591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184800,100582930,701,701,701,701,2359
|
|
20230627,184700,100582930,701,701,701,701,0
|
|
20230627,184600,100582930,701,701,701,701,0
|
|
20230627,184500,100582930,701,701,701,701,0
|
|
20230627,184400,100582930,701,701,701,701,0
|
|
20230627,184300,100582930,701,701,701,701,0
|
|
20230627,184200,100582930,701,701,701,701,0
|
|
20230627,184100,100582930,701,701,701,701,0
|
|
20230627,184000,100582930,701,701,701,701,0
|
|
20230627,183900,100582930,701,701,701,701,0
|
|
20230627,183800,100582930,701,701,701,701,0
|
|
20230627,183700,100582930,701,701,701,701,0
|
|
20230627,183600,100582930,701,701,701,701,0
|
|
20230627,183500,100582930,701,701,701,701,0
|
|
20230627,183400,100582930,701,701,701,701,0
|
|
20230627,183300,100582930,701,701,701,701,0
|
|
20230627,183200,100582930,701,701,701,701,0
|
|
20230627,183100,100582930,701,701,701,701,0
|
|
20230627,183000,100582930,701,701,701,701,0
|
|
20230627,182900,100582930,701,701,701,701,0
|
|
20230627,182800,100582930,701,701,701,701,0
|
|
20230627,182700,100582930,701,701,701,701,0
|
|
20230627,182600,100582930,701,701,701,701,0
|
|
20230627,182500,100582930,701,701,701,701,0
|
|
20230627,182400,100582930,701,701,701,701,0
|
|
20230627,182300,100582930,701,701,701,701,0
|
|
20230627,182200,100582930,701,701,701,701,0
|
|
20230627,182100,100582930,701,701,701,701,0
|
|
20230627,182000,100582930,701,701,701,701,0
|
|
20230627,181900,100582930,701,701,701,701,0
|
|
20230627,181800,100582930,701,701,701,701,2359
|
|
20230627,181700,100582930,701,701,701,701,0
|
|
20230627,181600,100582930,701,701,701,701,0
|
|
20230627,181500,100582930,701,701,701,701,0
|
|
20230627,181400,100582930,701,701,701,701,0
|
|
20230627,181300,100582930,701,701,701,701,0
|
|
20230627,181200,100582930,701,701,701,701,0
|
|
20230627,181100,100582930,701,701,701,701,0
|
|
20230627,181000,100582930,701,701,701,701,0
|
|
20230627,180900,100582930,701,701,701,701,0
|
|
20230627,180800,100582930,701,701,701,701,0
|
|
20230627,180700,100582930,701,701,701,701,0
|
|
20230627,180600,100582930,701,701,701,701,0
|
|
20230627,180500,100582930,701,701,701,701,0
|
|
20230627,180400,100582930,701,701,701,701,0
|
|
20230627,180300,100582930,701,701,701,701,0
|
|
20230627,180200,100582930,701,701,701,701,0
|
|
20230627,180100,100582930,701,701,701,701,0
|
|
20230627,180000,100582930,701,701,701,701,0
|
|
20230627,175900,100582930,701,701,701,701,0
|
|
20230627,175800,100582930,701,701,701,701,0
|
|
20230627,175700,100582930,701,701,701,701,0
|
|
20230627,175600,100582930,701,701,701,701,0
|
|
20230627,175500,100582930,701,701,701,701,0
|
|
20230627,175400,100582930,701,701,701,701,0
|
|
20230627,175300,100582930,701,701,701,701,0
|
|
20230627,175200,100582930,701,701,701,701,0
|
|
20230627,175100,100582930,701,701,701,701,0
|
|
20230627,175000,100582930,701,701,701,701,0
|
|
20230627,174900,100582930,701,701,701,701,0
|
|
20230627,174800,100582930,701,701,701,701,2359
|
|
20230627,174700,100582930,701,701,701,701,0
|
|
20230627,174600,100582930,701,701,701,701,0
|
|
20230627,174500,100582930,701,701,701,701,0
|
|
20230627,174400,100582930,701,701,701,701,0
|
|
20230627,174300,100582930,701,701,701,701,0
|
|
20230627,174200,100582930,701,701,701,701,0
|
|
20230627,174100,100582930,701,701,701,701,0
|
|
20230627,174000,100582930,701,701,701,701,0
|
|
20230627,173900,100582930,701,701,701,701,0
|
|
20230627,173800,100582930,701,701,701,701,0
|
|
20230627,173700,100582930,701,701,701,701,0
|
|
20230627,173600,100582930,701,701,701,701,0
|
|
20230627,173500,100582930,701,701,701,701,0
|
|
20230627,173400,100582930,701,701,701,701,0
|
|
20230627,173300,100582930,701,701,701,701,0
|
|
20230627,173200,100582930,701,701,701,701,0
|
|
20230627,173100,100582930,701,701,701,701,0
|
|
20230627,173000,100582930,701,701,701,701,0
|
|
20230627,172900,100582930,701,701,701,701,0
|
|
20230627,172800,100582930,701,701,701,701,0
|
|
20230627,172700,100582930,701,701,701,701,0
|
|
20230627,172600,100582930,701,701,701,701,0
|
|
20230627,172500,100582930,701,701,701,701,0
|
|
20230627,172400,100582930,701,701,701,701,0
|
|
20230627,172300,100582930,701,701,701,701,0
|
|
20230627,172200,100582930,701,701,701,701,0
|
|
20230627,172100,100582930,701,701,701,701,0
|
|
20230627,172000,100582930,701,701,701,701,0
|
|
20230627,171900,100582930,701,701,701,701,0
|
|
20230627,171800,100582930,701,701,701,701,2359
|
|
20230627,171700,100582930,701,701,701,701,0
|
|
20230627,171600,100582930,701,701,701,701,0
|
|
20230627,171500,100582930,701,701,701,701,0
|
|
20230627,171400,100582930,701,701,701,701,0
|
|
20230627,171300,100582930,701,701,701,701,0
|
|
20230627,171200,100582930,701,701,701,701,0
|
|
20230627,171100,100582930,701,701,701,701,0
|
|
20230627,171000,100582930,701,701,701,701,0
|
|
20230627,170900,100582930,701,701,701,701,0
|
|
20230627,170800,100582930,701,701,701,701,0
|
|
20230627,170700,100582930,701,701,701,701,0
|
|
20230627,170600,100582930,701,701,701,701,0
|
|
20230627,170500,100582930,701,701,701,701,0
|
|
20230627,170400,100582930,701,701,701,701,0
|
|
20230627,170300,100582930,701,701,701,701,0
|
|
20230627,170200,100582930,701,701,701,701,0
|
|
20230627,170100,100582930,701,701,701,701,0
|
|
20230627,170000,100582930,701,701,701,701,0
|
|
20230627,165900,100582930,701,701,701,701,0
|
|
20230627,165800,100582930,701,701,701,701,0
|
|
20230627,165700,100582930,701,701,701,701,0
|
|
20230627,165600,100582930,701,701,701,701,0
|
|
20230627,165500,100582930,701,701,701,701,0
|
|
20230627,165400,100582930,701,701,701,701,0
|
|
20230627,165300,100582930,701,701,701,701,0
|
|
20230627,165200,100582930,701,701,701,701,0
|
|
20230627,165100,100582930,701,701,701,701,0
|
|
20230627,165000,100582930,701,701,701,701,0
|
|
20230627,164900,100582930,701,701,701,701,0
|
|
20230627,164800,100582930,701,701,701,701,2359
|
|
20230627,164700,100582930,701,701,701,701,0
|
|
20230627,164600,100582930,701,701,701,701,0
|
|
20230627,164500,100582930,701,701,701,701,0
|
|
20230627,164400,100582930,701,701,701,701,0
|
|
20230627,164300,100582930,701,701,701,701,0
|
|
20230627,164200,100582930,701,701,701,701,0
|
|
20230627,164100,100582930,701,701,701,701,0
|
|
20230627,164000,100582930,701,701,701,701,0
|
|
20230627,163900,100582930,701,701,701,701,0
|
|
20230627,163800,100582930,701,701,701,701,0
|
|
20230627,163700,100582930,701,701,701,701,0
|
|
20230627,163600,100582930,701,701,701,701,0
|
|
20230627,163500,100582930,701,701,701,701,0
|
|
20230627,163400,100582930,701,701,701,701,0
|
|
20230627,163300,100582930,701,701,701,701,0
|
|
20230627,163200,100582930,701,701,701,701,0
|
|
20230627,163100,100582930,701,701,701,701,0
|
|
20230627,163000,100582930,701,701,701,701,0
|
|
20230627,162900,100582930,701,701,701,701,0
|
|
20230627,162800,100582930,701,701,701,701,0
|
|
20230627,162700,100582930,701,701,701,701,0
|
|
20230627,162600,100582930,701,701,701,701,0
|
|
20230627,162500,100582930,701,701,701,701,0
|
|
20230627,162400,100582930,701,701,701,701,0
|
|
20230627,162300,100582930,701,701,701,701,0
|
|
20230627,162200,100582930,701,701,701,701,0
|
|
20230627,162100,100582930,701,701,701,701,0
|
|
20230627,162000,100582930,701,701,701,701,0
|
|
20230627,161900,100582930,701,701,701,701,0
|
|
20230627,161800,100582930,701,701,701,701,2359
|
|
20230627,161700,100582930,701,701,701,701,0
|
|
20230627,161600,100582930,701,701,701,701,0
|
|
20230627,161500,100582930,701,701,701,701,0
|
|
20230627,161400,100582930,701,701,701,701,0
|
|
20230627,161300,100582930,701,701,701,701,0
|
|
20230627,161200,100582930,701,701,701,701,0
|
|
20230627,161100,100582930,701,701,701,701,0
|
|
20230627,161000,100582930,701,701,701,701,0
|
|
20230627,160900,100582930,701,701,701,701,0
|
|
20230627,160800,100582930,701,701,701,701,0
|
|
20230627,160700,100582930,701,701,701,701,0
|
|
20230627,160600,100582930,701,701,701,701,0
|
|
20230627,160500,100582930,701,701,701,701,0
|
|
20230627,160400,100582930,701,701,701,701,0
|
|
20230627,160300,100582930,701,701,701,701,0
|
|
20230627,160200,100582930,701,701,701,701,0
|
|
20230627,160100,100582930,701,701,701,701,0
|
|
20230627,160000,100582930,701,701,701,701,0
|
|
20230627,155900,100582930,701,701,701,701,0
|
|
20230627,155800,100582930,701,701,701,701,0
|
|
20230627,155700,100582930,701,701,701,701,0
|
|
20230627,155600,100582930,701,701,701,701,0
|
|
20230627,155500,100582930,701,701,701,701,0
|
|
20230627,155400,100582930,701,701,701,701,0
|
|
20230627,155300,100582930,701,701,701,701,0
|
|
20230627,155200,100582930,701,701,701,701,0
|
|
20230627,155100,100582930,701,701,701,701,0
|
|
20230627,155000,100582930,701,701,701,701,0
|
|
20230627,154900,100582930,701,701,701,701,0
|
|
20230627,154800,100582930,701,701,701,701,2359
|
|
20230627,154700,100582930,701,701,701,701,0
|
|
20230627,154600,100582930,701,701,701,701,0
|
|
20230627,154500,100582930,701,701,701,701,0
|
|
20230627,154400,100582930,701,701,701,701,0
|
|
20230627,154300,100582930,701,701,701,701,0
|
|
20230627,154200,100582930,701,701,701,701,0
|
|
20230627,154100,100582930,701,701,701,701,0
|
|
20230627,154000,100582930,701,701,701,701,0
|
|
20230627,153900,100582930,701,701,701,701,0
|
|
20230627,153800,100582930,701,701,701,701,0
|
|
20230627,153700,100582930,701,701,701,701,0
|
|
20230627,153600,100582930,701,701,701,701,0
|
|
20230627,153500,100582930,701,701,701,701,0
|
|
20230627,153400,100582930,701,701,701,701,0
|
|
20230627,153300,100582930,701,701,701,701,0
|
|
20230627,153200,100582930,701,701,701,701,0
|
|
20230627,153100,100582930,701,701,701,701,0
|
|
20230627,153000,100582930,701,701,701,701,2359
|
|
20230627,152900,98929271,701,701,701,701,0
|
|
20230627,152800,98929271,701,701,701,701,0
|
|
20230627,152700,98929271,701,701,701,701,0
|
|
20230627,152600,98929271,701,701,701,701,0
|
|
20230627,152500,98929271,701,701,701,701,0
|
|
20230627,152400,98929271,701,701,701,701,0
|
|
20230627,152300,98929271,701,701,701,701,0
|
|
20230627,152200,98929271,701,701,701,701,0
|
|
20230627,152100,98929271,701,701,701,701,0
|
|
20230627,152000,98929271,701,701,701,701,0
|
|
20230627,151900,98929271,701,700,701,700,2
|
|
20230627,151800,98927870,701,701,701,701,0
|
|
20230627,151700,98927870,701,700,701,700,52
|
|
20230627,151600,98891450,697,699,699,697,3620
|
|
20230627,151500,96363808,699,699,699,699,0
|
|
20230627,151400,96363808,699,700,700,699,2000
|
|
20230627,151300,94965695,700,700,700,700,0
|
|
20230627,151200,94965695,700,700,700,700,0
|
|
20230627,151100,94965695,700,700,700,700,2897
|
|
20230627,151000,92937795,699,699,699,699,0
|
|
20230627,150900,92937795,699,699,699,699,0
|
|
20230627,150800,92937795,699,699,699,699,0
|
|
20230627,150700,92937795,699,699,699,699,0
|
|
20230627,150600,92937795,699,699,699,699,0
|
|
20230627,150500,92937795,699,699,699,699,0
|
|
20230627,150400,92937795,699,699,699,699,0
|
|
20230627,150300,92937795,699,699,699,699,0
|
|
20230627,150200,92937795,699,700,700,699,103
|
|
20230627,150100,92865698,700,700,700,700,0
|
|
20230627,150000,92865698,700,700,700,700,0
|
|
20230627,145900,92865698,700,700,700,700,0
|
|
20230627,145800,92865698,700,700,700,700,0
|
|
20230627,145700,92865698,700,700,700,700,13
|
|
20230627,145600,92856598,700,700,700,700,0
|
|
20230627,145500,92856598,700,700,700,700,0
|
|
20230627,145400,92856598,700,700,700,700,0
|
|
20230627,145300,92856598,700,700,700,700,1497
|
|
20230627,145200,91808698,700,700,700,700,0
|
|
20230627,145100,91808698,700,700,700,700,0
|
|
20230627,145000,91808698,700,700,700,700,0
|
|
20230627,144900,91808698,700,700,700,700,142
|
|
20230627,144800,91709298,700,700,700,700,0
|
|
20230627,144700,91709298,700,700,700,700,0
|
|
20230627,144600,91709298,700,700,700,700,5
|
|
20230627,144500,91705798,700,700,700,700,0
|
|
20230627,144400,91705798,700,700,700,700,0
|
|
20230627,144300,91705798,700,700,700,700,0
|
|
20230627,144200,91705798,700,700,700,700,300
|
|
20230627,144100,91495798,700,700,700,700,0
|
|
20230627,144000,91495798,700,700,700,700,0
|
|
20230627,143900,91495798,700,700,700,700,0
|
|
20230627,143800,91495798,700,700,700,700,0
|
|
20230627,143700,91495798,700,700,700,700,120
|
|
20230627,143600,91411798,700,700,700,700,0
|
|
20230627,143500,91411798,700,700,700,700,0
|
|
20230627,143400,91411798,700,700,700,700,0
|
|
20230627,143300,91411798,700,700,700,700,0
|
|
20230627,143200,91411798,700,700,700,700,0
|
|
20230627,143100,91411798,700,700,700,700,106
|
|
20230627,143000,91337598,700,700,700,700,0
|
|
20230627,142900,91337598,700,700,700,700,100
|
|
20230627,142800,91267598,699,699,699,699,0
|
|
20230627,142700,91267598,699,699,699,699,0
|
|
20230627,142600,91267598,699,699,699,699,0
|
|
20230627,142500,91267598,699,699,699,699,0
|
|
20230627,142400,91267598,699,699,699,699,0
|
|
20230627,142300,91267598,699,699,699,699,0
|
|
20230627,142200,91267598,699,699,699,699,1
|
|
20230627,142100,91266899,700,699,700,699,10
|
|
20230627,142000,91259908,699,699,699,699,27
|
|
20230627,141900,91241035,699,699,700,699,224
|
|
20230627,141800,91084259,699,700,700,699,530
|
|
20230627,141700,90713289,700,700,700,700,100
|
|
20230627,141600,90643289,700,700,700,700,240
|
|
20230627,141500,90475289,700,700,700,700,378
|
|
20230627,141400,90210689,699,699,699,699,0
|
|
20230627,141300,90210689,699,699,699,699,0
|
|
20230627,141200,90210689,699,699,699,699,0
|
|
20230627,141100,90210689,699,699,699,699,0
|
|
20230627,141000,90210689,699,699,699,699,0
|
|
20230627,140900,90210689,699,699,699,699,0
|
|
20230627,140800,90210689,699,699,699,699,0
|
|
20230627,140700,90210689,699,699,699,699,0
|
|
20230627,140600,90210689,699,699,699,699,0
|
|
20230627,140500,90210689,699,699,699,699,0
|
|
20230627,140400,90210689,699,699,699,699,4
|
|
20230627,140300,90207893,700,700,700,700,0
|
|
20230627,140200,90207893,700,700,700,700,0
|
|
20230627,140100,90207893,700,700,700,700,4
|
|
20230627,140000,90205093,698,698,698,698,0
|
|
20230627,135900,90205093,698,698,698,698,0
|
|
20230627,135800,90205093,698,698,698,698,1
|
|
20230627,135700,90204395,700,700,700,700,0
|
|
20230627,135600,90204395,700,700,700,700,0
|
|
20230627,135500,90204395,700,700,700,700,0
|
|
20230627,135400,90204395,700,700,700,700,0
|
|
20230627,135300,90204395,700,700,700,700,0
|
|
20230627,135200,90204395,700,700,700,700,27
|
|
20230627,135100,90185495,700,700,700,700,0
|
|
20230627,135000,90185495,700,700,700,700,0
|
|
20230627,134900,90185495,700,700,700,700,0
|
|
20230627,134800,90185495,700,700,700,700,0
|
|
20230627,134700,90185495,700,700,700,700,0
|
|
20230627,134600,90185495,700,700,700,700,1
|
|
20230627,134500,90184795,700,700,700,700,0
|
|
20230627,134400,90184795,700,700,700,700,20
|
|
20230627,134300,90170795,698,698,698,698,86
|
|
20230627,134200,90110767,697,698,698,697,148
|
|
20230627,134100,90007583,698,699,699,698,2910
|
|
20230627,134000,87975959,699,699,699,699,0
|
|
20230627,133900,87975959,699,699,699,699,1000
|
|
20230627,133800,87276959,700,700,700,700,2
|
|
20230627,133700,87275559,700,700,700,700,28
|
|
20230627,133600,87255959,700,700,700,700,850
|
|
20230627,133500,86660959,700,700,700,700,0
|
|
20230627,133400,86660959,700,700,700,700,0
|
|
20230627,133300,86660959,700,700,700,700,0
|
|
20230627,133200,86660959,700,700,700,700,4180
|
|
20230627,133100,83734959,700,700,700,700,0
|
|
20230627,133000,83734959,700,700,700,700,20
|
|
20230627,132900,83720959,699,699,699,699,0
|
|
20230627,132800,83720959,699,699,699,699,0
|
|
20230627,132700,83720959,699,699,699,699,0
|
|
20230627,132600,83720959,699,699,699,699,148
|
|
20230627,132500,83617507,700,700,700,700,0
|
|
20230627,132400,83617507,700,700,700,700,30
|
|
20230627,132300,83596507,700,700,700,700,28
|
|
20230627,132200,83576907,700,700,700,700,6500
|
|
20230627,132100,79026907,700,700,700,700,20
|
|
20230627,132000,79012907,699,699,699,699,0
|
|
20230627,131900,79012907,699,699,699,699,0
|
|
20230627,131800,79012907,699,699,699,699,1000
|
|
20230627,131700,78313907,700,700,700,700,100
|
|
20230627,131600,78243907,700,700,700,700,220
|
|
20230627,131500,78089907,700,700,700,700,3111
|
|
20230627,131400,75912207,700,700,700,700,9
|
|
20230627,131300,75905907,700,700,700,700,30
|
|
20230627,131200,75884907,700,700,700,700,20
|
|
20230627,131100,75870907,699,699,699,699,0
|
|
20230627,131000,75870907,699,699,699,699,0
|
|
20230627,130900,75870907,699,699,699,699,0
|
|
20230627,130800,75870907,699,700,700,699,5963
|
|
20230627,130700,71702238,700,700,700,700,0
|
|
20230627,130600,71702238,700,701,701,700,2000
|
|
20230627,130500,70302223,701,701,701,701,0
|
|
20230627,130400,70302223,701,702,702,701,2000
|
|
20230627,130300,68900210,702,704,704,702,2000
|
|
20230627,130200,67496207,705,705,705,705,3
|
|
20230627,130100,67494092,706,706,706,706,0
|
|
20230627,130000,67494092,706,706,706,706,0
|
|
20230627,125900,67494092,706,706,706,706,2
|
|
20230627,125800,67492680,707,707,707,707,0
|
|
20230627,125700,67492680,707,707,707,707,0
|
|
20230627,125600,67492680,707,707,707,707,0
|
|
20230627,125500,67492680,707,707,707,707,0
|
|
20230627,125400,67492680,707,707,707,707,0
|
|
20230627,125300,67492680,707,707,707,707,0
|
|
20230627,125200,67492680,707,707,707,707,0
|
|
20230627,125100,67492680,707,707,707,707,0
|
|
20230627,125000,67492680,707,707,707,707,0
|
|
20230627,124900,67492680,707,707,707,707,1
|
|
20230627,124800,67491973,702,702,702,702,0
|
|
20230627,124700,67491973,702,702,702,702,0
|
|
20230627,124600,67491973,702,702,702,702,0
|
|
20230627,124500,67491973,702,702,702,702,2
|
|
20230627,124400,67490569,702,702,702,702,0
|
|
20230627,124300,67490569,702,704,704,702,130
|
|
20230627,124200,67399069,702,702,702,702,0
|
|
20230627,124100,67399069,702,702,702,702,0
|
|
20230627,124000,67399069,702,702,702,702,0
|
|
20230627,123900,67399069,702,702,702,702,0
|
|
20230627,123800,67399069,702,702,702,702,0
|
|
20230627,123700,67399069,702,702,702,702,0
|
|
20230627,123600,67399069,702,702,702,702,0
|
|
20230627,123500,67399069,702,702,702,702,0
|
|
20230627,123400,67399069,702,702,702,702,0
|
|
20230627,123300,67399069,702,702,702,702,0
|
|
20230627,123200,67399069,702,706,706,702,4942
|
|
20230627,123100,63927351,705,705,705,705,0
|
|
20230627,123000,63927351,705,705,705,705,0
|
|
20230627,122900,63927351,705,705,705,705,0
|
|
20230627,122800,63927351,705,705,705,705,0
|
|
20230627,122700,63927351,705,708,708,705,10000
|
|
20230627,122600,56863183,709,709,709,709,0
|
|
20230627,122500,56863183,709,709,709,709,0
|
|
20230627,122400,56863183,709,709,709,709,0
|
|
20230627,122300,56863183,709,709,709,709,154
|
|
20230627,122200,56753997,712,712,712,712,0
|
|
20230627,122100,56753997,712,712,712,712,8576
|
|
20230627,122000,50647885,712,712,712,712,0
|
|
20230627,121900,50647885,712,712,712,712,1000
|
|
20230627,121800,49935885,712,712,712,712,109
|
|
20230627,121700,49858277,712,712,712,712,1
|
|
20230627,121600,49857565,709,709,710,709,345
|
|
20230627,121500,49612959,709,709,709,709,0
|
|
20230627,121400,49612959,709,709,709,709,0
|
|
20230627,121300,49612959,709,709,709,709,0
|
|
20230627,121200,49612959,709,709,709,709,0
|
|
20230627,121100,49612959,709,709,709,709,0
|
|
20230627,121000,49612959,709,709,709,709,2820
|
|
20230627,120900,47613579,709,709,709,709,0
|
|
20230627,120800,47613579,709,709,709,709,0
|
|
20230627,120700,47613579,709,709,709,709,0
|
|
20230627,120600,47613579,709,709,709,709,0
|
|
20230627,120500,47613579,709,709,709,709,0
|
|
20230627,120400,47613579,709,709,709,709,0
|
|
20230627,120300,47613579,709,709,709,709,0
|
|
20230627,120200,47613579,709,712,714,709,7177
|
|
20230627,120100,42495739,712,712,712,709,156
|
|
20230627,120000,42384829,712,711,713,711,55
|
|
20230627,115900,42345690,711,710,711,709,902
|
|
20230627,115800,41706143,710,710,710,710,0
|
|
20230627,115700,41706143,710,710,710,710,75
|
|
20230627,115600,41652893,709,709,709,709,566
|
|
20230627,115500,41251599,708,708,708,708,820
|
|
20230627,115400,40671039,707,707,707,707,0
|
|
20230627,115300,40671039,707,707,707,707,109
|
|
20230627,115200,40593976,707,707,707,707,0
|
|
20230627,115100,40593976,707,707,707,707,144
|
|
20230627,115000,40492168,707,707,707,707,0
|
|
20230627,114900,40492168,707,707,707,707,0
|
|
20230627,114800,40492168,707,707,707,707,0
|
|
20230627,114700,40492168,707,707,707,707,0
|
|
20230627,114600,40492168,707,707,707,707,0
|
|
20230627,114500,40492168,707,707,707,707,0
|
|
20230627,114400,40492168,707,707,707,707,0
|
|
20230627,114300,40492168,707,707,707,707,7250
|
|
20230627,114200,35366418,707,707,707,707,0
|
|
20230627,114100,35366418,707,707,707,707,500
|
|
20230627,114000,35012918,707,707,707,707,0
|
|
20230627,113900,35012918,707,708,708,707,5183
|
|
20230627,113800,31343537,707,707,707,707,0
|
|
20230627,113700,31343537,707,707,707,707,0
|
|
20230627,113600,31343537,707,707,707,707,18
|
|
20230627,113500,31330811,707,707,708,707,226
|
|
20230627,113400,31170979,707,707,707,707,273
|
|
20230627,113300,30977968,707,707,707,707,0
|
|
20230627,113200,30977968,707,707,707,707,0
|
|
20230627,113100,30977968,707,707,707,707,3
|
|
20230627,113000,30975847,707,707,707,707,0
|
|
20230627,112900,30975847,707,707,707,707,0
|
|
20230627,112800,30975847,707,707,707,707,1
|
|
20230627,112700,30975140,705,705,705,705,0
|
|
20230627,112600,30975140,705,705,705,705,70
|
|
20230627,112500,30925790,705,705,705,705,0
|
|
20230627,112400,30925790,705,705,705,705,0
|
|
20230627,112300,30925790,705,705,705,705,500
|
|
20230627,112200,30573290,705,705,705,705,0
|
|
20230627,112100,30573290,705,705,705,705,0
|
|
20230627,112000,30573290,705,705,705,705,0
|
|
20230627,111900,30573290,705,705,705,705,145
|
|
20230627,111800,30471065,705,705,705,705,0
|
|
20230627,111700,30471065,705,705,705,705,0
|
|
20230627,111600,30471065,705,705,705,705,415
|
|
20230627,111500,30178490,705,705,705,705,14
|
|
20230627,111400,30168620,705,705,705,705,1
|
|
20230627,111300,30167915,703,703,703,703,0
|
|
20230627,111200,30167915,703,703,703,703,0
|
|
20230627,111100,30167915,703,703,703,703,0
|
|
20230627,111000,30167915,703,703,703,703,0
|
|
20230627,110900,30167915,703,703,703,703,0
|
|
20230627,110800,30167915,703,703,703,703,0
|
|
20230627,110700,30167915,703,703,703,703,0
|
|
20230627,110600,30167915,703,703,703,703,10
|
|
20230627,110500,30160885,703,703,703,703,0
|
|
20230627,110400,30160885,703,703,703,703,0
|
|
20230627,110300,30160885,703,703,703,703,145
|
|
20230627,110200,30058950,704,704,704,704,0
|
|
20230627,110100,30058950,704,704,704,704,0
|
|
20230627,110000,30058950,704,704,704,704,0
|
|
20230627,105900,30058950,704,704,704,704,0
|
|
20230627,105800,30058950,704,704,704,704,14
|
|
20230627,105700,30049094,704,704,704,704,30
|
|
20230627,105600,30027974,702,702,702,702,8
|
|
20230627,105500,30022358,704,704,704,704,0
|
|
20230627,105400,30022358,704,704,704,704,0
|
|
20230627,105300,30022358,704,704,704,704,0
|
|
20230627,105200,30022358,704,704,704,704,0
|
|
20230627,105100,30022358,704,704,704,704,2
|
|
20230627,105000,30020950,702,702,702,702,0
|
|
20230627,104900,30020950,702,702,702,702,0
|
|
20230627,104800,30020950,702,702,702,702,0
|
|
20230627,104700,30020950,702,702,702,702,145
|
|
20230627,104600,29919160,705,705,705,705,0
|
|
20230627,104500,29919160,705,705,705,705,0
|
|
20230627,104400,29919160,705,705,705,705,0
|
|
20230627,104300,29919160,705,705,705,705,0
|
|
20230627,104200,29919160,705,705,705,705,0
|
|
20230627,104100,29919160,705,705,705,705,120
|
|
20230627,104000,29834560,705,704,705,704,1121
|
|
20230627,103900,29044281,702,702,702,702,0
|
|
20230627,103800,29044281,702,704,704,702,134
|
|
20230627,103700,28949953,705,704,705,704,173
|
|
20230627,103600,28827999,705,704,705,704,3283
|
|
20230627,103500,26513670,705,705,705,705,0
|
|
20230627,103400,26513670,705,705,706,705,1186
|
|
20230627,103300,25677105,706,704,706,704,110
|
|
20230627,103200,25599528,705,705,705,705,0
|
|
20230627,103100,25599528,705,704,705,702,162
|
|
20230627,103000,25485555,704,704,704,704,39
|
|
20230627,102900,25458099,704,704,704,704,0
|
|
20230627,102800,25458099,704,704,704,704,0
|
|
20230627,102700,25458099,704,704,704,704,1000
|
|
20230627,102600,24754099,704,704,704,704,0
|
|
20230627,102500,24754099,704,704,704,704,1000
|
|
20230627,102400,24050099,703,703,703,703,1
|
|
20230627,102300,24049396,704,704,704,704,0
|
|
20230627,102200,24049396,704,704,704,704,2400
|
|
20230627,102100,22359796,704,704,704,704,47
|
|
20230627,102000,22326708,704,704,704,704,0
|
|
20230627,101900,22326708,704,704,704,704,509
|
|
20230627,101800,21968372,703,703,703,703,500
|
|
20230627,101700,21616872,702,702,702,702,1
|
|
20230627,101600,21616170,704,702,704,702,100
|
|
20230627,101500,21545865,700,701,701,700,145
|
|
20230627,101400,21444362,704,704,704,703,13
|
|
20230627,101300,21435211,704,704,704,704,0
|
|
20230627,101200,21435211,704,704,704,704,20
|
|
20230627,101100,21421131,704,704,704,704,0
|
|
20230627,101000,21421131,704,704,704,704,0
|
|
20230627,100900,21421131,704,704,704,704,0
|
|
20230627,100800,21421131,704,704,704,704,200
|
|
20230627,100700,21280331,705,705,705,705,0
|
|
20230627,100600,21280331,705,703,705,703,5000
|
|
20230627,100500,17755587,702,702,702,702,1018
|
|
20230627,100400,17040951,702,702,702,702,0
|
|
20230627,100300,17040951,702,702,702,702,0
|
|
20230627,100200,17040951,702,702,702,702,3
|
|
20230627,100100,17038845,702,702,702,702,3
|
|
20230627,100000,17036739,703,703,703,703,11
|
|
20230627,095900,17029006,699,699,699,699,145
|
|
20230627,095800,16927651,705,699,705,699,3265
|
|
20230627,095700,14628851,698,698,698,698,0
|
|
20230627,095600,14628851,698,698,698,698,2
|
|
20230627,095500,14627455,699,699,699,699,0
|
|
20230627,095400,14627455,699,699,699,699,0
|
|
20230627,095300,14627455,699,699,699,699,0
|
|
20230627,095200,14627455,699,699,699,699,49
|
|
20230627,095100,14593204,700,700,700,700,0
|
|
20230627,095000,14593204,700,700,700,700,0
|
|
20230627,094900,14593204,700,700,700,700,0
|
|
20230627,094800,14593204,700,700,700,700,0
|
|
20230627,094700,14593204,700,700,700,700,0
|
|
20230627,094600,14593204,700,700,700,700,588
|
|
20230627,094500,14181604,700,700,700,700,0
|
|
20230627,094400,14181604,700,700,700,700,0
|
|
20230627,094300,14181604,700,700,700,700,145
|
|
20230627,094200,14080104,701,701,701,701,0
|
|
20230627,094100,14080104,701,701,701,701,0
|
|
20230627,094000,14080104,701,701,701,701,0
|
|
20230627,093900,14080104,701,701,701,701,0
|
|
20230627,093800,14080104,701,701,701,701,30
|
|
20230627,093700,14059074,701,701,701,701,0
|
|
20230627,093600,14059074,701,701,701,701,2
|
|
20230627,093500,14057672,701,701,701,701,0
|
|
20230627,093400,14057672,701,701,701,701,0
|
|
20230627,093300,14057672,701,701,701,701,1
|
|
20230627,093200,14056971,700,701,701,700,256
|
|
20230627,093100,13877756,701,701,701,701,0
|
|
20230627,093000,13877756,701,701,701,701,50
|
|
20230627,092900,13842706,700,700,700,699,1127
|
|
20230627,092800,13054256,698,698,698,698,0
|
|
20230627,092700,13054256,698,698,698,698,145
|
|
20230627,092600,12953046,700,700,700,700,500
|
|
20230627,092500,12603046,700,700,700,700,347
|
|
20230627,092400,12360146,700,700,700,700,2030
|
|
20230627,092300,10939146,700,700,700,700,123
|
|
20230627,092200,10853046,698,698,698,698,0
|
|
20230627,092100,10853046,698,698,698,698,43
|
|
20230627,092000,10823032,698,698,698,698,0
|
|
20230627,091900,10823032,698,698,698,698,0
|
|
20230627,091800,10823032,698,698,698,698,0
|
|
20230627,091700,10823032,698,698,698,698,0
|
|
20230627,091600,10823032,698,698,698,698,0
|
|
20230627,091500,10823032,698,698,698,698,0
|
|
20230627,091400,10823032,698,698,698,698,0
|
|
20230627,091300,10823032,698,698,698,698,0
|
|
20230627,091200,10823032,698,698,698,698,3131
|
|
20230627,091100,8637594,697,697,697,697,0
|
|
20230627,091000,8637594,697,697,697,697,0
|
|
20230627,090900,8637594,697,697,697,697,4281
|
|
20230627,090800,5653737,698,698,698,698,444
|
|
20230627,090700,5343825,700,700,700,700,0
|
|
20230627,090600,5343825,700,702,702,698,1329
|
|
20230627,090500,4414591,702,703,703,702,41
|
|
20230627,090400,4385798,703,703,703,703,0
|
|
20230627,090300,4385798,703,703,703,703,906
|
|
20230627,090200,3748880,704,704,704,704,0
|
|
20230627,090100,3748880,704,704,704,704,42
|
|
20230627,090000,3719312,704,704,704,698,5286
|