577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,183400,327825671,660,660,660,660,3753
|
|
20230627,183300,327825671,660,660,660,660,0
|
|
20230627,183200,327825671,660,660,660,660,0
|
|
20230627,183100,327825671,660,660,660,660,0
|
|
20230627,183000,327825671,660,660,660,660,0
|
|
20230627,182900,327825671,660,660,660,660,0
|
|
20230627,182800,327825671,660,660,660,660,0
|
|
20230627,182700,327825671,660,660,660,660,0
|
|
20230627,182600,327825671,660,660,660,660,0
|
|
20230627,182500,327825671,660,660,660,660,0
|
|
20230627,182400,327825671,660,660,660,660,0
|
|
20230627,182300,327825671,660,660,660,660,0
|
|
20230627,182200,327825671,660,660,660,660,0
|
|
20230627,182100,327825671,660,660,660,660,0
|
|
20230627,182000,327825671,660,660,660,660,0
|
|
20230627,181900,327825671,660,660,660,660,0
|
|
20230627,181800,327825671,660,660,660,660,0
|
|
20230627,181700,327825671,660,660,660,660,0
|
|
20230627,181600,327825671,660,660,660,660,0
|
|
20230627,181500,327825671,660,660,660,660,0
|
|
20230627,181400,327825671,660,660,660,660,0
|
|
20230627,181300,327825671,660,660,660,660,0
|
|
20230627,181200,327825671,660,660,660,660,0
|
|
20230627,181100,327825671,660,660,660,660,0
|
|
20230627,181000,327825671,660,660,660,660,0
|
|
20230627,180900,327825671,660,660,660,660,0
|
|
20230627,180800,327825671,660,660,660,660,0
|
|
20230627,180700,327825671,660,660,660,660,0
|
|
20230627,180600,327825671,660,660,660,660,0
|
|
20230627,180500,327825671,660,660,660,660,0
|
|
20230627,180400,327825671,660,660,660,660,3753
|
|
20230627,180300,327825671,660,660,660,660,0
|
|
20230627,180200,327825671,660,660,660,660,0
|
|
20230627,180100,327825671,660,660,660,660,0
|
|
20230627,180000,327825671,660,660,660,660,0
|
|
20230627,175900,327825671,660,660,660,660,0
|
|
20230627,175800,327825671,660,660,660,660,0
|
|
20230627,175700,327825671,660,660,660,660,0
|
|
20230627,175600,327825671,660,660,660,660,0
|
|
20230627,175500,327825671,660,660,660,660,0
|
|
20230627,175400,327825671,660,660,660,660,0
|
|
20230627,175300,327825671,660,660,660,660,0
|
|
20230627,175200,327825671,660,660,660,660,0
|
|
20230627,175100,327825671,660,660,660,660,0
|
|
20230627,175000,327825671,660,660,660,660,0
|
|
20230627,174900,327825671,660,660,660,660,0
|
|
20230627,174800,327825671,660,660,660,660,0
|
|
20230627,174700,327825671,660,660,660,660,0
|
|
20230627,174600,327825671,660,660,660,660,0
|
|
20230627,174500,327825671,660,660,660,660,0
|
|
20230627,174400,327825671,660,660,660,660,0
|
|
20230627,174300,327825671,660,660,660,660,0
|
|
20230627,174200,327825671,660,660,660,660,0
|
|
20230627,174100,327825671,660,660,660,660,0
|
|
20230627,174000,327825671,660,660,660,660,0
|
|
20230627,173900,327825671,660,660,660,660,0
|
|
20230627,173800,327825671,660,660,660,660,0
|
|
20230627,173700,327825671,660,660,660,660,0
|
|
20230627,173600,327825671,660,660,660,660,0
|
|
20230627,173500,327825671,660,660,660,660,0
|
|
20230627,173400,327825671,660,660,660,660,3753
|
|
20230627,173300,327825671,660,660,660,660,0
|
|
20230627,173200,327825671,660,660,660,660,0
|
|
20230627,173100,327825671,660,660,660,660,0
|
|
20230627,173000,327825671,660,660,660,660,0
|
|
20230627,172900,327825671,660,660,660,660,0
|
|
20230627,172800,327825671,660,660,660,660,0
|
|
20230627,172700,327825671,660,660,660,660,0
|
|
20230627,172600,327825671,660,660,660,660,0
|
|
20230627,172500,327825671,660,660,660,660,0
|
|
20230627,172400,327825671,660,660,660,660,0
|
|
20230627,172300,327825671,660,660,660,660,0
|
|
20230627,172200,327825671,660,660,660,660,0
|
|
20230627,172100,327825671,660,660,660,660,0
|
|
20230627,172000,327825671,660,660,660,660,0
|
|
20230627,171900,327825671,660,660,660,660,0
|
|
20230627,171800,327825671,660,660,660,660,0
|
|
20230627,171700,327825671,660,660,660,660,0
|
|
20230627,171600,327825671,660,660,660,660,0
|
|
20230627,171500,327825671,660,660,660,660,0
|
|
20230627,171400,327825671,660,660,660,660,0
|
|
20230627,171300,327825671,660,660,660,660,0
|
|
20230627,171200,327825671,660,660,660,660,0
|
|
20230627,171100,327825671,660,660,660,660,0
|
|
20230627,171000,327825671,660,660,660,660,0
|
|
20230627,170900,327825671,660,660,660,660,0
|
|
20230627,170800,327825671,660,660,660,660,0
|
|
20230627,170700,327825671,660,660,660,660,0
|
|
20230627,170600,327825671,660,660,660,660,0
|
|
20230627,170500,327825671,660,660,660,660,0
|
|
20230627,170400,327825671,660,660,660,660,3753
|
|
20230627,170300,327825671,660,660,660,660,0
|
|
20230627,170200,327825671,660,660,660,660,0
|
|
20230627,170100,327825671,660,660,660,660,0
|
|
20230627,170000,327825671,660,660,660,660,0
|
|
20230627,165900,327825671,660,660,660,660,0
|
|
20230627,165800,327825671,660,660,660,660,0
|
|
20230627,165700,327825671,660,660,660,660,0
|
|
20230627,165600,327825671,660,660,660,660,0
|
|
20230627,165500,327825671,660,660,660,660,0
|
|
20230627,165400,327825671,660,660,660,660,0
|
|
20230627,165300,327825671,660,660,660,660,0
|
|
20230627,165200,327825671,660,660,660,660,0
|
|
20230627,165100,327825671,660,660,660,660,0
|
|
20230627,165000,327825671,660,660,660,660,0
|
|
20230627,164900,327825671,660,660,660,660,0
|
|
20230627,164800,327825671,660,660,660,660,0
|
|
20230627,164700,327825671,660,660,660,660,0
|
|
20230627,164600,327825671,660,660,660,660,0
|
|
20230627,164500,327825671,660,660,660,660,0
|
|
20230627,164400,327825671,660,660,660,660,0
|
|
20230627,164300,327825671,660,660,660,660,0
|
|
20230627,164200,327825671,660,660,660,660,0
|
|
20230627,164100,327825671,660,660,660,660,0
|
|
20230627,164000,327825671,660,660,660,660,0
|
|
20230627,163900,327825671,660,660,660,660,0
|
|
20230627,163800,327825671,660,660,660,660,0
|
|
20230627,163700,327825671,660,660,660,660,0
|
|
20230627,163600,327825671,660,660,660,660,0
|
|
20230627,163500,327825671,660,660,660,660,0
|
|
20230627,163400,327825671,660,660,660,660,3753
|
|
20230627,163300,327825671,660,660,660,660,0
|
|
20230627,163200,327825671,660,660,660,660,0
|
|
20230627,163100,327825671,660,660,660,660,0
|
|
20230627,163000,327825671,660,660,660,660,0
|
|
20230627,162900,327825671,660,660,660,660,0
|
|
20230627,162800,327825671,660,660,660,660,0
|
|
20230627,162700,327825671,660,660,660,660,0
|
|
20230627,162600,327825671,660,660,660,660,0
|
|
20230627,162500,327825671,660,660,660,660,0
|
|
20230627,162400,327825671,660,660,660,660,0
|
|
20230627,162300,327825671,660,660,660,660,0
|
|
20230627,162200,327825671,660,660,660,660,0
|
|
20230627,162100,327825671,660,660,660,660,0
|
|
20230627,162000,327825671,660,660,660,660,0
|
|
20230627,161900,327825671,660,660,660,660,0
|
|
20230627,161800,327825671,660,660,660,660,0
|
|
20230627,161700,327825671,660,660,660,660,0
|
|
20230627,161600,327825671,660,660,660,660,0
|
|
20230627,161500,327825671,660,660,660,660,0
|
|
20230627,161400,327825671,660,660,660,660,0
|
|
20230627,161300,327825671,660,660,660,660,0
|
|
20230627,161200,327825671,660,660,660,660,0
|
|
20230627,161100,327825671,660,660,660,660,0
|
|
20230627,161000,327825671,660,660,660,660,0
|
|
20230627,160900,327825671,660,660,660,660,0
|
|
20230627,160800,327825671,660,660,660,660,0
|
|
20230627,160700,327825671,660,660,660,660,0
|
|
20230627,160600,327825671,660,660,660,660,0
|
|
20230627,160500,327825671,660,660,660,660,0
|
|
20230627,160400,327825671,660,660,660,660,3753
|
|
20230627,160300,327825671,660,660,660,660,0
|
|
20230627,160200,327825671,660,660,660,660,0
|
|
20230627,160100,327825671,660,660,660,660,0
|
|
20230627,160000,327825671,660,660,660,660,0
|
|
20230627,155900,327825671,660,660,660,660,0
|
|
20230627,155800,327825671,660,660,660,660,0
|
|
20230627,155700,327825671,660,660,660,660,0
|
|
20230627,155600,327825671,660,660,660,660,0
|
|
20230627,155500,327825671,660,660,660,660,0
|
|
20230627,155400,327825671,660,660,660,660,0
|
|
20230627,155300,327825671,660,660,660,660,0
|
|
20230627,155200,327825671,660,660,660,660,0
|
|
20230627,155100,327825671,660,660,660,660,0
|
|
20230627,155000,327825671,660,660,660,660,0
|
|
20230627,154900,327825671,660,660,660,660,0
|
|
20230627,154800,327825671,660,660,660,660,0
|
|
20230627,154700,327825671,660,660,660,660,0
|
|
20230627,154600,327825671,660,660,660,660,0
|
|
20230627,154500,327825671,660,660,660,660,0
|
|
20230627,154400,327825671,660,660,660,660,0
|
|
20230627,154300,327825671,660,660,660,660,0
|
|
20230627,154200,327825671,660,660,660,660,0
|
|
20230627,154100,327825671,660,660,660,660,0
|
|
20230627,154000,327825671,660,660,660,660,0
|
|
20230627,153900,327825671,660,660,660,660,0
|
|
20230627,153800,327825671,660,660,660,660,0
|
|
20230627,153700,327825671,660,660,660,660,0
|
|
20230627,153600,327825671,660,660,660,660,0
|
|
20230627,153500,327825671,660,660,660,660,0
|
|
20230627,153400,327825671,660,660,660,660,3753
|
|
20230627,153300,327825671,660,660,660,660,0
|
|
20230627,153200,327825671,660,660,660,660,0
|
|
20230627,153100,327825671,660,660,660,660,0
|
|
20230627,153000,327825671,660,660,660,660,3753
|
|
20230627,152900,325348691,660,660,660,660,0
|
|
20230627,152800,325348691,660,660,660,660,0
|
|
20230627,152700,325348691,660,660,660,660,0
|
|
20230627,152600,325348691,660,660,660,660,0
|
|
20230627,152500,325348691,660,660,660,660,0
|
|
20230627,152400,325348691,660,660,660,660,0
|
|
20230627,152300,325348691,660,660,660,660,0
|
|
20230627,152200,325348691,660,660,660,660,0
|
|
20230627,152100,325348691,660,660,660,660,0
|
|
20230627,152000,325348691,660,660,660,660,0
|
|
20230627,151900,325348691,660,660,660,660,0
|
|
20230627,151800,325348691,660,659,660,659,2048
|
|
20230627,151700,323997059,659,659,659,659,69
|
|
20230627,151600,323951588,660,660,660,659,2219
|
|
20230627,151500,322489265,659,659,659,659,156
|
|
20230627,151400,322386461,659,657,659,657,5666
|
|
20230627,151300,318656039,657,657,657,657,20
|
|
20230627,151200,318642899,657,657,657,657,0
|
|
20230627,151100,318642899,657,657,657,657,1
|
|
20230627,151000,318642242,655,655,655,655,1473
|
|
20230627,150900,317677427,657,657,657,657,0
|
|
20230627,150800,317677427,657,657,657,657,5000
|
|
20230627,150700,314392427,657,657,657,657,501
|
|
20230627,150600,314063270,656,656,656,656,91
|
|
20230627,150500,314003574,655,655,655,655,0
|
|
20230627,150400,314003574,655,655,655,655,45
|
|
20230627,150300,313974099,656,656,656,656,500
|
|
20230627,150200,313646099,656,656,656,656,80
|
|
20230627,150100,313593619,656,656,656,656,2100
|
|
20230627,150000,312216019,656,656,656,656,3030
|
|
20230627,145900,310228339,656,655,656,655,9175
|
|
20230627,145800,304218693,655,655,655,655,0
|
|
20230627,145700,304218693,655,655,655,655,0
|
|
20230627,145600,304218693,655,654,655,654,22684
|
|
20230627,145500,289361213,652,652,652,652,0
|
|
20230627,145400,289361213,652,653,655,652,3501
|
|
20230627,145300,287072813,654,653,654,653,4689
|
|
20230627,145200,284009825,653,653,653,653,1500
|
|
20230627,145100,283030325,653,653,653,653,0
|
|
20230627,145000,283030325,653,653,653,653,2500
|
|
20230627,144900,281397825,652,652,652,652,0
|
|
20230627,144800,281397825,652,653,653,652,620
|
|
20230627,144700,280992966,653,653,653,653,0
|
|
20230627,144600,280992966,653,653,653,653,0
|
|
20230627,144500,280992966,653,653,653,653,0
|
|
20230627,144400,280992966,653,653,653,653,2
|
|
20230627,144300,280991660,653,654,654,653,2835
|
|
20230627,144200,279140134,654,654,654,654,0
|
|
20230627,144100,279140134,654,654,654,654,2838
|
|
20230627,144000,277284082,655,655,655,655,0
|
|
20230627,143900,277284082,655,655,655,655,0
|
|
20230627,143800,277284082,655,655,655,655,57
|
|
20230627,143700,277246747,655,655,655,655,2
|
|
20230627,143600,277245437,655,655,655,655,0
|
|
20230627,143500,277245437,655,655,655,655,20
|
|
20230627,143400,277232337,654,655,655,654,5
|
|
20230627,143300,277229064,654,654,654,654,79
|
|
20230627,143200,277177398,654,654,654,654,0
|
|
20230627,143100,277177398,654,654,654,654,738
|
|
20230627,143000,276694746,654,654,654,654,80
|
|
20230627,142900,276642426,654,654,654,654,80
|
|
20230627,142800,276590106,654,654,655,654,2883
|
|
20230627,142700,274704574,654,654,654,654,0
|
|
20230627,142600,274704574,654,654,654,654,0
|
|
20230627,142500,274704574,654,654,654,654,5028
|
|
20230627,142400,271416262,654,654,654,653,190
|
|
20230627,142300,271292081,654,653,654,653,1526
|
|
20230627,142200,270295548,653,653,653,653,300
|
|
20230627,142100,270099648,654,654,654,653,3787
|
|
20230627,142000,267626270,654,654,655,654,111
|
|
20230627,141900,267553674,655,654,655,654,3227
|
|
20230627,141800,265443204,655,654,655,654,153
|
|
20230627,141700,265342990,655,655,655,655,481
|
|
20230627,141600,265027935,655,655,655,655,80
|
|
20230627,141500,264975535,655,655,655,655,80
|
|
20230627,141400,264923135,655,656,656,655,8583
|
|
20230627,141300,259300426,657,656,657,656,84
|
|
20230627,141200,259245317,656,656,656,656,79
|
|
20230627,141100,259193493,656,656,656,656,1000
|
|
20230627,141000,258537493,656,656,656,656,499
|
|
20230627,140900,258210149,656,656,656,656,11241
|
|
20230627,140800,250836053,656,656,656,656,127
|
|
20230627,140700,250752741,656,657,657,656,3488
|
|
20230627,140600,248461321,656,656,656,656,0
|
|
20230627,140500,248461321,656,656,656,656,2061
|
|
20230627,140400,247109305,656,656,656,656,600
|
|
20230627,140300,246715705,655,656,657,655,1265
|
|
20230627,140200,245885909,657,656,657,656,150
|
|
20230627,140100,245787484,658,658,658,658,0
|
|
20230627,140000,245787484,658,658,658,657,1321
|
|
20230627,135900,244919585,656,656,656,656,2975
|
|
20230627,135800,242967985,656,656,656,656,2061
|
|
20230627,135700,241615969,656,656,656,656,6150
|
|
20230627,135600,237581569,656,657,657,656,6311
|
|
20230627,135500,233441548,657,657,657,657,100
|
|
20230627,135400,233375848,658,658,658,658,0
|
|
20230627,135300,233375848,658,658,658,658,20
|
|
20230627,135200,233362688,657,657,657,657,0
|
|
20230627,135100,233362688,657,658,659,657,12092
|
|
20230627,135000,225404551,659,659,659,659,0
|
|
20230627,134900,225404551,659,659,659,659,0
|
|
20230627,134800,225404551,659,659,659,659,0
|
|
20230627,134700,225404551,659,659,659,659,0
|
|
20230627,134600,225404551,659,659,659,659,0
|
|
20230627,134500,225404551,659,659,659,659,1831
|
|
20230627,134400,224197922,660,660,660,660,0
|
|
20230627,134300,224197922,660,660,660,660,0
|
|
20230627,134200,224197922,660,660,660,660,3000
|
|
20230627,134100,222217922,660,660,660,660,0
|
|
20230627,134000,222217922,660,660,660,660,0
|
|
20230627,133900,222217922,660,660,660,660,1
|
|
20230627,133800,222217262,659,659,659,659,0
|
|
20230627,133700,222217262,659,659,659,659,0
|
|
20230627,133600,222217262,659,659,659,659,0
|
|
20230627,133500,222217262,659,659,659,659,0
|
|
20230627,133400,222217262,659,659,659,659,0
|
|
20230627,133300,222217262,659,659,659,659,0
|
|
20230627,133200,222217262,659,659,659,659,0
|
|
20230627,133100,222217262,659,659,659,659,0
|
|
20230627,133000,222217262,659,659,659,659,2957
|
|
20230627,132900,220268599,660,660,660,660,3000
|
|
20230627,132800,218288599,660,660,660,660,0
|
|
20230627,132700,218288599,660,660,660,660,0
|
|
20230627,132600,218288599,660,660,660,660,0
|
|
20230627,132500,218288599,660,660,660,660,1
|
|
20230627,132400,218287939,660,660,660,660,4020
|
|
20230627,132300,215634739,659,659,659,659,3779
|
|
20230627,132200,213144378,659,659,659,659,700
|
|
20230627,132100,212683078,659,659,659,659,0
|
|
20230627,132000,212683078,659,659,659,659,196
|
|
20230627,131900,212553914,659,659,659,659,0
|
|
20230627,131800,212553914,659,659,659,659,100
|
|
20230627,131700,212488014,659,659,659,659,1460
|
|
20230627,131600,211525874,659,659,659,659,3000
|
|
20230627,131500,209548874,658,658,658,658,0
|
|
20230627,131400,209548874,658,658,658,658,0
|
|
20230627,131300,209548874,658,658,658,658,0
|
|
20230627,131200,209548874,658,660,660,658,13869
|
|
20230627,131100,200412099,661,661,661,661,5000
|
|
20230627,131000,197107099,660,660,660,660,0
|
|
20230627,130900,197107099,660,660,660,660,0
|
|
20230627,130800,197107099,660,660,660,660,200
|
|
20230627,130700,196975099,660,660,660,660,274
|
|
20230627,130600,196794259,660,661,661,660,3269
|
|
20230627,130500,194634841,661,661,661,661,708
|
|
20230627,130400,194166853,661,661,661,661,502
|
|
20230627,130300,193835031,661,661,661,661,3311
|
|
20230627,130200,191646460,661,661,661,661,2
|
|
20230627,130100,191645138,661,661,661,661,0
|
|
20230627,130000,191645138,661,661,661,661,250
|
|
20230627,125900,191479888,661,661,661,661,300
|
|
20230627,125800,191281588,661,661,661,661,1
|
|
20230627,125700,191280927,660,660,660,660,0
|
|
20230627,125600,191280927,660,660,660,660,0
|
|
20230627,125500,191280927,660,660,660,660,1590
|
|
20230627,125400,190231527,660,660,660,660,27
|
|
20230627,125300,190213707,660,660,660,660,1
|
|
20230627,125200,190213047,661,661,661,661,6000
|
|
20230627,125100,186247047,661,661,661,661,0
|
|
20230627,125000,186247047,661,660,661,660,77
|
|
20230627,124900,186196226,661,661,661,661,1
|
|
20230627,124800,186195565,660,660,660,660,0
|
|
20230627,124700,186195565,660,660,660,660,557
|
|
20230627,124600,185827945,661,661,661,661,100
|
|
20230627,124500,185761845,660,661,661,660,2052
|
|
20230627,124400,184407475,661,661,661,661,16
|
|
20230627,124300,184396899,661,661,661,661,0
|
|
20230627,124200,184396899,661,661,661,661,5
|
|
20230627,124100,184393594,661,660,661,660,4
|
|
20230627,124000,184390951,660,660,660,660,0
|
|
20230627,123900,184390951,660,660,660,660,0
|
|
20230627,123800,184390951,660,660,660,660,0
|
|
20230627,123700,184390951,660,660,660,660,1073
|
|
20230627,123600,183682771,661,661,661,661,0
|
|
20230627,123500,183682771,661,660,661,660,5860
|
|
20230627,123400,179813243,660,660,660,660,500
|
|
20230627,123300,179483243,659,659,659,659,0
|
|
20230627,123200,179483243,659,659,659,659,0
|
|
20230627,123100,179483243,659,659,659,659,2950
|
|
20230627,123000,177539193,660,660,660,660,0
|
|
20230627,122900,177539193,660,660,660,660,600
|
|
20230627,122800,177143193,662,662,662,662,0
|
|
20230627,122700,177143193,662,662,662,662,600
|
|
20230627,122600,176745993,662,662,662,662,0
|
|
20230627,122500,176745993,662,662,662,662,0
|
|
20230627,122400,176745993,662,662,662,662,399
|
|
20230627,122300,176481855,662,662,662,662,2252
|
|
20230627,122200,174991031,662,662,662,662,2
|
|
20230627,122100,174989707,662,661,662,659,1306
|
|
20230627,122000,174127611,663,663,663,663,200
|
|
20230627,121900,173995011,663,663,663,663,100
|
|
20230627,121800,173928711,663,663,663,663,1350
|
|
20230627,121700,173033661,663,663,663,663,100
|
|
20230627,121600,172967361,663,662,663,662,1689
|
|
20230627,121500,171849193,662,661,662,661,1638
|
|
20230627,121400,170766425,659,660,660,659,1000
|
|
20230627,121300,170107217,660,660,660,660,0
|
|
20230627,121200,170107217,660,661,661,660,5652
|
|
20230627,121100,166373661,661,662,662,661,2104
|
|
20230627,121000,164980814,663,663,663,663,4719
|
|
20230627,120900,161852117,665,665,665,665,40
|
|
20230627,120800,161825517,665,665,665,665,50
|
|
20230627,120700,161792267,665,665,665,665,0
|
|
20230627,120600,161792267,665,665,665,665,0
|
|
20230627,120500,161792267,665,665,665,665,1
|
|
20230627,120400,161791602,663,663,663,663,0
|
|
20230627,120300,161791602,663,664,664,663,441
|
|
20230627,120200,161499215,663,663,663,663,2
|
|
20230627,120100,161497889,667,667,667,667,0
|
|
20230627,120000,161497889,667,667,667,667,0
|
|
20230627,115900,161497889,667,667,667,667,1
|
|
20230627,115800,161497222,662,662,662,662,0
|
|
20230627,115700,161497222,662,663,663,662,4300
|
|
20230627,115600,158646408,667,667,667,667,0
|
|
20230627,115500,158646408,667,667,667,667,0
|
|
20230627,115400,158646408,667,667,667,667,0
|
|
20230627,115300,158646408,667,667,667,667,0
|
|
20230627,115200,158646408,667,667,667,667,0
|
|
20230627,115100,158646408,667,667,667,667,0
|
|
20230627,115000,158646408,667,667,667,667,82
|
|
20230627,114900,158591714,667,667,667,667,0
|
|
20230627,114800,158591714,667,667,667,667,0
|
|
20230627,114700,158591714,667,667,667,667,0
|
|
20230627,114600,158591714,667,667,667,667,0
|
|
20230627,114500,158591714,667,667,667,667,1
|
|
20230627,114400,158591047,665,665,667,665,5500
|
|
20230627,114300,154926869,665,665,665,665,1000
|
|
20230627,114200,154261869,664,666,666,664,88929
|
|
20230627,114100,95111266,667,667,667,667,0
|
|
20230627,114000,95111266,667,667,667,667,0
|
|
20230627,113900,95111266,667,667,667,667,0
|
|
20230627,113800,95111266,667,667,667,667,50
|
|
20230627,113700,95077916,667,667,667,667,0
|
|
20230627,113600,95077916,667,667,667,667,0
|
|
20230627,113500,95077916,667,667,667,667,0
|
|
20230627,113400,95077916,667,667,667,667,1
|
|
20230627,113300,95077249,667,667,667,667,0
|
|
20230627,113200,95077249,667,667,667,667,0
|
|
20230627,113100,95077249,667,667,667,667,0
|
|
20230627,113000,95077249,667,667,667,667,0
|
|
20230627,112900,95077249,667,667,667,667,0
|
|
20230627,112800,95077249,667,667,667,667,0
|
|
20230627,112700,95077249,667,667,667,667,0
|
|
20230627,112600,95077249,667,667,667,667,0
|
|
20230627,112500,95077249,667,667,667,667,0
|
|
20230627,112400,95077249,667,667,667,667,0
|
|
20230627,112300,95077249,667,667,667,667,0
|
|
20230627,112200,95077249,667,667,667,667,0
|
|
20230627,112100,95077249,667,667,667,667,0
|
|
20230627,112000,95077249,667,667,667,667,1
|
|
20230627,111900,95076582,666,666,666,666,0
|
|
20230627,111800,95076582,666,666,666,666,0
|
|
20230627,111700,95076582,666,666,666,666,0
|
|
20230627,111600,95076582,666,666,666,666,1
|
|
20230627,111500,95075916,667,667,667,667,3
|
|
20230627,111400,95073915,667,667,667,667,0
|
|
20230627,111300,95073915,667,667,667,667,0
|
|
20230627,111200,95073915,667,667,667,667,35
|
|
20230627,111100,95050570,667,667,667,667,0
|
|
20230627,111000,95050570,667,667,667,667,0
|
|
20230627,110900,95050570,667,667,667,667,310
|
|
20230627,110800,94843800,667,667,667,667,320
|
|
20230627,110700,94630360,667,667,667,667,0
|
|
20230627,110600,94630360,667,667,667,667,0
|
|
20230627,110500,94630360,667,667,667,667,0
|
|
20230627,110400,94630360,667,667,667,667,500
|
|
20230627,110300,94296860,667,667,667,667,0
|
|
20230627,110200,94296860,667,667,667,667,0
|
|
20230627,110100,94296860,667,667,667,667,0
|
|
20230627,110000,94296860,667,667,667,667,500
|
|
20230627,105900,93963360,667,667,667,667,0
|
|
20230627,105800,93963360,667,667,667,667,0
|
|
20230627,105700,93963360,667,667,667,667,0
|
|
20230627,105600,93963360,667,667,667,667,0
|
|
20230627,105500,93963360,667,667,667,667,0
|
|
20230627,105400,93963360,667,667,667,667,0
|
|
20230627,105300,93963360,667,667,667,667,0
|
|
20230627,105200,93963360,667,667,667,667,0
|
|
20230627,105100,93963360,667,667,667,667,0
|
|
20230627,105000,93963360,667,667,667,667,0
|
|
20230627,104900,93963360,667,668,668,667,14
|
|
20230627,104800,93954021,668,668,668,668,1
|
|
20230627,104700,93953353,667,667,667,667,0
|
|
20230627,104600,93953353,667,667,667,667,0
|
|
20230627,104500,93953353,667,667,667,667,46
|
|
20230627,104400,93922671,667,667,667,667,0
|
|
20230627,104300,93922671,667,667,667,667,0
|
|
20230627,104200,93922671,667,667,667,667,30
|
|
20230627,104100,93902661,667,667,667,667,0
|
|
20230627,104000,93902661,667,667,667,667,0
|
|
20230627,103900,93902661,667,667,667,667,0
|
|
20230627,103800,93902661,667,667,667,667,0
|
|
20230627,103700,93902661,667,667,667,667,0
|
|
20230627,103600,93902661,667,667,667,667,0
|
|
20230627,103500,93902661,667,667,667,667,0
|
|
20230627,103400,93902661,667,667,667,667,0
|
|
20230627,103300,93902661,667,667,667,667,131
|
|
20230627,103200,93815284,670,670,670,670,0
|
|
20230627,103100,93815284,670,670,670,670,5200
|
|
20230627,103000,90331284,670,670,670,670,0
|
|
20230627,102900,90331284,670,670,670,670,0
|
|
20230627,102800,90331284,670,670,670,670,500
|
|
20230627,102700,89996284,670,670,670,670,0
|
|
20230627,102600,89996284,670,670,670,670,0
|
|
20230627,102500,89996284,670,670,670,670,19
|
|
20230627,102400,89983554,667,668,668,667,1000
|
|
20230627,102300,89316358,667,667,667,667,0
|
|
20230627,102200,89316358,667,667,667,667,0
|
|
20230627,102100,89316358,667,667,667,667,0
|
|
20230627,102000,89316358,667,667,667,667,0
|
|
20230627,101900,89316358,667,667,667,667,0
|
|
20230627,101800,89316358,667,667,667,667,0
|
|
20230627,101700,89316358,667,667,667,667,0
|
|
20230627,101600,89316358,667,667,667,667,0
|
|
20230627,101500,89316358,667,667,667,667,1507
|
|
20230627,101400,88311189,667,667,667,667,0
|
|
20230627,101300,88311189,667,667,667,667,0
|
|
20230627,101200,88311189,667,667,667,667,0
|
|
20230627,101100,88311189,667,667,667,667,0
|
|
20230627,101000,88311189,667,667,667,667,0
|
|
20230627,100900,88311189,667,667,667,667,0
|
|
20230627,100800,88311189,667,667,667,667,0
|
|
20230627,100700,88311189,667,667,667,667,0
|
|
20230627,100600,88311189,667,667,667,667,0
|
|
20230627,100500,88311189,667,667,667,667,0
|
|
20230627,100400,88311189,667,667,667,667,126
|
|
20230627,100300,88227147,669,668,669,668,8710
|
|
20230627,100200,82405473,668,668,668,668,0
|
|
20230627,100100,82405473,668,668,668,668,651
|
|
20230627,100000,81970605,667,667,667,667,0
|
|
20230627,095900,81970605,667,667,667,667,96
|
|
20230627,095800,81906573,667,667,667,667,22904
|
|
20230627,095700,66629605,667,667,667,667,10368
|
|
20230627,095600,59714149,668,668,668,668,3
|
|
20230627,095500,59712145,668,668,668,668,3
|
|
20230627,095400,59710141,668,668,668,668,3
|
|
20230627,095300,59708137,667,667,667,667,0
|
|
20230627,095200,59708137,667,667,667,667,0
|
|
20230627,095100,59708137,667,667,667,667,151
|
|
20230627,095000,59607420,669,669,669,669,0
|
|
20230627,094900,59607420,669,669,669,669,0
|
|
20230627,094800,59607420,669,669,669,669,0
|
|
20230627,094700,59607420,669,669,669,669,0
|
|
20230627,094600,59607420,669,669,669,669,1
|
|
20230627,094500,59606751,669,669,669,669,461
|
|
20230627,094400,59298342,670,670,670,670,0
|
|
20230627,094300,59298342,670,670,670,670,0
|
|
20230627,094200,59298342,670,670,670,670,0
|
|
20230627,094100,59298342,670,670,670,670,0
|
|
20230627,094000,59298342,670,670,670,670,1
|
|
20230627,093900,59297672,670,670,670,670,0
|
|
20230627,093800,59297672,670,670,670,670,1
|
|
20230627,093700,59297002,670,670,671,670,110
|
|
20230627,093600,59223296,671,671,671,671,10
|
|
20230627,093500,59216586,671,671,671,671,1
|
|
20230627,093400,59215915,671,671,671,671,0
|
|
20230627,093300,59215915,671,671,671,667,8438
|
|
20230627,093200,53584965,671,671,671,671,0
|
|
20230627,093100,53584965,671,672,672,671,79
|
|
20230627,093000,53531951,670,670,670,670,0
|
|
20230627,092900,53531951,670,671,671,670,2000
|
|
20230627,092800,52191849,672,672,672,672,800
|
|
20230627,092700,51654249,672,670,672,670,701
|
|
20230627,092600,51184577,670,670,670,670,1287
|
|
20230627,092500,50322287,670,670,670,670,613
|
|
20230627,092400,49911577,670,671,671,670,2500
|
|
20230627,092300,48235077,670,670,670,670,0
|
|
20230627,092200,48235077,670,670,670,669,1003
|
|
20230627,092100,47563967,670,670,670,670,4
|
|
20230627,092000,47561287,671,671,671,671,3500
|
|
20230627,091900,45212787,671,668,671,668,1606
|
|
20230627,091800,44138095,668,663,668,663,36507
|
|
20230627,091700,19801954,661,663,663,661,150
|
|
20230627,091600,19702674,663,665,665,661,6107
|
|
20230627,091500,15653783,666,666,666,666,6
|
|
20230627,091400,15649787,666,666,666,666,0
|
|
20230627,091300,15649787,666,666,666,666,1
|
|
20230627,091200,15649121,667,667,667,667,5245
|
|
20230627,091100,12150706,667,667,667,667,4171
|
|
20230627,091000,9368649,667,667,667,667,0
|
|
20230627,090900,9368649,667,667,667,667,0
|
|
20230627,090800,9368649,667,667,667,667,0
|
|
20230627,090700,9368649,667,667,667,667,0
|
|
20230627,090600,9368649,667,667,667,667,942
|
|
20230627,090500,8740335,667,667,667,667,0
|
|
20230627,090400,8740335,667,667,667,667,0
|
|
20230627,090300,8740335,667,668,668,667,250
|
|
20230627,090200,8573363,668,670,670,668,683
|
|
20230627,090100,8116493,670,670,670,670,434
|
|
20230627,090000,7825713,669,667,669,667,11730
|