614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191100,198102291,630,630,630,630,7986
|
|
20230927,191000,198102291,630,630,630,630,0
|
|
20230927,190900,198102291,630,630,630,630,0
|
|
20230927,190800,198102291,630,630,630,630,0
|
|
20230927,190700,198102291,630,630,630,630,0
|
|
20230927,190600,198102291,630,630,630,630,0
|
|
20230927,190500,198102291,630,630,630,630,0
|
|
20230927,190400,198102291,630,630,630,630,0
|
|
20230927,190300,198102291,630,630,630,630,0
|
|
20230927,190200,198102291,630,630,630,630,0
|
|
20230927,190100,198102291,630,630,630,630,0
|
|
20230927,190000,198102291,630,630,630,630,0
|
|
20230927,185900,198102291,630,630,630,630,0
|
|
20230927,185800,198102291,630,630,630,630,0
|
|
20230927,185700,198102291,630,630,630,630,0
|
|
20230927,185600,198102291,630,630,630,630,0
|
|
20230927,185500,198102291,630,630,630,630,0
|
|
20230927,185400,198102291,630,630,630,630,0
|
|
20230927,185300,198102291,630,630,630,630,0
|
|
20230927,185200,198102291,630,630,630,630,0
|
|
20230927,185100,198102291,630,630,630,630,0
|
|
20230927,185000,198102291,630,630,630,630,0
|
|
20230927,184900,198102291,630,630,630,630,0
|
|
20230927,184800,198102291,630,630,630,630,0
|
|
20230927,184700,198102291,630,630,630,630,0
|
|
20230927,184600,198102291,630,630,630,630,0
|
|
20230927,184500,198102291,630,630,630,630,0
|
|
20230927,184400,198102291,630,630,630,630,0
|
|
20230927,184300,198102291,630,630,630,630,0
|
|
20230927,184200,198102291,630,630,630,630,0
|
|
20230927,184100,198102291,630,630,630,630,7986
|
|
20230927,184000,198102291,630,630,630,630,0
|
|
20230927,183900,198102291,630,630,630,630,0
|
|
20230927,183800,198102291,630,630,630,630,0
|
|
20230927,183700,198102291,630,630,630,630,0
|
|
20230927,183600,198102291,630,630,630,630,0
|
|
20230927,183500,198102291,630,630,630,630,0
|
|
20230927,183400,198102291,630,630,630,630,0
|
|
20230927,183300,198102291,630,630,630,630,0
|
|
20230927,183200,198102291,630,630,630,630,0
|
|
20230927,183100,198102291,630,630,630,630,0
|
|
20230927,183000,198102291,630,630,630,630,0
|
|
20230927,182900,198102291,630,630,630,630,0
|
|
20230927,182800,198102291,630,630,630,630,0
|
|
20230927,182700,198102291,630,630,630,630,0
|
|
20230927,182600,198102291,630,630,630,630,0
|
|
20230927,182500,198102291,630,630,630,630,0
|
|
20230927,182400,198102291,630,630,630,630,0
|
|
20230927,182300,198102291,630,630,630,630,0
|
|
20230927,182200,198102291,630,630,630,630,0
|
|
20230927,182100,198102291,630,630,630,630,0
|
|
20230927,182000,198102291,630,630,630,630,0
|
|
20230927,181900,198102291,630,630,630,630,0
|
|
20230927,181800,198102291,630,630,630,630,0
|
|
20230927,181700,198102291,630,630,630,630,0
|
|
20230927,181600,198102291,630,630,630,630,0
|
|
20230927,181500,198102291,630,630,630,630,0
|
|
20230927,181400,198102291,630,630,630,630,0
|
|
20230927,181300,198102291,630,630,630,630,0
|
|
20230927,181200,198102291,630,630,630,630,0
|
|
20230927,181100,198102291,630,630,630,630,7986
|
|
20230927,181000,198102291,630,630,630,630,0
|
|
20230927,180900,198102291,630,630,630,630,0
|
|
20230927,180800,198102291,630,630,630,630,0
|
|
20230927,180700,198102291,630,630,630,630,0
|
|
20230927,180600,198102291,630,630,630,630,0
|
|
20230927,180500,198102291,630,630,630,630,0
|
|
20230927,180400,198102291,630,630,630,630,0
|
|
20230927,180300,198102291,630,630,630,630,0
|
|
20230927,180200,198102291,630,630,630,630,0
|
|
20230927,180100,198102291,630,630,630,630,0
|
|
20230927,180000,198102291,630,630,630,630,0
|
|
20230927,175900,198102291,630,630,630,630,0
|
|
20230927,175800,198102291,630,630,630,630,0
|
|
20230927,175700,198102291,630,630,630,630,0
|
|
20230927,175600,198102291,630,630,630,630,0
|
|
20230927,175500,198102291,630,630,630,630,0
|
|
20230927,175400,198102291,630,630,630,630,0
|
|
20230927,175300,198102291,630,630,630,630,0
|
|
20230927,175200,198102291,630,630,630,630,0
|
|
20230927,175100,198102291,630,630,630,630,0
|
|
20230927,175000,198102291,630,630,630,630,0
|
|
20230927,174900,198102291,630,630,630,630,0
|
|
20230927,174800,198102291,630,630,630,630,0
|
|
20230927,174700,198102291,630,630,630,630,0
|
|
20230927,174600,198102291,630,630,630,630,0
|
|
20230927,174500,198102291,630,630,630,630,0
|
|
20230927,174400,198102291,630,630,630,630,0
|
|
20230927,174300,198102291,630,630,630,630,0
|
|
20230927,174200,198102291,630,630,630,630,0
|
|
20230927,174100,198102291,630,630,630,630,7986
|
|
20230927,174000,198102291,630,630,630,630,0
|
|
20230927,173900,198102291,630,630,630,630,0
|
|
20230927,173800,198102291,630,630,630,630,0
|
|
20230927,173700,198102291,630,630,630,630,0
|
|
20230927,173600,198102291,630,630,630,630,0
|
|
20230927,173500,198102291,630,630,630,630,0
|
|
20230927,173400,198102291,630,630,630,630,0
|
|
20230927,173300,198102291,630,630,630,630,0
|
|
20230927,173200,198102291,630,630,630,630,0
|
|
20230927,173100,198102291,630,630,630,630,0
|
|
20230927,173000,198102291,630,630,630,630,0
|
|
20230927,172900,198102291,630,630,630,630,0
|
|
20230927,172800,198102291,630,630,630,630,0
|
|
20230927,172700,198102291,630,630,630,630,0
|
|
20230927,172600,198102291,630,630,630,630,0
|
|
20230927,172500,198102291,630,630,630,630,0
|
|
20230927,172400,198102291,630,630,630,630,0
|
|
20230927,172300,198102291,630,630,630,630,0
|
|
20230927,172200,198102291,630,630,630,630,0
|
|
20230927,172100,198102291,630,630,630,630,0
|
|
20230927,172000,198102291,630,630,630,630,0
|
|
20230927,171900,198102291,630,630,630,630,0
|
|
20230927,171800,198102291,630,630,630,630,0
|
|
20230927,171700,198102291,630,630,630,630,0
|
|
20230927,171600,198102291,630,630,630,630,0
|
|
20230927,171500,198102291,630,630,630,630,0
|
|
20230927,171400,198102291,630,630,630,630,0
|
|
20230927,171300,198102291,630,630,630,630,0
|
|
20230927,171200,198102291,630,630,630,630,0
|
|
20230927,171100,198102291,630,630,630,630,7986
|
|
20230927,171000,198102291,630,630,630,630,0
|
|
20230927,170900,198102291,630,630,630,630,0
|
|
20230927,170800,198102291,630,630,630,630,0
|
|
20230927,170700,198102291,630,630,630,630,0
|
|
20230927,170600,198102291,630,630,630,630,0
|
|
20230927,170500,198102291,630,630,630,630,0
|
|
20230927,170400,198102291,630,630,630,630,0
|
|
20230927,170300,198102291,630,630,630,630,0
|
|
20230927,170200,198102291,630,630,630,630,0
|
|
20230927,170100,198102291,630,630,630,630,0
|
|
20230927,170000,198102291,630,630,630,630,0
|
|
20230927,165900,198102291,630,630,630,630,0
|
|
20230927,165800,198102291,630,630,630,630,0
|
|
20230927,165700,198102291,630,630,630,630,0
|
|
20230927,165600,198102291,630,630,630,630,0
|
|
20230927,165500,198102291,630,630,630,630,0
|
|
20230927,165400,198102291,630,630,630,630,0
|
|
20230927,165300,198102291,630,630,630,630,0
|
|
20230927,165200,198102291,630,630,630,630,0
|
|
20230927,165100,198102291,630,630,630,630,0
|
|
20230927,165000,198102291,630,630,630,630,0
|
|
20230927,164900,198102291,630,630,630,630,0
|
|
20230927,164800,198102291,630,630,630,630,0
|
|
20230927,164700,198102291,630,630,630,630,0
|
|
20230927,164600,198102291,630,630,630,630,0
|
|
20230927,164500,198102291,630,630,630,630,0
|
|
20230927,164400,198102291,630,630,630,630,0
|
|
20230927,164300,198102291,630,630,630,630,0
|
|
20230927,164200,198102291,630,630,630,630,0
|
|
20230927,164100,198102291,630,630,630,630,7986
|
|
20230927,164000,198102291,630,630,630,630,0
|
|
20230927,163900,198102291,630,630,630,630,0
|
|
20230927,163800,198102291,630,630,630,630,0
|
|
20230927,163700,198102291,630,630,630,630,0
|
|
20230927,163600,198102291,630,630,630,630,0
|
|
20230927,163500,198102291,630,630,630,630,0
|
|
20230927,163400,198102291,630,630,630,630,0
|
|
20230927,163300,198102291,630,630,630,630,0
|
|
20230927,163200,198102291,630,630,630,630,0
|
|
20230927,163100,198102291,630,630,630,630,0
|
|
20230927,163000,198102291,630,630,630,630,0
|
|
20230927,162900,198102291,630,630,630,630,0
|
|
20230927,162800,198102291,630,630,630,630,0
|
|
20230927,162700,198102291,630,630,630,630,0
|
|
20230927,162600,198102291,630,630,630,630,0
|
|
20230927,162500,198102291,630,630,630,630,0
|
|
20230927,162400,198102291,630,630,630,630,0
|
|
20230927,162300,198102291,630,630,630,630,0
|
|
20230927,162200,198102291,630,630,630,630,0
|
|
20230927,162100,198102291,630,630,630,630,0
|
|
20230927,162000,198102291,630,630,630,630,0
|
|
20230927,161900,198102291,630,630,630,630,0
|
|
20230927,161800,198102291,630,630,630,630,0
|
|
20230927,161700,198102291,630,630,630,630,0
|
|
20230927,161600,198102291,630,630,630,630,0
|
|
20230927,161500,198102291,630,630,630,630,0
|
|
20230927,161400,198102291,630,630,630,630,0
|
|
20230927,161300,198102291,630,630,630,630,0
|
|
20230927,161200,198102291,630,630,630,630,0
|
|
20230927,161100,198102291,630,630,630,630,7986
|
|
20230927,161000,198102291,630,630,630,630,0
|
|
20230927,160900,198102291,630,630,630,630,0
|
|
20230927,160800,198102291,630,630,630,630,0
|
|
20230927,160700,198102291,630,630,630,630,0
|
|
20230927,160600,198102291,630,630,630,630,0
|
|
20230927,160500,198102291,630,630,630,630,0
|
|
20230927,160400,198102291,630,630,630,630,0
|
|
20230927,160300,198102291,630,630,630,630,0
|
|
20230927,160200,198102291,630,630,630,630,0
|
|
20230927,160100,198102291,630,630,630,630,0
|
|
20230927,160000,198102291,630,630,630,630,0
|
|
20230927,155900,198102291,630,630,630,630,0
|
|
20230927,155800,198102291,630,630,630,630,0
|
|
20230927,155700,198102291,630,630,630,630,0
|
|
20230927,155600,198102291,630,630,630,630,0
|
|
20230927,155500,198102291,630,630,630,630,0
|
|
20230927,155400,198102291,630,630,630,630,0
|
|
20230927,155300,198102291,630,630,630,630,0
|
|
20230927,155200,198102291,630,630,630,630,0
|
|
20230927,155100,198102291,630,630,630,630,0
|
|
20230927,155000,198102291,630,630,630,630,0
|
|
20230927,154900,198102291,630,630,630,630,0
|
|
20230927,154800,198102291,630,630,630,630,0
|
|
20230927,154700,198102291,630,630,630,630,0
|
|
20230927,154600,198102291,630,630,630,630,0
|
|
20230927,154500,198102291,630,630,630,630,0
|
|
20230927,154400,198102291,630,630,630,630,0
|
|
20230927,154300,198102291,630,630,630,630,0
|
|
20230927,154200,198102291,630,630,630,630,0
|
|
20230927,154100,198102291,630,630,630,630,7986
|
|
20230927,154000,198102291,630,630,630,630,0
|
|
20230927,153900,198102291,630,630,630,630,0
|
|
20230927,153800,198102291,630,630,630,630,0
|
|
20230927,153700,198102291,630,630,630,630,0
|
|
20230927,153600,198102291,630,630,630,630,0
|
|
20230927,153500,198102291,630,630,630,630,0
|
|
20230927,153400,198102291,630,630,630,630,0
|
|
20230927,153300,198102291,630,630,630,630,0
|
|
20230927,153200,198102291,630,630,630,630,0
|
|
20230927,153100,198102291,630,630,630,630,0
|
|
20230927,153000,198102291,630,630,630,630,7986
|
|
20230927,152900,193071111,635,635,635,635,0
|
|
20230927,152800,193071111,635,635,635,635,0
|
|
20230927,152700,193071111,635,635,635,635,0
|
|
20230927,152600,193071111,635,635,635,635,0
|
|
20230927,152500,193071111,635,635,635,635,0
|
|
20230927,152400,193071111,635,635,635,635,0
|
|
20230927,152300,193071111,635,635,635,635,0
|
|
20230927,152200,193071111,635,635,635,635,0
|
|
20230927,152100,193071111,635,635,635,635,0
|
|
20230927,152000,193071111,635,635,635,635,0
|
|
20230927,151900,193071111,635,631,635,631,4000
|
|
20230927,151800,190539448,631,631,631,631,63
|
|
20230927,151700,190499695,631,631,631,631,51
|
|
20230927,151600,190467514,631,630,631,630,1019
|
|
20230927,151500,189824547,630,630,630,630,219
|
|
20230927,151400,189686577,625,631,631,625,1525
|
|
20230927,151300,188732592,630,631,631,629,70
|
|
20230927,151200,188688503,631,631,631,631,0
|
|
20230927,151100,188688503,631,631,631,631,5
|
|
20230927,151000,188685348,631,631,631,631,1
|
|
20230927,150900,188684717,630,630,630,630,0
|
|
20230927,150800,188684717,630,630,630,630,0
|
|
20230927,150700,188684717,630,631,631,630,102
|
|
20230927,150600,188620455,630,629,630,629,901
|
|
20230927,150500,188052835,630,630,630,630,0
|
|
20230927,150400,188052835,630,630,630,630,0
|
|
20230927,150300,188052835,630,630,630,630,0
|
|
20230927,150200,188052835,630,630,630,630,0
|
|
20230927,150100,188052835,630,630,630,630,0
|
|
20230927,150000,188052835,630,630,630,630,0
|
|
20230927,145900,188052835,630,630,630,630,0
|
|
20230927,145800,188052835,630,628,630,628,4
|
|
20230927,145700,188050319,624,629,629,624,2059
|
|
20230927,145600,186765152,630,630,630,630,0
|
|
20230927,145500,186765152,630,630,630,630,158
|
|
20230927,145400,186665612,630,629,630,629,79
|
|
20230927,145300,186615857,629,629,629,629,341
|
|
20230927,145200,186401368,629,629,629,629,1
|
|
20230927,145100,186400739,629,629,629,629,613
|
|
20230927,145000,186015162,629,629,629,629,0
|
|
20230927,144900,186015162,629,629,629,629,0
|
|
20230927,144800,186015162,629,629,629,629,1
|
|
20230927,144700,186014533,625,625,625,625,0
|
|
20230927,144600,186014533,625,625,625,625,0
|
|
20230927,144500,186014533,625,625,625,625,0
|
|
20230927,144400,186014533,625,625,625,625,55
|
|
20230927,144300,185980158,629,629,629,629,0
|
|
20230927,144200,185980158,629,626,629,626,165
|
|
20230927,144100,185876865,630,630,630,630,0
|
|
20230927,144000,185876865,630,630,630,630,0
|
|
20230927,143900,185876865,630,630,630,630,0
|
|
20230927,143800,185876865,630,630,630,630,1
|
|
20230927,143700,185876235,627,630,630,627,401
|
|
20230927,143600,185624805,628,628,628,628,5
|
|
20230927,143500,185621665,628,628,628,628,1
|
|
20230927,143400,185621037,632,632,632,632,0
|
|
20230927,143300,185621037,632,629,632,629,2382
|
|
20230927,143200,184122729,629,629,629,629,0
|
|
20230927,143100,184122729,629,631,631,629,9339
|
|
20230927,143000,178248496,631,630,631,630,50
|
|
20230927,142900,178216994,630,630,630,630,0
|
|
20230927,142800,178216994,630,630,630,630,54
|
|
20230927,142700,178182974,630,630,630,630,0
|
|
20230927,142600,178182974,630,630,630,630,0
|
|
20230927,142500,178182974,630,630,630,630,0
|
|
20230927,142400,178182974,630,630,630,630,7
|
|
20230927,142300,178178564,631,631,631,631,0
|
|
20230927,142200,178178564,631,629,631,629,3000
|
|
20230927,142100,176287598,629,629,629,629,0
|
|
20230927,142000,176287598,629,627,629,627,6
|
|
20230927,141900,176283831,626,625,626,625,12913
|
|
20230927,141800,168211964,625,625,625,625,0
|
|
20230927,141700,168211964,625,625,625,625,0
|
|
20230927,141600,168211964,625,625,625,625,0
|
|
20230927,141500,168211964,625,625,625,625,3
|
|
20230927,141400,168210089,623,623,623,623,50
|
|
20230927,141300,168178939,625,625,625,625,160
|
|
20230927,141200,168078939,625,625,625,625,0
|
|
20230927,141100,168078939,625,625,625,625,1
|
|
20230927,141000,168078314,624,624,624,624,260
|
|
20230927,140900,167916074,625,625,625,625,0
|
|
20230927,140800,167916074,625,625,625,625,0
|
|
20230927,140700,167916074,625,626,626,625,13
|
|
20230927,140600,167907948,625,625,625,625,0
|
|
20230927,140500,167907948,625,625,625,625,0
|
|
20230927,140400,167907948,625,626,626,625,267
|
|
20230927,140300,167740933,625,625,625,625,0
|
|
20230927,140200,167740933,625,625,625,625,245
|
|
20230927,140100,167587808,625,625,625,625,0
|
|
20230927,140000,167587808,625,625,625,625,4
|
|
20230927,135900,167585308,626,626,626,626,12
|
|
20230927,135800,167577796,626,626,626,626,0
|
|
20230927,135700,167577796,626,626,626,626,50
|
|
20230927,135600,167546496,626,626,626,626,1
|
|
20230927,135500,167545870,625,625,625,625,312
|
|
20230927,135400,167350870,625,625,625,625,600
|
|
20230927,135300,166975870,625,625,625,625,0
|
|
20230927,135200,166975870,625,625,625,625,10
|
|
20230927,135100,166969620,625,625,625,625,0
|
|
20230927,135000,166969620,625,625,625,625,1
|
|
20230927,134900,166968995,624,624,624,624,0
|
|
20230927,134800,166968995,624,624,624,624,0
|
|
20230927,134700,166968995,624,624,624,624,0
|
|
20230927,134600,166968995,624,624,624,624,0
|
|
20230927,134500,166968995,624,624,624,624,0
|
|
20230927,134400,166968995,624,624,624,624,289
|
|
20230927,134300,166788659,624,624,624,624,51
|
|
20230927,134200,166756835,622,622,622,622,0
|
|
20230927,134100,166756835,622,622,622,622,3000
|
|
20230927,134000,164890835,622,622,622,622,0
|
|
20230927,133900,164890835,622,623,623,622,4000
|
|
20230927,133800,162400835,623,623,623,623,0
|
|
20230927,133700,162400835,623,623,623,623,0
|
|
20230927,133600,162400835,623,623,623,623,501
|
|
20230927,133500,162088712,625,625,625,625,0
|
|
20230927,133400,162088712,625,625,625,625,58
|
|
20230927,133300,162052462,626,626,626,626,0
|
|
20230927,133200,162052462,626,626,626,626,100
|
|
20230927,133100,161989862,626,626,626,626,100
|
|
20230927,133000,161927262,626,626,626,626,0
|
|
20230927,132900,161927262,626,626,626,626,107
|
|
20230927,132800,161860280,625,625,625,625,400
|
|
20230927,132700,161610280,626,626,626,626,0
|
|
20230927,132600,161610280,626,626,626,626,0
|
|
20230927,132500,161610280,626,625,626,625,618
|
|
20230927,132400,161223989,625,625,625,625,0
|
|
20230927,132300,161223989,625,625,625,625,100
|
|
20230927,132200,161161489,625,623,625,623,2
|
|
20230927,132100,161160241,625,625,625,625,0
|
|
20230927,132000,161160241,625,625,625,625,0
|
|
20230927,131900,161160241,625,625,625,625,26
|
|
20230927,131800,161143991,625,625,625,625,0
|
|
20230927,131700,161143991,625,625,625,625,0
|
|
20230927,131600,161143991,625,625,625,625,689
|
|
20230927,131500,160713366,625,624,625,624,3
|
|
20230927,131400,160711492,622,622,622,622,31
|
|
20230927,131300,160692210,623,623,623,623,5293
|
|
20230927,131200,157394671,623,623,623,623,0
|
|
20230927,131100,157394671,623,623,623,623,0
|
|
20230927,131000,157394671,623,623,623,623,0
|
|
20230927,130900,157394671,623,623,623,623,0
|
|
20230927,130800,157394671,623,623,623,623,16
|
|
20230927,130700,157384703,624,623,624,623,788
|
|
20230927,130600,156893778,624,624,624,624,3023
|
|
20230927,130500,155007426,625,625,625,625,0
|
|
20230927,130400,155007426,625,625,625,625,0
|
|
20230927,130300,155007426,625,625,625,625,0
|
|
20230927,130200,155007426,625,625,625,625,0
|
|
20230927,130100,155007426,625,625,625,625,0
|
|
20230927,130000,155007426,625,625,625,625,0
|
|
20230927,125900,155007426,625,625,625,625,0
|
|
20230927,125800,155007426,625,625,625,625,867
|
|
20230927,125700,154465551,625,625,625,625,1
|
|
20230927,125600,154464926,625,625,625,625,0
|
|
20230927,125500,154464926,625,625,625,625,0
|
|
20230927,125400,154464926,625,624,625,624,2
|
|
20230927,125300,154463677,625,625,625,625,0
|
|
20230927,125200,154463677,625,625,625,625,0
|
|
20230927,125100,154463677,625,625,625,625,1
|
|
20230927,125000,154463052,625,625,625,625,1000
|
|
20230927,124900,153838052,625,625,625,625,0
|
|
20230927,124800,153838052,625,625,625,625,63
|
|
20230927,124700,153798677,624,624,624,624,0
|
|
20230927,124600,153798677,624,624,624,624,0
|
|
20230927,124500,153798677,624,624,624,624,0
|
|
20230927,124400,153798677,624,624,624,624,6
|
|
20230927,124300,153794933,625,625,625,625,0
|
|
20230927,124200,153794933,625,625,625,625,0
|
|
20230927,124100,153794933,625,625,625,625,0
|
|
20230927,124000,153794933,625,625,625,625,0
|
|
20230927,123900,153794933,625,625,625,625,0
|
|
20230927,123800,153794933,625,625,625,625,1
|
|
20230927,123700,153794308,622,622,622,622,0
|
|
20230927,123600,153794308,622,622,622,622,0
|
|
20230927,123500,153794308,622,622,622,622,0
|
|
20230927,123400,153794308,622,622,622,622,0
|
|
20230927,123300,153794308,622,622,622,622,0
|
|
20230927,123200,153794308,622,622,622,622,0
|
|
20230927,123100,153794308,622,622,622,622,20
|
|
20230927,123000,153781868,622,622,622,622,5
|
|
20230927,122900,153778758,625,625,625,625,1
|
|
20230927,122800,153778133,621,621,621,621,0
|
|
20230927,122700,153778133,621,621,621,621,0
|
|
20230927,122600,153778133,621,621,621,621,0
|
|
20230927,122500,153778133,621,621,621,621,0
|
|
20230927,122400,153778133,621,621,621,621,333
|
|
20230927,122300,153571340,621,621,621,621,0
|
|
20230927,122200,153571340,621,621,621,621,0
|
|
20230927,122100,153571340,621,621,621,621,99
|
|
20230927,122000,153509861,621,621,621,621,1
|
|
20230927,121900,153509240,620,621,621,620,2600
|
|
20230927,121800,151897232,621,623,623,621,2554
|
|
20230927,121700,150310216,624,624,624,624,2
|
|
20230927,121600,150308968,624,624,624,624,4
|
|
20230927,121500,150306472,625,625,625,625,0
|
|
20230927,121400,150306472,625,625,625,625,0
|
|
20230927,121300,150306472,625,625,625,625,0
|
|
20230927,121200,150306472,625,625,625,625,10
|
|
20230927,121100,150300222,625,625,625,625,0
|
|
20230927,121000,150300222,625,625,625,625,0
|
|
20230927,120900,150300222,625,625,625,625,1
|
|
20230927,120800,150299597,624,624,624,624,0
|
|
20230927,120700,150299597,624,624,624,624,1
|
|
20230927,120600,150298973,625,625,625,625,0
|
|
20230927,120500,150298973,625,625,625,625,11
|
|
20230927,120400,150292098,624,624,624,624,6
|
|
20230927,120300,150288354,626,626,626,626,0
|
|
20230927,120200,150288354,626,626,626,626,0
|
|
20230927,120100,150288354,626,626,626,626,0
|
|
20230927,120000,150288354,626,626,626,626,0
|
|
20230927,115900,150288354,626,626,626,626,0
|
|
20230927,115800,150288354,626,626,626,626,0
|
|
20230927,115700,150288354,626,624,626,624,11
|
|
20230927,115600,150281470,626,626,626,626,0
|
|
20230927,115500,150281470,626,626,626,626,0
|
|
20230927,115400,150281470,626,626,626,626,1
|
|
20230927,115300,150280844,627,627,627,627,0
|
|
20230927,115200,150280844,627,627,627,627,0
|
|
20230927,115100,150280844,627,627,627,627,0
|
|
20230927,115000,150280844,627,627,627,627,0
|
|
20230927,114900,150280844,627,627,627,627,0
|
|
20230927,114800,150280844,627,627,627,627,0
|
|
20230927,114700,150280844,627,627,627,622,10445
|
|
20230927,114600,143758553,630,630,630,630,0
|
|
20230927,114500,143758553,630,630,630,630,0
|
|
20230927,114400,143758553,630,630,630,630,0
|
|
20230927,114300,143758553,630,630,630,630,0
|
|
20230927,114200,143758553,630,627,630,627,81
|
|
20230927,114100,143707763,630,630,630,630,1
|
|
20230927,114000,143707133,628,628,628,628,3
|
|
20230927,113900,143705249,630,630,630,630,0
|
|
20230927,113800,143705249,630,630,630,630,1
|
|
20230927,113700,143704619,628,628,628,628,19
|
|
20230927,113600,143692687,630,630,630,630,1
|
|
20230927,113500,143692057,629,629,629,629,100
|
|
20230927,113400,143629157,629,629,629,629,85
|
|
20230927,113300,143575692,629,629,629,629,0
|
|
20230927,113200,143575692,629,629,629,629,0
|
|
20230927,113100,143575692,629,629,629,629,2
|
|
20230927,113000,143574434,628,628,628,628,0
|
|
20230927,112900,143574434,628,628,628,628,9051
|
|
20230927,112800,137890406,629,629,629,629,0
|
|
20230927,112700,137890406,629,629,629,629,3000
|
|
20230927,112600,136003406,629,629,629,629,0
|
|
20230927,112500,136003406,629,629,629,629,1
|
|
20230927,112400,136002777,628,628,628,628,1149
|
|
20230927,112300,135281205,628,628,628,628,50
|
|
20230927,112200,135249805,628,628,628,628,0
|
|
20230927,112100,135249805,628,627,628,627,189
|
|
20230927,112000,135131301,628,628,628,628,290
|
|
20230927,111900,134949181,628,628,628,628,900
|
|
20230927,111800,134383981,626,626,626,626,1
|
|
20230927,111700,134383355,629,629,629,629,0
|
|
20230927,111600,134383355,629,629,629,629,1
|
|
20230927,111500,134382726,625,627,629,625,37
|
|
20230927,111400,134359585,627,627,627,627,9
|
|
20230927,111300,134353942,627,627,627,627,2
|
|
20230927,111200,134352688,627,627,627,627,6
|
|
20230927,111100,134348926,625,625,625,625,464
|
|
20230927,111000,134058926,625,625,625,625,0
|
|
20230927,110900,134058926,625,625,625,625,201
|
|
20230927,110800,133933301,625,626,626,625,1339
|
|
20230927,110700,133095398,626,626,626,626,1626
|
|
20230927,110600,132077522,626,626,626,626,1000
|
|
20230927,110500,131451522,626,627,627,626,2067
|
|
20230927,110400,130156046,628,631,631,628,822
|
|
20230927,110300,129638868,630,627,630,627,94
|
|
20230927,110200,129579924,626,627,627,626,3353
|
|
20230927,110100,127479935,627,627,631,626,1810
|
|
20230927,110000,126343748,627,628,628,627,2330
|
|
20230927,105900,124881561,627,640,640,625,22993
|
|
20230927,105800,110406502,640,649,650,640,19904
|
|
20230927,105700,97594621,649,667,667,649,26931
|
|
20230927,105600,79735798,656,656,656,656,0
|
|
20230927,105500,79735798,656,656,656,656,0
|
|
20230927,105400,79735798,656,619,656,619,49682
|
|
20230927,105300,48256097,619,619,619,619,180
|
|
20230927,105200,48144677,618,618,618,618,0
|
|
20230927,105100,48144677,618,619,619,618,100
|
|
20230927,105000,48082846,618,618,618,618,0
|
|
20230927,104900,48082846,618,618,618,618,0
|
|
20230927,104800,48082846,618,618,618,618,0
|
|
20230927,104700,48082846,618,618,618,618,0
|
|
20230927,104600,48082846,618,618,618,618,0
|
|
20230927,104500,48082846,618,618,618,618,1680
|
|
20230927,104400,47044606,620,620,620,620,30
|
|
20230927,104300,47026006,620,620,620,620,0
|
|
20230927,104200,47026006,620,620,620,620,22
|
|
20230927,104100,47012366,618,619,620,618,8388
|
|
20230927,104000,41828383,621,621,621,621,0
|
|
20230927,103900,41828383,621,621,621,621,0
|
|
20230927,103800,41828383,621,621,621,621,990
|
|
20230927,103700,41213593,621,621,621,621,0
|
|
20230927,103600,41213593,621,621,621,621,20
|
|
20230927,103500,41201173,620,620,620,620,0
|
|
20230927,103400,41201173,620,620,620,620,4759
|
|
20230927,103300,38250593,619,619,619,619,6970
|
|
20230927,103200,33936163,619,619,619,619,1
|
|
20230927,103100,33935544,618,618,618,618,110
|
|
20230927,103000,33867564,618,618,618,618,0
|
|
20230927,102900,33867564,618,618,618,618,0
|
|
20230927,102800,33867564,618,618,619,618,127
|
|
20230927,102700,33789077,619,619,619,619,10
|
|
20230927,102600,33782887,618,618,618,618,2
|
|
20230927,102500,33781651,619,619,619,619,2
|
|
20230927,102400,33780413,618,618,618,618,0
|
|
20230927,102300,33780413,618,618,618,618,200
|
|
20230927,102200,33656813,617,617,617,617,0
|
|
20230927,102100,33656813,617,617,617,617,0
|
|
20230927,102000,33656813,617,617,617,617,0
|
|
20230927,101900,33656813,617,617,617,617,159
|
|
20230927,101800,33558710,617,617,617,617,0
|
|
20230927,101700,33558710,617,618,618,617,80
|
|
20230927,101600,33509347,617,617,617,617,0
|
|
20230927,101500,33509347,617,617,617,617,0
|
|
20230927,101400,33509347,617,617,617,617,0
|
|
20230927,101300,33509347,617,617,617,617,0
|
|
20230927,101200,33509347,617,617,617,617,0
|
|
20230927,101100,33509347,617,618,618,617,3000
|
|
20230927,101000,31658246,619,619,619,619,0
|
|
20230927,100900,31658246,619,619,619,619,0
|
|
20230927,100800,31658246,619,619,619,619,0
|
|
20230927,100700,31658246,619,619,619,619,0
|
|
20230927,100600,31658246,619,619,619,619,0
|
|
20230927,100500,31658246,619,619,619,619,0
|
|
20230927,100400,31658246,619,619,619,619,0
|
|
20230927,100300,31658246,619,619,619,619,25
|
|
20230927,100200,31642771,619,619,619,619,1
|
|
20230927,100100,31642152,617,619,619,617,1586
|
|
20230927,100000,30661900,620,620,620,620,0
|
|
20230927,095900,30661900,620,620,620,620,1
|
|
20230927,095800,30661280,619,619,619,619,0
|
|
20230927,095700,30661280,619,619,619,619,10
|
|
20230927,095600,30655090,620,620,620,620,8
|
|
20230927,095500,30650130,620,620,620,620,500
|
|
20230927,095400,30340130,620,620,620,620,38
|
|
20230927,095300,30316570,619,619,619,619,1188
|
|
20230927,095200,29581198,617,617,617,617,0
|
|
20230927,095100,29581198,617,617,617,617,1700
|
|
20230927,095000,28532298,619,619,619,619,50
|
|
20230927,094900,28501348,619,619,619,619,3348
|
|
20230927,094800,26428936,619,616,619,616,701
|
|
20230927,094700,25996537,616,616,616,616,0
|
|
20230927,094600,25996537,616,617,617,616,7365
|
|
20230927,094500,21457332,619,619,619,619,1
|
|
20230927,094400,21456713,619,619,619,619,1
|
|
20230927,094300,21456094,619,619,619,619,0
|
|
20230927,094200,21456094,619,619,619,619,1001
|
|
20230927,094100,20836475,619,619,619,619,0
|
|
20230927,094000,20836475,619,619,619,619,0
|
|
20230927,093900,20836475,619,619,619,619,0
|
|
20230927,093800,20836475,619,619,619,619,64
|
|
20230927,093700,20796859,619,619,619,619,1
|
|
20230927,093600,20796240,619,619,619,619,0
|
|
20230927,093500,20796240,619,618,619,618,7462
|
|
20230927,093400,16180030,618,618,618,618,0
|
|
20230927,093300,16180030,618,618,618,618,112
|
|
20230927,093200,16110814,618,618,618,618,6
|
|
20230927,093100,16107106,618,618,618,618,98
|
|
20230927,093000,16046542,618,619,619,618,1016
|
|
20230927,092900,15417654,619,619,619,619,19
|
|
20230927,092800,15405893,619,619,619,619,71
|
|
20230927,092700,15361944,618,618,618,618,0
|
|
20230927,092600,15361944,618,618,618,618,2500
|
|
20230927,092500,13816944,617,617,617,617,1264
|
|
20230927,092400,13037056,617,617,617,617,3
|
|
20230927,092300,13035205,619,619,619,618,102
|
|
20230927,092200,12972068,619,619,619,619,0
|
|
20230927,092100,12972068,619,619,619,619,0
|
|
20230927,092000,12972068,619,618,619,618,3
|
|
20230927,091900,12970213,619,619,619,619,1
|
|
20230927,091800,12969594,619,619,619,617,4299
|
|
20230927,091700,10315372,619,619,619,619,0
|
|
20230927,091600,10315372,619,619,619,619,18
|
|
20230927,091500,10304230,619,619,619,619,8
|
|
20230927,091400,10299278,618,618,618,618,25
|
|
20230927,091300,10283828,619,617,619,617,10473
|
|
20230927,091200,3817303,617,616,617,616,1065
|
|
20230927,091100,3161262,616,617,617,616,114
|
|
20230927,091000,3090938,617,617,617,617,4
|
|
20230927,090900,3088470,617,617,617,617,1
|
|
20230927,090800,3087853,617,617,617,617,197
|
|
20230927,090700,2966304,617,617,617,617,63
|
|
20230927,090600,2927433,616,616,616,616,0
|
|
20230927,090500,2927433,616,616,616,616,0
|
|
20230927,090400,2927433,616,616,616,616,314
|
|
20230927,090300,2734009,618,617,618,617,12
|
|
20230927,090200,2726603,618,618,618,618,0
|
|
20230927,090100,2726603,618,619,619,618,223
|
|
20230927,090000,2588781,619,612,619,612,4230
|