577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183400,225414189,659,659,659,659,1272
|
|
20230628,183300,225414189,659,659,659,659,0
|
|
20230628,183200,225414189,659,659,659,659,0
|
|
20230628,183100,225414189,659,659,659,659,0
|
|
20230628,183000,225414189,659,659,659,659,0
|
|
20230628,182900,225414189,659,659,659,659,0
|
|
20230628,182800,225414189,659,659,659,659,0
|
|
20230628,182700,225414189,659,659,659,659,0
|
|
20230628,182600,225414189,659,659,659,659,0
|
|
20230628,182500,225414189,659,659,659,659,0
|
|
20230628,182400,225414189,659,659,659,659,0
|
|
20230628,182300,225414189,659,659,659,659,0
|
|
20230628,182200,225414189,659,659,659,659,0
|
|
20230628,182100,225414189,659,659,659,659,0
|
|
20230628,182000,225414189,659,659,659,659,0
|
|
20230628,181900,225414189,659,659,659,659,0
|
|
20230628,181800,225414189,659,659,659,659,0
|
|
20230628,181700,225414189,659,659,659,659,0
|
|
20230628,181600,225414189,659,659,659,659,0
|
|
20230628,181500,225414189,659,659,659,659,0
|
|
20230628,181400,225414189,659,659,659,659,0
|
|
20230628,181300,225414189,659,659,659,659,0
|
|
20230628,181200,225414189,659,659,659,659,0
|
|
20230628,181100,225414189,659,659,659,659,0
|
|
20230628,181000,225414189,659,659,659,659,0
|
|
20230628,180900,225414189,659,659,659,659,0
|
|
20230628,180800,225414189,659,659,659,659,0
|
|
20230628,180700,225414189,659,659,659,659,0
|
|
20230628,180600,225414189,659,659,659,659,0
|
|
20230628,180500,225414189,659,659,659,659,0
|
|
20230628,180400,225414189,659,659,659,659,1272
|
|
20230628,180300,225414189,659,659,659,659,0
|
|
20230628,180200,225414189,659,659,659,659,0
|
|
20230628,180100,225414189,659,659,659,659,0
|
|
20230628,180000,225414189,659,659,659,659,0
|
|
20230628,175900,225414189,659,659,659,659,0
|
|
20230628,175800,225414189,659,659,659,659,0
|
|
20230628,175700,225414189,659,659,659,659,0
|
|
20230628,175600,225414189,659,659,659,659,0
|
|
20230628,175500,225414189,659,659,659,659,0
|
|
20230628,175400,225414189,659,659,659,659,0
|
|
20230628,175300,225414189,659,659,659,659,0
|
|
20230628,175200,225414189,659,659,659,659,0
|
|
20230628,175100,225414189,659,659,659,659,0
|
|
20230628,175000,225414189,659,659,659,659,0
|
|
20230628,174900,225414189,659,659,659,659,0
|
|
20230628,174800,225414189,659,659,659,659,0
|
|
20230628,174700,225414189,659,659,659,659,0
|
|
20230628,174600,225414189,659,659,659,659,0
|
|
20230628,174500,225414189,659,659,659,659,0
|
|
20230628,174400,225414189,659,659,659,659,0
|
|
20230628,174300,225414189,659,659,659,659,0
|
|
20230628,174200,225414189,659,659,659,659,0
|
|
20230628,174100,225414189,659,659,659,659,0
|
|
20230628,174000,225414189,659,659,659,659,0
|
|
20230628,173900,225414189,659,659,659,659,0
|
|
20230628,173800,225414189,659,659,659,659,0
|
|
20230628,173700,225414189,659,659,659,659,0
|
|
20230628,173600,225414189,659,659,659,659,0
|
|
20230628,173500,225414189,659,659,659,659,0
|
|
20230628,173400,225414189,659,659,659,659,1272
|
|
20230628,173300,225414189,659,659,659,659,0
|
|
20230628,173200,225414189,659,659,659,659,0
|
|
20230628,173100,225414189,659,659,659,659,0
|
|
20230628,173000,225414189,659,659,659,659,0
|
|
20230628,172900,225414189,659,659,659,659,0
|
|
20230628,172800,225414189,659,659,659,659,0
|
|
20230628,172700,225414189,659,659,659,659,0
|
|
20230628,172600,225414189,659,659,659,659,0
|
|
20230628,172500,225414189,659,659,659,659,0
|
|
20230628,172400,225414189,659,659,659,659,0
|
|
20230628,172300,225414189,659,659,659,659,0
|
|
20230628,172200,225414189,659,659,659,659,0
|
|
20230628,172100,225414189,659,659,659,659,0
|
|
20230628,172000,225414189,659,659,659,659,0
|
|
20230628,171900,225414189,659,659,659,659,0
|
|
20230628,171800,225414189,659,659,659,659,0
|
|
20230628,171700,225414189,659,659,659,659,0
|
|
20230628,171600,225414189,659,659,659,659,0
|
|
20230628,171500,225414189,659,659,659,659,0
|
|
20230628,171400,225414189,659,659,659,659,0
|
|
20230628,171300,225414189,659,659,659,659,0
|
|
20230628,171200,225414189,659,659,659,659,0
|
|
20230628,171100,225414189,659,659,659,659,0
|
|
20230628,171000,225414189,659,659,659,659,0
|
|
20230628,170900,225414189,659,659,659,659,0
|
|
20230628,170800,225414189,659,659,659,659,0
|
|
20230628,170700,225414189,659,659,659,659,0
|
|
20230628,170600,225414189,659,659,659,659,0
|
|
20230628,170500,225414189,659,659,659,659,0
|
|
20230628,170400,225414189,659,659,659,659,1272
|
|
20230628,170300,225414189,659,659,659,659,0
|
|
20230628,170200,225414189,659,659,659,659,0
|
|
20230628,170100,225414189,659,659,659,659,0
|
|
20230628,170000,225414189,659,659,659,659,0
|
|
20230628,165900,225414189,659,659,659,659,0
|
|
20230628,165800,225414189,659,659,659,659,0
|
|
20230628,165700,225414189,659,659,659,659,0
|
|
20230628,165600,225414189,659,659,659,659,0
|
|
20230628,165500,225414189,659,659,659,659,0
|
|
20230628,165400,225414189,659,659,659,659,0
|
|
20230628,165300,225414189,659,659,659,659,0
|
|
20230628,165200,225414189,659,659,659,659,0
|
|
20230628,165100,225414189,659,659,659,659,0
|
|
20230628,165000,225414189,659,659,659,659,0
|
|
20230628,164900,225414189,659,659,659,659,0
|
|
20230628,164800,225414189,659,659,659,659,0
|
|
20230628,164700,225414189,659,659,659,659,0
|
|
20230628,164600,225414189,659,659,659,659,0
|
|
20230628,164500,225414189,659,659,659,659,0
|
|
20230628,164400,225414189,659,659,659,659,0
|
|
20230628,164300,225414189,659,659,659,659,0
|
|
20230628,164200,225414189,659,659,659,659,0
|
|
20230628,164100,225414189,659,659,659,659,0
|
|
20230628,164000,225414189,659,659,659,659,0
|
|
20230628,163900,225414189,659,659,659,659,0
|
|
20230628,163800,225414189,659,659,659,659,0
|
|
20230628,163700,225414189,659,659,659,659,0
|
|
20230628,163600,225414189,659,659,659,659,0
|
|
20230628,163500,225414189,659,659,659,659,0
|
|
20230628,163400,225414189,659,659,659,659,1272
|
|
20230628,163300,225414189,659,659,659,659,0
|
|
20230628,163200,225414189,659,659,659,659,0
|
|
20230628,163100,225414189,659,659,659,659,0
|
|
20230628,163000,225414189,659,659,659,659,0
|
|
20230628,162900,225414189,659,659,659,659,0
|
|
20230628,162800,225414189,659,659,659,659,0
|
|
20230628,162700,225414189,659,659,659,659,0
|
|
20230628,162600,225414189,659,659,659,659,0
|
|
20230628,162500,225414189,659,659,659,659,0
|
|
20230628,162400,225414189,659,659,659,659,0
|
|
20230628,162300,225414189,659,659,659,659,0
|
|
20230628,162200,225414189,659,659,659,659,0
|
|
20230628,162100,225414189,659,659,659,659,0
|
|
20230628,162000,225414189,659,659,659,659,0
|
|
20230628,161900,225414189,659,659,659,659,0
|
|
20230628,161800,225414189,659,659,659,659,0
|
|
20230628,161700,225414189,659,659,659,659,0
|
|
20230628,161600,225414189,659,659,659,659,0
|
|
20230628,161500,225414189,659,659,659,659,0
|
|
20230628,161400,225414189,659,659,659,659,0
|
|
20230628,161300,225414189,659,659,659,659,0
|
|
20230628,161200,225414189,659,659,659,659,0
|
|
20230628,161100,225414189,659,659,659,659,0
|
|
20230628,161000,225414189,659,659,659,659,0
|
|
20230628,160900,225414189,659,659,659,659,0
|
|
20230628,160800,225414189,659,659,659,659,0
|
|
20230628,160700,225414189,659,659,659,659,0
|
|
20230628,160600,225414189,659,659,659,659,0
|
|
20230628,160500,225414189,659,659,659,659,0
|
|
20230628,160400,225414189,659,659,659,659,1272
|
|
20230628,160300,225414189,659,659,659,659,0
|
|
20230628,160200,225414189,659,659,659,659,0
|
|
20230628,160100,225414189,659,659,659,659,0
|
|
20230628,160000,225414189,659,659,659,659,0
|
|
20230628,155900,225414189,659,659,659,659,0
|
|
20230628,155800,225414189,659,659,659,659,0
|
|
20230628,155700,225414189,659,659,659,659,0
|
|
20230628,155600,225414189,659,659,659,659,0
|
|
20230628,155500,225414189,659,659,659,659,0
|
|
20230628,155400,225414189,659,659,659,659,0
|
|
20230628,155300,225414189,659,659,659,659,0
|
|
20230628,155200,225414189,659,659,659,659,0
|
|
20230628,155100,225414189,659,659,659,659,0
|
|
20230628,155000,225414189,659,659,659,659,0
|
|
20230628,154900,225414189,659,659,659,659,0
|
|
20230628,154800,225414189,659,659,659,659,0
|
|
20230628,154700,225414189,659,659,659,659,0
|
|
20230628,154600,225414189,659,659,659,659,0
|
|
20230628,154500,225414189,659,659,659,659,0
|
|
20230628,154400,225414189,659,659,659,659,0
|
|
20230628,154300,225414189,659,659,659,659,0
|
|
20230628,154200,225414189,659,659,659,659,0
|
|
20230628,154100,225414189,659,659,659,659,0
|
|
20230628,154000,225414189,659,659,659,659,0
|
|
20230628,153900,225414189,659,659,659,659,0
|
|
20230628,153800,225414189,659,659,659,659,0
|
|
20230628,153700,225414189,659,659,659,659,0
|
|
20230628,153600,225414189,659,659,659,659,0
|
|
20230628,153500,225414189,659,659,659,659,0
|
|
20230628,153400,225414189,659,659,659,659,1272
|
|
20230628,153300,225414189,659,659,659,659,0
|
|
20230628,153200,225414189,659,659,659,659,0
|
|
20230628,153100,225414189,659,659,659,659,0
|
|
20230628,153000,225414189,659,659,659,659,1272
|
|
20230628,152900,224575941,659,659,659,659,0
|
|
20230628,152800,224575941,659,659,659,659,0
|
|
20230628,152700,224575941,659,659,659,659,0
|
|
20230628,152600,224575941,659,659,659,659,0
|
|
20230628,152500,224575941,659,659,659,659,0
|
|
20230628,152400,224575941,659,659,659,659,0
|
|
20230628,152300,224575941,659,659,659,659,0
|
|
20230628,152200,224575941,659,659,659,659,0
|
|
20230628,152100,224575941,659,659,659,659,0
|
|
20230628,152000,224575941,659,659,659,659,0
|
|
20230628,151900,224575941,659,655,659,655,1144
|
|
20230628,151800,223826610,659,659,659,659,0
|
|
20230628,151700,223826610,659,659,659,659,1
|
|
20230628,151600,223825951,658,658,658,658,0
|
|
20230628,151500,223825951,658,658,658,658,1
|
|
20230628,151400,223825293,658,658,658,658,1
|
|
20230628,151300,223824635,659,659,659,659,0
|
|
20230628,151200,223824635,659,658,659,658,2
|
|
20230628,151100,223823318,655,655,655,655,0
|
|
20230628,151000,223823318,655,655,655,655,1560
|
|
20230628,150900,222801518,655,655,655,655,0
|
|
20230628,150800,222801518,655,658,658,655,33395
|
|
20230628,150700,200927790,659,659,659,659,0
|
|
20230628,150600,200927790,659,657,659,657,330
|
|
20230628,150500,200710916,657,657,657,657,100
|
|
20230628,150400,200645216,657,657,657,657,456
|
|
20230628,150300,200345624,657,657,657,657,1
|
|
20230628,150200,200344967,655,655,655,655,500
|
|
20230628,150100,200017467,657,657,657,657,0
|
|
20230628,150000,200017467,657,657,657,657,76
|
|
20230628,145900,199967535,658,658,658,658,0
|
|
20230628,145800,199967535,658,658,658,658,0
|
|
20230628,145700,199967535,658,658,658,658,0
|
|
20230628,145600,199967535,658,657,658,657,503
|
|
20230628,145500,199636563,658,658,658,658,0
|
|
20230628,145400,199636563,658,658,658,658,0
|
|
20230628,145300,199636563,658,658,658,658,0
|
|
20230628,145200,199636563,658,656,658,655,51084
|
|
20230628,145100,166170429,657,657,657,657,0
|
|
20230628,145000,166170429,657,657,657,657,3083
|
|
20230628,144900,164144898,658,658,658,658,0
|
|
20230628,144800,164144898,658,658,658,658,0
|
|
20230628,144700,164144898,658,658,658,658,0
|
|
20230628,144600,164144898,658,658,658,658,210
|
|
20230628,144500,164006718,657,658,658,657,100
|
|
20230628,144400,163941008,657,657,657,657,0
|
|
20230628,144300,163941008,657,657,657,657,0
|
|
20230628,144200,163941008,657,657,657,657,1
|
|
20230628,144100,163940351,659,659,659,659,0
|
|
20230628,144000,163940351,659,659,659,659,1
|
|
20230628,143900,163939692,658,658,658,658,424
|
|
20230628,143800,163660700,658,658,658,658,0
|
|
20230628,143700,163660700,658,658,658,658,0
|
|
20230628,143600,163660700,658,658,658,658,0
|
|
20230628,143500,163660700,658,658,658,658,0
|
|
20230628,143400,163660700,658,658,658,658,0
|
|
20230628,143300,163660700,658,658,658,658,1
|
|
20230628,143200,163660042,658,658,658,658,0
|
|
20230628,143100,163660042,658,658,658,658,2
|
|
20230628,143000,163658726,657,657,657,657,0
|
|
20230628,142900,163658726,657,657,657,657,0
|
|
20230628,142800,163658726,657,657,657,657,4
|
|
20230628,142700,163656098,657,657,657,657,1
|
|
20230628,142600,163655441,657,657,657,657,432
|
|
20230628,142500,163371617,658,658,658,658,0
|
|
20230628,142400,163371617,658,658,658,658,0
|
|
20230628,142300,163371617,658,658,658,658,0
|
|
20230628,142200,163371617,658,658,658,658,0
|
|
20230628,142100,163371617,658,658,658,658,0
|
|
20230628,142000,163371617,658,658,658,658,0
|
|
20230628,141900,163371617,658,658,658,658,0
|
|
20230628,141800,163371617,658,658,658,658,4
|
|
20230628,141700,163368985,656,656,656,656,0
|
|
20230628,141600,163368985,656,658,658,656,1243
|
|
20230628,141500,162552977,658,658,658,658,0
|
|
20230628,141400,162552977,658,658,658,658,0
|
|
20230628,141300,162552977,658,658,658,658,0
|
|
20230628,141200,162552977,658,658,658,658,1
|
|
20230628,141100,162552319,656,656,656,656,30
|
|
20230628,141000,162532639,658,658,658,658,0
|
|
20230628,140900,162532639,658,658,658,658,10
|
|
20230628,140800,162526059,658,658,658,658,0
|
|
20230628,140700,162526059,658,658,658,658,1
|
|
20230628,140600,162525401,657,657,657,657,1496
|
|
20230628,140500,161542529,657,657,657,657,101
|
|
20230628,140400,161476172,658,658,658,658,0
|
|
20230628,140300,161476172,658,658,658,658,0
|
|
20230628,140200,161476172,658,658,658,658,0
|
|
20230628,140100,161476172,658,658,658,658,0
|
|
20230628,140000,161476172,658,658,658,658,2
|
|
20230628,135900,161474856,659,659,659,659,0
|
|
20230628,135800,161474856,659,659,659,659,1
|
|
20230628,135700,161474197,655,655,655,655,5312
|
|
20230628,135600,157994837,656,656,656,656,1
|
|
20230628,135500,157994181,656,656,656,655,1570
|
|
20230628,135400,156964815,655,658,658,655,13889
|
|
20230628,135300,147863411,658,658,658,658,0
|
|
20230628,135200,147863411,658,658,658,658,0
|
|
20230628,135100,147863411,658,658,658,658,0
|
|
20230628,135000,147863411,658,658,658,658,0
|
|
20230628,134900,147863411,658,658,658,658,64
|
|
20230628,134800,147821299,659,659,659,659,0
|
|
20230628,134700,147821299,659,659,659,659,0
|
|
20230628,134600,147821299,659,659,659,659,0
|
|
20230628,134500,147821299,659,659,659,659,1
|
|
20230628,134400,147820640,658,658,658,658,0
|
|
20230628,134300,147820640,658,658,658,658,0
|
|
20230628,134200,147820640,658,658,658,658,0
|
|
20230628,134100,147820640,658,658,658,658,0
|
|
20230628,134000,147820640,658,658,658,658,0
|
|
20230628,133900,147820640,658,658,658,658,0
|
|
20230628,133800,147820640,658,658,658,658,0
|
|
20230628,133700,147820640,658,658,658,658,1116
|
|
20230628,133600,147086312,658,658,658,658,0
|
|
20230628,133500,147086312,658,658,658,658,982
|
|
20230628,133400,146440156,658,658,658,658,0
|
|
20230628,133300,146440156,658,658,658,658,200
|
|
20230628,133200,146308556,658,658,658,658,122
|
|
20230628,133100,146228280,658,658,658,658,1
|
|
20230628,133000,146227622,656,658,658,656,440
|
|
20230628,132900,145938742,658,658,658,658,2
|
|
20230628,132800,145937426,658,658,658,658,0
|
|
20230628,132700,145937426,658,658,658,658,0
|
|
20230628,132600,145937426,658,658,658,658,0
|
|
20230628,132500,145937426,658,658,658,658,0
|
|
20230628,132400,145937426,658,658,658,658,0
|
|
20230628,132300,145937426,658,657,658,657,815
|
|
20230628,132200,145401970,657,657,657,657,477
|
|
20230628,132100,145088581,657,657,657,657,0
|
|
20230628,132000,145088581,657,656,657,656,5062
|
|
20230628,131900,141762883,657,656,657,656,85
|
|
20230628,131800,141707122,656,656,656,656,5402
|
|
20230628,131700,138163410,655,655,655,655,0
|
|
20230628,131600,138163410,655,655,655,655,1
|
|
20230628,131500,138162755,656,656,656,656,712
|
|
20230628,131400,137695683,657,657,657,657,0
|
|
20230628,131300,137695683,657,657,657,657,0
|
|
20230628,131200,137695683,657,657,657,657,1375
|
|
20230628,131100,136792308,658,658,658,658,0
|
|
20230628,131000,136792308,658,658,658,658,0
|
|
20230628,130900,136792308,658,658,658,658,0
|
|
20230628,130800,136792308,658,658,658,658,8
|
|
20230628,130700,136787044,658,658,658,658,1
|
|
20230628,130600,136786386,657,657,657,657,4
|
|
20230628,130500,136783758,657,657,657,657,0
|
|
20230628,130400,136783758,657,658,658,657,48052
|
|
20230628,130300,105166090,658,658,658,658,161
|
|
20230628,130200,105060152,659,659,659,659,0
|
|
20230628,130100,105060152,659,659,659,659,0
|
|
20230628,130000,105060152,659,659,659,659,0
|
|
20230628,125900,105060152,659,659,659,659,0
|
|
20230628,125800,105060152,659,659,659,659,1
|
|
20230628,125700,105059493,658,658,658,658,0
|
|
20230628,125600,105059493,658,658,658,658,0
|
|
20230628,125500,105059493,658,658,658,658,0
|
|
20230628,125400,105059493,658,658,658,658,4
|
|
20230628,125300,105056861,658,658,658,658,1
|
|
20230628,125200,105056203,659,659,659,659,0
|
|
20230628,125100,105056203,659,659,659,659,0
|
|
20230628,125000,105056203,659,659,659,659,10
|
|
20230628,124900,105049613,659,659,659,659,3
|
|
20230628,124800,105047636,658,658,658,658,0
|
|
20230628,124700,105047636,658,658,658,658,0
|
|
20230628,124600,105047636,658,658,658,658,32592
|
|
20230628,124500,83602100,659,659,659,659,39
|
|
20230628,124400,83576399,658,658,658,658,0
|
|
20230628,124300,83576399,658,660,660,658,1163
|
|
20230628,124200,82809080,660,660,660,660,0
|
|
20230628,124100,82809080,660,660,660,660,0
|
|
20230628,124000,82809080,660,660,660,660,0
|
|
20230628,123900,82809080,660,660,660,660,200
|
|
20230628,123800,82677080,660,660,660,660,0
|
|
20230628,123700,82677080,660,660,660,660,1
|
|
20230628,123600,82676420,658,658,658,658,0
|
|
20230628,123500,82676420,658,659,659,658,100
|
|
20230628,123400,82610613,658,658,658,658,0
|
|
20230628,123300,82610613,658,658,658,658,0
|
|
20230628,123200,82610613,658,658,658,658,0
|
|
20230628,123100,82610613,658,658,658,658,0
|
|
20230628,123000,82610613,658,658,658,658,0
|
|
20230628,122900,82610613,658,658,658,658,0
|
|
20230628,122800,82610613,658,658,658,658,0
|
|
20230628,122700,82610613,658,658,658,658,0
|
|
20230628,122600,82610613,658,658,658,658,0
|
|
20230628,122500,82610613,658,658,658,658,0
|
|
20230628,122400,82610613,658,658,658,658,0
|
|
20230628,122300,82610613,658,658,658,658,0
|
|
20230628,122200,82610613,658,658,658,658,0
|
|
20230628,122100,82610613,658,658,658,658,0
|
|
20230628,122000,82610613,658,658,658,658,4500
|
|
20230628,121900,79649613,659,659,659,659,0
|
|
20230628,121800,79649613,659,659,659,659,9
|
|
20230628,121700,79643682,659,659,659,659,1999
|
|
20230628,121600,78326341,659,659,659,659,0
|
|
20230628,121500,78326341,659,659,659,659,0
|
|
20230628,121400,78326341,659,659,659,659,0
|
|
20230628,121300,78326341,659,659,659,659,0
|
|
20230628,121200,78326341,659,659,659,659,0
|
|
20230628,121100,78326341,659,659,659,659,0
|
|
20230628,121000,78326341,659,659,659,659,1
|
|
20230628,120900,78325682,659,659,659,659,20
|
|
20230628,120800,78312502,659,659,659,659,0
|
|
20230628,120700,78312502,659,659,659,659,0
|
|
20230628,120600,78312502,659,659,659,659,1
|
|
20230628,120500,78311843,659,659,659,659,0
|
|
20230628,120400,78311843,659,659,659,659,276
|
|
20230628,120300,78129959,659,659,659,659,1
|
|
20230628,120200,78129300,660,660,660,660,0
|
|
20230628,120100,78129300,660,660,660,660,0
|
|
20230628,120000,78129300,660,660,660,660,0
|
|
20230628,115900,78129300,660,660,660,660,1
|
|
20230628,115800,78128640,659,659,659,659,4998
|
|
20230628,115700,74834958,659,659,659,659,28
|
|
20230628,115600,74816506,659,659,659,659,0
|
|
20230628,115500,74816506,659,659,659,659,2000
|
|
20230628,115400,73498506,660,660,660,660,0
|
|
20230628,115300,73498506,660,660,660,660,0
|
|
20230628,115200,73498506,660,660,660,660,1
|
|
20230628,115100,73497846,659,659,659,659,49
|
|
20230628,115000,73465555,659,659,659,659,1
|
|
20230628,114900,73464896,660,660,660,660,1009
|
|
20230628,114800,72798956,660,660,660,660,0
|
|
20230628,114700,72798956,660,660,660,660,0
|
|
20230628,114600,72798956,660,660,660,660,0
|
|
20230628,114500,72798956,660,660,660,660,1
|
|
20230628,114400,72798296,658,658,658,658,0
|
|
20230628,114300,72798296,658,658,658,658,625
|
|
20230628,114200,72387046,658,658,658,658,0
|
|
20230628,114100,72387046,658,658,658,658,0
|
|
20230628,114000,72387046,658,658,658,658,32
|
|
20230628,113900,72365990,660,660,660,660,0
|
|
20230628,113800,72365990,660,660,660,660,0
|
|
20230628,113700,72365990,660,658,660,658,166
|
|
20230628,113600,72256760,658,659,659,658,600
|
|
20230628,113500,71861882,660,660,660,660,1
|
|
20230628,113400,71861222,659,659,659,659,1000
|
|
20230628,113300,71202222,658,658,658,658,0
|
|
20230628,113200,71202222,658,658,659,658,2002
|
|
20230628,113100,69884905,660,660,660,660,0
|
|
20230628,113000,69884905,660,660,660,660,0
|
|
20230628,112900,69884905,660,660,660,660,0
|
|
20230628,112800,69884905,660,660,660,660,1
|
|
20230628,112700,69884245,659,659,659,659,340
|
|
20230628,112600,69660185,658,659,659,658,261
|
|
20230628,112500,69488187,660,660,660,660,0
|
|
20230628,112400,69488187,660,660,660,660,30
|
|
20230628,112300,69468387,659,659,659,659,0
|
|
20230628,112200,69468387,659,659,659,659,1
|
|
20230628,112100,69467728,659,659,659,659,0
|
|
20230628,112000,69467728,659,659,659,659,0
|
|
20230628,111900,69467728,659,659,659,659,1
|
|
20230628,111800,69467069,660,660,660,660,0
|
|
20230628,111700,69467069,660,660,660,660,0
|
|
20230628,111600,69467069,660,660,660,660,0
|
|
20230628,111500,69467069,660,658,660,658,398
|
|
20230628,111400,69204787,659,659,659,659,0
|
|
20230628,111300,69204787,659,659,659,659,4
|
|
20230628,111200,69202151,658,658,658,658,1
|
|
20230628,111100,69201493,659,656,659,656,58406
|
|
20230628,111000,30772313,656,656,656,656,1
|
|
20230628,110900,30771657,657,658,658,657,1343
|
|
20230628,110800,29889305,659,659,659,659,0
|
|
20230628,110700,29889305,659,658,659,658,1291
|
|
20230628,110600,29039826,658,658,658,658,0
|
|
20230628,110500,29039826,658,658,658,658,710
|
|
20230628,110400,28572646,658,658,658,658,1
|
|
20230628,110300,28571988,657,657,657,657,0
|
|
20230628,110200,28571988,657,657,657,657,200
|
|
20230628,110100,28440588,658,658,658,658,1
|
|
20230628,110000,28439930,658,658,658,658,0
|
|
20230628,105900,28439930,658,658,658,658,788
|
|
20230628,105800,27921426,659,659,659,659,0
|
|
20230628,105700,27921426,659,659,659,659,0
|
|
20230628,105600,27921426,659,659,659,659,0
|
|
20230628,105500,27921426,659,659,659,659,1
|
|
20230628,105400,27920767,658,659,659,658,3623
|
|
20230628,105300,25534868,659,659,659,659,0
|
|
20230628,105200,25534868,659,659,659,659,1
|
|
20230628,105100,25534209,660,660,660,660,779
|
|
20230628,105000,25020069,659,659,659,659,0
|
|
20230628,104900,25020069,659,659,659,659,0
|
|
20230628,104800,25020069,659,659,659,659,247
|
|
20230628,104700,24857296,659,659,659,659,15
|
|
20230628,104600,24847411,659,659,659,659,0
|
|
20230628,104500,24847411,659,659,659,659,20
|
|
20230628,104400,24834231,659,659,659,659,10
|
|
20230628,104300,24827641,658,658,658,658,0
|
|
20230628,104200,24827641,658,658,658,658,30
|
|
20230628,104100,24807901,659,659,659,659,108
|
|
20230628,104000,24736729,659,659,659,659,0
|
|
20230628,103900,24736729,659,659,659,659,0
|
|
20230628,103800,24736729,659,659,659,659,1
|
|
20230628,103700,24736070,660,659,660,659,2
|
|
20230628,103600,24734751,658,658,658,658,0
|
|
20230628,103500,24734751,658,658,658,658,1
|
|
20230628,103400,24734093,660,660,660,660,0
|
|
20230628,103300,24734093,660,660,660,660,0
|
|
20230628,103200,24734093,660,660,660,660,1
|
|
20230628,103100,24733433,659,659,659,659,0
|
|
20230628,103000,24733433,659,659,659,659,800
|
|
20230628,102900,24206233,659,659,659,659,0
|
|
20230628,102800,24206233,659,659,659,659,0
|
|
20230628,102700,24206233,659,659,659,659,0
|
|
20230628,102600,24206233,659,659,659,659,0
|
|
20230628,102500,24206233,659,659,659,659,0
|
|
20230628,102400,24206233,659,659,659,659,0
|
|
20230628,102300,24206233,659,659,659,659,0
|
|
20230628,102200,24206233,659,659,659,659,0
|
|
20230628,102100,24206233,659,659,659,659,51
|
|
20230628,102000,24172624,660,660,660,660,1498
|
|
20230628,101900,23183944,659,659,659,659,1
|
|
20230628,101800,23183285,660,660,660,660,0
|
|
20230628,101700,23183285,660,660,660,660,1
|
|
20230628,101600,23182625,659,659,659,659,0
|
|
20230628,101500,23182625,659,659,659,659,1
|
|
20230628,101400,23181966,660,660,660,660,399
|
|
20230628,101300,22918626,660,660,660,660,30
|
|
20230628,101200,22898826,660,660,660,660,0
|
|
20230628,101100,22898826,660,660,660,660,3
|
|
20230628,101000,22896846,660,660,660,660,0
|
|
20230628,100900,22896846,660,660,660,660,7
|
|
20230628,100800,22892226,660,660,660,660,3
|
|
20230628,100700,22890246,660,660,660,660,10
|
|
20230628,100600,22883646,660,660,660,660,0
|
|
20230628,100500,22883646,660,660,660,660,0
|
|
20230628,100400,22883646,660,660,660,660,0
|
|
20230628,100300,22883646,660,660,660,660,5
|
|
20230628,100200,22880346,658,658,658,658,0
|
|
20230628,100100,22880346,658,658,658,658,0
|
|
20230628,100000,22880346,658,658,658,658,201
|
|
20230628,095900,22748088,661,660,661,660,1000
|
|
20230628,095800,22087623,657,659,660,657,1002
|
|
20230628,095700,21429304,659,659,659,659,9
|
|
20230628,095600,21423373,660,659,660,659,2
|
|
20230628,095500,21422054,658,658,658,658,0
|
|
20230628,095400,21422054,658,658,658,658,1500
|
|
20230628,095300,20435054,659,659,659,659,1
|
|
20230628,095200,20434395,658,658,658,658,0
|
|
20230628,095100,20434395,658,658,658,658,0
|
|
20230628,095000,20434395,658,658,658,658,0
|
|
20230628,094900,20434395,658,659,659,658,1201
|
|
20230628,094800,19643717,661,661,661,661,0
|
|
20230628,094700,19643717,661,661,661,661,0
|
|
20230628,094600,19643717,661,661,661,661,1
|
|
20230628,094500,19643056,661,661,661,661,0
|
|
20230628,094400,19643056,661,661,661,661,1
|
|
20230628,094300,19642395,659,660,660,659,4000
|
|
20230628,094200,17004774,661,661,661,661,0
|
|
20230628,094100,17004774,661,661,661,661,0
|
|
20230628,094000,17004774,661,661,661,661,0
|
|
20230628,093900,17004774,661,661,661,661,0
|
|
20230628,093800,17004774,661,661,661,661,21
|
|
20230628,093700,16990893,660,663,663,660,3129
|
|
20230628,093600,14925194,663,663,663,663,5
|
|
20230628,093500,14921879,663,663,663,663,1
|
|
20230628,093400,14921216,663,663,663,663,0
|
|
20230628,093300,14921216,663,662,663,662,1051
|
|
20230628,093200,14224404,661,661,661,661,0
|
|
20230628,093100,14224404,661,662,662,661,301
|
|
20230628,093000,14025439,661,661,661,661,1
|
|
20230628,092900,14024778,661,661,661,661,0
|
|
20230628,092800,14024778,661,661,661,661,1
|
|
20230628,092700,14024117,662,662,662,662,0
|
|
20230628,092600,14024117,662,662,662,662,0
|
|
20230628,092500,14024117,662,662,662,662,0
|
|
20230628,092400,14024117,662,660,662,660,350
|
|
20230628,092300,13793108,660,660,660,660,0
|
|
20230628,092200,13793108,660,661,661,660,4
|
|
20230628,092100,13790465,661,661,661,661,6
|
|
20230628,092000,13786499,663,663,663,663,31
|
|
20230628,091900,13765946,663,662,663,662,50
|
|
20230628,091800,13732797,663,663,663,663,1
|
|
20230628,091700,13732134,664,664,664,664,0
|
|
20230628,091600,13732134,664,664,664,664,41
|
|
20230628,091500,13704910,664,663,664,660,4283
|
|
20230628,091400,10873823,663,663,663,663,1
|
|
20230628,091300,10873160,664,664,664,664,0
|
|
20230628,091200,10873160,664,664,664,664,0
|
|
20230628,091100,10873160,664,665,665,664,238
|
|
20230628,091000,10715106,665,663,665,663,497
|
|
20230628,090900,10385582,663,663,663,663,10
|
|
20230628,090800,10378952,663,660,663,660,8828
|
|
20230628,090700,4547407,660,660,660,660,394
|
|
20230628,090600,4287367,659,659,659,659,0
|
|
20230628,090500,4287367,659,659,659,659,0
|
|
20230628,090400,4287367,659,659,659,659,0
|
|
20230628,090300,4287367,659,659,659,659,44
|
|
20230628,090200,4258371,659,659,659,659,6
|
|
20230628,090100,4254417,657,657,657,657,0
|
|
20230628,090000,4254417,657,660,660,657,6449
|