20230628,142900,38176023,585,585,585,585,0
|
|
20230628,142800,38176023,585,585,585,585,0
|
|
20230628,142700,38176023,585,585,585,585,0
|
|
20230628,142600,38176023,585,585,585,585,3
|
|
20230628,142500,38174268,585,585,585,585,3
|
|
20230628,142400,38172513,585,585,585,585,0
|
|
20230628,142300,38172513,585,583,585,583,54
|
|
20230628,142200,38140976,584,584,584,584,20
|
|
20230628,142100,38129296,584,584,584,584,1000
|
|
20230628,142000,37545296,584,584,584,584,0
|
|
20230628,141900,37545296,584,584,584,584,1
|
|
20230628,141800,37544712,584,584,584,584,0
|
|
20230628,141700,37544712,584,584,584,584,40
|
|
20230628,141600,37521352,584,584,584,584,1
|
|
20230628,141500,37520768,584,584,584,584,10
|
|
20230628,141400,37514928,584,584,584,584,0
|
|
20230628,141300,37514928,584,584,584,584,9
|
|
20230628,141200,37509672,584,584,584,584,5
|
|
20230628,141100,37506752,584,584,584,584,10
|
|
20230628,141000,37500912,584,584,584,584,14
|
|
20230628,140900,37492736,584,584,584,584,20
|
|
20230628,140800,37481056,583,583,583,583,1416
|
|
20230628,140700,36655528,583,583,583,583,300
|
|
20230628,140600,36480628,583,583,583,583,10
|
|
20230628,140500,36474798,583,583,583,583,12
|
|
20230628,140400,36467802,583,583,583,583,0
|
|
20230628,140300,36467802,583,583,583,583,10
|
|
20230628,140200,36461972,583,583,583,583,10
|
|
20230628,140100,36456142,581,581,581,581,0
|
|
20230628,140000,36456142,581,581,581,581,1
|
|
20230628,135900,36455561,581,582,582,581,482
|
|
20230628,135800,36175512,583,583,583,583,0
|
|
20230628,135700,36175512,583,583,583,583,8
|
|
20230628,135600,36170848,583,583,583,583,342
|
|
20230628,135500,35971462,583,583,583,583,0
|
|
20230628,135400,35971462,583,583,583,583,2
|
|
20230628,135300,35970296,582,582,582,582,0
|
|
20230628,135200,35970296,582,582,582,582,0
|
|
20230628,135100,35970296,582,582,582,582,0
|
|
20230628,135000,35970296,582,582,582,582,0
|
|
20230628,134900,35970296,582,582,583,582,2331
|
|
20230628,134800,34612654,582,582,582,582,0
|
|
20230628,134700,34612654,582,582,582,582,0
|
|
20230628,134600,34612654,582,582,582,582,1677
|
|
20230628,134500,33636640,583,583,583,583,0
|
|
20230628,134400,33636640,583,583,583,583,10
|
|
20230628,134300,33630810,583,583,583,583,1
|
|
20230628,134200,33630227,583,583,583,583,20
|
|
20230628,134100,33618567,583,583,583,583,10
|
|
20230628,134000,33612737,583,583,583,583,20
|
|
20230628,133900,33601077,583,583,583,583,10
|
|
20230628,133800,33595247,583,583,583,583,10
|
|
20230628,133700,33589417,583,583,583,583,0
|
|
20230628,133600,33589417,583,583,583,583,30
|
|
20230628,133500,33571927,583,583,583,583,0
|
|
20230628,133400,33571927,583,583,583,583,10
|
|
20230628,133300,33566097,583,583,583,583,11
|
|
20230628,133200,33559684,583,583,583,583,10
|
|
20230628,133100,33553854,583,583,583,583,0
|
|
20230628,133000,33553854,583,583,583,582,22
|
|
20230628,132900,33541030,583,583,583,583,0
|
|
20230628,132800,33541030,583,583,583,583,20
|
|
20230628,132700,33529370,583,583,583,583,20
|
|
20230628,132600,33517710,583,583,583,583,420
|
|
20230628,132500,33272850,583,583,583,583,20
|
|
20230628,132400,33261190,583,583,583,583,30
|
|
20230628,132300,33243700,583,583,583,583,10
|
|
20230628,132200,33237870,583,582,583,582,562
|
|
20230628,132100,32910764,583,583,583,583,137
|
|
20230628,132000,32830893,584,584,584,584,1
|
|
20230628,131900,32830309,583,583,583,583,500
|
|
20230628,131800,32538809,583,583,584,583,1761
|
|
20230628,131700,31512145,584,584,585,584,33
|
|
20230628,131600,31492872,584,585,585,584,602
|
|
20230628,131500,31141302,585,585,585,585,0
|
|
20230628,131400,31141302,585,585,585,585,0
|
|
20230628,131300,31141302,585,585,585,585,17
|
|
20230628,131200,31131357,585,585,585,585,0
|
|
20230628,131100,31131357,585,585,585,585,0
|
|
20230628,131000,31131357,585,585,585,585,0
|
|
20230628,130900,31131357,585,585,585,585,0
|
|
20230628,130800,31131357,585,585,585,585,1
|
|
20230628,130700,31130772,585,585,585,585,0
|
|
20230628,130600,31130772,585,585,585,585,5
|
|
20230628,130500,31127847,585,585,585,585,0
|
|
20230628,130400,31127847,585,585,585,585,0
|
|
20230628,130300,31127847,585,585,585,585,0
|
|
20230628,130200,31127847,585,585,585,585,0
|
|
20230628,130100,31127847,585,585,585,585,3
|
|
20230628,130000,31126092,585,585,585,585,1
|
|
20230628,125900,31125507,585,585,585,585,0
|
|
20230628,125800,31125507,585,585,585,585,1
|
|
20230628,125700,31124922,584,584,584,584,1
|
|
20230628,125600,31124338,584,584,585,584,513
|
|
20230628,125500,30824546,584,584,584,583,331
|
|
20230628,125400,30631553,584,584,584,584,22
|
|
20230628,125300,30618705,584,584,584,584,4
|
|
20230628,125200,30616369,584,584,584,584,65
|
|
20230628,125100,30578409,584,584,584,584,10
|
|
20230628,125000,30572569,584,584,584,584,20
|
|
20230628,124900,30560889,584,584,584,584,10
|
|
20230628,124800,30555049,584,584,584,584,0
|
|
20230628,124700,30555049,584,584,584,584,0
|
|
20230628,124600,30555049,584,584,584,584,513
|
|
20230628,124500,30255457,584,584,584,584,10
|
|
20230628,124400,30249617,584,584,584,583,120
|
|
20230628,124300,30179648,584,584,584,584,10
|
|
20230628,124200,30173808,584,584,584,584,0
|
|
20230628,124100,30173808,584,583,584,583,105
|
|
20230628,124000,30112588,584,584,584,584,10
|
|
20230628,123900,30106748,584,584,584,584,0
|
|
20230628,123800,30106748,584,584,584,584,56
|
|
20230628,123700,30074044,584,584,584,584,0
|
|
20230628,123600,30074044,584,584,584,584,161
|
|
20230628,123500,29980020,584,584,584,584,145
|
|
20230628,123400,29895340,584,584,584,584,15
|
|
20230628,123300,29886580,584,584,584,584,301
|
|
20230628,123200,29710796,584,583,584,583,129
|
|
20230628,123100,29635588,584,584,584,584,1
|
|
20230628,123000,29635004,584,584,584,584,3
|
|
20230628,122900,29633252,584,584,584,584,301
|
|
20230628,122800,29457468,584,584,584,584,120
|
|
20230628,122700,29387388,584,584,584,584,0
|
|
20230628,122600,29387388,584,584,584,584,10
|
|
20230628,122500,29381548,584,584,584,584,20
|
|
20230628,122400,29369868,584,584,584,584,0
|
|
20230628,122300,29369868,584,584,584,584,45
|
|
20230628,122200,29343588,583,583,583,583,1
|
|
20230628,122100,29343005,584,584,584,584,0
|
|
20230628,122000,29343005,584,584,584,584,10
|
|
20230628,121900,29337165,584,584,584,584,10
|
|
20230628,121800,29331325,584,584,584,584,15
|
|
20230628,121700,29322565,584,584,584,584,15
|
|
20230628,121600,29313805,584,584,584,584,50
|
|
20230628,121500,29284605,584,582,584,582,223
|
|
20230628,121400,29154719,582,582,582,582,12
|
|
20230628,121300,29147735,582,582,582,582,39
|
|
20230628,121200,29125037,582,581,582,581,502
|
|
20230628,121100,28833359,582,582,582,582,76
|
|
20230628,121000,28789127,582,582,582,582,367
|
|
20230628,120900,28575533,582,582,582,582,25
|
|
20230628,120800,28560983,582,582,582,582,34
|
|
20230628,120700,28541195,582,582,582,582,26
|
|
20230628,120600,28526063,582,582,582,582,16
|
|
20230628,120500,28516751,582,582,582,582,52
|
|
20230628,120400,28486487,582,582,582,582,29
|
|
20230628,120300,28469609,582,582,582,582,62
|
|
20230628,120200,28433525,582,582,582,582,70
|
|
20230628,120100,28392785,582,582,582,582,100
|
|
20230628,120000,28334585,584,584,584,584,0
|
|
20230628,115900,28334585,584,584,584,584,0
|
|
20230628,115800,28334585,584,584,584,584,0
|
|
20230628,115700,28334585,584,584,584,584,50
|
|
20230628,115600,28305385,582,582,582,582,0
|
|
20230628,115500,28305385,582,582,582,582,0
|
|
20230628,115400,28305385,582,582,582,582,60
|
|
20230628,115300,28270465,582,582,582,582,0
|
|
20230628,115200,28270465,582,582,582,582,60
|
|
20230628,115100,28235545,582,582,582,582,401
|
|
20230628,115000,28002163,582,582,582,582,0
|
|
20230628,114900,28002163,582,582,582,582,0
|
|
20230628,114800,28002163,582,582,582,582,3500
|
|
20230628,114700,25965163,584,584,584,584,0
|
|
20230628,114600,25965163,584,584,584,584,17
|
|
20230628,114500,25955235,584,584,584,584,0
|
|
20230628,114400,25955235,584,583,584,583,4
|
|
20230628,114300,25952902,584,584,584,584,2
|
|
20230628,114200,25951734,584,583,584,583,1031
|
|
20230628,114100,25350019,583,582,583,582,4001
|
|
20230628,114000,23021436,583,583,583,583,333
|
|
20230628,113900,22827297,583,583,583,583,0
|
|
20230628,113800,22827297,583,583,583,583,0
|
|
20230628,113700,22827297,583,583,583,583,0
|
|
20230628,113600,22827297,583,583,583,583,0
|
|
20230628,113500,22827297,583,582,583,582,169
|
|
20230628,113400,22728938,582,582,582,582,300
|
|
20230628,113300,22554338,582,582,582,582,0
|
|
20230628,113200,22554338,582,582,582,582,10
|
|
20230628,113100,22548518,583,583,583,583,212
|
|
20230628,113000,22424922,584,584,584,584,25
|
|
20230628,112900,22410322,583,583,583,583,1
|
|
20230628,112800,22409739,583,583,583,583,0
|
|
20230628,112700,22409739,583,584,584,583,314
|
|
20230628,112600,22226364,584,584,584,584,74
|
|
20230628,112500,22183148,584,584,584,584,1
|
|
20230628,112400,22182564,584,584,584,584,2
|
|
20230628,112300,22181396,583,583,583,583,387
|
|
20230628,112200,21955775,583,583,583,583,300
|
|
20230628,112100,21780875,583,583,583,583,0
|
|
20230628,112000,21780875,583,583,583,583,0
|
|
20230628,111900,21780875,583,583,583,583,0
|
|
20230628,111800,21780875,583,583,583,583,1
|
|
20230628,111700,21780292,583,583,583,583,30
|
|
20230628,111600,21762802,583,583,583,583,22
|
|
20230628,111500,21749976,584,584,584,584,0
|
|
20230628,111400,21749976,584,584,584,584,101
|
|
20230628,111300,21690992,584,584,584,584,0
|
|
20230628,111200,21690992,584,584,584,584,0
|
|
20230628,111100,21690992,584,584,584,584,0
|
|
20230628,111000,21690992,584,584,584,584,0
|
|
20230628,110900,21690992,584,584,584,584,1
|
|
20230628,110800,21690408,582,582,582,582,40
|
|
20230628,110700,21667128,582,582,582,582,0
|
|
20230628,110600,21667128,582,584,584,582,290
|
|
20230628,110500,21498304,584,584,584,584,0
|
|
20230628,110400,21498304,584,584,584,584,1
|
|
20230628,110300,21497720,582,582,582,582,10
|
|
20230628,110200,21491900,584,584,584,584,22
|
|
20230628,110100,21479052,584,584,584,584,0
|
|
20230628,110000,21479052,584,584,584,584,0
|
|
20230628,105900,21479052,584,584,584,584,10
|
|
20230628,105800,21473212,584,584,584,584,16
|
|
20230628,105700,21463868,584,584,584,584,1
|
|
20230628,105600,21463284,584,584,584,584,1
|
|
20230628,105500,21462700,584,584,584,584,0
|
|
20230628,105400,21462700,584,584,584,584,1
|
|
20230628,105300,21462116,582,582,582,582,0
|
|
20230628,105200,21462116,582,582,582,582,0
|
|
20230628,105100,21462116,582,582,582,582,0
|
|
20230628,105000,21462116,582,582,582,582,0
|
|
20230628,104900,21462116,582,584,584,582,373
|
|
20230628,104800,21244286,582,582,582,582,0
|
|
20230628,104700,21244286,582,582,582,582,1
|
|
20230628,104600,21243704,583,583,583,583,343
|
|
20230628,104500,21043735,583,583,583,583,0
|
|
20230628,104400,21043735,583,583,583,583,0
|
|
20230628,104300,21043735,583,583,583,583,1
|
|
20230628,104200,21043152,583,583,583,583,0
|
|
20230628,104100,21043152,583,583,583,583,1000
|
|
20230628,104000,20460152,584,584,584,584,1
|
|
20230628,103900,20459568,583,583,583,583,2
|
|
20230628,103800,20458402,584,584,584,584,0
|
|
20230628,103700,20458402,584,584,584,584,0
|
|
20230628,103600,20458402,584,584,584,584,1
|
|
20230628,103500,20457818,584,583,584,583,3
|
|
20230628,103400,20456067,584,584,584,584,102
|
|
20230628,103300,20396499,584,584,584,584,3
|
|
20230628,103200,20394747,584,584,584,584,4
|
|
20230628,103100,20392411,584,584,584,584,21
|
|
20230628,103000,20380147,584,584,584,584,30
|
|
20230628,102900,20362627,583,584,584,583,21
|
|
20230628,102800,20350364,584,584,584,584,30
|
|
20230628,102700,20332844,584,584,584,583,22
|
|
20230628,102600,20319997,584,584,584,584,1
|
|
20230628,102500,20319413,584,584,584,584,0
|
|
20230628,102400,20319413,584,584,584,584,2
|
|
20230628,102300,20318245,584,583,584,582,597
|
|
20230628,102200,19970596,584,584,584,584,0
|
|
20230628,102100,19970596,584,583,584,583,2085
|
|
20230628,102000,18755040,583,584,584,583,93
|
|
20230628,101900,18700818,584,584,584,584,2
|
|
20230628,101800,18699650,584,584,584,584,1
|
|
20230628,101700,18699066,584,584,584,584,1
|
|
20230628,101600,18698482,584,584,584,584,1
|
|
20230628,101500,18697898,584,584,584,584,0
|
|
20230628,101400,18697898,584,584,584,584,499
|
|
20230628,101300,18406482,584,584,584,584,661
|
|
20230628,101200,18020458,584,584,584,584,100
|
|
20230628,101100,17962058,584,584,584,584,31
|
|
20230628,101000,17943954,584,584,584,584,0
|
|
20230628,100900,17943954,584,584,584,584,0
|
|
20230628,100800,17943954,584,584,584,584,510
|
|
20230628,100700,17646114,584,584,584,584,102
|
|
20230628,100600,17586546,584,583,584,583,3
|
|
20230628,100500,17584795,584,583,584,583,325
|
|
20230628,100400,17395217,584,584,584,584,4
|
|
20230628,100300,17392881,584,584,584,584,17
|
|
20230628,100200,17382953,584,584,584,584,0
|
|
20230628,100100,17382953,584,584,584,584,1
|
|
20230628,100000,17382369,584,584,584,584,100
|
|
20230628,095900,17323969,584,584,584,584,0
|
|
20230628,095800,17323969,584,584,584,584,2
|
|
20230628,095700,17322801,584,584,584,584,1
|
|
20230628,095600,17322217,584,584,584,584,100
|
|
20230628,095500,17263817,584,584,584,584,0
|
|
20230628,095400,17263817,584,584,584,584,0
|
|
20230628,095300,17263817,584,584,584,584,0
|
|
20230628,095200,17263817,584,584,584,584,1
|
|
20230628,095100,17263233,584,584,584,584,25
|
|
20230628,095000,17248633,584,584,584,584,16
|
|
20230628,094900,17239289,584,584,584,584,1
|
|
20230628,094800,17238705,584,584,584,584,1
|
|
20230628,094700,17238121,584,584,584,584,0
|
|
20230628,094600,17238121,584,584,584,584,43
|
|
20230628,094500,17213009,584,584,584,584,4
|
|
20230628,094400,17210673,584,584,584,584,318
|
|
20230628,094300,17024961,584,584,584,584,3758
|
|
20230628,094200,14830289,584,584,584,584,0
|
|
20230628,094100,14830289,584,584,584,584,0
|
|
20230628,094000,14830289,584,584,584,584,0
|
|
20230628,093900,14830289,584,584,584,584,0
|
|
20230628,093800,14830289,584,584,584,584,10
|
|
20230628,093700,14824449,584,584,584,584,3
|
|
20230628,093600,14822697,584,583,584,583,82
|
|
20230628,093500,14774814,584,583,584,583,128
|
|
20230628,093400,14700189,584,584,584,584,0
|
|
20230628,093300,14700189,584,584,584,582,155
|
|
20230628,093200,14609893,584,581,584,581,61
|
|
20230628,093100,14574413,581,583,583,581,2738
|
|
20230628,093000,12983501,582,582,582,582,263
|
|
20230628,092900,12830435,584,584,584,584,100
|
|
20230628,092800,12772035,584,584,584,584,0
|
|
20230628,092700,12772035,584,584,584,584,0
|
|
20230628,092600,12772035,584,584,584,583,1038
|
|
20230628,092500,12165844,585,585,585,585,0
|
|
20230628,092400,12165844,585,585,585,585,0
|
|
20230628,092300,12165844,585,584,585,584,3
|
|
20230628,092200,12164091,584,584,584,584,1
|
|
20230628,092100,12163507,584,584,584,581,4084
|
|
20230628,092000,9784041,585,585,585,585,100
|
|
20230628,091900,9725541,585,585,585,585,0
|
|
20230628,091800,9725541,585,584,585,584,223
|
|
20230628,091700,9595307,585,584,585,584,30
|
|
20230628,091600,9577786,584,585,585,584,422
|
|
20230628,091500,9331337,585,584,585,584,86
|
|
20230628,091400,9281111,585,585,585,585,163
|
|
20230628,091300,9185756,585,585,585,585,1872
|
|
20230628,091200,8090636,585,585,585,585,11
|
|
20230628,091100,8084201,585,584,585,584,817
|
|
20230628,091000,7606772,584,584,584,584,5
|
|
20230628,090900,7603852,584,585,585,584,38
|
|
20230628,090800,7581659,585,585,585,585,2
|
|
20230628,090700,7580489,585,585,585,585,53
|
|
20230628,090600,7549484,585,585,585,584,267
|
|
20230628,090500,7393440,585,585,585,585,6
|
|
20230628,090400,7389930,584,584,584,584,1
|
|
20230628,090300,7389346,584,584,584,584,994
|
|
20230628,090200,6808850,585,585,585,585,12
|
|
20230628,090100,6801830,586,585,586,584,5462
|
|
20230628,090000,3607110,585,585,585,585,6166
|