591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,184800,82295470,697,697,697,697,618
|
|
20230628,184700,82295470,697,697,697,697,0
|
|
20230628,184600,82295470,697,697,697,697,0
|
|
20230628,184500,82295470,697,697,697,697,0
|
|
20230628,184400,82295470,697,697,697,697,0
|
|
20230628,184300,82295470,697,697,697,697,0
|
|
20230628,184200,82295470,697,697,697,697,0
|
|
20230628,184100,82295470,697,697,697,697,0
|
|
20230628,184000,82295470,697,697,697,697,0
|
|
20230628,183900,82295470,697,697,697,697,0
|
|
20230628,183800,82295470,697,697,697,697,0
|
|
20230628,183700,82295470,697,697,697,697,0
|
|
20230628,183600,82295470,697,697,697,697,0
|
|
20230628,183500,82295470,697,697,697,697,0
|
|
20230628,183400,82295470,697,697,697,697,0
|
|
20230628,183300,82295470,697,697,697,697,0
|
|
20230628,183200,82295470,697,697,697,697,0
|
|
20230628,183100,82295470,697,697,697,697,0
|
|
20230628,183000,82295470,697,697,697,697,0
|
|
20230628,182900,82295470,697,697,697,697,0
|
|
20230628,182800,82295470,697,697,697,697,0
|
|
20230628,182700,82295470,697,697,697,697,0
|
|
20230628,182600,82295470,697,697,697,697,0
|
|
20230628,182500,82295470,697,697,697,697,0
|
|
20230628,182400,82295470,697,697,697,697,0
|
|
20230628,182300,82295470,697,697,697,697,0
|
|
20230628,182200,82295470,697,697,697,697,0
|
|
20230628,182100,82295470,697,697,697,697,0
|
|
20230628,182000,82295470,697,697,697,697,0
|
|
20230628,181900,82295470,697,697,697,697,0
|
|
20230628,181800,82295470,697,697,697,697,618
|
|
20230628,181700,82295470,697,697,697,697,0
|
|
20230628,181600,82295470,697,697,697,697,0
|
|
20230628,181500,82295470,697,697,697,697,0
|
|
20230628,181400,82295470,697,697,697,697,0
|
|
20230628,181300,82295470,697,697,697,697,0
|
|
20230628,181200,82295470,697,697,697,697,0
|
|
20230628,181100,82295470,697,697,697,697,0
|
|
20230628,181000,82295470,697,697,697,697,0
|
|
20230628,180900,82295470,697,697,697,697,0
|
|
20230628,180800,82295470,697,697,697,697,0
|
|
20230628,180700,82295470,697,697,697,697,0
|
|
20230628,180600,82295470,697,697,697,697,0
|
|
20230628,180500,82295470,697,697,697,697,0
|
|
20230628,180400,82295470,697,697,697,697,0
|
|
20230628,180300,82295470,697,697,697,697,0
|
|
20230628,180200,82295470,697,697,697,697,0
|
|
20230628,180100,82295470,697,697,697,697,0
|
|
20230628,180000,82295470,697,697,697,697,0
|
|
20230628,175900,82295470,697,697,697,697,0
|
|
20230628,175800,82295470,697,697,697,697,0
|
|
20230628,175700,82295470,697,697,697,697,0
|
|
20230628,175600,82295470,697,697,697,697,0
|
|
20230628,175500,82295470,697,697,697,697,0
|
|
20230628,175400,82295470,697,697,697,697,0
|
|
20230628,175300,82295470,697,697,697,697,0
|
|
20230628,175200,82295470,697,697,697,697,0
|
|
20230628,175100,82295470,697,697,697,697,0
|
|
20230628,175000,82295470,697,697,697,697,0
|
|
20230628,174900,82295470,697,697,697,697,0
|
|
20230628,174800,82295470,697,697,697,697,618
|
|
20230628,174700,82295470,697,697,697,697,0
|
|
20230628,174600,82295470,697,697,697,697,0
|
|
20230628,174500,82295470,697,697,697,697,0
|
|
20230628,174400,82295470,697,697,697,697,0
|
|
20230628,174300,82295470,697,697,697,697,0
|
|
20230628,174200,82295470,697,697,697,697,0
|
|
20230628,174100,82295470,697,697,697,697,0
|
|
20230628,174000,82295470,697,697,697,697,0
|
|
20230628,173900,82295470,697,697,697,697,0
|
|
20230628,173800,82295470,697,697,697,697,0
|
|
20230628,173700,82295470,697,697,697,697,0
|
|
20230628,173600,82295470,697,697,697,697,0
|
|
20230628,173500,82295470,697,697,697,697,0
|
|
20230628,173400,82295470,697,697,697,697,0
|
|
20230628,173300,82295470,697,697,697,697,0
|
|
20230628,173200,82295470,697,697,697,697,0
|
|
20230628,173100,82295470,697,697,697,697,0
|
|
20230628,173000,82295470,697,697,697,697,0
|
|
20230628,172900,82295470,697,697,697,697,0
|
|
20230628,172800,82295470,697,697,697,697,0
|
|
20230628,172700,82295470,697,697,697,697,0
|
|
20230628,172600,82295470,697,697,697,697,0
|
|
20230628,172500,82295470,697,697,697,697,0
|
|
20230628,172400,82295470,697,697,697,697,0
|
|
20230628,172300,82295470,697,697,697,697,0
|
|
20230628,172200,82295470,697,697,697,697,0
|
|
20230628,172100,82295470,697,697,697,697,0
|
|
20230628,172000,82295470,697,697,697,697,0
|
|
20230628,171900,82295470,697,697,697,697,0
|
|
20230628,171800,82295470,697,697,697,697,618
|
|
20230628,171700,82295470,697,697,697,697,0
|
|
20230628,171600,82295470,697,697,697,697,0
|
|
20230628,171500,82295470,697,697,697,697,0
|
|
20230628,171400,82295470,697,697,697,697,0
|
|
20230628,171300,82295470,697,697,697,697,0
|
|
20230628,171200,82295470,697,697,697,697,0
|
|
20230628,171100,82295470,697,697,697,697,0
|
|
20230628,171000,82295470,697,697,697,697,0
|
|
20230628,170900,82295470,697,697,697,697,0
|
|
20230628,170800,82295470,697,697,697,697,0
|
|
20230628,170700,82295470,697,697,697,697,0
|
|
20230628,170600,82295470,697,697,697,697,0
|
|
20230628,170500,82295470,697,697,697,697,0
|
|
20230628,170400,82295470,697,697,697,697,0
|
|
20230628,170300,82295470,697,697,697,697,0
|
|
20230628,170200,82295470,697,697,697,697,0
|
|
20230628,170100,82295470,697,697,697,697,0
|
|
20230628,170000,82295470,697,697,697,697,0
|
|
20230628,165900,82295470,697,697,697,697,0
|
|
20230628,165800,82295470,697,697,697,697,0
|
|
20230628,165700,82295470,697,697,697,697,0
|
|
20230628,165600,82295470,697,697,697,697,0
|
|
20230628,165500,82295470,697,697,697,697,0
|
|
20230628,165400,82295470,697,697,697,697,0
|
|
20230628,165300,82295470,697,697,697,697,0
|
|
20230628,165200,82295470,697,697,697,697,0
|
|
20230628,165100,82295470,697,697,697,697,0
|
|
20230628,165000,82295470,697,697,697,697,0
|
|
20230628,164900,82295470,697,697,697,697,0
|
|
20230628,164800,82295470,697,697,697,697,618
|
|
20230628,164700,82295470,697,697,697,697,0
|
|
20230628,164600,82295470,697,697,697,697,0
|
|
20230628,164500,82295470,697,697,697,697,0
|
|
20230628,164400,82295470,697,697,697,697,0
|
|
20230628,164300,82295470,697,697,697,697,0
|
|
20230628,164200,82295470,697,697,697,697,0
|
|
20230628,164100,82295470,697,697,697,697,0
|
|
20230628,164000,82295470,697,697,697,697,0
|
|
20230628,163900,82295470,697,697,697,697,0
|
|
20230628,163800,82295470,697,697,697,697,0
|
|
20230628,163700,82295470,697,697,697,697,0
|
|
20230628,163600,82295470,697,697,697,697,0
|
|
20230628,163500,82295470,697,697,697,697,0
|
|
20230628,163400,82295470,697,697,697,697,0
|
|
20230628,163300,82295470,697,697,697,697,0
|
|
20230628,163200,82295470,697,697,697,697,0
|
|
20230628,163100,82295470,697,697,697,697,0
|
|
20230628,163000,82295470,697,697,697,697,0
|
|
20230628,162900,82295470,697,697,697,697,0
|
|
20230628,162800,82295470,697,697,697,697,0
|
|
20230628,162700,82295470,697,697,697,697,0
|
|
20230628,162600,82295470,697,697,697,697,0
|
|
20230628,162500,82295470,697,697,697,697,0
|
|
20230628,162400,82295470,697,697,697,697,0
|
|
20230628,162300,82295470,697,697,697,697,0
|
|
20230628,162200,82295470,697,697,697,697,0
|
|
20230628,162100,82295470,697,697,697,697,0
|
|
20230628,162000,82295470,697,697,697,697,0
|
|
20230628,161900,82295470,697,697,697,697,0
|
|
20230628,161800,82295470,697,697,697,697,618
|
|
20230628,161700,82295470,697,697,697,697,0
|
|
20230628,161600,82295470,697,697,697,697,0
|
|
20230628,161500,82295470,697,697,697,697,0
|
|
20230628,161400,82295470,697,697,697,697,0
|
|
20230628,161300,82295470,697,697,697,697,0
|
|
20230628,161200,82295470,697,697,697,697,0
|
|
20230628,161100,82295470,697,697,697,697,0
|
|
20230628,161000,82295470,697,697,697,697,0
|
|
20230628,160900,82295470,697,697,697,697,0
|
|
20230628,160800,82295470,697,697,697,697,0
|
|
20230628,160700,82295470,697,697,697,697,0
|
|
20230628,160600,82295470,697,697,697,697,0
|
|
20230628,160500,82295470,697,697,697,697,0
|
|
20230628,160400,82295470,697,697,697,697,0
|
|
20230628,160300,82295470,697,697,697,697,0
|
|
20230628,160200,82295470,697,697,697,697,0
|
|
20230628,160100,82295470,697,697,697,697,0
|
|
20230628,160000,82295470,697,697,697,697,0
|
|
20230628,155900,82295470,697,697,697,697,0
|
|
20230628,155800,82295470,697,697,697,697,0
|
|
20230628,155700,82295470,697,697,697,697,0
|
|
20230628,155600,82295470,697,697,697,697,0
|
|
20230628,155500,82295470,697,697,697,697,0
|
|
20230628,155400,82295470,697,697,697,697,0
|
|
20230628,155300,82295470,697,697,697,697,0
|
|
20230628,155200,82295470,697,697,697,697,0
|
|
20230628,155100,82295470,697,697,697,697,0
|
|
20230628,155000,82295470,697,697,697,697,0
|
|
20230628,154900,82295470,697,697,697,697,0
|
|
20230628,154800,82295470,697,697,697,697,618
|
|
20230628,154700,82295470,697,697,697,697,0
|
|
20230628,154600,82295470,697,697,697,697,0
|
|
20230628,154500,82295470,697,697,697,697,0
|
|
20230628,154400,82295470,697,697,697,697,0
|
|
20230628,154300,82295470,697,697,697,697,0
|
|
20230628,154200,82295470,697,697,697,697,0
|
|
20230628,154100,82295470,697,697,697,697,0
|
|
20230628,154000,82295470,697,697,697,697,0
|
|
20230628,153900,82295470,697,697,697,697,0
|
|
20230628,153800,82295470,697,697,697,697,0
|
|
20230628,153700,82295470,697,697,697,697,0
|
|
20230628,153600,82295470,697,697,697,697,0
|
|
20230628,153500,82295470,697,697,697,697,0
|
|
20230628,153400,82295470,697,697,697,697,0
|
|
20230628,153300,82295470,697,697,697,697,0
|
|
20230628,153200,82295470,697,697,697,697,0
|
|
20230628,153100,82295470,697,697,697,697,0
|
|
20230628,153000,82295470,697,697,697,697,618
|
|
20230628,152900,81864724,698,698,698,698,0
|
|
20230628,152800,81864724,698,698,698,698,0
|
|
20230628,152700,81864724,698,698,698,698,0
|
|
20230628,152600,81864724,698,698,698,698,0
|
|
20230628,152500,81864724,698,698,698,698,0
|
|
20230628,152400,81864724,698,698,698,698,0
|
|
20230628,152300,81864724,698,698,698,698,0
|
|
20230628,152200,81864724,698,698,698,698,0
|
|
20230628,152100,81864724,698,698,698,698,0
|
|
20230628,152000,81864724,698,698,698,698,0
|
|
20230628,151900,81864724,698,698,698,698,0
|
|
20230628,151800,81864724,698,697,698,697,55
|
|
20230628,151700,81826388,697,697,697,697,102
|
|
20230628,151600,81755294,697,697,697,697,1383
|
|
20230628,151500,80791343,698,698,698,698,0
|
|
20230628,151400,80791343,698,698,698,698,0
|
|
20230628,151300,80791343,698,698,698,698,0
|
|
20230628,151200,80791343,698,698,698,698,0
|
|
20230628,151100,80791343,698,698,698,698,20
|
|
20230628,151000,80777383,697,697,697,697,0
|
|
20230628,150900,80777383,697,697,697,697,0
|
|
20230628,150800,80777383,697,697,697,697,0
|
|
20230628,150700,80777383,697,697,697,697,0
|
|
20230628,150600,80777383,697,697,697,697,0
|
|
20230628,150500,80777383,697,697,697,697,0
|
|
20230628,150400,80777383,697,697,697,697,0
|
|
20230628,150300,80777383,697,697,697,697,1
|
|
20230628,150200,80776686,697,697,697,697,0
|
|
20230628,150100,80776686,697,697,697,697,0
|
|
20230628,150000,80776686,697,697,697,697,44
|
|
20230628,145900,80746018,697,697,697,697,0
|
|
20230628,145800,80746018,697,697,697,697,0
|
|
20230628,145700,80746018,697,697,697,697,0
|
|
20230628,145600,80746018,697,697,697,697,0
|
|
20230628,145500,80746018,697,697,697,697,0
|
|
20230628,145400,80746018,697,698,698,697,7937
|
|
20230628,145300,75208132,698,698,698,698,4865
|
|
20230628,145200,71812362,699,699,699,699,63
|
|
20230628,145100,71768325,699,699,699,699,5
|
|
20230628,145000,71764830,699,699,699,699,58
|
|
20230628,144900,71724288,699,699,699,699,97
|
|
20230628,144800,71656485,699,699,699,699,1483
|
|
20230628,144700,70619868,699,699,699,699,0
|
|
20230628,144600,70619868,699,699,699,699,0
|
|
20230628,144500,70619868,699,699,699,699,0
|
|
20230628,144400,70619868,699,699,699,699,0
|
|
20230628,144300,70619868,699,699,699,699,0
|
|
20230628,144200,70619868,699,699,699,699,1000
|
|
20230628,144100,69920868,699,699,699,699,0
|
|
20230628,144000,69920868,699,699,699,699,0
|
|
20230628,143900,69920868,699,699,699,699,0
|
|
20230628,143800,69920868,699,699,699,699,43
|
|
20230628,143700,69890811,699,699,699,699,0
|
|
20230628,143600,69890811,699,699,699,699,0
|
|
20230628,143500,69890811,699,699,699,699,0
|
|
20230628,143400,69890811,699,699,699,699,0
|
|
20230628,143300,69890811,699,699,699,699,0
|
|
20230628,143200,69890811,699,699,699,699,0
|
|
20230628,143100,69890811,699,699,699,699,190
|
|
20230628,143000,69758001,699,699,699,699,1000
|
|
20230628,142900,69059001,699,699,699,699,0
|
|
20230628,142800,69059001,699,699,699,699,43
|
|
20230628,142700,69028944,699,699,699,699,0
|
|
20230628,142600,69028944,699,699,699,699,0
|
|
20230628,142500,69028944,699,699,699,699,0
|
|
20230628,142400,69028944,699,699,699,699,0
|
|
20230628,142300,69028944,699,699,699,699,0
|
|
20230628,142200,69028944,699,699,699,699,0
|
|
20230628,142100,69028944,699,699,699,699,0
|
|
20230628,142000,69028944,699,699,699,699,0
|
|
20230628,141900,69028944,699,699,699,699,0
|
|
20230628,141800,69028944,699,699,699,699,0
|
|
20230628,141700,69028944,699,699,699,699,43
|
|
20230628,141600,68998887,700,700,700,700,0
|
|
20230628,141500,68998887,700,700,700,700,2000
|
|
20230628,141400,67598887,699,699,699,699,0
|
|
20230628,141300,67598887,699,699,699,699,0
|
|
20230628,141200,67598887,699,699,699,699,189
|
|
20230628,141100,67466776,699,699,699,699,0
|
|
20230628,141000,67466776,699,699,699,699,0
|
|
20230628,140900,67466776,699,699,699,699,161
|
|
20230628,140800,67354237,698,698,698,698,0
|
|
20230628,140700,67354237,698,698,698,698,0
|
|
20230628,140600,67354237,698,698,698,698,240
|
|
20230628,140500,67186717,698,698,698,698,350
|
|
20230628,140400,66942417,697,698,698,697,5000
|
|
20230628,140300,63456985,698,698,698,698,4568
|
|
20230628,140200,60268521,697,697,697,697,0
|
|
20230628,140100,60268521,697,697,697,697,11
|
|
20230628,140000,60260854,697,697,697,697,10
|
|
20230628,135900,60253884,697,697,697,697,289
|
|
20230628,135800,60052451,697,697,697,697,0
|
|
20230628,135700,60052451,697,697,697,697,473
|
|
20230628,135600,59722770,697,697,697,697,44
|
|
20230628,135500,59692102,697,697,697,697,0
|
|
20230628,135400,59692102,697,697,697,697,1265
|
|
20230628,135300,58810397,698,699,699,698,15622
|
|
20230628,135200,47900360,699,699,699,699,0
|
|
20230628,135100,47900360,699,699,699,699,0
|
|
20230628,135000,47900360,699,699,699,699,0
|
|
20230628,134900,47900360,699,699,699,699,0
|
|
20230628,134800,47900360,699,699,699,699,0
|
|
20230628,134700,47900360,699,699,699,699,0
|
|
20230628,134600,47900360,699,699,699,699,0
|
|
20230628,134500,47900360,699,699,699,699,43
|
|
20230628,134400,47870303,699,699,699,699,0
|
|
20230628,134300,47870303,699,699,699,699,13
|
|
20230628,134200,47861216,699,699,699,699,178
|
|
20230628,134100,47736794,699,699,699,699,172
|
|
20230628,134000,47616566,699,700,700,699,4702
|
|
20230628,133900,44325332,701,701,701,701,0
|
|
20230628,133800,44325332,701,701,701,701,0
|
|
20230628,133700,44325332,701,701,701,701,0
|
|
20230628,133600,44325332,701,701,701,701,4499
|
|
20230628,133500,41171533,701,701,701,701,0
|
|
20230628,133400,41171533,701,701,701,701,44
|
|
20230628,133300,41140689,701,701,701,701,0
|
|
20230628,133200,41140689,701,701,701,701,0
|
|
20230628,133100,41140689,701,701,701,701,0
|
|
20230628,133000,41140689,701,701,701,701,0
|
|
20230628,132900,41140689,701,701,701,701,0
|
|
20230628,132800,41140689,701,701,701,701,0
|
|
20230628,132700,41140689,701,701,701,701,0
|
|
20230628,132600,41140689,701,701,701,701,0
|
|
20230628,132500,41140689,701,701,701,701,0
|
|
20230628,132400,41140689,701,701,701,701,44
|
|
20230628,132300,41109845,701,701,701,701,0
|
|
20230628,132200,41109845,701,701,701,701,0
|
|
20230628,132100,41109845,701,701,701,701,0
|
|
20230628,132000,41109845,701,701,701,701,0
|
|
20230628,131900,41109845,701,701,701,701,0
|
|
20230628,131800,41109845,701,701,701,701,0
|
|
20230628,131700,41109845,701,701,701,701,0
|
|
20230628,131600,41109845,701,701,701,701,0
|
|
20230628,131500,41109845,701,701,701,701,0
|
|
20230628,131400,41109845,701,701,701,701,0
|
|
20230628,131300,41109845,701,703,703,701,352
|
|
20230628,131200,40862477,703,703,703,703,0
|
|
20230628,131100,40862477,703,703,703,703,41
|
|
20230628,131000,40833654,703,703,703,703,0
|
|
20230628,130900,40833654,703,703,703,703,0
|
|
20230628,130800,40833654,703,703,703,703,0
|
|
20230628,130700,40833654,703,703,703,703,0
|
|
20230628,130600,40833654,703,703,703,703,0
|
|
20230628,130500,40833654,703,703,703,703,0
|
|
20230628,130400,40833654,703,703,703,703,1
|
|
20230628,130300,40832951,701,701,701,701,47
|
|
20230628,130200,40800004,703,703,703,703,0
|
|
20230628,130100,40800004,703,703,703,703,0
|
|
20230628,130000,40800004,703,703,703,703,0
|
|
20230628,125900,40800004,703,703,703,703,0
|
|
20230628,125800,40800004,703,703,703,703,0
|
|
20230628,125700,40800004,703,703,703,703,0
|
|
20230628,125600,40800004,703,703,703,703,0
|
|
20230628,125500,40800004,703,703,703,703,0
|
|
20230628,125400,40800004,703,703,703,703,3
|
|
20230628,125300,40797895,703,703,703,703,2536
|
|
20230628,125200,39015087,703,703,703,703,0
|
|
20230628,125100,39015087,703,703,703,703,0
|
|
20230628,125000,39015087,703,703,703,703,5000
|
|
20230628,124900,35500087,703,703,703,703,0
|
|
20230628,124800,35500087,703,703,703,703,0
|
|
20230628,124700,35500087,703,703,703,703,0
|
|
20230628,124600,35500087,703,703,703,703,0
|
|
20230628,124500,35500087,703,703,703,703,0
|
|
20230628,124400,35500087,703,703,703,703,0
|
|
20230628,124300,35500087,703,703,703,703,0
|
|
20230628,124200,35500087,703,703,703,703,0
|
|
20230628,124100,35500087,703,703,703,703,53
|
|
20230628,124000,35462828,703,703,703,703,0
|
|
20230628,123900,35462828,703,703,703,703,0
|
|
20230628,123800,35462828,703,703,703,703,60
|
|
20230628,123700,35420648,703,703,703,703,20
|
|
20230628,123600,35406588,703,703,703,703,150
|
|
20230628,123500,35301138,703,703,703,703,0
|
|
20230628,123400,35301138,703,703,703,703,0
|
|
20230628,123300,35301138,703,703,703,703,2018
|
|
20230628,123200,33882484,704,703,704,703,73
|
|
20230628,123100,33831135,703,703,703,703,0
|
|
20230628,123000,33831135,703,703,703,703,0
|
|
20230628,122900,33831135,703,703,703,703,0
|
|
20230628,122800,33831135,703,703,703,703,0
|
|
20230628,122700,33831135,703,703,703,703,0
|
|
20230628,122600,33831135,703,703,703,703,0
|
|
20230628,122500,33831135,703,703,703,703,0
|
|
20230628,122400,33831135,703,703,703,703,0
|
|
20230628,122300,33831135,703,703,703,703,0
|
|
20230628,122200,33831135,703,703,703,703,3
|
|
20230628,122100,33829026,704,702,704,702,1329
|
|
20230628,122000,32896044,702,702,702,702,4
|
|
20230628,121900,32893236,702,702,702,702,21
|
|
20230628,121800,32878494,702,702,702,702,0
|
|
20230628,121700,32878494,702,702,702,702,0
|
|
20230628,121600,32878494,702,702,702,702,13
|
|
20230628,121500,32869368,702,702,702,702,40
|
|
20230628,121400,32841288,701,701,701,701,0
|
|
20230628,121300,32841288,701,701,701,701,0
|
|
20230628,121200,32841288,701,701,701,701,0
|
|
20230628,121100,32841288,701,701,701,701,0
|
|
20230628,121000,32841288,701,701,701,701,0
|
|
20230628,120900,32841288,701,701,701,701,0
|
|
20230628,120800,32841288,701,701,701,701,0
|
|
20230628,120700,32841288,701,701,701,701,706
|
|
20230628,120600,32346382,704,704,704,704,0
|
|
20230628,120500,32346382,704,704,704,704,0
|
|
20230628,120400,32346382,704,704,704,704,0
|
|
20230628,120300,32346382,704,703,704,703,200
|
|
20230628,120200,32205603,704,704,704,704,0
|
|
20230628,120100,32205603,704,704,704,704,500
|
|
20230628,120000,31853603,704,704,704,704,0
|
|
20230628,115900,31853603,704,704,704,704,0
|
|
20230628,115800,31853603,704,704,704,704,0
|
|
20230628,115700,31853603,704,704,704,704,0
|
|
20230628,115600,31853603,704,704,704,704,0
|
|
20230628,115500,31853603,704,704,704,704,0
|
|
20230628,115400,31853603,704,704,704,704,1
|
|
20230628,115300,31852899,701,701,701,701,0
|
|
20230628,115200,31852899,701,701,701,701,0
|
|
20230628,115100,31852899,701,701,701,701,72
|
|
20230628,115000,31802427,701,701,701,701,0
|
|
20230628,114900,31802427,701,701,701,701,0
|
|
20230628,114800,31802427,701,701,701,701,0
|
|
20230628,114700,31802427,701,701,701,701,0
|
|
20230628,114600,31802427,701,701,701,701,0
|
|
20230628,114500,31802427,701,701,701,701,0
|
|
20230628,114400,31802427,701,701,701,701,0
|
|
20230628,114300,31802427,701,701,701,701,0
|
|
20230628,114200,31802427,701,701,701,701,0
|
|
20230628,114100,31802427,701,701,701,701,0
|
|
20230628,114000,31802427,701,701,701,701,0
|
|
20230628,113900,31802427,701,701,701,701,0
|
|
20230628,113800,31802427,701,701,701,701,0
|
|
20230628,113700,31802427,701,701,701,701,0
|
|
20230628,113600,31802427,701,702,702,701,40
|
|
20230628,113500,31774381,701,701,701,701,72
|
|
20230628,113400,31723909,701,701,701,701,0
|
|
20230628,113300,31723909,701,701,701,701,204
|
|
20230628,113200,31580905,701,702,704,701,141
|
|
20230628,113100,31482031,701,701,701,701,0
|
|
20230628,113000,31482031,701,701,701,701,0
|
|
20230628,112900,31482031,701,701,701,701,0
|
|
20230628,112800,31482031,701,701,701,701,0
|
|
20230628,112700,31482031,701,701,701,701,0
|
|
20230628,112600,31482031,701,701,701,701,0
|
|
20230628,112500,31482031,701,701,701,701,0
|
|
20230628,112400,31482031,701,701,701,701,0
|
|
20230628,112300,31482031,701,701,701,701,0
|
|
20230628,112200,31482031,701,701,701,701,0
|
|
20230628,112100,31482031,701,701,701,701,0
|
|
20230628,112000,31482031,701,701,701,701,0
|
|
20230628,111900,31482031,701,701,701,701,72
|
|
20230628,111800,31431559,701,701,701,701,0
|
|
20230628,111700,31431559,701,701,701,701,0
|
|
20230628,111600,31431559,701,701,701,701,0
|
|
20230628,111500,31431559,701,701,701,701,153
|
|
20230628,111400,31324306,701,701,701,701,0
|
|
20230628,111300,31324306,701,701,701,701,0
|
|
20230628,111200,31324306,701,701,701,701,20
|
|
20230628,111100,31310286,701,701,701,701,0
|
|
20230628,111000,31310286,701,701,701,701,0
|
|
20230628,110900,31310286,701,701,701,701,0
|
|
20230628,110800,31310286,701,701,701,701,0
|
|
20230628,110700,31310286,701,701,701,701,0
|
|
20230628,110600,31310286,701,701,701,701,0
|
|
20230628,110500,31310286,701,701,701,701,0
|
|
20230628,110400,31310286,701,701,701,701,0
|
|
20230628,110300,31310286,701,701,701,701,72
|
|
20230628,110200,31259814,701,701,701,701,0
|
|
20230628,110100,31259814,701,701,701,701,0
|
|
20230628,110000,31259814,701,701,701,701,0
|
|
20230628,105900,31259814,701,701,701,701,0
|
|
20230628,105800,31259814,701,701,701,701,0
|
|
20230628,105700,31259814,701,701,701,701,550
|
|
20230628,105600,30874264,701,701,701,701,0
|
|
20230628,105500,30874264,701,701,701,701,0
|
|
20230628,105400,30874264,701,701,701,701,0
|
|
20230628,105300,30874264,701,701,701,701,0
|
|
20230628,105200,30874264,701,701,701,701,0
|
|
20230628,105100,30874264,701,701,701,701,0
|
|
20230628,105000,30874264,701,701,701,701,0
|
|
20230628,104900,30874264,701,701,701,701,102
|
|
20230628,104800,30802762,701,701,701,701,2
|
|
20230628,104700,30801360,701,701,701,701,74
|
|
20230628,104600,30749486,701,701,701,701,0
|
|
20230628,104500,30749486,701,701,701,701,0
|
|
20230628,104400,30749486,701,701,701,701,0
|
|
20230628,104300,30749486,701,701,701,701,0
|
|
20230628,104200,30749486,701,701,701,701,0
|
|
20230628,104100,30749486,701,701,701,701,1
|
|
20230628,104000,30748785,701,701,701,701,0
|
|
20230628,103900,30748785,701,701,701,701,0
|
|
20230628,103800,30748785,701,701,701,701,1572
|
|
20230628,103700,29646813,701,701,701,701,0
|
|
20230628,103600,29646813,701,701,701,701,0
|
|
20230628,103500,29646813,701,701,701,701,3000
|
|
20230628,103400,27543813,701,701,701,701,0
|
|
20230628,103300,27543813,701,701,701,701,0
|
|
20230628,103200,27543813,701,701,701,701,1900
|
|
20230628,103100,26211913,699,700,700,699,72
|
|
20230628,103000,26161569,701,701,701,701,720
|
|
20230628,102900,25656849,700,700,700,700,0
|
|
20230628,102800,25656849,700,700,700,700,0
|
|
20230628,102700,25656849,700,700,700,700,0
|
|
20230628,102600,25656849,700,700,700,700,0
|
|
20230628,102500,25656849,700,700,700,700,0
|
|
20230628,102400,25656849,700,700,700,700,0
|
|
20230628,102300,25656849,700,700,700,700,70
|
|
20230628,102200,25607849,700,700,700,700,0
|
|
20230628,102100,25607849,700,700,700,700,0
|
|
20230628,102000,25607849,700,700,700,700,0
|
|
20230628,101900,25607849,700,700,700,700,0
|
|
20230628,101800,25607849,700,700,700,700,0
|
|
20230628,101700,25607849,700,700,700,700,0
|
|
20230628,101600,25607849,700,700,700,700,0
|
|
20230628,101500,25607849,700,700,700,700,72
|
|
20230628,101400,25557449,700,700,700,700,0
|
|
20230628,101300,25557449,700,700,700,700,0
|
|
20230628,101200,25557449,700,700,700,700,0
|
|
20230628,101100,25557449,700,700,700,700,0
|
|
20230628,101000,25557449,700,700,700,700,0
|
|
20230628,100900,25557449,700,700,700,700,0
|
|
20230628,100800,25557449,700,700,700,700,0
|
|
20230628,100700,25557449,700,700,700,700,100
|
|
20230628,100600,25487449,700,700,700,700,2038
|
|
20230628,100500,24060849,700,699,700,699,3400
|
|
20230628,100400,21682249,699,699,699,699,0
|
|
20230628,100300,21682249,699,699,699,699,0
|
|
20230628,100200,21682249,699,699,699,699,0
|
|
20230628,100100,21682249,699,699,699,699,0
|
|
20230628,100000,21682249,699,699,699,699,0
|
|
20230628,095900,21682249,699,699,699,699,72
|
|
20230628,095800,21631921,699,699,699,699,0
|
|
20230628,095700,21631921,699,699,699,699,0
|
|
20230628,095600,21631921,699,699,699,699,4156
|
|
20230628,095500,18726877,699,699,699,699,0
|
|
20230628,095400,18726877,699,699,699,699,0
|
|
20230628,095300,18726877,699,699,699,699,0
|
|
20230628,095200,18726877,699,699,699,699,0
|
|
20230628,095100,18726877,699,699,699,699,0
|
|
20230628,095000,18726877,699,699,699,699,0
|
|
20230628,094900,18726877,699,699,699,699,0
|
|
20230628,094800,18726877,699,699,699,698,426
|
|
20230628,094700,18429425,698,698,698,698,0
|
|
20230628,094600,18429425,698,698,698,698,0
|
|
20230628,094500,18429425,698,699,699,698,37
|
|
20230628,094400,18403563,699,699,699,699,287
|
|
20230628,094300,18202950,699,699,699,699,79
|
|
20230628,094200,18147729,699,699,699,699,0
|
|
20230628,094100,18147729,699,699,699,699,0
|
|
20230628,094000,18147729,699,699,699,699,58
|
|
20230628,093900,18107187,699,699,699,699,0
|
|
20230628,093800,18107187,699,698,699,698,5037
|
|
20230628,093700,14591324,698,698,698,698,44
|
|
20230628,093600,14560612,699,699,699,699,35
|
|
20230628,093500,14536147,699,699,699,699,36
|
|
20230628,093400,14510983,699,699,699,699,37
|
|
20230628,093300,14485120,699,700,700,699,1049
|
|
20230628,093200,13751868,700,700,700,700,0
|
|
20230628,093100,13751868,700,700,700,700,17
|
|
20230628,093000,13739968,699,699,699,699,0
|
|
20230628,092900,13739968,699,699,699,699,0
|
|
20230628,092800,13739968,699,699,699,699,0
|
|
20230628,092700,13739968,699,699,699,699,73
|
|
20230628,092600,13688941,700,700,700,700,0
|
|
20230628,092500,13688941,700,700,700,700,0
|
|
20230628,092400,13688941,700,700,700,700,4
|
|
20230628,092300,13686141,699,699,699,699,0
|
|
20230628,092200,13686141,699,699,699,699,593
|
|
20230628,092100,13271634,700,700,700,700,1
|
|
20230628,092000,13270934,700,700,700,700,67
|
|
20230628,091900,13224034,700,700,700,700,5
|
|
20230628,091800,13220534,700,699,700,699,580
|
|
20230628,091700,12815113,699,699,699,699,40
|
|
20230628,091600,12787153,699,699,699,699,0
|
|
20230628,091500,12787153,699,699,699,699,19
|
|
20230628,091400,12773872,700,700,700,700,15
|
|
20230628,091300,12763372,699,699,699,699,0
|
|
20230628,091200,12763372,699,699,699,699,0
|
|
20230628,091100,12763372,699,699,699,699,0
|
|
20230628,091000,12763372,699,700,700,699,214
|
|
20230628,090900,12613772,700,699,700,699,5
|
|
20230628,090800,12610273,699,699,699,699,0
|
|
20230628,090700,12610273,699,700,700,699,111
|
|
20230628,090600,12532683,703,699,703,699,734
|
|
20230628,090500,12019613,704,704,704,704,0
|
|
20230628,090400,12019613,704,704,704,704,0
|
|
20230628,090300,12019613,704,704,704,704,0
|
|
20230628,090200,12019613,704,699,704,698,1010
|
|
20230628,090100,11314532,700,701,708,700,14048
|
|
20230628,090000,1475605,701,701,701,701,2105
|