619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191600,199401082,900,900,900,900,2341
|
|
20230628,191500,199401082,900,900,900,900,0
|
|
20230628,191400,199401082,900,900,900,900,0
|
|
20230628,191300,199401082,900,900,900,900,0
|
|
20230628,191200,199401082,900,900,900,900,0
|
|
20230628,191100,199401082,900,900,900,900,0
|
|
20230628,191000,199401082,900,900,900,900,0
|
|
20230628,190900,199401082,900,900,900,900,0
|
|
20230628,190800,199401082,900,900,900,900,0
|
|
20230628,190700,199401082,900,900,900,900,0
|
|
20230628,190600,199401082,900,900,900,900,0
|
|
20230628,190500,199401082,900,900,900,900,0
|
|
20230628,190400,199401082,900,900,900,900,0
|
|
20230628,190300,199401082,900,900,900,900,0
|
|
20230628,190200,199401082,900,900,900,900,0
|
|
20230628,190100,199401082,900,900,900,900,0
|
|
20230628,190000,199401082,900,900,900,900,0
|
|
20230628,185900,199401082,900,900,900,900,0
|
|
20230628,185800,199401082,900,900,900,900,0
|
|
20230628,185700,199401082,900,900,900,900,0
|
|
20230628,185600,199401082,900,900,900,900,0
|
|
20230628,185500,199401082,900,900,900,900,0
|
|
20230628,185400,199401082,900,900,900,900,0
|
|
20230628,185300,199401082,900,900,900,900,0
|
|
20230628,185200,199401082,900,900,900,900,0
|
|
20230628,185100,199401082,900,900,900,900,0
|
|
20230628,185000,199401082,900,900,900,900,0
|
|
20230628,184900,199401082,900,900,900,900,0
|
|
20230628,184800,199401082,900,900,900,900,0
|
|
20230628,184700,199401082,900,900,900,900,0
|
|
20230628,184600,199401082,900,900,900,900,2341
|
|
20230628,184500,199401082,900,900,900,900,0
|
|
20230628,184400,199401082,900,900,900,900,0
|
|
20230628,184300,199401082,900,900,900,900,0
|
|
20230628,184200,199401082,900,900,900,900,0
|
|
20230628,184100,199401082,900,900,900,900,0
|
|
20230628,184000,199401082,900,900,900,900,0
|
|
20230628,183900,199401082,900,900,900,900,0
|
|
20230628,183800,199401082,900,900,900,900,0
|
|
20230628,183700,199401082,900,900,900,900,0
|
|
20230628,183600,199401082,900,900,900,900,0
|
|
20230628,183500,199401082,900,900,900,900,0
|
|
20230628,183400,199401082,900,900,900,900,0
|
|
20230628,183300,199401082,900,900,900,900,0
|
|
20230628,183200,199401082,900,900,900,900,0
|
|
20230628,183100,199401082,900,900,900,900,0
|
|
20230628,183000,199401082,900,900,900,900,0
|
|
20230628,182900,199401082,900,900,900,900,0
|
|
20230628,182800,199401082,900,900,900,900,0
|
|
20230628,182700,199401082,900,900,900,900,0
|
|
20230628,182600,199401082,900,900,900,900,0
|
|
20230628,182500,199401082,900,900,900,900,0
|
|
20230628,182400,199401082,900,900,900,900,0
|
|
20230628,182300,199401082,900,900,900,900,0
|
|
20230628,182200,199401082,900,900,900,900,0
|
|
20230628,182100,199401082,900,900,900,900,0
|
|
20230628,182000,199401082,900,900,900,900,0
|
|
20230628,181900,199401082,900,900,900,900,0
|
|
20230628,181800,199401082,900,900,900,900,0
|
|
20230628,181700,199401082,900,900,900,900,0
|
|
20230628,181600,199401082,900,900,900,900,2341
|
|
20230628,181500,199401082,900,900,900,900,0
|
|
20230628,181400,199401082,900,900,900,900,0
|
|
20230628,181300,199401082,900,900,900,900,0
|
|
20230628,181200,199401082,900,900,900,900,0
|
|
20230628,181100,199401082,900,900,900,900,0
|
|
20230628,181000,199401082,900,900,900,900,0
|
|
20230628,180900,199401082,900,900,900,900,0
|
|
20230628,180800,199401082,900,900,900,900,0
|
|
20230628,180700,199401082,900,900,900,900,0
|
|
20230628,180600,199401082,900,900,900,900,0
|
|
20230628,180500,199401082,900,900,900,900,0
|
|
20230628,180400,199401082,900,900,900,900,0
|
|
20230628,180300,199401082,900,900,900,900,0
|
|
20230628,180200,199401082,900,900,900,900,0
|
|
20230628,180100,199401082,900,900,900,900,0
|
|
20230628,180000,199401082,900,900,900,900,0
|
|
20230628,175900,199401082,900,900,900,900,0
|
|
20230628,175800,199401082,900,900,900,900,0
|
|
20230628,175700,199401082,900,900,900,900,0
|
|
20230628,175600,199401082,900,900,900,900,0
|
|
20230628,175500,199401082,900,900,900,900,0
|
|
20230628,175400,199401082,900,900,900,900,0
|
|
20230628,175300,199401082,900,900,900,900,0
|
|
20230628,175200,199401082,900,900,900,900,0
|
|
20230628,175100,199401082,900,900,900,900,0
|
|
20230628,175000,199401082,900,900,900,900,0
|
|
20230628,174900,199401082,900,900,900,900,0
|
|
20230628,174800,199401082,900,900,900,900,0
|
|
20230628,174700,199401082,900,900,900,900,0
|
|
20230628,174600,199401082,900,900,900,900,2341
|
|
20230628,174500,199401082,900,900,900,900,0
|
|
20230628,174400,199401082,900,900,900,900,0
|
|
20230628,174300,199401082,900,900,900,900,0
|
|
20230628,174200,199401082,900,900,900,900,0
|
|
20230628,174100,199401082,900,900,900,900,0
|
|
20230628,174000,199401082,900,900,900,900,0
|
|
20230628,173900,199401082,900,900,900,900,0
|
|
20230628,173800,199401082,900,900,900,900,0
|
|
20230628,173700,199401082,900,900,900,900,0
|
|
20230628,173600,199401082,900,900,900,900,0
|
|
20230628,173500,199401082,900,900,900,900,0
|
|
20230628,173400,199401082,900,900,900,900,0
|
|
20230628,173300,199401082,900,900,900,900,0
|
|
20230628,173200,199401082,900,900,900,900,0
|
|
20230628,173100,199401082,900,900,900,900,0
|
|
20230628,173000,199401082,900,900,900,900,0
|
|
20230628,172900,199401082,900,900,900,900,0
|
|
20230628,172800,199401082,900,900,900,900,0
|
|
20230628,172700,199401082,900,900,900,900,0
|
|
20230628,172600,199401082,900,900,900,900,0
|
|
20230628,172500,199401082,900,900,900,900,0
|
|
20230628,172400,199401082,900,900,900,900,0
|
|
20230628,172300,199401082,900,900,900,900,0
|
|
20230628,172200,199401082,900,900,900,900,0
|
|
20230628,172100,199401082,900,900,900,900,0
|
|
20230628,172000,199401082,900,900,900,900,0
|
|
20230628,171900,199401082,900,900,900,900,0
|
|
20230628,171800,199401082,900,900,900,900,0
|
|
20230628,171700,199401082,900,900,900,900,0
|
|
20230628,171600,199401082,900,900,900,900,2341
|
|
20230628,171500,199401082,900,900,900,900,0
|
|
20230628,171400,199401082,900,900,900,900,0
|
|
20230628,171300,199401082,900,900,900,900,0
|
|
20230628,171200,199401082,900,900,900,900,0
|
|
20230628,171100,199401082,900,900,900,900,0
|
|
20230628,171000,199401082,900,900,900,900,0
|
|
20230628,170900,199401082,900,900,900,900,0
|
|
20230628,170800,199401082,900,900,900,900,0
|
|
20230628,170700,199401082,900,900,900,900,0
|
|
20230628,170600,199401082,900,900,900,900,0
|
|
20230628,170500,199401082,900,900,900,900,0
|
|
20230628,170400,199401082,900,900,900,900,0
|
|
20230628,170300,199401082,900,900,900,900,0
|
|
20230628,170200,199401082,900,900,900,900,0
|
|
20230628,170100,199401082,900,900,900,900,0
|
|
20230628,170000,199401082,900,900,900,900,0
|
|
20230628,165900,199401082,900,900,900,900,0
|
|
20230628,165800,199401082,900,900,900,900,0
|
|
20230628,165700,199401082,900,900,900,900,0
|
|
20230628,165600,199401082,900,900,900,900,0
|
|
20230628,165500,199401082,900,900,900,900,0
|
|
20230628,165400,199401082,900,900,900,900,0
|
|
20230628,165300,199401082,900,900,900,900,0
|
|
20230628,165200,199401082,900,900,900,900,0
|
|
20230628,165100,199401082,900,900,900,900,0
|
|
20230628,165000,199401082,900,900,900,900,0
|
|
20230628,164900,199401082,900,900,900,900,0
|
|
20230628,164800,199401082,900,900,900,900,0
|
|
20230628,164700,199401082,900,900,900,900,0
|
|
20230628,164600,199401082,900,900,900,900,2341
|
|
20230628,164500,199401082,900,900,900,900,0
|
|
20230628,164400,199401082,900,900,900,900,0
|
|
20230628,164300,199401082,900,900,900,900,0
|
|
20230628,164200,199401082,900,900,900,900,0
|
|
20230628,164100,199401082,900,900,900,900,0
|
|
20230628,164000,199401082,900,900,900,900,0
|
|
20230628,163900,199401082,900,900,900,900,0
|
|
20230628,163800,199401082,900,900,900,900,0
|
|
20230628,163700,199401082,900,900,900,900,0
|
|
20230628,163600,199401082,900,900,900,900,0
|
|
20230628,163500,199401082,900,900,900,900,0
|
|
20230628,163400,199401082,900,900,900,900,0
|
|
20230628,163300,199401082,900,900,900,900,0
|
|
20230628,163200,199401082,900,900,900,900,0
|
|
20230628,163100,199401082,900,900,900,900,0
|
|
20230628,163000,199401082,900,900,900,900,0
|
|
20230628,162900,199401082,900,900,900,900,0
|
|
20230628,162800,199401082,900,900,900,900,0
|
|
20230628,162700,199401082,900,900,900,900,0
|
|
20230628,162600,199401082,900,900,900,900,0
|
|
20230628,162500,199401082,900,900,900,900,0
|
|
20230628,162400,199401082,900,900,900,900,0
|
|
20230628,162300,199401082,900,900,900,900,0
|
|
20230628,162200,199401082,900,900,900,900,0
|
|
20230628,162100,199401082,900,900,900,900,0
|
|
20230628,162000,199401082,900,900,900,900,0
|
|
20230628,161900,199401082,900,900,900,900,0
|
|
20230628,161800,199401082,900,900,900,900,0
|
|
20230628,161700,199401082,900,900,900,900,0
|
|
20230628,161600,199401082,900,900,900,900,2341
|
|
20230628,161500,199401082,900,900,900,900,0
|
|
20230628,161400,199401082,900,900,900,900,0
|
|
20230628,161300,199401082,900,900,900,900,0
|
|
20230628,161200,199401082,900,900,900,900,0
|
|
20230628,161100,199401082,900,900,900,900,0
|
|
20230628,161000,199401082,900,900,900,900,0
|
|
20230628,160900,199401082,900,900,900,900,0
|
|
20230628,160800,199401082,900,900,900,900,0
|
|
20230628,160700,199401082,900,900,900,900,0
|
|
20230628,160600,199401082,900,900,900,900,0
|
|
20230628,160500,199401082,900,900,900,900,0
|
|
20230628,160400,199401082,900,900,900,900,0
|
|
20230628,160300,199401082,900,900,900,900,0
|
|
20230628,160200,199401082,900,900,900,900,0
|
|
20230628,160100,199401082,900,900,900,900,0
|
|
20230628,160000,199401082,900,900,900,900,0
|
|
20230628,155900,199401082,900,900,900,900,0
|
|
20230628,155800,199401082,900,900,900,900,0
|
|
20230628,155700,199401082,900,900,900,900,0
|
|
20230628,155600,199401082,900,900,900,900,0
|
|
20230628,155500,199401082,900,900,900,900,0
|
|
20230628,155400,199401082,900,900,900,900,0
|
|
20230628,155300,199401082,900,900,900,900,0
|
|
20230628,155200,199401082,900,900,900,900,0
|
|
20230628,155100,199401082,900,900,900,900,0
|
|
20230628,155000,199401082,900,900,900,900,0
|
|
20230628,154900,199401082,900,900,900,900,0
|
|
20230628,154800,199401082,900,900,900,900,0
|
|
20230628,154700,199401082,900,900,900,900,0
|
|
20230628,154600,199401082,900,900,900,900,2341
|
|
20230628,154500,199401082,900,900,900,900,0
|
|
20230628,154400,199401082,900,900,900,900,0
|
|
20230628,154300,199401082,900,900,900,900,0
|
|
20230628,154200,199401082,900,900,900,900,0
|
|
20230628,154100,199401082,900,900,900,900,0
|
|
20230628,154000,199401082,900,900,900,900,0
|
|
20230628,153900,199401082,900,900,900,900,0
|
|
20230628,153800,199401082,900,900,900,900,0
|
|
20230628,153700,199401082,900,900,900,900,0
|
|
20230628,153600,199401082,900,900,900,900,0
|
|
20230628,153500,199401082,900,900,900,900,0
|
|
20230628,153400,199401082,900,900,900,900,0
|
|
20230628,153300,199401082,900,900,900,900,0
|
|
20230628,153200,199401082,900,900,900,900,0
|
|
20230628,153100,199401082,900,900,900,900,0
|
|
20230628,153000,199401082,900,900,900,900,2341
|
|
20230628,152900,197294182,900,900,900,900,0
|
|
20230628,152800,197294182,900,900,900,900,0
|
|
20230628,152700,197294182,900,900,900,900,0
|
|
20230628,152600,197294182,900,900,900,900,0
|
|
20230628,152500,197294182,900,900,900,900,0
|
|
20230628,152400,197294182,900,900,900,900,0
|
|
20230628,152300,197294182,900,900,900,900,0
|
|
20230628,152200,197294182,900,900,900,900,0
|
|
20230628,152100,197294182,900,900,900,900,0
|
|
20230628,152000,197294182,900,900,900,900,0
|
|
20230628,151900,197294182,900,900,900,900,1137
|
|
20230628,151800,196270882,900,900,900,900,37
|
|
20230628,151700,196237582,899,899,899,899,25
|
|
20230628,151600,196215107,900,900,900,900,0
|
|
20230628,151500,196215107,900,900,900,900,1000
|
|
20230628,151400,195315107,899,899,899,899,1400
|
|
20230628,151300,194056507,899,899,899,899,140
|
|
20230628,151200,193930647,900,900,901,899,1607
|
|
20230628,151100,192484398,900,900,900,900,21
|
|
20230628,151000,192465498,901,901,901,900,555
|
|
20230628,150900,191965465,901,901,901,901,38
|
|
20230628,150800,191931227,902,903,903,902,35
|
|
20230628,150700,191899652,903,903,903,903,1002
|
|
20230628,150600,190994846,903,903,903,903,200
|
|
20230628,150500,190814246,904,904,904,904,400
|
|
20230628,150400,190452646,904,905,905,904,2032
|
|
20230628,150300,188615146,904,904,904,904,0
|
|
20230628,150200,188615146,904,904,904,904,203
|
|
20230628,150100,188431634,908,908,908,908,84
|
|
20230628,150000,188355362,909,909,909,909,0
|
|
20230628,145900,188355362,909,904,909,904,822
|
|
20230628,145800,187611332,905,905,905,905,70
|
|
20230628,145700,187547982,904,904,904,904,0
|
|
20230628,145600,187547982,904,904,904,904,1996
|
|
20230628,145500,185743598,904,904,904,904,0
|
|
20230628,145400,185743598,904,904,904,904,12
|
|
20230628,145300,185732750,904,904,904,904,50
|
|
20230628,145200,185687550,904,905,905,904,90
|
|
20230628,145100,185606186,905,905,905,905,0
|
|
20230628,145000,185606186,905,905,905,905,0
|
|
20230628,144900,185606186,905,905,905,905,0
|
|
20230628,144800,185606186,905,904,905,903,327
|
|
20230628,144700,185310880,905,905,908,898,1238
|
|
20230628,144600,184193599,905,905,905,905,74
|
|
20230628,144500,184126629,908,908,908,908,26
|
|
20230628,144400,184103021,908,908,908,908,215
|
|
20230628,144300,183907801,909,910,910,909,4956
|
|
20230628,144200,179401200,910,911,911,910,1989
|
|
20230628,144100,177590882,912,912,912,912,0
|
|
20230628,144000,177590882,912,911,912,911,301
|
|
20230628,143900,177316371,911,911,911,911,0
|
|
20230628,143800,177316371,911,911,911,911,50
|
|
20230628,143700,177270821,911,911,911,911,0
|
|
20230628,143600,177270821,911,910,911,910,181
|
|
20230628,143500,177105936,910,911,911,910,39
|
|
20230628,143400,177070409,910,912,912,910,1075
|
|
20230628,143300,176091085,910,912,912,910,1004
|
|
20230628,143200,175176302,912,912,912,911,278
|
|
20230628,143100,174922774,913,911,913,911,1110
|
|
20230628,143000,173910212,911,911,911,911,32
|
|
20230628,142900,173881060,911,911,911,911,45
|
|
20230628,142800,173840065,910,910,911,910,2044
|
|
20230628,142700,171980024,910,911,912,910,1480
|
|
20230628,142600,170631294,910,910,910,910,5
|
|
20230628,142500,170626744,912,910,912,910,3930
|
|
20230628,142400,167044794,910,908,910,908,7589
|
|
20230628,142300,160143566,908,904,908,904,7027
|
|
20230628,142200,153780432,904,899,904,899,14879
|
|
20230628,142100,140370781,900,900,900,900,501
|
|
20230628,142000,139919881,899,899,899,899,1
|
|
20230628,141900,139918982,899,899,899,899,1410
|
|
20230628,141800,138651392,897,897,899,897,635
|
|
20230628,141700,138081178,896,896,896,896,1114
|
|
20230628,141600,137083034,898,898,898,898,0
|
|
20230628,141500,137083034,898,898,898,898,160
|
|
20230628,141400,136939354,898,898,898,898,11
|
|
20230628,141300,136929476,896,896,896,896,0
|
|
20230628,141200,136929476,896,896,896,896,0
|
|
20230628,141100,136929476,896,896,896,896,100
|
|
20230628,141000,136839876,896,896,896,896,0
|
|
20230628,140900,136839876,896,896,896,896,0
|
|
20230628,140800,136839876,896,896,896,896,0
|
|
20230628,140700,136839876,896,896,896,896,0
|
|
20230628,140600,136839876,896,896,896,896,0
|
|
20230628,140500,136839876,896,898,899,896,1596
|
|
20230628,140400,135406113,895,895,895,895,100
|
|
20230628,140300,135316613,897,896,897,896,4003
|
|
20230628,140200,131725923,896,896,896,896,0
|
|
20230628,140100,131725923,896,896,896,896,1
|
|
20230628,140000,131725027,895,895,895,895,55
|
|
20230628,135900,131675802,895,895,895,895,0
|
|
20230628,135800,131675802,895,895,895,895,1
|
|
20230628,135700,131674907,894,894,894,894,600
|
|
20230628,135600,131138507,895,895,895,895,1
|
|
20230628,135500,131137612,895,895,895,895,1
|
|
20230628,135400,131136717,895,895,895,895,0
|
|
20230628,135300,131136717,895,895,895,895,0
|
|
20230628,135200,131136717,895,895,895,895,0
|
|
20230628,135100,131136717,895,895,895,895,17
|
|
20230628,135000,131121502,895,895,895,895,0
|
|
20230628,134900,131121502,895,895,895,895,0
|
|
20230628,134800,131121502,895,895,895,895,157
|
|
20230628,134700,130980987,895,895,895,895,32
|
|
20230628,134600,130952347,895,895,895,895,0
|
|
20230628,134500,130952347,895,895,895,895,0
|
|
20230628,134400,130952347,895,895,895,895,44
|
|
20230628,134300,130912967,895,895,895,895,33
|
|
20230628,134200,130883432,895,895,895,895,734
|
|
20230628,134100,130226502,895,895,895,895,0
|
|
20230628,134000,130226502,895,895,895,895,0
|
|
20230628,133900,130226502,895,895,895,895,0
|
|
20230628,133800,130226502,895,895,895,895,100
|
|
20230628,133700,130137002,895,895,895,895,0
|
|
20230628,133600,130137002,895,895,895,895,0
|
|
20230628,133500,130137002,895,895,895,895,0
|
|
20230628,133400,130137002,895,895,895,895,200
|
|
20230628,133300,129958002,896,896,896,896,520
|
|
20230628,133200,129492082,895,895,895,895,1454
|
|
20230628,133100,128190752,894,894,894,894,0
|
|
20230628,133000,128190752,894,894,894,894,0
|
|
20230628,132900,128190752,894,894,894,894,0
|
|
20230628,132800,128190752,894,894,894,894,0
|
|
20230628,132700,128190752,894,894,894,894,0
|
|
20230628,132600,128190752,894,894,894,894,0
|
|
20230628,132500,128190752,894,894,894,894,0
|
|
20230628,132400,128190752,894,894,894,894,5
|
|
20230628,132300,128186282,894,894,894,894,0
|
|
20230628,132200,128186282,894,894,894,894,0
|
|
20230628,132100,128186282,894,894,894,894,0
|
|
20230628,132000,128186282,894,894,894,894,55
|
|
20230628,131900,128137112,894,894,894,894,35
|
|
20230628,131800,128105822,894,894,894,894,35
|
|
20230628,131700,128074532,894,894,894,894,430
|
|
20230628,131600,127690112,895,895,895,895,0
|
|
20230628,131500,127690112,895,895,895,895,0
|
|
20230628,131400,127690112,895,895,895,895,0
|
|
20230628,131300,127690112,895,895,895,895,100
|
|
20230628,131200,127600612,895,895,895,895,30
|
|
20230628,131100,127573762,896,896,896,896,0
|
|
20230628,131000,127573762,896,896,896,896,800
|
|
20230628,130900,126856962,897,897,897,897,0
|
|
20230628,130800,126856962,897,897,897,897,0
|
|
20230628,130700,126856962,897,897,897,897,0
|
|
20230628,130600,126856962,897,895,897,894,322
|
|
20230628,130500,126568777,896,896,896,896,0
|
|
20230628,130400,126568777,896,897,897,896,212
|
|
20230628,130300,126378788,898,897,898,897,2567
|
|
20230628,130200,124076188,898,898,898,898,0
|
|
20230628,130100,124076188,898,898,898,898,1
|
|
20230628,130000,124075290,897,897,897,897,6
|
|
20230628,125900,124069908,897,897,897,897,0
|
|
20230628,125800,124069908,897,897,897,897,1
|
|
20230628,125700,124069011,897,897,897,897,9
|
|
20230628,125600,124060938,897,897,897,897,145
|
|
20230628,125500,123930873,897,897,897,897,3231
|
|
20230628,125400,121032666,897,897,897,897,0
|
|
20230628,125300,121032666,897,897,897,897,3
|
|
20230628,125200,121029975,897,897,897,897,0
|
|
20230628,125100,121029975,897,897,897,897,0
|
|
20230628,125000,121029975,897,897,897,897,202
|
|
20230628,124900,120848781,897,896,897,896,442
|
|
20230628,124800,120452748,894,894,894,894,0
|
|
20230628,124700,120452748,894,894,894,894,0
|
|
20230628,124600,120452748,894,894,894,894,2000
|
|
20230628,124500,118664748,895,895,895,895,0
|
|
20230628,124400,118664748,895,895,895,895,0
|
|
20230628,124300,118664748,895,894,895,894,1488
|
|
20230628,124200,117333957,891,891,891,891,0
|
|
20230628,124100,117333957,891,891,892,891,2135
|
|
20230628,124000,115431614,892,892,892,892,237
|
|
20230628,123900,115220210,892,892,892,892,0
|
|
20230628,123800,115220210,892,892,892,892,0
|
|
20230628,123700,115220210,892,892,892,892,268
|
|
20230628,123600,114981154,892,892,892,892,38
|
|
20230628,123500,114947258,892,892,892,892,38
|
|
20230628,123400,114913362,891,891,891,891,7596
|
|
20230628,123300,108145326,892,892,892,892,47
|
|
20230628,123200,108103402,892,892,892,892,0
|
|
20230628,123100,108103402,892,892,892,892,0
|
|
20230628,123000,108103402,892,892,892,892,0
|
|
20230628,122900,108103402,892,892,892,892,0
|
|
20230628,122800,108103402,892,892,892,892,0
|
|
20230628,122700,108103402,892,892,892,891,543
|
|
20230628,122600,107619399,891,891,891,891,0
|
|
20230628,122500,107619399,891,892,892,891,5181
|
|
20230628,122400,103002976,893,893,893,893,0
|
|
20230628,122300,103002976,893,893,893,893,0
|
|
20230628,122200,103002976,893,893,893,893,12
|
|
20230628,122100,102992260,894,894,894,894,0
|
|
20230628,122000,102992260,894,894,894,894,0
|
|
20230628,121900,102992260,894,894,894,894,1
|
|
20230628,121800,102991366,894,894,894,894,0
|
|
20230628,121700,102991366,894,894,894,894,0
|
|
20230628,121600,102991366,894,894,894,894,0
|
|
20230628,121500,102991366,894,894,894,894,0
|
|
20230628,121400,102991366,894,894,894,894,30
|
|
20230628,121300,102964546,892,892,892,892,0
|
|
20230628,121200,102964546,892,892,892,892,0
|
|
20230628,121100,102964546,892,892,892,892,0
|
|
20230628,121000,102964546,892,892,892,892,0
|
|
20230628,120900,102964546,892,892,892,892,0
|
|
20230628,120800,102964546,892,892,892,892,0
|
|
20230628,120700,102964546,892,892,892,892,0
|
|
20230628,120600,102964546,892,892,892,892,450
|
|
20230628,120500,102563146,893,893,893,893,379
|
|
20230628,120400,102224699,893,893,893,893,1
|
|
20230628,120300,102223806,893,893,893,893,20
|
|
20230628,120200,102205946,893,893,893,893,0
|
|
20230628,120100,102205946,893,893,893,893,189
|
|
20230628,120000,102037169,893,893,893,893,0
|
|
20230628,115900,102037169,893,893,893,893,0
|
|
20230628,115800,102037169,893,893,893,893,0
|
|
20230628,115700,102037169,893,894,894,893,4
|
|
20230628,115600,102033595,893,893,893,893,0
|
|
20230628,115500,102033595,893,893,893,893,0
|
|
20230628,115400,102033595,893,893,893,893,502
|
|
20230628,115300,101585309,893,893,893,893,2
|
|
20230628,115200,101583523,895,895,895,895,1
|
|
20230628,115100,101582628,894,894,894,894,0
|
|
20230628,115000,101582628,894,894,894,894,0
|
|
20230628,114900,101582628,894,895,895,894,21
|
|
20230628,114800,101563836,897,897,897,897,43
|
|
20230628,114700,101525265,897,896,897,896,2250
|
|
20230628,114600,99509264,895,895,896,895,1214
|
|
20230628,114500,98422692,893,893,893,893,0
|
|
20230628,114400,98422692,893,893,893,893,0
|
|
20230628,114300,98422692,893,893,893,893,0
|
|
20230628,114200,98422692,893,893,893,893,0
|
|
20230628,114100,98422692,893,893,893,893,1146
|
|
20230628,114000,97399314,893,894,894,893,916
|
|
20230628,113900,96581308,893,893,893,893,4
|
|
20230628,113800,96577736,892,892,892,892,4
|
|
20230628,113700,96574168,893,893,893,893,0
|
|
20230628,113600,96574168,893,893,893,893,0
|
|
20230628,113500,96574168,893,893,893,893,2
|
|
20230628,113400,96572382,892,895,895,892,2002
|
|
20230628,113300,94786464,895,895,895,895,50
|
|
20230628,113200,94741714,893,893,893,893,0
|
|
20230628,113100,94741714,893,893,893,893,0
|
|
20230628,113000,94741714,893,893,893,893,100
|
|
20230628,112900,94652414,893,893,893,893,5
|
|
20230628,112800,94647949,895,895,895,895,0
|
|
20230628,112700,94647949,895,895,895,895,0
|
|
20230628,112600,94647949,895,895,895,895,0
|
|
20230628,112500,94647949,895,895,895,895,0
|
|
20230628,112400,94647949,895,895,895,895,12
|
|
20230628,112300,94637209,895,895,895,895,0
|
|
20230628,112200,94637209,895,895,895,895,0
|
|
20230628,112100,94637209,895,895,895,895,0
|
|
20230628,112000,94637209,895,895,895,895,0
|
|
20230628,111900,94637209,895,895,895,895,1
|
|
20230628,111800,94636314,894,894,894,894,0
|
|
20230628,111700,94636314,894,894,894,894,129
|
|
20230628,111600,94520988,891,891,891,891,0
|
|
20230628,111500,94520988,891,891,891,891,0
|
|
20230628,111400,94520988,891,891,891,891,0
|
|
20230628,111300,94520988,891,891,891,891,0
|
|
20230628,111200,94520988,891,891,891,891,0
|
|
20230628,111100,94520988,891,892,892,891,1200
|
|
20230628,111000,93451785,891,892,892,891,109
|
|
20230628,110900,93354580,891,891,891,891,0
|
|
20230628,110800,93354580,891,891,891,891,0
|
|
20230628,110700,93354580,891,891,891,891,0
|
|
20230628,110600,93354580,891,891,891,891,0
|
|
20230628,110500,93354580,891,891,891,891,0
|
|
20230628,110400,93354580,891,891,891,891,0
|
|
20230628,110300,93354580,891,891,891,891,0
|
|
20230628,110200,93354580,891,891,891,891,1001
|
|
20230628,110100,92462689,893,893,893,893,0
|
|
20230628,110000,92462689,893,893,893,893,10
|
|
20230628,105900,92453759,892,892,892,892,2
|
|
20230628,105800,92451975,890,890,890,890,1000
|
|
20230628,105700,91561975,890,890,890,890,0
|
|
20230628,105600,91561975,890,890,890,890,0
|
|
20230628,105500,91561975,890,890,890,890,0
|
|
20230628,105400,91561975,890,890,890,890,0
|
|
20230628,105300,91561975,890,890,890,890,0
|
|
20230628,105200,91561975,890,890,890,890,0
|
|
20230628,105100,91561975,890,890,890,890,0
|
|
20230628,105000,91561975,890,890,890,890,0
|
|
20230628,104900,91561975,890,890,890,890,1010
|
|
20230628,104800,90663075,890,890,890,890,0
|
|
20230628,104700,90663075,890,890,890,890,0
|
|
20230628,104600,90663075,890,891,891,890,3000
|
|
20230628,104500,87992965,898,898,898,898,0
|
|
20230628,104400,87992965,898,898,898,898,0
|
|
20230628,104300,87992965,898,898,898,898,0
|
|
20230628,104200,87992965,898,898,898,898,0
|
|
20230628,104100,87992965,898,898,898,898,0
|
|
20230628,104000,87992965,898,898,898,898,0
|
|
20230628,103900,87992965,898,898,898,898,0
|
|
20230628,103800,87992965,898,897,898,897,510
|
|
20230628,103700,87535035,897,892,897,892,1990
|
|
20230628,103600,85755365,893,893,893,893,0
|
|
20230628,103500,85755365,893,893,893,893,289
|
|
20230628,103400,85497288,893,889,893,889,713
|
|
20230628,103300,84860657,891,891,891,891,0
|
|
20230628,103200,84860657,891,891,891,891,0
|
|
20230628,103100,84860657,891,891,891,891,0
|
|
20230628,103000,84860657,891,891,891,891,1
|
|
20230628,102900,84859766,893,893,893,893,0
|
|
20230628,102800,84859766,893,890,893,890,1000
|
|
20230628,102700,83967068,888,888,888,888,0
|
|
20230628,102600,83967068,888,886,888,886,61
|
|
20230628,102500,83912902,888,888,888,888,0
|
|
20230628,102400,83912902,888,888,888,888,0
|
|
20230628,102300,83912902,888,888,888,888,0
|
|
20230628,102200,83912902,888,888,888,888,0
|
|
20230628,102100,83912902,888,888,888,888,861
|
|
20230628,102000,83148334,890,890,890,890,652
|
|
20230628,101900,82568054,890,890,890,890,0
|
|
20230628,101800,82568054,890,890,890,890,160
|
|
20230628,101700,82425654,890,890,890,890,37
|
|
20230628,101600,82392724,890,892,892,890,978
|
|
20230628,101500,81522292,892,892,892,892,0
|
|
20230628,101400,81522292,892,892,892,892,0
|
|
20230628,101300,81522292,892,893,893,892,2112
|
|
20230628,101200,79638301,898,898,898,898,0
|
|
20230628,101100,79638301,898,898,898,898,0
|
|
20230628,101000,79638301,898,898,898,898,7
|
|
20230628,100900,79632015,896,895,896,895,83
|
|
20230628,100800,79557649,895,892,895,891,346
|
|
20230628,100700,79249328,891,891,891,890,89
|
|
20230628,100600,79170095,891,891,891,891,0
|
|
20230628,100500,79170095,891,891,891,891,558
|
|
20230628,100400,78672917,890,890,890,890,40
|
|
20230628,100300,78637317,895,896,896,895,4016
|
|
20230628,100200,75040997,898,898,898,898,0
|
|
20230628,100100,75040997,898,898,898,898,1084
|
|
20230628,100000,74067565,898,898,898,898,12
|
|
20230628,095900,74056789,899,898,899,898,14
|
|
20230628,095800,74044208,895,892,895,891,108
|
|
20230628,095700,73947870,892,898,898,892,1003
|
|
20230628,095600,73050150,899,900,900,899,841
|
|
20230628,095500,72293253,900,895,900,895,424
|
|
20230628,095400,71913623,895,897,900,895,7258
|
|
20230628,095300,65396182,899,887,899,887,4869
|
|
20230628,095200,61065558,887,886,887,886,73
|
|
20230628,095100,61000878,884,884,884,884,0
|
|
20230628,095000,61000878,884,884,884,884,2
|
|
20230628,094900,60999110,884,884,884,884,0
|
|
20230628,094800,60999110,884,884,884,884,0
|
|
20230628,094700,60999110,884,886,886,884,36
|
|
20230628,094600,60967274,888,885,888,885,135
|
|
20230628,094500,60847784,885,884,885,884,32
|
|
20230628,094400,60819476,883,883,883,883,339
|
|
20230628,094300,60520139,882,884,884,882,817
|
|
20230628,094200,59798847,882,889,889,881,7376
|
|
20230628,094100,53286540,889,891,891,887,1548
|
|
20230628,094000,51911344,890,890,890,890,100
|
|
20230628,093900,51822344,890,890,890,890,2
|
|
20230628,093800,51820564,891,895,898,891,571
|
|
20230628,093700,51310093,898,891,898,891,261
|
|
20230628,093600,51077477,890,898,900,886,4022
|
|
20230628,093500,47474285,889,896,898,889,316
|
|
20230628,093400,47191568,899,896,900,896,1393
|
|
20230628,093300,45939930,896,887,896,886,5571
|
|
20230628,093200,40988715,886,884,886,884,196
|
|
20230628,093100,40815245,884,887,887,884,595
|
|
20230628,093000,40288984,887,883,887,883,3572
|
|
20230628,092900,37133208,880,883,883,880,51
|
|
20230628,092800,37088325,883,882,883,882,1205
|
|
20230628,092700,36025510,879,878,882,878,893
|
|
20230628,092600,35241312,878,877,878,877,441
|
|
20230628,092500,34854354,876,876,876,876,9869
|
|
20230628,092400,26209110,870,874,874,870,500
|
|
20230628,092300,25773611,876,876,876,876,2
|
|
20230628,092200,25771859,874,875,875,873,1500
|
|
20230628,092100,24461315,875,875,875,875,38
|
|
20230628,092000,24428065,872,873,873,872,502
|
|
20230628,091900,23990281,873,871,873,871,1033
|
|
20230628,091800,23089538,870,867,870,866,4135
|
|
20230628,091700,19496047,869,869,869,867,477
|
|
20230628,091600,19082378,870,870,870,870,0
|
|
20230628,091500,19082378,870,870,870,870,0
|
|
20230628,091400,19082378,870,870,870,870,0
|
|
20230628,091300,19082378,870,870,870,870,0
|
|
20230628,091200,19082378,870,870,870,870,24
|
|
20230628,091100,19061498,870,870,870,870,0
|
|
20230628,091000,19061498,870,870,870,870,0
|
|
20230628,090900,19061498,870,870,870,870,0
|
|
20230628,090800,19061498,870,870,870,870,1
|
|
20230628,090700,19060628,870,870,870,870,2
|
|
20230628,090600,19058888,873,873,873,873,0
|
|
20230628,090500,19058888,873,875,875,866,13914
|
|
20230628,090400,7007534,875,875,875,875,0
|
|
20230628,090300,7007534,875,875,875,875,0
|
|
20230628,090200,7007534,875,875,875,875,0
|
|
20230628,090100,7007534,875,875,875,875,100
|
|
20230628,090000,6920034,873,866,873,866,7695
|