612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,190900,528646409,683,683,683,683,23416
|
|
20230628,190800,528646409,683,683,683,683,0
|
|
20230628,190700,528646409,683,683,683,683,0
|
|
20230628,190600,528646409,683,683,683,683,0
|
|
20230628,190500,528646409,683,683,683,683,0
|
|
20230628,190400,528646409,683,683,683,683,0
|
|
20230628,190300,528646409,683,683,683,683,0
|
|
20230628,190200,528646409,683,683,683,683,0
|
|
20230628,190100,528646409,683,683,683,683,0
|
|
20230628,190000,528646409,683,683,683,683,0
|
|
20230628,185900,528646409,683,683,683,683,0
|
|
20230628,185800,528646409,683,683,683,683,0
|
|
20230628,185700,528646409,683,683,683,683,0
|
|
20230628,185600,528646409,683,683,683,683,0
|
|
20230628,185500,528646409,683,683,683,683,0
|
|
20230628,185400,528646409,683,683,683,683,0
|
|
20230628,185300,528646409,683,683,683,683,0
|
|
20230628,185200,528646409,683,683,683,683,0
|
|
20230628,185100,528646409,683,683,683,683,0
|
|
20230628,185000,528646409,683,683,683,683,0
|
|
20230628,184900,528646409,683,683,683,683,0
|
|
20230628,184800,528646409,683,683,683,683,0
|
|
20230628,184700,528646409,683,683,683,683,0
|
|
20230628,184600,528646409,683,683,683,683,0
|
|
20230628,184500,528646409,683,683,683,683,0
|
|
20230628,184400,528646409,683,683,683,683,0
|
|
20230628,184300,528646409,683,683,683,683,0
|
|
20230628,184200,528646409,683,683,683,683,0
|
|
20230628,184100,528646409,683,683,683,683,0
|
|
20230628,184000,528646409,683,683,683,683,0
|
|
20230628,183900,528646409,683,683,683,683,23416
|
|
20230628,183800,528646409,683,683,683,683,0
|
|
20230628,183700,528646409,683,683,683,683,0
|
|
20230628,183600,528646409,683,683,683,683,0
|
|
20230628,183500,528646409,683,683,683,683,0
|
|
20230628,183400,528646409,683,683,683,683,0
|
|
20230628,183300,528646409,683,683,683,683,0
|
|
20230628,183200,528646409,683,683,683,683,0
|
|
20230628,183100,528646409,683,683,683,683,0
|
|
20230628,183000,528646409,683,683,683,683,0
|
|
20230628,182900,528646409,683,683,683,683,0
|
|
20230628,182800,528646409,683,683,683,683,0
|
|
20230628,182700,528646409,683,683,683,683,0
|
|
20230628,182600,528646409,683,683,683,683,0
|
|
20230628,182500,528646409,683,683,683,683,0
|
|
20230628,182400,528646409,683,683,683,683,0
|
|
20230628,182300,528646409,683,683,683,683,0
|
|
20230628,182200,528646409,683,683,683,683,0
|
|
20230628,182100,528646409,683,683,683,683,0
|
|
20230628,182000,528646409,683,683,683,683,0
|
|
20230628,181900,528646409,683,683,683,683,0
|
|
20230628,181800,528646409,683,683,683,683,0
|
|
20230628,181700,528646409,683,683,683,683,0
|
|
20230628,181600,528646409,683,683,683,683,0
|
|
20230628,181500,528646409,683,683,683,683,0
|
|
20230628,181400,528646409,683,683,683,683,0
|
|
20230628,181300,528646409,683,683,683,683,0
|
|
20230628,181200,528646409,683,683,683,683,0
|
|
20230628,181100,528646409,683,683,683,683,0
|
|
20230628,181000,528646409,683,683,683,683,0
|
|
20230628,180900,528646409,683,683,683,683,23416
|
|
20230628,180800,528646409,683,683,683,683,0
|
|
20230628,180700,528646409,683,683,683,683,0
|
|
20230628,180600,528646409,683,683,683,683,0
|
|
20230628,180500,528646409,683,683,683,683,0
|
|
20230628,180400,528646409,683,683,683,683,0
|
|
20230628,180300,528646409,683,683,683,683,0
|
|
20230628,180200,528646409,683,683,683,683,0
|
|
20230628,180100,528646409,683,683,683,683,0
|
|
20230628,180000,528646409,683,683,683,683,0
|
|
20230628,175900,528646409,683,683,683,683,0
|
|
20230628,175800,528646409,683,683,683,683,0
|
|
20230628,175700,528646409,683,683,683,683,0
|
|
20230628,175600,528646409,683,683,683,683,0
|
|
20230628,175500,528646409,683,683,683,683,0
|
|
20230628,175400,528646409,683,683,683,683,0
|
|
20230628,175300,528646409,683,683,683,683,0
|
|
20230628,175200,528646409,683,683,683,683,0
|
|
20230628,175100,528646409,683,683,683,683,0
|
|
20230628,175000,528646409,683,683,683,683,0
|
|
20230628,174900,528646409,683,683,683,683,0
|
|
20230628,174800,528646409,683,683,683,683,0
|
|
20230628,174700,528646409,683,683,683,683,0
|
|
20230628,174600,528646409,683,683,683,683,0
|
|
20230628,174500,528646409,683,683,683,683,0
|
|
20230628,174400,528646409,683,683,683,683,0
|
|
20230628,174300,528646409,683,683,683,683,0
|
|
20230628,174200,528646409,683,683,683,683,0
|
|
20230628,174100,528646409,683,683,683,683,0
|
|
20230628,174000,528646409,683,683,683,683,0
|
|
20230628,173900,528646409,683,683,683,683,23416
|
|
20230628,173800,528646409,683,683,683,683,0
|
|
20230628,173700,528646409,683,683,683,683,0
|
|
20230628,173600,528646409,683,683,683,683,0
|
|
20230628,173500,528646409,683,683,683,683,0
|
|
20230628,173400,528646409,683,683,683,683,0
|
|
20230628,173300,528646409,683,683,683,683,0
|
|
20230628,173200,528646409,683,683,683,683,0
|
|
20230628,173100,528646409,683,683,683,683,0
|
|
20230628,173000,528646409,683,683,683,683,0
|
|
20230628,172900,528646409,683,683,683,683,0
|
|
20230628,172800,528646409,683,683,683,683,0
|
|
20230628,172700,528646409,683,683,683,683,0
|
|
20230628,172600,528646409,683,683,683,683,0
|
|
20230628,172500,528646409,683,683,683,683,0
|
|
20230628,172400,528646409,683,683,683,683,0
|
|
20230628,172300,528646409,683,683,683,683,0
|
|
20230628,172200,528646409,683,683,683,683,0
|
|
20230628,172100,528646409,683,683,683,683,0
|
|
20230628,172000,528646409,683,683,683,683,0
|
|
20230628,171900,528646409,683,683,683,683,0
|
|
20230628,171800,528646409,683,683,683,683,0
|
|
20230628,171700,528646409,683,683,683,683,0
|
|
20230628,171600,528646409,683,683,683,683,0
|
|
20230628,171500,528646409,683,683,683,683,0
|
|
20230628,171400,528646409,683,683,683,683,0
|
|
20230628,171300,528646409,683,683,683,683,0
|
|
20230628,171200,528646409,683,683,683,683,0
|
|
20230628,171100,528646409,683,683,683,683,0
|
|
20230628,171000,528646409,683,683,683,683,0
|
|
20230628,170900,528646409,683,683,683,683,23416
|
|
20230628,170800,528646409,683,683,683,683,0
|
|
20230628,170700,528646409,683,683,683,683,0
|
|
20230628,170600,528646409,683,683,683,683,0
|
|
20230628,170500,528646409,683,683,683,683,0
|
|
20230628,170400,528646409,683,683,683,683,0
|
|
20230628,170300,528646409,683,683,683,683,0
|
|
20230628,170200,528646409,683,683,683,683,0
|
|
20230628,170100,528646409,683,683,683,683,0
|
|
20230628,170000,528646409,683,683,683,683,0
|
|
20230628,165900,528646409,683,683,683,683,0
|
|
20230628,165800,528646409,683,683,683,683,0
|
|
20230628,165700,528646409,683,683,683,683,0
|
|
20230628,165600,528646409,683,683,683,683,0
|
|
20230628,165500,528646409,683,683,683,683,0
|
|
20230628,165400,528646409,683,683,683,683,0
|
|
20230628,165300,528646409,683,683,683,683,0
|
|
20230628,165200,528646409,683,683,683,683,0
|
|
20230628,165100,528646409,683,683,683,683,0
|
|
20230628,165000,528646409,683,683,683,683,0
|
|
20230628,164900,528646409,683,683,683,683,0
|
|
20230628,164800,528646409,683,683,683,683,0
|
|
20230628,164700,528646409,683,683,683,683,0
|
|
20230628,164600,528646409,683,683,683,683,0
|
|
20230628,164500,528646409,683,683,683,683,0
|
|
20230628,164400,528646409,683,683,683,683,0
|
|
20230628,164300,528646409,683,683,683,683,0
|
|
20230628,164200,528646409,683,683,683,683,0
|
|
20230628,164100,528646409,683,683,683,683,0
|
|
20230628,164000,528646409,683,683,683,683,0
|
|
20230628,163900,528646409,683,683,683,683,23416
|
|
20230628,163800,528646409,683,683,683,683,0
|
|
20230628,163700,528646409,683,683,683,683,0
|
|
20230628,163600,528646409,683,683,683,683,0
|
|
20230628,163500,528646409,683,683,683,683,0
|
|
20230628,163400,528646409,683,683,683,683,0
|
|
20230628,163300,528646409,683,683,683,683,0
|
|
20230628,163200,528646409,683,683,683,683,0
|
|
20230628,163100,528646409,683,683,683,683,0
|
|
20230628,163000,528646409,683,683,683,683,0
|
|
20230628,162900,528646409,683,683,683,683,0
|
|
20230628,162800,528646409,683,683,683,683,0
|
|
20230628,162700,528646409,683,683,683,683,0
|
|
20230628,162600,528646409,683,683,683,683,0
|
|
20230628,162500,528646409,683,683,683,683,0
|
|
20230628,162400,528646409,683,683,683,683,0
|
|
20230628,162300,528646409,683,683,683,683,0
|
|
20230628,162200,528646409,683,683,683,683,0
|
|
20230628,162100,528646409,683,683,683,683,0
|
|
20230628,162000,528646409,683,683,683,683,0
|
|
20230628,161900,528646409,683,683,683,683,0
|
|
20230628,161800,528646409,683,683,683,683,0
|
|
20230628,161700,528646409,683,683,683,683,0
|
|
20230628,161600,528646409,683,683,683,683,0
|
|
20230628,161500,528646409,683,683,683,683,0
|
|
20230628,161400,528646409,683,683,683,683,0
|
|
20230628,161300,528646409,683,683,683,683,0
|
|
20230628,161200,528646409,683,683,683,683,0
|
|
20230628,161100,528646409,683,683,683,683,0
|
|
20230628,161000,528646409,683,683,683,683,0
|
|
20230628,160900,528646409,683,683,683,683,23416
|
|
20230628,160800,528646409,683,683,683,683,0
|
|
20230628,160700,528646409,683,683,683,683,0
|
|
20230628,160600,528646409,683,683,683,683,0
|
|
20230628,160500,528646409,683,683,683,683,0
|
|
20230628,160400,528646409,683,683,683,683,0
|
|
20230628,160300,528646409,683,683,683,683,0
|
|
20230628,160200,528646409,683,683,683,683,0
|
|
20230628,160100,528646409,683,683,683,683,0
|
|
20230628,160000,528646409,683,683,683,683,0
|
|
20230628,155900,528646409,683,683,683,683,0
|
|
20230628,155800,528646409,683,683,683,683,0
|
|
20230628,155700,528646409,683,683,683,683,0
|
|
20230628,155600,528646409,683,683,683,683,0
|
|
20230628,155500,528646409,683,683,683,683,0
|
|
20230628,155400,528646409,683,683,683,683,0
|
|
20230628,155300,528646409,683,683,683,683,0
|
|
20230628,155200,528646409,683,683,683,683,0
|
|
20230628,155100,528646409,683,683,683,683,0
|
|
20230628,155000,528646409,683,683,683,683,0
|
|
20230628,154900,528646409,683,683,683,683,0
|
|
20230628,154800,528646409,683,683,683,683,0
|
|
20230628,154700,528646409,683,683,683,683,0
|
|
20230628,154600,528646409,683,683,683,683,0
|
|
20230628,154500,528646409,683,683,683,683,0
|
|
20230628,154400,528646409,683,683,683,683,0
|
|
20230628,154300,528646409,683,683,683,683,0
|
|
20230628,154200,528646409,683,683,683,683,0
|
|
20230628,154100,528646409,683,683,683,683,0
|
|
20230628,154000,528646409,683,683,683,683,0
|
|
20230628,153900,528646409,683,683,683,683,23416
|
|
20230628,153800,528646409,683,683,683,683,0
|
|
20230628,153700,528646409,683,683,683,683,0
|
|
20230628,153600,528646409,683,683,683,683,0
|
|
20230628,153500,528646409,683,683,683,683,0
|
|
20230628,153400,528646409,683,683,683,683,0
|
|
20230628,153300,528646409,683,683,683,683,0
|
|
20230628,153200,528646409,683,683,683,683,0
|
|
20230628,153100,528646409,683,683,683,683,0
|
|
20230628,153000,528646409,683,683,683,683,23416
|
|
20230628,152900,512653281,685,685,685,685,0
|
|
20230628,152800,512653281,685,685,685,685,0
|
|
20230628,152700,512653281,685,685,685,685,0
|
|
20230628,152600,512653281,685,685,685,685,0
|
|
20230628,152500,512653281,685,685,685,685,0
|
|
20230628,152400,512653281,685,685,685,685,0
|
|
20230628,152300,512653281,685,685,685,685,0
|
|
20230628,152200,512653281,685,685,685,685,0
|
|
20230628,152100,512653281,685,685,685,685,0
|
|
20230628,152000,512653281,685,685,685,685,0
|
|
20230628,151900,512653281,685,684,685,684,125
|
|
20230628,151800,512567780,685,684,685,684,5055
|
|
20230628,151700,509110105,684,684,684,684,0
|
|
20230628,151600,509110105,684,684,684,684,0
|
|
20230628,151500,509110105,684,684,684,684,10000
|
|
20230628,151400,502270105,685,685,685,685,0
|
|
20230628,151300,502270105,685,685,685,685,31
|
|
20230628,151200,502248870,684,684,684,684,0
|
|
20230628,151100,502248870,684,684,684,684,124
|
|
20230628,151000,502164054,684,684,684,684,2124
|
|
20230628,150900,500711238,684,686,686,684,5011
|
|
20230628,150800,497283692,686,686,686,686,205
|
|
20230628,150700,497143062,686,684,686,684,1026
|
|
20230628,150600,496440950,684,685,685,684,6200
|
|
20230628,150500,492200040,686,686,686,686,0
|
|
20230628,150400,492200040,686,686,686,686,0
|
|
20230628,150300,492200040,686,686,686,686,60
|
|
20230628,150200,492158880,686,686,686,686,14
|
|
20230628,150100,492149276,686,686,686,686,0
|
|
20230628,150000,492149276,686,686,686,686,1
|
|
20230628,145900,492148590,684,684,684,684,110
|
|
20230628,145800,492073350,685,685,685,685,70
|
|
20230628,145700,492025400,685,685,685,685,500
|
|
20230628,145600,491682900,685,685,685,685,0
|
|
20230628,145500,491682900,685,685,685,685,0
|
|
20230628,145400,491682900,685,685,685,685,10000
|
|
20230628,145300,484832900,685,685,685,685,50
|
|
20230628,145200,484798650,684,684,684,684,0
|
|
20230628,145100,484798650,684,684,684,684,0
|
|
20230628,145000,484798650,684,686,688,684,28113
|
|
20230628,144900,465523616,686,686,686,686,0
|
|
20230628,144800,465523616,686,686,686,686,0
|
|
20230628,144700,465523616,686,686,686,686,0
|
|
20230628,144600,465523616,686,684,686,684,5124
|
|
20230628,144500,462008800,685,685,685,685,0
|
|
20230628,144400,462008800,685,686,686,685,2202
|
|
20230628,144300,460500385,686,686,686,686,0
|
|
20230628,144200,460500385,686,686,686,686,1000
|
|
20230628,144100,459814385,685,685,685,685,0
|
|
20230628,144000,459814385,685,685,685,685,0
|
|
20230628,143900,459814385,685,685,685,685,124
|
|
20230628,143800,459729445,685,685,685,685,77
|
|
20230628,143700,459676700,685,685,685,685,0
|
|
20230628,143600,459676700,685,685,685,685,9146
|
|
20230628,143500,453411690,686,686,686,686,0
|
|
20230628,143400,453411690,686,685,686,685,3176
|
|
20230628,143300,451233828,686,686,686,686,6
|
|
20230628,143200,451229712,686,686,686,686,0
|
|
20230628,143100,451229712,686,686,686,686,1
|
|
20230628,143000,451229026,685,684,685,684,209
|
|
20230628,142900,451086069,684,683,684,683,10195
|
|
20230628,142800,444113812,683,683,683,683,2000
|
|
20230628,142700,442747812,684,684,684,684,1000
|
|
20230628,142600,442063812,683,683,683,683,5000
|
|
20230628,142500,438648812,682,683,683,682,4470
|
|
20230628,142400,435597253,683,683,683,683,110
|
|
20230628,142300,435522123,683,683,683,683,0
|
|
20230628,142200,435522123,683,683,683,683,0
|
|
20230628,142100,435522123,683,683,683,683,0
|
|
20230628,142000,435522123,683,683,683,683,0
|
|
20230628,141900,435522123,683,683,683,683,0
|
|
20230628,141800,435522123,683,683,683,683,1922
|
|
20230628,141700,434209397,682,682,682,682,0
|
|
20230628,141600,434209397,682,682,682,682,0
|
|
20230628,141500,434209397,682,682,682,682,0
|
|
20230628,141400,434209397,682,682,682,682,1948
|
|
20230628,141300,432880861,685,685,685,685,0
|
|
20230628,141200,432880861,685,685,685,685,10
|
|
20230628,141100,432874011,682,682,682,682,0
|
|
20230628,141000,432874011,682,682,682,682,0
|
|
20230628,140900,432874011,682,682,682,682,0
|
|
20230628,140800,432874011,682,682,682,682,0
|
|
20230628,140700,432874011,682,682,682,682,0
|
|
20230628,140600,432874011,682,682,682,682,54
|
|
20230628,140500,432837183,682,682,682,682,0
|
|
20230628,140400,432837183,682,682,682,682,0
|
|
20230628,140300,432837183,682,682,682,682,0
|
|
20230628,140200,432837183,682,682,682,682,0
|
|
20230628,140100,432837183,682,682,682,682,0
|
|
20230628,140000,432837183,682,682,682,682,0
|
|
20230628,135900,432837183,682,682,682,682,0
|
|
20230628,135800,432837183,682,682,682,682,12000
|
|
20230628,135700,424653183,682,682,682,682,0
|
|
20230628,135600,424653183,682,682,682,682,0
|
|
20230628,135500,424653183,682,682,682,682,0
|
|
20230628,135400,424653183,682,682,682,682,0
|
|
20230628,135300,424653183,682,682,682,682,1703
|
|
20230628,135200,423491737,682,682,682,682,2518
|
|
20230628,135100,421774461,683,683,683,683,1
|
|
20230628,135000,421773778,683,683,683,683,1540
|
|
20230628,134900,420721958,685,685,685,685,0
|
|
20230628,134800,420721958,685,685,685,685,0
|
|
20230628,134700,420721958,685,685,685,685,0
|
|
20230628,134600,420721958,685,684,685,684,300
|
|
20230628,134500,420516661,683,682,683,682,1000
|
|
20230628,134400,419834651,682,682,682,682,300
|
|
20230628,134300,419630051,683,683,683,683,0
|
|
20230628,134200,419630051,683,683,683,683,0
|
|
20230628,134100,419630051,683,683,683,683,0
|
|
20230628,134000,419630051,683,683,683,683,0
|
|
20230628,133900,419630051,683,683,683,683,0
|
|
20230628,133800,419630051,683,683,683,683,0
|
|
20230628,133700,419630051,683,683,683,683,0
|
|
20230628,133600,419630051,683,683,683,683,0
|
|
20230628,133500,419630051,683,683,683,683,500
|
|
20230628,133400,419288551,683,683,683,683,10
|
|
20230628,133300,419281721,684,684,684,684,1300
|
|
20230628,133200,418392521,683,683,683,683,60
|
|
20230628,133100,418351541,683,683,683,683,0
|
|
20230628,133000,418351541,683,683,683,683,0
|
|
20230628,132900,418351541,683,683,683,683,0
|
|
20230628,132800,418351541,683,683,683,683,25
|
|
20230628,132700,418334466,684,682,684,682,931
|
|
20230628,132600,417699522,682,682,682,682,200
|
|
20230628,132500,417563122,682,682,682,682,0
|
|
20230628,132400,417563122,682,682,682,682,0
|
|
20230628,132300,417563122,682,682,682,682,1719
|
|
20230628,132200,416390764,682,682,682,682,0
|
|
20230628,132100,416390764,682,682,682,682,400
|
|
20230628,132000,416117964,682,682,682,682,0
|
|
20230628,131900,416117964,682,682,682,682,9974
|
|
20230628,131800,409315696,684,684,684,684,6
|
|
20230628,131700,409311592,684,684,684,684,0
|
|
20230628,131600,409311592,684,684,684,684,0
|
|
20230628,131500,409311592,684,684,684,684,0
|
|
20230628,131400,409311592,684,684,684,684,630
|
|
20230628,131300,408880672,684,684,684,684,410
|
|
20230628,131200,408600232,684,684,684,684,0
|
|
20230628,131100,408600232,684,684,684,684,0
|
|
20230628,131000,408600232,684,684,684,684,550
|
|
20230628,130900,408224032,682,682,682,682,915
|
|
20230628,130800,407600002,682,682,682,682,0
|
|
20230628,130700,407600002,682,683,683,682,13000
|
|
20230628,130600,398729002,682,682,682,682,0
|
|
20230628,130500,398729002,682,682,682,682,0
|
|
20230628,130400,398729002,682,682,682,682,0
|
|
20230628,130300,398729002,682,682,682,682,0
|
|
20230628,130200,398729002,682,682,682,682,0
|
|
20230628,130100,398729002,682,682,682,682,0
|
|
20230628,130000,398729002,682,682,682,682,5002
|
|
20230628,125900,395317638,682,682,682,682,0
|
|
20230628,125800,395317638,682,682,686,682,4525
|
|
20230628,125700,392231584,686,686,686,686,0
|
|
20230628,125600,392231584,686,686,686,686,0
|
|
20230628,125500,392231584,686,686,686,686,1
|
|
20230628,125400,392230898,681,681,681,681,1
|
|
20230628,125300,392230217,681,682,682,681,2589
|
|
20230628,125200,390466991,682,683,683,682,44383
|
|
20230628,125100,360190599,683,683,683,683,13
|
|
20230628,125000,360181720,683,683,683,683,5000
|
|
20230628,124900,356766720,683,684,684,683,20995
|
|
20230628,124800,342421965,685,685,685,685,0
|
|
20230628,124700,342421965,685,685,685,685,1
|
|
20230628,124600,342421280,684,684,684,684,237
|
|
20230628,124500,342259172,685,685,685,685,0
|
|
20230628,124400,342259172,685,685,685,685,1315
|
|
20230628,124300,341358397,684,684,684,684,185
|
|
20230628,124200,341231857,684,684,684,684,2300
|
|
20230628,124100,339658657,684,684,684,684,9950
|
|
20230628,124000,332852857,685,685,685,685,1414
|
|
20230628,123900,331884267,685,685,685,685,1465
|
|
20230628,123800,330880742,684,684,684,684,482
|
|
20230628,123700,330551054,684,684,684,684,0
|
|
20230628,123600,330551054,684,684,684,684,5110
|
|
20230628,123500,327055814,684,684,684,684,0
|
|
20230628,123400,327055814,684,684,684,684,0
|
|
20230628,123300,327055814,684,684,684,684,6
|
|
20230628,123200,327051710,684,684,684,684,0
|
|
20230628,123100,327051710,684,684,684,684,0
|
|
20230628,123000,327051710,684,685,685,684,5731
|
|
20230628,122900,323130977,684,684,684,684,0
|
|
20230628,122800,323130977,684,684,684,684,80
|
|
20230628,122700,323076257,685,685,685,685,24
|
|
20230628,122600,323059817,685,685,685,685,0
|
|
20230628,122500,323059817,685,685,685,685,0
|
|
20230628,122400,323059817,685,685,685,685,0
|
|
20230628,122300,323059817,685,685,685,685,0
|
|
20230628,122200,323059817,685,685,685,685,0
|
|
20230628,122100,323059817,685,685,685,685,50
|
|
20230628,122000,323025567,685,685,685,685,0
|
|
20230628,121900,323025567,685,685,685,685,50
|
|
20230628,121800,322991317,684,684,684,684,580
|
|
20230628,121700,322594597,684,684,684,684,0
|
|
20230628,121600,322594597,684,684,684,684,1
|
|
20230628,121500,322593913,686,686,686,686,0
|
|
20230628,121400,322593913,686,686,686,686,0
|
|
20230628,121300,322593913,686,686,686,686,1
|
|
20230628,121200,322593227,684,685,685,684,10307
|
|
20230628,121100,315533932,685,685,685,685,19206
|
|
20230628,121000,302377822,686,686,686,686,500
|
|
20230628,120900,302034822,686,686,686,686,0
|
|
20230628,120800,302034822,686,686,686,686,0
|
|
20230628,120700,302034822,686,686,686,686,3722
|
|
20230628,120600,299481530,687,687,687,687,27
|
|
20230628,120500,299462981,687,687,687,687,0
|
|
20230628,120400,299462981,687,686,687,686,2507
|
|
20230628,120300,297742179,686,686,686,686,734
|
|
20230628,120200,297238655,686,686,686,686,1
|
|
20230628,120100,297237969,686,686,686,686,0
|
|
20230628,120000,297237969,686,686,686,686,200
|
|
20230628,115900,297100769,686,686,686,686,0
|
|
20230628,115800,297100769,686,686,686,686,101
|
|
20230628,115700,297031483,686,686,686,686,0
|
|
20230628,115600,297031483,686,687,687,686,1245
|
|
20230628,115500,296176708,688,688,688,688,0
|
|
20230628,115400,296176708,688,688,688,688,0
|
|
20230628,115300,296176708,688,688,688,688,360
|
|
20230628,115200,295929028,688,688,688,688,2144
|
|
20230628,115100,294453956,690,690,690,690,0
|
|
20230628,115000,294453956,690,690,690,690,0
|
|
20230628,114900,294453956,690,690,690,690,0
|
|
20230628,114800,294453956,690,690,690,690,0
|
|
20230628,114700,294453956,690,690,690,690,0
|
|
20230628,114600,294453956,690,690,690,690,0
|
|
20230628,114500,294453956,690,690,690,690,30
|
|
20230628,114400,294433256,690,690,690,690,0
|
|
20230628,114300,294433256,690,690,690,690,6
|
|
20230628,114200,294429116,688,688,688,688,0
|
|
20230628,114100,294429116,688,688,688,688,496
|
|
20230628,114000,294087868,690,690,690,690,0
|
|
20230628,113900,294087868,690,690,690,690,0
|
|
20230628,113800,294087868,690,690,690,690,2
|
|
20230628,113700,294086488,690,689,690,689,1002
|
|
20230628,113600,293396108,689,689,689,689,0
|
|
20230628,113500,293396108,689,689,689,689,1000
|
|
20230628,113400,292707108,690,690,690,690,1
|
|
20230628,113300,292706418,688,688,688,688,0
|
|
20230628,113200,292706418,688,688,688,688,2000
|
|
20230628,113100,291330418,689,689,689,689,0
|
|
20230628,113000,291330418,689,689,689,689,2322
|
|
20230628,112900,289730560,690,690,690,690,97
|
|
20230628,112800,289663630,689,689,689,689,305
|
|
20230628,112700,289453485,689,689,689,689,0
|
|
20230628,112600,289453485,689,689,689,689,0
|
|
20230628,112500,289453485,689,689,689,689,0
|
|
20230628,112400,289453485,689,689,689,689,0
|
|
20230628,112300,289453485,689,689,689,689,1
|
|
20230628,112200,289452796,687,687,687,687,1
|
|
20230628,112100,289452109,691,691,691,691,0
|
|
20230628,112000,289452109,691,691,691,691,0
|
|
20230628,111900,289452109,691,691,691,691,0
|
|
20230628,111800,289452109,691,691,691,691,2
|
|
20230628,111700,289450727,690,690,691,690,2191
|
|
20230628,111600,287938936,690,690,691,690,3881
|
|
20230628,111500,285261045,690,689,690,689,7000
|
|
20230628,111400,280433896,686,686,686,686,1354
|
|
20230628,111300,279505052,686,686,686,686,4618
|
|
20230628,111200,276337104,686,686,686,686,3500
|
|
20230628,111100,273936104,687,687,687,687,1814
|
|
20230628,111000,272689886,690,690,690,690,0
|
|
20230628,110900,272689886,690,690,690,690,0
|
|
20230628,110800,272689886,690,690,690,690,0
|
|
20230628,110700,272689886,690,690,690,690,0
|
|
20230628,110600,272689886,690,689,690,689,33
|
|
20230628,110500,272667148,690,690,690,690,0
|
|
20230628,110400,272667148,690,689,690,689,82
|
|
20230628,110300,272610649,687,687,687,687,0
|
|
20230628,110200,272610649,687,687,687,687,0
|
|
20230628,110100,272610649,687,688,688,687,687
|
|
20230628,110000,272138679,687,687,687,687,0
|
|
20230628,105900,272138679,687,687,687,687,419
|
|
20230628,105800,271850826,687,687,687,687,381
|
|
20230628,105700,271589079,687,687,687,687,1200
|
|
20230628,105600,270764679,687,687,687,687,0
|
|
20230628,105500,270764679,687,687,687,687,0
|
|
20230628,105400,270764679,687,687,687,687,1
|
|
20230628,105300,270763992,687,687,687,687,1104
|
|
20230628,105200,270005544,687,687,687,687,0
|
|
20230628,105100,270005544,687,687,687,687,99
|
|
20230628,105000,269937531,688,688,688,688,0
|
|
20230628,104900,269937531,688,688,688,688,0
|
|
20230628,104800,269937531,688,688,688,688,1110
|
|
20230628,104700,269173851,689,689,689,689,0
|
|
20230628,104600,269173851,689,689,689,689,0
|
|
20230628,104500,269173851,689,689,689,689,50
|
|
20230628,104400,269139401,689,689,689,689,500
|
|
20230628,104300,268794901,688,688,688,688,148
|
|
20230628,104200,268693077,691,691,691,691,0
|
|
20230628,104100,268693077,691,691,691,691,29
|
|
20230628,104000,268673038,692,692,692,692,0
|
|
20230628,103900,268673038,692,692,692,692,0
|
|
20230628,103800,268673038,692,692,692,692,0
|
|
20230628,103700,268673038,692,692,692,692,1300
|
|
20230628,103600,267773438,692,692,692,692,721
|
|
20230628,103500,267274506,692,690,692,690,2908
|
|
20230628,103400,265266321,690,690,690,690,0
|
|
20230628,103300,265266321,690,688,690,688,1025
|
|
20230628,103200,264559100,688,688,688,688,0
|
|
20230628,103100,264559100,688,688,688,688,0
|
|
20230628,103000,264559100,688,688,688,688,1998
|
|
20230628,102900,263184476,688,688,688,688,10
|
|
20230628,102800,263177596,688,688,688,688,0
|
|
20230628,102700,263177596,688,688,688,688,1
|
|
20230628,102600,263176908,688,688,688,688,2
|
|
20230628,102500,263175532,687,687,687,687,0
|
|
20230628,102400,263175532,687,687,687,687,334
|
|
20230628,102300,262946074,686,686,686,686,0
|
|
20230628,102200,262946074,686,686,686,686,1739
|
|
20230628,102100,261753120,686,686,686,686,0
|
|
20230628,102000,261753120,686,686,686,686,0
|
|
20230628,101900,261753120,686,686,686,686,788
|
|
20230628,101800,261212552,685,685,685,685,0
|
|
20230628,101700,261212552,685,685,685,685,1000
|
|
20230628,101600,260527552,685,685,685,685,256
|
|
20230628,101500,260352192,685,687,687,685,715
|
|
20230628,101400,259861510,689,689,689,689,0
|
|
20230628,101300,259861510,689,689,689,689,1
|
|
20230628,101200,259860821,689,689,689,689,0
|
|
20230628,101100,259860821,689,689,689,689,9
|
|
20230628,101000,259854620,689,689,689,689,33
|
|
20230628,100900,259831883,689,686,689,686,9943
|
|
20230628,100800,253003704,689,689,689,689,8
|
|
20230628,100700,252998192,689,689,689,689,0
|
|
20230628,100600,252998192,689,689,689,689,0
|
|
20230628,100500,252998192,689,689,689,689,0
|
|
20230628,100400,252998192,689,689,689,689,3
|
|
20230628,100300,252996125,689,689,689,689,0
|
|
20230628,100200,252996125,689,689,689,689,0
|
|
20230628,100100,252996125,689,689,689,689,1
|
|
20230628,100000,252995436,688,688,688,688,0
|
|
20230628,095900,252995436,688,688,688,688,0
|
|
20230628,095800,252995436,688,684,688,684,6800
|
|
20230628,095700,248340236,684,684,684,684,0
|
|
20230628,095600,248340236,684,684,684,684,685
|
|
20230628,095500,247871696,684,684,684,684,255
|
|
20230628,095400,247697276,684,685,685,684,5213
|
|
20230628,095300,244127645,685,687,687,685,6000
|
|
20230628,095200,240017624,687,687,688,687,4773
|
|
20230628,095100,236738564,688,688,688,688,13
|
|
20230628,095000,236729620,688,688,688,688,0
|
|
20230628,094900,236729620,688,688,688,688,10
|
|
20230628,094800,236722740,688,688,688,688,4152
|
|
20230628,094700,233866164,688,688,688,688,18
|
|
20230628,094600,233853780,689,688,689,688,532
|
|
20230628,094500,233487732,690,690,690,690,0
|
|
20230628,094400,233487732,690,690,690,690,0
|
|
20230628,094300,233487732,690,689,690,689,7
|
|
20230628,094200,233482908,689,689,689,689,1063
|
|
20230628,094100,232750501,690,690,690,690,11
|
|
20230628,094000,232742911,689,689,689,689,1947
|
|
20230628,093900,231401428,689,688,689,688,2082
|
|
20230628,093800,229969011,688,687,688,687,102
|
|
20230628,093700,229898935,688,688,688,688,0
|
|
20230628,093600,229898935,688,688,688,688,342
|
|
20230628,093500,229663639,687,687,687,685,6489
|
|
20230628,093400,225207696,685,686,687,685,588
|
|
20230628,093300,224804318,686,686,686,686,1025
|
|
20230628,093200,224101168,685,685,685,685,6780
|
|
20230628,093100,219456868,685,687,687,685,3971
|
|
20230628,093000,216736627,687,686,687,686,1107
|
|
20230628,092900,215976218,685,686,686,685,3783
|
|
20230628,092800,213384795,686,686,686,686,1300
|
|
20230628,092700,212492995,686,686,686,686,8351
|
|
20230628,092600,206764209,686,686,686,686,1
|
|
20230628,092500,206763523,685,687,689,685,15501
|
|
20230628,092400,196142341,689,690,690,688,1703
|
|
20230628,092300,194970182,689,688,689,688,1284
|
|
20230628,092200,194085507,690,690,690,690,40
|
|
20230628,092100,194057907,690,689,690,689,308
|
|
20230628,092000,193845693,688,688,688,688,1002
|
|
20230628,091900,193156317,686,686,686,686,5808
|
|
20230628,091800,189172029,687,689,689,685,30586
|
|
20230628,091700,168160084,690,690,690,690,2275
|
|
20230628,091600,166590334,693,690,693,690,5006
|
|
20230628,091500,163136176,690,693,693,690,11
|
|
20230628,091400,163128556,693,693,693,693,1
|
|
20230628,091300,163127863,689,694,697,689,160516
|
|
20230628,091200,52309865,694,698,698,694,8710
|
|
20230628,091100,46257139,696,696,696,695,603
|
|
20230628,091000,45837461,695,696,698,695,4626
|
|
20230628,090900,42621776,696,697,698,696,901
|
|
20230628,090800,41994376,698,701,701,698,801
|
|
20230628,090700,41432921,701,701,701,700,52
|
|
20230628,090600,41396470,697,697,697,697,91
|
|
20230628,090500,41333043,697,697,697,697,500
|
|
20230628,090400,40984543,697,697,697,697,1393
|
|
20230628,090300,40013622,696,696,696,696,0
|
|
20230628,090200,40013622,696,704,704,695,15000
|
|
20230628,090100,29573235,712,695,713,695,23718
|
|
20230628,090000,12914558,694,694,694,693,16085
|