619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191600,162302604,865,865,865,865,55
|
|
20230627,191500,162302604,865,865,865,865,0
|
|
20230627,191400,162302604,865,865,865,865,0
|
|
20230627,191300,162302604,865,865,865,865,0
|
|
20230627,191200,162302604,865,865,865,865,0
|
|
20230627,191100,162302604,865,865,865,865,0
|
|
20230627,191000,162302604,865,865,865,865,0
|
|
20230627,190900,162302604,865,865,865,865,0
|
|
20230627,190800,162302604,865,865,865,865,0
|
|
20230627,190700,162302604,865,865,865,865,0
|
|
20230627,190600,162302604,865,865,865,865,0
|
|
20230627,190500,162302604,865,865,865,865,0
|
|
20230627,190400,162302604,865,865,865,865,0
|
|
20230627,190300,162302604,865,865,865,865,0
|
|
20230627,190200,162302604,865,865,865,865,0
|
|
20230627,190100,162302604,865,865,865,865,0
|
|
20230627,190000,162302604,865,865,865,865,0
|
|
20230627,185900,162302604,865,865,865,865,0
|
|
20230627,185800,162302604,865,865,865,865,0
|
|
20230627,185700,162302604,865,865,865,865,0
|
|
20230627,185600,162302604,865,865,865,865,0
|
|
20230627,185500,162302604,865,865,865,865,0
|
|
20230627,185400,162302604,865,865,865,865,0
|
|
20230627,185300,162302604,865,865,865,865,0
|
|
20230627,185200,162302604,865,865,865,865,0
|
|
20230627,185100,162302604,865,865,865,865,0
|
|
20230627,185000,162302604,865,865,865,865,0
|
|
20230627,184900,162302604,865,865,865,865,0
|
|
20230627,184800,162302604,865,865,865,865,0
|
|
20230627,184700,162302604,865,865,865,865,0
|
|
20230627,184600,162302604,865,865,865,865,55
|
|
20230627,184500,162302604,865,865,865,865,0
|
|
20230627,184400,162302604,865,865,865,865,0
|
|
20230627,184300,162302604,865,865,865,865,0
|
|
20230627,184200,162302604,865,865,865,865,0
|
|
20230627,184100,162302604,865,865,865,865,0
|
|
20230627,184000,162302604,865,865,865,865,0
|
|
20230627,183900,162302604,865,865,865,865,0
|
|
20230627,183800,162302604,865,865,865,865,0
|
|
20230627,183700,162302604,865,865,865,865,0
|
|
20230627,183600,162302604,865,865,865,865,0
|
|
20230627,183500,162302604,865,865,865,865,0
|
|
20230627,183400,162302604,865,865,865,865,0
|
|
20230627,183300,162302604,865,865,865,865,0
|
|
20230627,183200,162302604,865,865,865,865,0
|
|
20230627,183100,162302604,865,865,865,865,0
|
|
20230627,183000,162302604,865,865,865,865,0
|
|
20230627,182900,162302604,865,865,865,865,0
|
|
20230627,182800,162302604,865,865,865,865,0
|
|
20230627,182700,162302604,865,865,865,865,0
|
|
20230627,182600,162302604,865,865,865,865,0
|
|
20230627,182500,162302604,865,865,865,865,0
|
|
20230627,182400,162302604,865,865,865,865,0
|
|
20230627,182300,162302604,865,865,865,865,0
|
|
20230627,182200,162302604,865,865,865,865,0
|
|
20230627,182100,162302604,865,865,865,865,0
|
|
20230627,182000,162302604,865,865,865,865,0
|
|
20230627,181900,162302604,865,865,865,865,0
|
|
20230627,181800,162302604,865,865,865,865,0
|
|
20230627,181700,162302604,865,865,865,865,0
|
|
20230627,181600,162302604,865,865,865,865,55
|
|
20230627,181500,162302604,865,865,865,865,0
|
|
20230627,181400,162302604,865,865,865,865,0
|
|
20230627,181300,162302604,865,865,865,865,0
|
|
20230627,181200,162302604,865,865,865,865,0
|
|
20230627,181100,162302604,865,865,865,865,0
|
|
20230627,181000,162302604,865,865,865,865,0
|
|
20230627,180900,162302604,865,865,865,865,0
|
|
20230627,180800,162302604,865,865,865,865,0
|
|
20230627,180700,162302604,865,865,865,865,0
|
|
20230627,180600,162302604,865,865,865,865,0
|
|
20230627,180500,162302604,865,865,865,865,0
|
|
20230627,180400,162302604,865,865,865,865,0
|
|
20230627,180300,162302604,865,865,865,865,0
|
|
20230627,180200,162302604,865,865,865,865,0
|
|
20230627,180100,162302604,865,865,865,865,0
|
|
20230627,180000,162302604,865,865,865,865,0
|
|
20230627,175900,162302604,865,865,865,865,0
|
|
20230627,175800,162302604,865,865,865,865,0
|
|
20230627,175700,162302604,865,865,865,865,0
|
|
20230627,175600,162302604,865,865,865,865,0
|
|
20230627,175500,162302604,865,865,865,865,0
|
|
20230627,175400,162302604,865,865,865,865,0
|
|
20230627,175300,162302604,865,865,865,865,0
|
|
20230627,175200,162302604,865,865,865,865,0
|
|
20230627,175100,162302604,865,865,865,865,0
|
|
20230627,175000,162302604,865,865,865,865,0
|
|
20230627,174900,162302604,865,865,865,865,0
|
|
20230627,174800,162302604,865,865,865,865,0
|
|
20230627,174700,162302604,865,865,865,865,0
|
|
20230627,174600,162302604,865,865,865,865,55
|
|
20230627,174500,162302604,865,865,865,865,0
|
|
20230627,174400,162302604,865,865,865,865,0
|
|
20230627,174300,162302604,865,865,865,865,0
|
|
20230627,174200,162302604,865,865,865,865,0
|
|
20230627,174100,162302604,865,865,865,865,0
|
|
20230627,174000,162302604,865,865,865,865,0
|
|
20230627,173900,162302604,865,865,865,865,0
|
|
20230627,173800,162302604,865,865,865,865,0
|
|
20230627,173700,162302604,865,865,865,865,0
|
|
20230627,173600,162302604,865,865,865,865,0
|
|
20230627,173500,162302604,865,865,865,865,0
|
|
20230627,173400,162302604,865,865,865,865,0
|
|
20230627,173300,162302604,865,865,865,865,0
|
|
20230627,173200,162302604,865,865,865,865,0
|
|
20230627,173100,162302604,865,865,865,865,0
|
|
20230627,173000,162302604,865,865,865,865,0
|
|
20230627,172900,162302604,865,865,865,865,0
|
|
20230627,172800,162302604,865,865,865,865,0
|
|
20230627,172700,162302604,865,865,865,865,0
|
|
20230627,172600,162302604,865,865,865,865,0
|
|
20230627,172500,162302604,865,865,865,865,0
|
|
20230627,172400,162302604,865,865,865,865,0
|
|
20230627,172300,162302604,865,865,865,865,0
|
|
20230627,172200,162302604,865,865,865,865,0
|
|
20230627,172100,162302604,865,865,865,865,0
|
|
20230627,172000,162302604,865,865,865,865,0
|
|
20230627,171900,162302604,865,865,865,865,0
|
|
20230627,171800,162302604,865,865,865,865,0
|
|
20230627,171700,162302604,865,865,865,865,0
|
|
20230627,171600,162302604,865,865,865,865,55
|
|
20230627,171500,162302604,865,865,865,865,0
|
|
20230627,171400,162302604,865,865,865,865,0
|
|
20230627,171300,162302604,865,865,865,865,0
|
|
20230627,171200,162302604,865,865,865,865,0
|
|
20230627,171100,162302604,865,865,865,865,0
|
|
20230627,171000,162302604,865,865,865,865,0
|
|
20230627,170900,162302604,865,865,865,865,0
|
|
20230627,170800,162302604,865,865,865,865,0
|
|
20230627,170700,162302604,865,865,865,865,0
|
|
20230627,170600,162302604,865,865,865,865,0
|
|
20230627,170500,162302604,865,865,865,865,0
|
|
20230627,170400,162302604,865,865,865,865,0
|
|
20230627,170300,162302604,865,865,865,865,0
|
|
20230627,170200,162302604,865,865,865,865,0
|
|
20230627,170100,162302604,865,865,865,865,0
|
|
20230627,170000,162302604,865,865,865,865,0
|
|
20230627,165900,162302604,865,865,865,865,0
|
|
20230627,165800,162302604,865,865,865,865,0
|
|
20230627,165700,162302604,865,865,865,865,0
|
|
20230627,165600,162302604,865,865,865,865,0
|
|
20230627,165500,162302604,865,865,865,865,0
|
|
20230627,165400,162302604,865,865,865,865,0
|
|
20230627,165300,162302604,865,865,865,865,0
|
|
20230627,165200,162302604,865,865,865,865,0
|
|
20230627,165100,162302604,865,865,865,865,0
|
|
20230627,165000,162302604,865,865,865,865,0
|
|
20230627,164900,162302604,865,865,865,865,0
|
|
20230627,164800,162302604,865,865,865,865,0
|
|
20230627,164700,162302604,865,865,865,865,0
|
|
20230627,164600,162302604,865,865,865,865,55
|
|
20230627,164500,162302604,865,865,865,865,0
|
|
20230627,164400,162302604,865,865,865,865,0
|
|
20230627,164300,162302604,865,865,865,865,0
|
|
20230627,164200,162302604,865,865,865,865,0
|
|
20230627,164100,162302604,865,865,865,865,0
|
|
20230627,164000,162302604,865,865,865,865,0
|
|
20230627,163900,162302604,865,865,865,865,0
|
|
20230627,163800,162302604,865,865,865,865,0
|
|
20230627,163700,162302604,865,865,865,865,0
|
|
20230627,163600,162302604,865,865,865,865,0
|
|
20230627,163500,162302604,865,865,865,865,0
|
|
20230627,163400,162302604,865,865,865,865,0
|
|
20230627,163300,162302604,865,865,865,865,0
|
|
20230627,163200,162302604,865,865,865,865,0
|
|
20230627,163100,162302604,865,865,865,865,0
|
|
20230627,163000,162302604,865,865,865,865,0
|
|
20230627,162900,162302604,865,865,865,865,0
|
|
20230627,162800,162302604,865,865,865,865,0
|
|
20230627,162700,162302604,865,865,865,865,0
|
|
20230627,162600,162302604,865,865,865,865,0
|
|
20230627,162500,162302604,865,865,865,865,0
|
|
20230627,162400,162302604,865,865,865,865,0
|
|
20230627,162300,162302604,865,865,865,865,0
|
|
20230627,162200,162302604,865,865,865,865,0
|
|
20230627,162100,162302604,865,865,865,865,0
|
|
20230627,162000,162302604,865,865,865,865,0
|
|
20230627,161900,162302604,865,865,865,865,0
|
|
20230627,161800,162302604,865,865,865,865,0
|
|
20230627,161700,162302604,865,865,865,865,0
|
|
20230627,161600,162302604,865,865,865,865,55
|
|
20230627,161500,162302604,865,865,865,865,0
|
|
20230627,161400,162302604,865,865,865,865,0
|
|
20230627,161300,162302604,865,865,865,865,0
|
|
20230627,161200,162302604,865,865,865,865,0
|
|
20230627,161100,162302604,865,865,865,865,0
|
|
20230627,161000,162302604,865,865,865,865,0
|
|
20230627,160900,162302604,865,865,865,865,0
|
|
20230627,160800,162302604,865,865,865,865,0
|
|
20230627,160700,162302604,865,865,865,865,0
|
|
20230627,160600,162302604,865,865,865,865,0
|
|
20230627,160500,162302604,865,865,865,865,0
|
|
20230627,160400,162302604,865,865,865,865,0
|
|
20230627,160300,162302604,865,865,865,865,0
|
|
20230627,160200,162302604,865,865,865,865,0
|
|
20230627,160100,162302604,865,865,865,865,0
|
|
20230627,160000,162302604,865,865,865,865,0
|
|
20230627,155900,162302604,865,865,865,865,0
|
|
20230627,155800,162302604,865,865,865,865,0
|
|
20230627,155700,162302604,865,865,865,865,0
|
|
20230627,155600,162302604,865,865,865,865,0
|
|
20230627,155500,162302604,865,865,865,865,0
|
|
20230627,155400,162302604,865,865,865,865,0
|
|
20230627,155300,162302604,865,865,865,865,0
|
|
20230627,155200,162302604,865,865,865,865,0
|
|
20230627,155100,162302604,865,865,865,865,0
|
|
20230627,155000,162302604,865,865,865,865,0
|
|
20230627,154900,162302604,865,865,865,865,0
|
|
20230627,154800,162302604,865,865,865,865,0
|
|
20230627,154700,162302604,865,865,865,865,0
|
|
20230627,154600,162302604,865,865,865,865,55
|
|
20230627,154500,162302604,865,865,865,865,0
|
|
20230627,154400,162302604,865,865,865,865,0
|
|
20230627,154300,162302604,865,865,865,865,0
|
|
20230627,154200,162302604,865,865,865,865,0
|
|
20230627,154100,162302604,865,865,865,865,0
|
|
20230627,154000,162302604,865,865,865,865,0
|
|
20230627,153900,162302604,865,865,865,865,0
|
|
20230627,153800,162302604,865,865,865,865,0
|
|
20230627,153700,162302604,865,865,865,865,0
|
|
20230627,153600,162302604,865,865,865,865,0
|
|
20230627,153500,162302604,865,865,865,865,0
|
|
20230627,153400,162302604,865,865,865,865,0
|
|
20230627,153300,162302604,865,865,865,865,0
|
|
20230627,153200,162302604,865,865,865,865,0
|
|
20230627,153100,162302604,865,865,865,865,0
|
|
20230627,153000,162302604,865,865,865,865,55
|
|
20230627,152900,162255029,869,869,869,869,0
|
|
20230627,152800,162255029,869,869,869,869,0
|
|
20230627,152700,162255029,869,869,869,869,0
|
|
20230627,152600,162255029,869,869,869,869,0
|
|
20230627,152500,162255029,869,869,869,869,0
|
|
20230627,152400,162255029,869,869,869,869,0
|
|
20230627,152300,162255029,869,869,869,869,0
|
|
20230627,152200,162255029,869,869,869,869,0
|
|
20230627,152100,162255029,869,869,869,869,0
|
|
20230627,152000,162255029,869,869,869,869,0
|
|
20230627,151900,162255029,869,869,869,869,0
|
|
20230627,151800,162255029,869,869,869,869,0
|
|
20230627,151700,162255029,869,869,869,869,0
|
|
20230627,151600,162255029,869,869,869,869,0
|
|
20230627,151500,162255029,869,869,869,869,1
|
|
20230627,151400,162254160,869,869,869,869,0
|
|
20230627,151300,162254160,869,869,869,869,0
|
|
20230627,151200,162254160,869,869,869,869,0
|
|
20230627,151100,162254160,869,869,869,869,0
|
|
20230627,151000,162254160,869,869,869,869,1000
|
|
20230627,150900,161385160,868,869,869,868,1000
|
|
20230627,150800,160516860,868,868,868,868,1000
|
|
20230627,150700,159648860,868,870,870,868,700
|
|
20230627,150600,159041144,875,875,875,875,0
|
|
20230627,150500,159041144,875,875,875,875,0
|
|
20230627,150400,159041144,875,875,875,875,0
|
|
20230627,150300,159041144,875,875,875,875,0
|
|
20230627,150200,159041144,875,875,875,875,0
|
|
20230627,150100,159041144,875,875,875,875,0
|
|
20230627,150000,159041144,875,875,875,875,0
|
|
20230627,145900,159041144,875,875,875,875,0
|
|
20230627,145800,159041144,875,875,875,875,0
|
|
20230627,145700,159041144,875,875,875,875,1150
|
|
20230627,145600,158034894,875,875,875,875,0
|
|
20230627,145500,158034894,875,870,875,868,2071
|
|
20230627,145400,156228766,869,869,869,869,4940
|
|
20230627,145300,151935906,867,867,867,867,1406
|
|
20230627,145200,150716904,867,867,867,867,0
|
|
20230627,145100,150716904,867,867,867,867,0
|
|
20230627,145000,150716904,867,867,867,867,36
|
|
20230627,144900,150685692,866,866,866,866,1000
|
|
20230627,144800,149819692,866,866,866,866,0
|
|
20230627,144700,149819692,866,866,866,866,0
|
|
20230627,144600,149819692,866,866,866,866,0
|
|
20230627,144500,149819692,866,866,866,866,0
|
|
20230627,144400,149819692,866,866,866,866,33
|
|
20230627,144300,149791114,865,865,865,865,0
|
|
20230627,144200,149791114,865,865,865,865,0
|
|
20230627,144100,149791114,865,865,865,865,500
|
|
20230627,144000,149358614,866,866,866,866,232
|
|
20230627,143900,149157702,866,866,866,866,0
|
|
20230627,143800,149157702,866,866,866,866,0
|
|
20230627,143700,149157702,866,866,866,866,2309
|
|
20230627,143600,147158108,866,866,866,866,12
|
|
20230627,143500,147147716,864,864,864,864,0
|
|
20230627,143400,147147716,864,864,864,864,0
|
|
20230627,143300,147147716,864,874,874,864,303
|
|
20230627,143200,146885668,874,874,874,874,0
|
|
20230627,143100,146885668,874,874,874,874,0
|
|
20230627,143000,146885668,874,874,874,874,0
|
|
20230627,142900,146885668,874,874,874,874,0
|
|
20230627,142800,146885668,874,874,874,874,2
|
|
20230627,142700,146883920,875,875,875,875,0
|
|
20230627,142600,146883920,875,875,875,875,1
|
|
20230627,142500,146883045,875,875,875,875,1
|
|
20230627,142400,146882170,875,876,876,875,1249
|
|
20230627,142300,145788055,876,876,876,876,1
|
|
20230627,142200,145787179,878,878,878,878,20
|
|
20230627,142100,145769619,878,878,878,878,0
|
|
20230627,142000,145769619,878,878,878,878,10
|
|
20230627,141900,145760839,878,878,878,878,2
|
|
20230627,141800,145759083,876,876,876,876,517
|
|
20230627,141700,145306191,880,880,880,880,0
|
|
20230627,141600,145306191,880,879,880,879,3400
|
|
20230627,141500,142316691,880,876,880,876,3114
|
|
20230627,141400,139578885,875,872,875,872,2692
|
|
20230627,141300,137226855,872,872,872,872,9
|
|
20230627,141200,137219007,872,872,872,872,0
|
|
20230627,141100,137219007,872,867,872,867,1952
|
|
20230627,141000,135525669,866,866,866,866,0
|
|
20230627,140900,135525669,866,866,866,866,584
|
|
20230627,140800,135019925,866,866,866,866,0
|
|
20230627,140700,135019925,866,866,866,866,1058
|
|
20230627,140600,134103697,864,864,864,864,0
|
|
20230627,140500,134103697,864,864,864,864,0
|
|
20230627,140400,134103697,864,864,864,864,0
|
|
20230627,140300,134103697,864,864,864,864,0
|
|
20230627,140200,134103697,864,863,864,863,386
|
|
20230627,140100,133770309,860,860,860,860,0
|
|
20230627,140000,133770309,860,860,860,860,0
|
|
20230627,135900,133770309,860,860,860,860,0
|
|
20230627,135800,133770309,860,860,860,860,80
|
|
20230627,135700,133701509,859,859,859,859,0
|
|
20230627,135600,133701509,859,859,859,859,0
|
|
20230627,135500,133701509,859,859,859,859,0
|
|
20230627,135400,133701509,859,862,862,859,5000
|
|
20230627,135300,129404397,861,862,862,861,150
|
|
20230627,135200,129275170,862,862,862,862,0
|
|
20230627,135100,129275170,862,862,862,862,0
|
|
20230627,135000,129275170,862,862,862,862,0
|
|
20230627,134900,129275170,862,862,862,862,0
|
|
20230627,134800,129275170,862,862,862,862,0
|
|
20230627,134700,129275170,862,862,862,862,0
|
|
20230627,134600,129275170,862,862,862,862,0
|
|
20230627,134500,129275170,862,862,862,862,0
|
|
20230627,134400,129275170,862,862,862,862,0
|
|
20230627,134300,129275170,862,862,862,862,0
|
|
20230627,134200,129275170,862,862,862,862,0
|
|
20230627,134100,129275170,862,862,862,862,0
|
|
20230627,134000,129275170,862,862,862,862,0
|
|
20230627,133900,129275170,862,862,862,862,0
|
|
20230627,133800,129275170,862,863,863,862,500
|
|
20230627,133700,128844093,863,863,863,863,0
|
|
20230627,133600,128844093,863,863,863,863,0
|
|
20230627,133500,128844093,863,863,863,863,0
|
|
20230627,133400,128844093,863,863,863,863,0
|
|
20230627,133300,128844093,863,863,863,863,500
|
|
20230627,133200,128412593,864,864,864,864,0
|
|
20230627,133100,128412593,864,864,864,864,115
|
|
20230627,133000,128313233,864,864,864,864,0
|
|
20230627,132900,128313233,864,864,864,864,0
|
|
20230627,132800,128313233,864,864,864,864,0
|
|
20230627,132700,128313233,864,864,864,864,0
|
|
20230627,132600,128313233,864,864,864,864,0
|
|
20230627,132500,128313233,864,864,864,864,0
|
|
20230627,132400,128313233,864,864,864,864,0
|
|
20230627,132300,128313233,864,864,864,864,0
|
|
20230627,132200,128313233,864,865,865,864,1168
|
|
20230627,132100,127302954,862,862,862,862,0
|
|
20230627,132000,127302954,862,862,862,862,0
|
|
20230627,131900,127302954,862,862,862,862,0
|
|
20230627,131800,127302954,862,862,862,862,0
|
|
20230627,131700,127302954,862,862,862,862,0
|
|
20230627,131600,127302954,862,862,862,862,0
|
|
20230627,131500,127302954,862,863,863,862,300
|
|
20230627,131400,127044318,862,862,862,862,0
|
|
20230627,131300,127044318,862,862,862,862,1000
|
|
20230627,131200,126182318,865,865,865,865,0
|
|
20230627,131100,126182318,865,865,865,865,0
|
|
20230627,131000,126182318,865,865,865,865,0
|
|
20230627,130900,126182318,865,865,865,865,873
|
|
20230627,130800,125427173,866,865,866,865,337
|
|
20230627,130700,125135631,866,866,866,866,0
|
|
20230627,130600,125135631,866,861,866,859,729
|
|
20230627,130500,124507745,859,862,862,859,1930
|
|
20230627,130400,122846977,859,859,859,859,0
|
|
20230627,130300,122846977,859,859,859,859,0
|
|
20230627,130200,122846977,859,859,859,859,0
|
|
20230627,130100,122846977,859,859,859,859,0
|
|
20230627,130000,122846977,859,859,859,859,0
|
|
20230627,125900,122846977,859,859,859,859,0
|
|
20230627,125800,122846977,859,859,859,859,0
|
|
20230627,125700,122846977,859,860,860,859,2000
|
|
20230627,125600,121128963,859,859,859,859,65
|
|
20230627,125500,121073128,859,859,859,859,335
|
|
20230627,125400,120785363,859,860,860,859,1036
|
|
20230627,125300,119895403,859,859,859,859,1000
|
|
20230627,125200,119036403,858,858,858,858,0
|
|
20230627,125100,119036403,858,858,858,858,0
|
|
20230627,125000,119036403,858,858,858,858,0
|
|
20230627,124900,119036403,858,858,858,858,0
|
|
20230627,124800,119036403,858,858,858,858,0
|
|
20230627,124700,119036403,858,858,858,858,0
|
|
20230627,124600,119036403,858,860,860,858,610
|
|
20230627,124500,118511923,857,857,857,857,72
|
|
20230627,124400,118450219,860,860,860,860,0
|
|
20230627,124300,118450219,860,860,860,860,0
|
|
20230627,124200,118450219,860,860,860,860,0
|
|
20230627,124100,118450219,860,860,860,860,115
|
|
20230627,124000,118351319,860,860,860,860,0
|
|
20230627,123900,118351319,860,860,860,860,0
|
|
20230627,123800,118351319,860,860,860,860,1
|
|
20230627,123700,118350459,860,860,860,860,0
|
|
20230627,123600,118350459,860,860,860,860,0
|
|
20230627,123500,118350459,860,860,860,860,0
|
|
20230627,123400,118350459,860,860,860,860,0
|
|
20230627,123300,118350459,860,860,860,860,884
|
|
20230627,123200,117590219,860,860,860,860,0
|
|
20230627,123100,117590219,860,860,860,860,0
|
|
20230627,123000,117590219,860,860,860,860,8
|
|
20230627,122900,117583339,861,861,861,861,0
|
|
20230627,122800,117583339,861,861,861,861,0
|
|
20230627,122700,117583339,861,861,861,861,38
|
|
20230627,122600,117550621,860,860,860,860,499
|
|
20230627,122500,117121481,860,860,860,860,19647
|
|
20230627,122400,100225061,862,862,862,862,50
|
|
20230627,122300,100181961,862,862,862,862,0
|
|
20230627,122200,100181961,862,862,862,862,0
|
|
20230627,122100,100181961,862,862,862,862,0
|
|
20230627,122000,100181961,862,862,862,862,0
|
|
20230627,121900,100181961,862,862,862,862,6
|
|
20230627,121800,100176789,860,860,860,860,0
|
|
20230627,121700,100176789,860,860,860,860,0
|
|
20230627,121600,100176789,860,860,860,860,0
|
|
20230627,121500,100176789,860,860,860,860,761
|
|
20230627,121400,99522329,861,861,861,861,0
|
|
20230627,121300,99522329,861,861,861,861,0
|
|
20230627,121200,99522329,861,861,861,861,0
|
|
20230627,121100,99522329,861,861,861,861,0
|
|
20230627,121000,99522329,861,861,861,861,4
|
|
20230627,120900,99518885,860,861,861,860,83
|
|
20230627,120800,99447466,860,861,861,860,1809
|
|
20230627,120700,97891588,860,861,861,860,1421
|
|
20230627,120600,96669107,860,860,860,860,14
|
|
20230627,120500,96657067,860,860,860,860,0
|
|
20230627,120400,96657067,860,860,860,860,0
|
|
20230627,120300,96657067,860,860,860,860,0
|
|
20230627,120200,96657067,860,860,860,860,1000
|
|
20230627,120100,95797067,860,860,860,860,1000
|
|
20230627,120000,94937067,860,860,860,860,2000
|
|
20230627,115900,93217067,860,860,860,860,0
|
|
20230627,115800,93217067,860,860,860,860,2000
|
|
20230627,115700,91497067,860,860,860,860,49
|
|
20230627,115600,91454927,860,860,860,860,0
|
|
20230627,115500,91454927,860,860,860,860,0
|
|
20230627,115400,91454927,860,860,860,860,500
|
|
20230627,115300,91024927,860,860,860,860,3000
|
|
20230627,115200,88444927,860,860,860,860,1000
|
|
20230627,115100,87584927,860,860,860,860,0
|
|
20230627,115000,87584927,860,860,860,860,1000
|
|
20230627,114900,86724927,861,861,861,861,46
|
|
20230627,114800,86685321,861,861,861,861,0
|
|
20230627,114700,86685321,861,861,861,861,0
|
|
20230627,114600,86685321,861,861,861,861,38
|
|
20230627,114500,86652603,860,861,861,860,2138
|
|
20230627,114400,84813885,860,861,861,860,2537
|
|
20230627,114300,82632028,860,860,861,860,3710
|
|
20230627,114200,79441218,860,859,860,859,84
|
|
20230627,114100,79368982,860,860,860,860,0
|
|
20230627,114000,79368982,860,860,860,860,0
|
|
20230627,113900,79368982,860,860,860,860,0
|
|
20230627,113800,79368982,860,860,860,860,0
|
|
20230627,113700,79368982,860,860,860,860,0
|
|
20230627,113600,79368982,860,860,860,860,0
|
|
20230627,113500,79368982,860,860,860,860,0
|
|
20230627,113400,79368982,860,860,860,860,120
|
|
20230627,113300,79265782,861,861,861,861,0
|
|
20230627,113200,79265782,861,861,861,861,0
|
|
20230627,113100,79265782,861,861,861,861,0
|
|
20230627,113000,79265782,861,861,861,861,0
|
|
20230627,112900,79265782,861,861,861,861,0
|
|
20230627,112800,79265782,861,861,861,861,0
|
|
20230627,112700,79265782,861,861,861,861,0
|
|
20230627,112600,79265782,861,861,861,861,0
|
|
20230627,112500,79265782,861,861,861,861,0
|
|
20230627,112400,79265782,861,861,861,861,0
|
|
20230627,112300,79265782,861,861,861,861,0
|
|
20230627,112200,79265782,861,860,861,860,252
|
|
20230627,112100,79048814,860,860,861,860,119
|
|
20230627,112000,78946433,853,853,853,853,0
|
|
20230627,111900,78946433,853,853,853,853,0
|
|
20230627,111800,78946433,853,853,853,853,0
|
|
20230627,111700,78946433,853,853,853,853,0
|
|
20230627,111600,78946433,853,853,853,853,0
|
|
20230627,111500,78946433,853,853,853,853,1000
|
|
20230627,111400,78093433,853,854,854,853,500
|
|
20230627,111300,77666896,853,855,855,853,500
|
|
20230627,111200,77240388,855,855,855,855,0
|
|
20230627,111100,77240388,855,855,855,855,0
|
|
20230627,111000,77240388,855,855,855,855,0
|
|
20230627,110900,77240388,855,855,855,855,0
|
|
20230627,110800,77240388,855,855,855,855,0
|
|
20230627,110700,77240388,855,855,855,855,0
|
|
20230627,110600,77240388,855,855,855,855,0
|
|
20230627,110500,77240388,855,855,855,855,0
|
|
20230627,110400,77240388,855,855,855,855,0
|
|
20230627,110300,77240388,855,855,855,855,0
|
|
20230627,110200,77240388,855,855,855,855,0
|
|
20230627,110100,77240388,855,855,855,855,0
|
|
20230627,110000,77240388,855,855,855,855,1372
|
|
20230627,105900,76067328,855,855,855,855,0
|
|
20230627,105800,76067328,855,855,855,855,0
|
|
20230627,105700,76067328,855,855,855,855,30
|
|
20230627,105600,76041678,855,855,855,855,0
|
|
20230627,105500,76041678,855,855,855,855,0
|
|
20230627,105400,76041678,855,855,855,855,0
|
|
20230627,105300,76041678,855,855,855,855,98
|
|
20230627,105200,75957888,855,857,857,855,45
|
|
20230627,105100,75919397,858,858,858,858,0
|
|
20230627,105000,75919397,858,858,858,858,4
|
|
20230627,104900,75915965,860,860,860,860,0
|
|
20230627,104800,75915965,860,860,860,860,0
|
|
20230627,104700,75915965,860,860,860,860,0
|
|
20230627,104600,75915965,860,860,860,860,0
|
|
20230627,104500,75915965,860,860,860,860,0
|
|
20230627,104400,75915965,860,860,860,860,0
|
|
20230627,104300,75915965,860,860,860,860,0
|
|
20230627,104200,75915965,860,860,860,860,0
|
|
20230627,104100,75915965,860,860,860,860,0
|
|
20230627,104000,75915965,860,860,860,860,0
|
|
20230627,103900,75915965,860,860,860,860,0
|
|
20230627,103800,75915965,860,860,860,860,0
|
|
20230627,103700,75915965,860,860,860,860,0
|
|
20230627,103600,75915965,860,860,860,860,0
|
|
20230627,103500,75915965,860,860,860,860,0
|
|
20230627,103400,75915965,860,860,860,860,0
|
|
20230627,103300,75915965,860,860,860,860,0
|
|
20230627,103200,75915965,860,860,860,860,0
|
|
20230627,103100,75915965,860,860,860,860,0
|
|
20230627,103000,75915965,860,860,860,860,0
|
|
20230627,102900,75915965,860,860,860,860,20
|
|
20230627,102800,75898765,860,861,861,860,20
|
|
20230627,102700,75881555,861,861,861,861,2
|
|
20230627,102600,75879833,860,860,860,860,0
|
|
20230627,102500,75879833,860,860,860,860,0
|
|
20230627,102400,75879833,860,860,860,860,0
|
|
20230627,102300,75879833,860,860,860,860,0
|
|
20230627,102200,75879833,860,860,860,860,0
|
|
20230627,102100,75879833,860,860,860,860,0
|
|
20230627,102000,75879833,860,860,860,860,0
|
|
20230627,101900,75879833,860,860,860,860,0
|
|
20230627,101800,75879833,860,860,860,860,0
|
|
20230627,101700,75879833,860,860,860,860,0
|
|
20230627,101600,75879833,860,860,860,860,0
|
|
20230627,101500,75879833,860,860,860,860,0
|
|
20230627,101400,75879833,860,860,860,860,0
|
|
20230627,101300,75879833,860,860,860,860,0
|
|
20230627,101200,75879833,860,860,860,860,0
|
|
20230627,101100,75879833,860,860,860,860,0
|
|
20230627,101000,75879833,860,860,860,860,0
|
|
20230627,100900,75879833,860,860,860,860,0
|
|
20230627,100800,75879833,860,860,860,860,0
|
|
20230627,100700,75879833,860,860,860,860,0
|
|
20230627,100600,75879833,860,860,860,860,0
|
|
20230627,100500,75879833,860,860,860,860,115
|
|
20230627,100400,75780933,860,864,864,860,1240
|
|
20230627,100300,74714403,860,860,860,860,1600
|
|
20230627,100200,73338403,860,860,860,860,0
|
|
20230627,100100,73338403,860,861,861,860,1003
|
|
20230627,100000,72475534,860,862,862,860,1200
|
|
20230627,095900,71443492,862,861,862,860,1736
|
|
20230627,095800,69949986,860,865,865,860,5502
|
|
20230627,095700,65217856,860,862,862,860,2000
|
|
20230627,095600,63496936,862,862,862,862,0
|
|
20230627,095500,63496936,862,862,862,862,0
|
|
20230627,095400,63496936,862,862,862,862,0
|
|
20230627,095300,63496936,862,861,862,860,1820
|
|
20230627,095200,61930418,860,861,861,860,10000
|
|
20230627,095100,53329432,860,861,861,860,11800
|
|
20230627,095000,43179403,860,863,864,860,15842
|
|
20230627,094900,29554283,863,863,863,863,0
|
|
20230627,094800,29554283,863,863,863,863,0
|
|
20230627,094700,29554283,863,863,863,863,1
|
|
20230627,094600,29553420,862,862,862,862,0
|
|
20230627,094500,29553420,862,862,862,862,57
|
|
20230627,094400,29504286,862,862,862,862,0
|
|
20230627,094300,29504286,862,862,862,862,0
|
|
20230627,094200,29504286,862,861,862,861,97
|
|
20230627,094100,29420676,861,861,861,861,101
|
|
20230627,094000,29333715,861,862,862,861,1102
|
|
20230627,093900,28384885,862,862,862,862,242
|
|
20230627,093800,28176281,868,868,868,868,0
|
|
20230627,093700,28176281,868,868,868,868,0
|
|
20230627,093600,28176281,868,868,868,868,0
|
|
20230627,093500,28176281,868,868,868,868,0
|
|
20230627,093400,28176281,868,868,868,868,0
|
|
20230627,093300,28176281,868,868,868,868,3
|
|
20230627,093200,28173677,868,868,868,868,0
|
|
20230627,093100,28173677,868,868,868,868,1
|
|
20230627,093000,28172809,862,862,862,862,2
|
|
20230627,092900,28171085,861,861,861,861,0
|
|
20230627,092800,28171085,861,861,861,861,0
|
|
20230627,092700,28171085,861,861,861,861,0
|
|
20230627,092600,28171085,861,861,861,861,47
|
|
20230627,092500,28130618,861,861,861,861,53
|
|
20230627,092400,28084985,860,863,863,860,750
|
|
20230627,092300,27439970,860,860,860,860,0
|
|
20230627,092200,27439970,860,860,860,860,0
|
|
20230627,092100,27439970,860,860,860,860,0
|
|
20230627,092000,27439970,860,862,862,860,1000
|
|
20230627,091900,26579677,868,868,868,868,35
|
|
20230627,091800,26549297,860,860,860,860,0
|
|
20230627,091700,26549297,860,861,861,860,2511
|
|
20230627,091600,24389834,860,862,862,860,2000
|
|
20230627,091500,22669528,861,861,861,861,0
|
|
20230627,091400,22669528,861,861,861,861,0
|
|
20230627,091300,22669528,861,861,861,861,43
|
|
20230627,091200,22632505,861,861,861,861,1957
|
|
20230627,091100,20947528,860,860,860,860,260
|
|
20230627,091000,20723928,855,855,855,855,904
|
|
20230627,090900,19951008,860,860,860,860,0
|
|
20230627,090800,19951008,860,860,860,860,240
|
|
20230627,090700,19744608,867,867,867,867,0
|
|
20230627,090600,19744608,867,867,867,867,0
|
|
20230627,090500,19744608,867,867,867,867,0
|
|
20230627,090400,19744608,867,867,867,867,0
|
|
20230627,090300,19744608,867,867,867,867,0
|
|
20230627,090200,19744608,867,867,867,867,24
|
|
20230627,090100,19723800,852,852,852,852,0
|
|
20230627,090000,19723800,852,852,852,852,23150
|