575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183200,89219081,606,606,606,606,4528
|
|
20230628,183100,89219081,606,606,606,606,0
|
|
20230628,183000,89219081,606,606,606,606,0
|
|
20230628,182900,89219081,606,606,606,606,0
|
|
20230628,182800,89219081,606,606,606,606,0
|
|
20230628,182700,89219081,606,606,606,606,0
|
|
20230628,182600,89219081,606,606,606,606,0
|
|
20230628,182500,89219081,606,606,606,606,0
|
|
20230628,182400,89219081,606,606,606,606,0
|
|
20230628,182300,89219081,606,606,606,606,0
|
|
20230628,182200,89219081,606,606,606,606,0
|
|
20230628,182100,89219081,606,606,606,606,0
|
|
20230628,182000,89219081,606,606,606,606,0
|
|
20230628,181900,89219081,606,606,606,606,0
|
|
20230628,181800,89219081,606,606,606,606,0
|
|
20230628,181700,89219081,606,606,606,606,0
|
|
20230628,181600,89219081,606,606,606,606,0
|
|
20230628,181500,89219081,606,606,606,606,0
|
|
20230628,181400,89219081,606,606,606,606,0
|
|
20230628,181300,89219081,606,606,606,606,0
|
|
20230628,181200,89219081,606,606,606,606,0
|
|
20230628,181100,89219081,606,606,606,606,0
|
|
20230628,181000,89219081,606,606,606,606,0
|
|
20230628,180900,89219081,606,606,606,606,0
|
|
20230628,180800,89219081,606,606,606,606,0
|
|
20230628,180700,89219081,606,606,606,606,0
|
|
20230628,180600,89219081,606,606,606,606,0
|
|
20230628,180500,89219081,606,606,606,606,0
|
|
20230628,180400,89219081,606,606,606,606,0
|
|
20230628,180300,89219081,606,606,606,606,0
|
|
20230628,180200,89219081,606,606,606,606,4528
|
|
20230628,180100,89219081,606,606,606,606,0
|
|
20230628,180000,89219081,606,606,606,606,0
|
|
20230628,175900,89219081,606,606,606,606,0
|
|
20230628,175800,89219081,606,606,606,606,0
|
|
20230628,175700,89219081,606,606,606,606,0
|
|
20230628,175600,89219081,606,606,606,606,0
|
|
20230628,175500,89219081,606,606,606,606,0
|
|
20230628,175400,89219081,606,606,606,606,0
|
|
20230628,175300,89219081,606,606,606,606,0
|
|
20230628,175200,89219081,606,606,606,606,0
|
|
20230628,175100,89219081,606,606,606,606,0
|
|
20230628,175000,89219081,606,606,606,606,0
|
|
20230628,174900,89219081,606,606,606,606,0
|
|
20230628,174800,89219081,606,606,606,606,0
|
|
20230628,174700,89219081,606,606,606,606,0
|
|
20230628,174600,89219081,606,606,606,606,0
|
|
20230628,174500,89219081,606,606,606,606,0
|
|
20230628,174400,89219081,606,606,606,606,0
|
|
20230628,174300,89219081,606,606,606,606,0
|
|
20230628,174200,89219081,606,606,606,606,0
|
|
20230628,174100,89219081,606,606,606,606,0
|
|
20230628,174000,89219081,606,606,606,606,0
|
|
20230628,173900,89219081,606,606,606,606,0
|
|
20230628,173800,89219081,606,606,606,606,0
|
|
20230628,173700,89219081,606,606,606,606,0
|
|
20230628,173600,89219081,606,606,606,606,0
|
|
20230628,173500,89219081,606,606,606,606,0
|
|
20230628,173400,89219081,606,606,606,606,0
|
|
20230628,173300,89219081,606,606,606,606,0
|
|
20230628,173200,89219081,606,606,606,606,4528
|
|
20230628,173100,89219081,606,606,606,606,0
|
|
20230628,173000,89219081,606,606,606,606,0
|
|
20230628,172900,89219081,606,606,606,606,0
|
|
20230628,172800,89219081,606,606,606,606,0
|
|
20230628,172700,89219081,606,606,606,606,0
|
|
20230628,172600,89219081,606,606,606,606,0
|
|
20230628,172500,89219081,606,606,606,606,0
|
|
20230628,172400,89219081,606,606,606,606,0
|
|
20230628,172300,89219081,606,606,606,606,0
|
|
20230628,172200,89219081,606,606,606,606,0
|
|
20230628,172100,89219081,606,606,606,606,0
|
|
20230628,172000,89219081,606,606,606,606,0
|
|
20230628,171900,89219081,606,606,606,606,0
|
|
20230628,171800,89219081,606,606,606,606,0
|
|
20230628,171700,89219081,606,606,606,606,0
|
|
20230628,171600,89219081,606,606,606,606,0
|
|
20230628,171500,89219081,606,606,606,606,0
|
|
20230628,171400,89219081,606,606,606,606,0
|
|
20230628,171300,89219081,606,606,606,606,0
|
|
20230628,171200,89219081,606,606,606,606,0
|
|
20230628,171100,89219081,606,606,606,606,0
|
|
20230628,171000,89219081,606,606,606,606,0
|
|
20230628,170900,89219081,606,606,606,606,0
|
|
20230628,170800,89219081,606,606,606,606,0
|
|
20230628,170700,89219081,606,606,606,606,0
|
|
20230628,170600,89219081,606,606,606,606,0
|
|
20230628,170500,89219081,606,606,606,606,0
|
|
20230628,170400,89219081,606,606,606,606,0
|
|
20230628,170300,89219081,606,606,606,606,0
|
|
20230628,170200,89219081,606,606,606,606,4528
|
|
20230628,170100,89219081,606,606,606,606,0
|
|
20230628,170000,89219081,606,606,606,606,0
|
|
20230628,165900,89219081,606,606,606,606,0
|
|
20230628,165800,89219081,606,606,606,606,0
|
|
20230628,165700,89219081,606,606,606,606,0
|
|
20230628,165600,89219081,606,606,606,606,0
|
|
20230628,165500,89219081,606,606,606,606,0
|
|
20230628,165400,89219081,606,606,606,606,0
|
|
20230628,165300,89219081,606,606,606,606,0
|
|
20230628,165200,89219081,606,606,606,606,0
|
|
20230628,165100,89219081,606,606,606,606,0
|
|
20230628,165000,89219081,606,606,606,606,0
|
|
20230628,164900,89219081,606,606,606,606,0
|
|
20230628,164800,89219081,606,606,606,606,0
|
|
20230628,164700,89219081,606,606,606,606,0
|
|
20230628,164600,89219081,606,606,606,606,0
|
|
20230628,164500,89219081,606,606,606,606,0
|
|
20230628,164400,89219081,606,606,606,606,0
|
|
20230628,164300,89219081,606,606,606,606,0
|
|
20230628,164200,89219081,606,606,606,606,0
|
|
20230628,164100,89219081,606,606,606,606,0
|
|
20230628,164000,89219081,606,606,606,606,0
|
|
20230628,163900,89219081,606,606,606,606,0
|
|
20230628,163800,89219081,606,606,606,606,0
|
|
20230628,163700,89219081,606,606,606,606,0
|
|
20230628,163600,89219081,606,606,606,606,0
|
|
20230628,163500,89219081,606,606,606,606,0
|
|
20230628,163400,89219081,606,606,606,606,0
|
|
20230628,163300,89219081,606,606,606,606,0
|
|
20230628,163200,89219081,606,606,606,606,4528
|
|
20230628,163100,89219081,606,606,606,606,0
|
|
20230628,163000,89219081,606,606,606,606,0
|
|
20230628,162900,89219081,606,606,606,606,0
|
|
20230628,162800,89219081,606,606,606,606,0
|
|
20230628,162700,89219081,606,606,606,606,0
|
|
20230628,162600,89219081,606,606,606,606,0
|
|
20230628,162500,89219081,606,606,606,606,0
|
|
20230628,162400,89219081,606,606,606,606,0
|
|
20230628,162300,89219081,606,606,606,606,0
|
|
20230628,162200,89219081,606,606,606,606,0
|
|
20230628,162100,89219081,606,606,606,606,0
|
|
20230628,162000,89219081,606,606,606,606,0
|
|
20230628,161900,89219081,606,606,606,606,0
|
|
20230628,161800,89219081,606,606,606,606,0
|
|
20230628,161700,89219081,606,606,606,606,0
|
|
20230628,161600,89219081,606,606,606,606,0
|
|
20230628,161500,89219081,606,606,606,606,0
|
|
20230628,161400,89219081,606,606,606,606,0
|
|
20230628,161300,89219081,606,606,606,606,0
|
|
20230628,161200,89219081,606,606,606,606,0
|
|
20230628,161100,89219081,606,606,606,606,0
|
|
20230628,161000,89219081,606,606,606,606,0
|
|
20230628,160900,89219081,606,606,606,606,0
|
|
20230628,160800,89219081,606,606,606,606,0
|
|
20230628,160700,89219081,606,606,606,606,0
|
|
20230628,160600,89219081,606,606,606,606,0
|
|
20230628,160500,89219081,606,606,606,606,0
|
|
20230628,160400,89219081,606,606,606,606,0
|
|
20230628,160300,89219081,606,606,606,606,0
|
|
20230628,160200,89219081,606,606,606,606,4528
|
|
20230628,160100,89219081,606,606,606,606,0
|
|
20230628,160000,89219081,606,606,606,606,0
|
|
20230628,155900,89219081,606,606,606,606,0
|
|
20230628,155800,89219081,606,606,606,606,0
|
|
20230628,155700,89219081,606,606,606,606,0
|
|
20230628,155600,89219081,606,606,606,606,0
|
|
20230628,155500,89219081,606,606,606,606,0
|
|
20230628,155400,89219081,606,606,606,606,0
|
|
20230628,155300,89219081,606,606,606,606,0
|
|
20230628,155200,89219081,606,606,606,606,0
|
|
20230628,155100,89219081,606,606,606,606,0
|
|
20230628,155000,89219081,606,606,606,606,0
|
|
20230628,154900,89219081,606,606,606,606,0
|
|
20230628,154800,89219081,606,606,606,606,0
|
|
20230628,154700,89219081,606,606,606,606,0
|
|
20230628,154600,89219081,606,606,606,606,0
|
|
20230628,154500,89219081,606,606,606,606,0
|
|
20230628,154400,89219081,606,606,606,606,0
|
|
20230628,154300,89219081,606,606,606,606,0
|
|
20230628,154200,89219081,606,606,606,606,0
|
|
20230628,154100,89219081,606,606,606,606,0
|
|
20230628,154000,89219081,606,606,606,606,0
|
|
20230628,153900,89219081,606,606,606,606,0
|
|
20230628,153800,89219081,606,606,606,606,0
|
|
20230628,153700,89219081,606,606,606,606,0
|
|
20230628,153600,89219081,606,606,606,606,0
|
|
20230628,153500,89219081,606,606,606,606,0
|
|
20230628,153400,89219081,606,606,606,606,0
|
|
20230628,153300,89219081,606,606,606,606,0
|
|
20230628,153200,89219081,606,606,606,606,4528
|
|
20230628,153100,89219081,606,606,606,606,0
|
|
20230628,153000,89219081,606,606,606,606,4528
|
|
20230628,152900,86475113,606,606,606,606,0
|
|
20230628,152800,86475113,606,606,606,606,0
|
|
20230628,152700,86475113,606,606,606,606,0
|
|
20230628,152600,86475113,606,606,606,606,0
|
|
20230628,152500,86475113,606,606,606,606,0
|
|
20230628,152400,86475113,606,606,606,606,0
|
|
20230628,152300,86475113,606,606,606,606,0
|
|
20230628,152200,86475113,606,606,606,606,0
|
|
20230628,152100,86475113,606,606,606,606,0
|
|
20230628,152000,86475113,606,606,606,606,0
|
|
20230628,151900,86475113,606,605,606,604,803
|
|
20230628,151800,85989595,605,605,605,605,1
|
|
20230628,151700,85988990,604,604,604,604,500
|
|
20230628,151600,85686990,605,606,606,604,4
|
|
20230628,151500,85684569,606,606,606,606,4
|
|
20230628,151400,85682145,606,604,606,602,20501
|
|
20230628,151300,73337298,605,605,605,605,7
|
|
20230628,151200,73333063,606,606,606,606,1
|
|
20230628,151100,73332457,605,605,605,605,0
|
|
20230628,151000,73332457,605,606,606,605,2
|
|
20230628,150900,73331246,606,606,606,606,2
|
|
20230628,150800,73330034,606,605,606,605,606
|
|
20230628,150700,72963403,605,605,605,605,1071
|
|
20230628,150600,72315448,604,604,604,604,1
|
|
20230628,150500,72314844,603,604,604,603,789
|
|
20230628,150400,71839060,604,604,604,604,211
|
|
20230628,150300,71711616,605,605,605,605,11
|
|
20230628,150200,71704961,603,605,605,603,2003
|
|
20230628,150100,70497101,604,604,604,604,567
|
|
20230628,150000,70154633,605,605,605,605,1
|
|
20230628,145900,70154028,605,605,605,605,1
|
|
20230628,145800,70153423,605,605,605,605,10
|
|
20230628,145700,70147373,605,605,605,605,0
|
|
20230628,145600,70147373,605,605,605,605,0
|
|
20230628,145500,70147373,605,605,605,605,94
|
|
20230628,145400,70090503,605,605,605,605,9
|
|
20230628,145300,70085058,605,605,605,605,2
|
|
20230628,145200,70083848,605,605,605,605,0
|
|
20230628,145100,70083848,605,605,605,605,13
|
|
20230628,145000,70075983,605,605,605,605,1
|
|
20230628,144900,70075378,605,605,605,605,0
|
|
20230628,144800,70075378,605,605,605,605,0
|
|
20230628,144700,70075378,605,605,605,605,2
|
|
20230628,144600,70074168,605,605,605,605,9
|
|
20230628,144500,70068723,606,606,606,606,0
|
|
20230628,144400,70068723,606,605,606,605,8
|
|
20230628,144300,70063882,605,605,605,605,193
|
|
20230628,144200,69947117,606,606,606,606,0
|
|
20230628,144100,69947117,606,606,606,606,0
|
|
20230628,144000,69947117,606,606,606,606,1
|
|
20230628,143900,69946511,603,604,604,603,19
|
|
20230628,143800,69935049,606,606,606,606,23
|
|
20230628,143700,69921111,606,606,606,606,1
|
|
20230628,143600,69920505,603,603,603,603,0
|
|
20230628,143500,69920505,603,606,606,603,5
|
|
20230628,143400,69917478,606,606,606,606,0
|
|
20230628,143300,69917478,606,606,606,606,0
|
|
20230628,143200,69917478,606,606,606,606,0
|
|
20230628,143100,69917478,606,606,606,606,0
|
|
20230628,143000,69917478,606,606,606,606,1
|
|
20230628,142900,69916872,606,604,606,603,4161
|
|
20230628,142800,67407706,606,606,606,602,10002
|
|
20230628,142700,61382249,607,607,607,607,0
|
|
20230628,142600,61382249,607,607,607,607,0
|
|
20230628,142500,61382249,607,607,607,607,1
|
|
20230628,142400,61381642,607,607,607,607,2
|
|
20230628,142300,61380428,607,606,607,606,359
|
|
20230628,142200,61162871,606,606,606,606,0
|
|
20230628,142100,61162871,606,606,606,606,0
|
|
20230628,142000,61162871,606,606,606,606,1
|
|
20230628,141900,61162265,606,606,606,606,0
|
|
20230628,141800,61162265,606,606,606,606,0
|
|
20230628,141700,61162265,606,606,606,605,3
|
|
20230628,141600,61160448,606,606,606,606,0
|
|
20230628,141500,61160448,606,606,606,606,1
|
|
20230628,141400,61159842,606,606,606,606,0
|
|
20230628,141300,61159842,606,606,606,606,0
|
|
20230628,141200,61159842,606,606,606,606,21
|
|
20230628,141100,61147116,606,606,606,606,0
|
|
20230628,141000,61147116,606,606,606,606,1
|
|
20230628,140900,61146510,606,606,606,606,0
|
|
20230628,140800,61146510,606,606,606,606,100
|
|
20230628,140700,61085910,605,606,606,605,323
|
|
20230628,140600,60890472,606,606,606,606,0
|
|
20230628,140500,60890472,606,606,606,606,0
|
|
20230628,140400,60890472,606,606,606,606,0
|
|
20230628,140300,60890472,606,606,606,606,0
|
|
20230628,140200,60890472,606,606,606,606,0
|
|
20230628,140100,60890472,606,605,606,605,54
|
|
20230628,140000,60857800,605,607,607,605,1297
|
|
20230628,135900,60071823,607,606,607,606,133
|
|
20230628,135800,59991224,606,606,606,606,0
|
|
20230628,135700,59991224,606,606,606,606,1
|
|
20230628,135600,59990618,604,604,604,604,0
|
|
20230628,135500,59990618,604,604,604,604,0
|
|
20230628,135400,59990618,604,604,604,604,20
|
|
20230628,135300,59978538,604,604,604,604,80
|
|
20230628,135200,59930218,604,607,607,604,1897
|
|
20230628,135100,58783830,607,607,607,607,300
|
|
20230628,135000,58601730,607,607,607,607,1
|
|
20230628,134900,58601123,607,607,607,607,0
|
|
20230628,134800,58601123,607,607,607,607,0
|
|
20230628,134700,58601123,607,607,607,607,0
|
|
20230628,134600,58601123,607,607,607,607,0
|
|
20230628,134500,58601123,607,607,607,607,0
|
|
20230628,134400,58601123,607,607,607,607,0
|
|
20230628,134300,58601123,607,607,607,607,0
|
|
20230628,134200,58601123,607,607,607,607,0
|
|
20230628,134100,58601123,607,607,607,607,0
|
|
20230628,134000,58601123,607,607,607,607,5
|
|
20230628,133900,58598088,607,607,607,607,0
|
|
20230628,133800,58598088,607,607,607,607,1
|
|
20230628,133700,58597481,604,604,604,604,0
|
|
20230628,133600,58597481,604,604,604,604,2000
|
|
20230628,133500,57389481,607,607,607,607,0
|
|
20230628,133400,57389481,607,607,607,607,0
|
|
20230628,133300,57389481,607,607,607,607,0
|
|
20230628,133200,57389481,607,607,607,607,8
|
|
20230628,133100,57384625,607,606,607,606,1017
|
|
20230628,133000,56768298,606,606,606,606,1
|
|
20230628,132900,56767692,606,606,606,606,7
|
|
20230628,132800,56763450,607,607,607,607,0
|
|
20230628,132700,56763450,607,607,607,607,0
|
|
20230628,132600,56763450,607,607,607,607,0
|
|
20230628,132500,56763450,607,607,607,607,10
|
|
20230628,132400,56757380,607,607,607,607,0
|
|
20230628,132300,56757380,607,607,607,607,0
|
|
20230628,132200,56757380,607,607,607,607,0
|
|
20230628,132100,56757380,607,607,607,607,0
|
|
20230628,132000,56757380,607,607,607,607,1
|
|
20230628,131900,56756773,607,607,607,607,0
|
|
20230628,131800,56756773,607,607,607,607,1
|
|
20230628,131700,56756166,607,607,607,607,33
|
|
20230628,131600,56736135,607,607,607,607,0
|
|
20230628,131500,56736135,607,607,607,607,0
|
|
20230628,131400,56736135,607,607,607,607,0
|
|
20230628,131300,56736135,607,607,607,607,0
|
|
20230628,131200,56736135,607,607,607,607,0
|
|
20230628,131100,56736135,607,607,607,607,1
|
|
20230628,131000,56735528,607,607,607,607,1
|
|
20230628,130900,56734921,607,607,607,607,0
|
|
20230628,130800,56734921,607,607,607,607,1
|
|
20230628,130700,56734314,606,606,606,606,290
|
|
20230628,130600,56558574,607,607,607,607,0
|
|
20230628,130500,56558574,607,607,607,607,0
|
|
20230628,130400,56558574,607,607,607,607,100
|
|
20230628,130300,56497874,607,607,607,607,0
|
|
20230628,130200,56497874,607,607,607,607,0
|
|
20230628,130100,56497874,607,607,607,607,0
|
|
20230628,130000,56497874,607,607,607,607,1
|
|
20230628,125900,56497267,607,607,607,607,0
|
|
20230628,125800,56497267,607,607,607,606,3
|
|
20230628,125700,56495447,606,606,606,606,402
|
|
20230628,125600,56251835,606,606,606,606,300
|
|
20230628,125500,56070035,606,606,606,606,0
|
|
20230628,125400,56070035,606,606,606,606,11
|
|
20230628,125300,56063369,606,606,606,606,0
|
|
20230628,125200,56063369,606,606,606,606,0
|
|
20230628,125100,56063369,606,606,606,606,0
|
|
20230628,125000,56063369,606,606,606,606,1
|
|
20230628,124900,56062763,607,607,607,607,0
|
|
20230628,124800,56062763,607,607,607,607,0
|
|
20230628,124700,56062763,607,605,607,603,3302
|
|
20230628,124600,54071429,607,607,607,607,0
|
|
20230628,124500,54071429,607,607,607,607,3
|
|
20230628,124400,54069608,605,605,605,605,0
|
|
20230628,124300,54069608,605,604,605,604,1001
|
|
20230628,124200,53464004,604,604,604,604,849
|
|
20230628,124100,52951208,604,604,604,604,30
|
|
20230628,124000,52933088,606,606,606,606,1
|
|
20230628,123900,52932482,606,606,606,606,0
|
|
20230628,123800,52932482,606,606,606,606,11
|
|
20230628,123700,52925816,606,606,606,606,0
|
|
20230628,123600,52925816,606,605,606,605,65
|
|
20230628,123500,52886429,607,607,607,607,0
|
|
20230628,123400,52886429,607,607,607,607,0
|
|
20230628,123300,52886429,607,607,607,607,0
|
|
20230628,123200,52886429,607,607,607,607,10
|
|
20230628,123100,52880359,607,607,607,607,2
|
|
20230628,123000,52879145,605,605,605,605,402
|
|
20230628,122900,52635935,605,605,605,605,0
|
|
20230628,122800,52635935,605,605,605,603,164
|
|
20230628,122700,52536931,605,605,605,605,0
|
|
20230628,122600,52536931,605,605,605,605,0
|
|
20230628,122500,52536931,605,605,605,605,0
|
|
20230628,122400,52536931,605,605,605,605,0
|
|
20230628,122300,52536931,605,605,605,605,0
|
|
20230628,122200,52536931,605,605,605,605,0
|
|
20230628,122100,52536931,605,605,605,605,0
|
|
20230628,122000,52536931,605,605,605,605,1
|
|
20230628,121900,52536326,605,605,605,605,0
|
|
20230628,121800,52536326,605,605,605,605,0
|
|
20230628,121700,52536326,605,605,605,605,0
|
|
20230628,121600,52536326,605,605,605,605,12
|
|
20230628,121500,52529066,605,605,605,605,314
|
|
20230628,121400,52339096,607,607,607,607,0
|
|
20230628,121300,52339096,607,607,607,607,0
|
|
20230628,121200,52339096,607,607,607,607,0
|
|
20230628,121100,52339096,607,607,607,607,0
|
|
20230628,121000,52339096,607,605,607,605,88
|
|
20230628,120900,52285854,605,605,605,603,5156
|
|
20230628,120800,49175536,607,607,607,607,0
|
|
20230628,120700,49175536,607,607,607,607,0
|
|
20230628,120600,49175536,607,607,607,607,56
|
|
20230628,120500,49141544,607,607,607,607,0
|
|
20230628,120400,49141544,607,607,607,607,0
|
|
20230628,120300,49141544,607,604,607,604,1001
|
|
20230628,120200,48536937,605,605,605,605,300
|
|
20230628,120100,48355437,607,606,607,605,501
|
|
20230628,120000,48052130,607,607,607,607,1
|
|
20230628,115900,48051523,607,607,607,607,0
|
|
20230628,115800,48051523,607,607,607,607,0
|
|
20230628,115700,48051523,607,607,607,607,0
|
|
20230628,115600,48051523,607,608,608,607,6192
|
|
20230628,115500,44291679,607,607,607,607,108
|
|
20230628,115400,44226123,607,607,607,607,2000
|
|
20230628,115300,43012123,607,607,607,607,4
|
|
20230628,115200,43009695,607,607,607,607,0
|
|
20230628,115100,43009695,607,607,607,607,0
|
|
20230628,115000,43009695,607,607,607,607,1
|
|
20230628,114900,43009088,607,607,607,607,0
|
|
20230628,114800,43009088,607,607,607,607,0
|
|
20230628,114700,43009088,607,607,607,607,0
|
|
20230628,114600,43009088,607,607,607,607,54
|
|
20230628,114500,42976310,607,607,607,607,0
|
|
20230628,114400,42976310,607,607,607,607,815
|
|
20230628,114300,42481605,607,607,607,607,0
|
|
20230628,114200,42481605,607,607,607,607,0
|
|
20230628,114100,42481605,607,607,607,607,0
|
|
20230628,114000,42481605,607,607,607,607,1
|
|
20230628,113900,42480998,608,606,608,605,101
|
|
20230628,113800,42419889,607,607,607,607,5000
|
|
20230628,113700,39384889,607,607,607,607,0
|
|
20230628,113600,39384889,607,607,607,607,1650
|
|
20230628,113500,38383339,607,607,607,607,0
|
|
20230628,113400,38383339,607,607,607,607,3
|
|
20230628,113300,38381518,607,607,607,607,0
|
|
20230628,113200,38381518,607,605,607,605,148
|
|
20230628,113100,38291973,605,605,605,605,0
|
|
20230628,113000,38291973,605,606,606,603,6557
|
|
20230628,112900,34335987,606,606,606,606,0
|
|
20230628,112800,34335987,606,606,606,606,2
|
|
20230628,112700,34334775,605,606,606,605,594
|
|
20230628,112600,33974911,607,607,607,607,0
|
|
20230628,112500,33974911,607,607,607,607,1
|
|
20230628,112400,33974304,606,606,606,606,6
|
|
20230628,112300,33970668,606,606,606,606,0
|
|
20230628,112200,33970668,606,606,606,606,0
|
|
20230628,112100,33970668,606,606,606,606,0
|
|
20230628,112000,33970668,606,606,606,606,1
|
|
20230628,111900,33970062,606,606,606,606,100
|
|
20230628,111800,33909462,605,605,605,605,0
|
|
20230628,111700,33909462,605,605,605,605,0
|
|
20230628,111600,33909462,605,606,606,605,68
|
|
20230628,111500,33868281,606,606,606,606,0
|
|
20230628,111400,33868281,606,606,606,606,0
|
|
20230628,111300,33868281,606,606,606,606,0
|
|
20230628,111200,33868281,606,606,606,606,32
|
|
20230628,111100,33848889,607,607,607,607,50
|
|
20230628,111000,33818539,607,607,607,607,1
|
|
20230628,110900,33817932,607,607,607,607,0
|
|
20230628,110800,33817932,607,607,607,607,0
|
|
20230628,110700,33817932,607,607,607,607,2000
|
|
20230628,110600,32603932,607,607,607,607,0
|
|
20230628,110500,32603932,607,607,607,607,0
|
|
20230628,110400,32603932,607,607,607,607,0
|
|
20230628,110300,32603932,607,607,607,607,0
|
|
20230628,110200,32603932,607,607,607,607,10
|
|
20230628,110100,32597862,607,607,607,607,5
|
|
20230628,110000,32594827,607,607,607,607,1
|
|
20230628,105900,32594220,604,606,606,604,3540
|
|
20230628,105800,30453756,607,607,607,607,0
|
|
20230628,105700,30453756,607,607,607,607,1
|
|
20230628,105600,30453149,607,607,607,607,1
|
|
20230628,105500,30452542,607,607,607,607,500
|
|
20230628,105400,30149042,607,607,607,607,0
|
|
20230628,105300,30149042,607,607,607,607,0
|
|
20230628,105200,30149042,607,607,607,607,500
|
|
20230628,105100,29845542,607,607,607,607,0
|
|
20230628,105000,29845542,607,607,607,607,1
|
|
20230628,104900,29844935,607,607,607,607,0
|
|
20230628,104800,29844935,607,607,607,607,0
|
|
20230628,104700,29844935,607,607,607,607,4
|
|
20230628,104600,29842507,607,607,607,607,0
|
|
20230628,104500,29842507,607,606,607,606,13
|
|
20230628,104400,29834628,607,607,607,607,8
|
|
20230628,104300,29829772,607,607,607,607,0
|
|
20230628,104200,29829772,607,607,607,607,4
|
|
20230628,104100,29827344,607,607,607,607,0
|
|
20230628,104000,29827344,607,607,607,607,1
|
|
20230628,103900,29826737,606,607,607,606,65
|
|
20230628,103800,29787283,607,607,607,607,0
|
|
20230628,103700,29787283,607,607,607,607,0
|
|
20230628,103600,29787283,607,607,607,607,4
|
|
20230628,103500,29784855,607,607,607,607,0
|
|
20230628,103400,29784855,607,607,607,607,0
|
|
20230628,103300,29784855,607,607,607,607,660
|
|
20230628,103200,29384235,607,607,607,607,39
|
|
20230628,103100,29360562,607,607,607,607,0
|
|
20230628,103000,29360562,607,607,607,607,1
|
|
20230628,102900,29359955,607,607,607,607,37
|
|
20230628,102800,29337496,607,607,607,607,0
|
|
20230628,102700,29337496,607,607,607,607,5
|
|
20230628,102600,29334461,608,608,608,608,0
|
|
20230628,102500,29334461,608,608,608,608,0
|
|
20230628,102400,29334461,608,608,608,608,0
|
|
20230628,102300,29334461,608,608,608,608,493
|
|
20230628,102200,29034717,608,608,608,608,0
|
|
20230628,102100,29034717,608,608,608,608,0
|
|
20230628,102000,29034717,608,608,608,608,1
|
|
20230628,101900,29034109,608,608,608,608,0
|
|
20230628,101800,29034109,608,608,608,608,0
|
|
20230628,101700,29034109,608,606,608,604,833
|
|
20230628,101600,28530518,608,608,608,608,1
|
|
20230628,101500,28529910,605,607,607,605,250
|
|
20230628,101400,28378616,608,608,608,608,55
|
|
20230628,101300,28345176,608,608,608,608,10
|
|
20230628,101200,28339096,608,607,608,607,2
|
|
20230628,101100,28337881,608,608,608,608,0
|
|
20230628,101000,28337881,608,608,608,608,36
|
|
20230628,100900,28315993,608,608,608,608,43
|
|
20230628,100800,28289849,607,608,608,607,217
|
|
20230628,100700,28157982,608,608,608,608,0
|
|
20230628,100600,28157982,608,608,608,608,1
|
|
20230628,100500,28157374,607,607,607,605,1197
|
|
20230628,100400,27430797,607,607,607,607,0
|
|
20230628,100300,27430797,607,607,607,607,0
|
|
20230628,100200,27430797,607,607,607,607,0
|
|
20230628,100100,27430797,607,607,607,607,0
|
|
20230628,100000,27430797,607,607,607,607,2
|
|
20230628,095900,27429583,607,607,607,607,30
|
|
20230628,095800,27411373,607,605,607,605,572
|
|
20230628,095700,27065169,604,604,604,604,0
|
|
20230628,095600,27065169,604,604,604,604,336
|
|
20230628,095500,26862225,605,605,605,605,0
|
|
20230628,095400,26862225,605,604,605,604,107
|
|
20230628,095300,26797590,602,602,602,602,0
|
|
20230628,095200,26797590,602,605,605,602,10001
|
|
20230628,095100,20771811,605,606,606,605,62
|
|
20230628,095000,20734247,605,607,607,605,294
|
|
20230628,094900,20556285,607,606,607,605,6741
|
|
20230628,094800,16477955,606,606,606,606,0
|
|
20230628,094700,16477955,606,606,606,606,8008
|
|
20230628,094600,11625107,607,607,608,607,1373
|
|
20230628,094500,10791695,607,607,607,607,1000
|
|
20230628,094400,10184695,607,607,607,607,1
|
|
20230628,094300,10184088,607,607,607,607,113
|
|
20230628,094200,10115497,607,607,607,607,0
|
|
20230628,094100,10115497,607,607,607,607,2000
|
|
20230628,094000,8901497,607,607,607,607,2
|
|
20230628,093900,8900283,607,607,607,607,0
|
|
20230628,093800,8900283,607,607,607,607,7
|
|
20230628,093700,8896034,606,607,607,606,1003
|
|
20230628,093600,8288213,607,607,607,607,15
|
|
20230628,093500,8279108,607,607,607,607,118
|
|
20230628,093400,8207482,607,607,607,607,0
|
|
20230628,093300,8207482,607,607,607,607,12
|
|
20230628,093200,8200198,607,607,607,607,2
|
|
20230628,093100,8198984,607,607,607,606,1059
|
|
20230628,093000,7557171,607,607,607,607,1
|
|
20230628,092900,7556564,607,607,607,607,8
|
|
20230628,092800,7551708,607,607,607,607,0
|
|
20230628,092700,7551708,607,607,607,607,0
|
|
20230628,092600,7551708,607,607,607,607,59
|
|
20230628,092500,7515895,607,607,607,607,41
|
|
20230628,092400,7491008,607,607,607,607,239
|
|
20230628,092300,7345935,607,607,607,607,4180
|
|
20230628,092200,4808675,606,606,606,606,338
|
|
20230628,092100,4603847,607,607,607,607,1
|
|
20230628,092000,4603240,607,607,607,607,1
|
|
20230628,091900,4602633,607,607,607,607,798
|
|
20230628,091800,4118247,607,607,607,607,0
|
|
20230628,091700,4118247,607,607,607,607,81
|
|
20230628,091600,4069080,608,608,608,608,7
|
|
20230628,091500,4064824,607,607,607,607,50
|
|
20230628,091400,4034474,608,608,608,608,0
|
|
20230628,091300,4034474,608,608,608,608,165
|
|
20230628,091200,3934154,608,608,608,608,1
|
|
20230628,091100,3933546,607,607,607,607,0
|
|
20230628,091000,3933546,607,608,608,607,3
|
|
20230628,090900,3931723,608,608,608,608,0
|
|
20230628,090800,3931723,608,608,608,608,0
|
|
20230628,090700,3931723,608,608,608,608,50
|
|
20230628,090600,3901323,608,608,608,608,0
|
|
20230628,090500,3901323,608,608,608,608,0
|
|
20230628,090400,3901323,608,608,608,608,1000
|
|
20230628,090300,3293323,608,608,608,607,203
|
|
20230628,090200,3170100,607,609,609,607,592
|
|
20230628,090100,2810738,609,608,609,608,3280
|
|
20230628,090000,816396,608,606,608,606,1347
|