617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,191400,331504500,474,474,474,474,27083
|
|
20230627,191300,331504500,474,474,474,474,0
|
|
20230627,191200,331504500,474,474,474,474,0
|
|
20230627,191100,331504500,474,474,474,474,0
|
|
20230627,191000,331504500,474,474,474,474,0
|
|
20230627,190900,331504500,474,474,474,474,0
|
|
20230627,190800,331504500,474,474,474,474,0
|
|
20230627,190700,331504500,474,474,474,474,0
|
|
20230627,190600,331504500,474,474,474,474,0
|
|
20230627,190500,331504500,474,474,474,474,0
|
|
20230627,190400,331504500,474,474,474,474,0
|
|
20230627,190300,331504500,474,474,474,474,0
|
|
20230627,190200,331504500,474,474,474,474,0
|
|
20230627,190100,331504500,474,474,474,474,0
|
|
20230627,190000,331504500,474,474,474,474,0
|
|
20230627,185900,331504500,474,474,474,474,0
|
|
20230627,185800,331504500,474,474,474,474,0
|
|
20230627,185700,331504500,474,474,474,474,0
|
|
20230627,185600,331504500,474,474,474,474,0
|
|
20230627,185500,331504500,474,474,474,474,0
|
|
20230627,185400,331504500,474,474,474,474,0
|
|
20230627,185300,331504500,474,474,474,474,0
|
|
20230627,185200,331504500,474,474,474,474,0
|
|
20230627,185100,331504500,474,474,474,474,0
|
|
20230627,185000,331504500,474,474,474,474,0
|
|
20230627,184900,331504500,474,474,474,474,0
|
|
20230627,184800,331504500,474,474,474,474,0
|
|
20230627,184700,331504500,474,474,474,474,0
|
|
20230627,184600,331504500,474,474,474,474,0
|
|
20230627,184500,331504500,474,474,474,474,0
|
|
20230627,184400,331504500,474,474,474,474,27083
|
|
20230627,184300,331504500,474,474,474,474,0
|
|
20230627,184200,331504500,474,474,474,474,0
|
|
20230627,184100,331504500,474,474,474,474,0
|
|
20230627,184000,331504500,474,474,474,474,0
|
|
20230627,183900,331504500,474,474,474,474,0
|
|
20230627,183800,331504500,474,474,474,474,0
|
|
20230627,183700,331504500,474,474,474,474,0
|
|
20230627,183600,331504500,474,474,474,474,0
|
|
20230627,183500,331504500,474,474,474,474,0
|
|
20230627,183400,331504500,474,474,474,474,0
|
|
20230627,183300,331504500,474,474,474,474,0
|
|
20230627,183200,331504500,474,474,474,474,0
|
|
20230627,183100,331504500,474,474,474,474,0
|
|
20230627,183000,331504500,474,474,474,474,0
|
|
20230627,182900,331504500,474,474,474,474,0
|
|
20230627,182800,331504500,474,474,474,474,0
|
|
20230627,182700,331504500,474,474,474,474,0
|
|
20230627,182600,331504500,474,474,474,474,0
|
|
20230627,182500,331504500,474,474,474,474,0
|
|
20230627,182400,331504500,474,474,474,474,0
|
|
20230627,182300,331504500,474,474,474,474,0
|
|
20230627,182200,331504500,474,474,474,474,0
|
|
20230627,182100,331504500,474,474,474,474,0
|
|
20230627,182000,331504500,474,474,474,474,0
|
|
20230627,181900,331504500,474,474,474,474,0
|
|
20230627,181800,331504500,474,474,474,474,0
|
|
20230627,181700,331504500,474,474,474,474,0
|
|
20230627,181600,331504500,474,474,474,474,0
|
|
20230627,181500,331504500,474,474,474,474,0
|
|
20230627,181400,331504500,474,474,474,474,27083
|
|
20230627,181300,331504500,474,474,474,474,0
|
|
20230627,181200,331504500,474,474,474,474,0
|
|
20230627,181100,331504500,474,474,474,474,0
|
|
20230627,181000,331504500,474,474,474,474,0
|
|
20230627,180900,331504500,474,474,474,474,0
|
|
20230627,180800,331504500,474,474,474,474,0
|
|
20230627,180700,331504500,474,474,474,474,0
|
|
20230627,180600,331504500,474,474,474,474,0
|
|
20230627,180500,331504500,474,474,474,474,0
|
|
20230627,180400,331504500,474,474,474,474,0
|
|
20230627,180300,331504500,474,474,474,474,0
|
|
20230627,180200,331504500,474,474,474,474,0
|
|
20230627,180100,331504500,474,474,474,474,0
|
|
20230627,180000,331504500,474,474,474,474,0
|
|
20230627,175900,331504500,474,474,474,474,0
|
|
20230627,175800,331504500,474,474,474,474,0
|
|
20230627,175700,331504500,474,474,474,474,0
|
|
20230627,175600,331504500,474,474,474,474,0
|
|
20230627,175500,331504500,474,474,474,474,0
|
|
20230627,175400,331504500,474,474,474,474,0
|
|
20230627,175300,331504500,474,474,474,474,0
|
|
20230627,175200,331504500,474,474,474,474,0
|
|
20230627,175100,331504500,474,474,474,474,0
|
|
20230627,175000,331504500,474,474,474,474,0
|
|
20230627,174900,331504500,474,474,474,474,0
|
|
20230627,174800,331504500,474,474,474,474,0
|
|
20230627,174700,331504500,474,474,474,474,0
|
|
20230627,174600,331504500,474,474,474,474,0
|
|
20230627,174500,331504500,474,474,474,474,0
|
|
20230627,174400,331504500,474,474,474,474,27083
|
|
20230627,174300,331504500,474,474,474,474,0
|
|
20230627,174200,331504500,474,474,474,474,0
|
|
20230627,174100,331504500,474,474,474,474,0
|
|
20230627,174000,331504500,474,474,474,474,0
|
|
20230627,173900,331504500,474,474,474,474,0
|
|
20230627,173800,331504500,474,474,474,474,0
|
|
20230627,173700,331504500,474,474,474,474,0
|
|
20230627,173600,331504500,474,474,474,474,0
|
|
20230627,173500,331504500,474,474,474,474,0
|
|
20230627,173400,331504500,474,474,474,474,0
|
|
20230627,173300,331504500,474,474,474,474,0
|
|
20230627,173200,331504500,474,474,474,474,0
|
|
20230627,173100,331504500,474,474,474,474,0
|
|
20230627,173000,331504500,474,474,474,474,0
|
|
20230627,172900,331504500,474,474,474,474,0
|
|
20230627,172800,331504500,474,474,474,474,0
|
|
20230627,172700,331504500,474,474,474,474,0
|
|
20230627,172600,331504500,474,474,474,474,0
|
|
20230627,172500,331504500,474,474,474,474,0
|
|
20230627,172400,331504500,474,474,474,474,0
|
|
20230627,172300,331504500,474,474,474,474,0
|
|
20230627,172200,331504500,474,474,474,474,0
|
|
20230627,172100,331504500,474,474,474,474,0
|
|
20230627,172000,331504500,474,474,474,474,0
|
|
20230627,171900,331504500,474,474,474,474,0
|
|
20230627,171800,331504500,474,474,474,474,0
|
|
20230627,171700,331504500,474,474,474,474,0
|
|
20230627,171600,331504500,474,474,474,474,0
|
|
20230627,171500,331504500,474,474,474,474,0
|
|
20230627,171400,331504500,474,474,474,474,27083
|
|
20230627,171300,331504500,474,474,474,474,0
|
|
20230627,171200,331504500,474,474,474,474,0
|
|
20230627,171100,331504500,474,474,474,474,0
|
|
20230627,171000,331504500,474,474,474,474,0
|
|
20230627,170900,331504500,474,474,474,474,0
|
|
20230627,170800,331504500,474,474,474,474,0
|
|
20230627,170700,331504500,474,474,474,474,0
|
|
20230627,170600,331504500,474,474,474,474,0
|
|
20230627,170500,331504500,474,474,474,474,0
|
|
20230627,170400,331504500,474,474,474,474,0
|
|
20230627,170300,331504500,474,474,474,474,0
|
|
20230627,170200,331504500,474,474,474,474,0
|
|
20230627,170100,331504500,474,474,474,474,0
|
|
20230627,170000,331504500,474,474,474,474,0
|
|
20230627,165900,331504500,474,474,474,474,0
|
|
20230627,165800,331504500,474,474,474,474,0
|
|
20230627,165700,331504500,474,474,474,474,0
|
|
20230627,165600,331504500,474,474,474,474,0
|
|
20230627,165500,331504500,474,474,474,474,0
|
|
20230627,165400,331504500,474,474,474,474,0
|
|
20230627,165300,331504500,474,474,474,474,0
|
|
20230627,165200,331504500,474,474,474,474,0
|
|
20230627,165100,331504500,474,474,474,474,0
|
|
20230627,165000,331504500,474,474,474,474,0
|
|
20230627,164900,331504500,474,474,474,474,0
|
|
20230627,164800,331504500,474,474,474,474,0
|
|
20230627,164700,331504500,474,474,474,474,0
|
|
20230627,164600,331504500,474,474,474,474,0
|
|
20230627,164500,331504500,474,474,474,474,0
|
|
20230627,164400,331504500,474,474,474,474,27083
|
|
20230627,164300,331504500,474,474,474,474,0
|
|
20230627,164200,331504500,474,474,474,474,0
|
|
20230627,164100,331504500,474,474,474,474,0
|
|
20230627,164000,331504500,474,474,474,474,0
|
|
20230627,163900,331504500,474,474,474,474,0
|
|
20230627,163800,331504500,474,474,474,474,0
|
|
20230627,163700,331504500,474,474,474,474,0
|
|
20230627,163600,331504500,474,474,474,474,0
|
|
20230627,163500,331504500,474,474,474,474,0
|
|
20230627,163400,331504500,474,474,474,474,0
|
|
20230627,163300,331504500,474,474,474,474,0
|
|
20230627,163200,331504500,474,474,474,474,0
|
|
20230627,163100,331504500,474,474,474,474,0
|
|
20230627,163000,331504500,474,474,474,474,0
|
|
20230627,162900,331504500,474,474,474,474,0
|
|
20230627,162800,331504500,474,474,474,474,0
|
|
20230627,162700,331504500,474,474,474,474,0
|
|
20230627,162600,331504500,474,474,474,474,0
|
|
20230627,162500,331504500,474,474,474,474,0
|
|
20230627,162400,331504500,474,474,474,474,0
|
|
20230627,162300,331504500,474,474,474,474,0
|
|
20230627,162200,331504500,474,474,474,474,0
|
|
20230627,162100,331504500,474,474,474,474,0
|
|
20230627,162000,331504500,474,474,474,474,0
|
|
20230627,161900,331504500,474,474,474,474,0
|
|
20230627,161800,331504500,474,474,474,474,0
|
|
20230627,161700,331504500,474,474,474,474,0
|
|
20230627,161600,331504500,474,474,474,474,0
|
|
20230627,161500,331504500,474,474,474,474,0
|
|
20230627,161400,331504500,474,474,474,474,27083
|
|
20230627,161300,331504500,474,474,474,474,0
|
|
20230627,161200,331504500,474,474,474,474,0
|
|
20230627,161100,331504500,474,474,474,474,0
|
|
20230627,161000,331504500,474,474,474,474,0
|
|
20230627,160900,331504500,474,474,474,474,0
|
|
20230627,160800,331504500,474,474,474,474,0
|
|
20230627,160700,331504500,474,474,474,474,0
|
|
20230627,160600,331504500,474,474,474,474,0
|
|
20230627,160500,331504500,474,474,474,474,0
|
|
20230627,160400,331504500,474,474,474,474,0
|
|
20230627,160300,331504500,474,474,474,474,0
|
|
20230627,160200,331504500,474,474,474,474,0
|
|
20230627,160100,331504500,474,474,474,474,0
|
|
20230627,160000,331504500,474,474,474,474,0
|
|
20230627,155900,331504500,474,474,474,474,0
|
|
20230627,155800,331504500,474,474,474,474,0
|
|
20230627,155700,331504500,474,474,474,474,0
|
|
20230627,155600,331504500,474,474,474,474,0
|
|
20230627,155500,331504500,474,474,474,474,0
|
|
20230627,155400,331504500,474,474,474,474,0
|
|
20230627,155300,331504500,474,474,474,474,0
|
|
20230627,155200,331504500,474,474,474,474,0
|
|
20230627,155100,331504500,474,474,474,474,0
|
|
20230627,155000,331504500,474,474,474,474,0
|
|
20230627,154900,331504500,474,474,474,474,0
|
|
20230627,154800,331504500,474,474,474,474,0
|
|
20230627,154700,331504500,474,474,474,474,0
|
|
20230627,154600,331504500,474,474,474,474,0
|
|
20230627,154500,331504500,474,474,474,474,0
|
|
20230627,154400,331504500,474,474,474,474,27083
|
|
20230627,154300,331504500,474,474,474,474,0
|
|
20230627,154200,331504500,474,474,474,474,0
|
|
20230627,154100,331504500,474,474,474,474,0
|
|
20230627,154000,331504500,474,474,474,474,0
|
|
20230627,153900,331504500,474,474,474,474,0
|
|
20230627,153800,331504500,474,474,474,474,0
|
|
20230627,153700,331504500,474,474,474,474,0
|
|
20230627,153600,331504500,474,474,474,474,0
|
|
20230627,153500,331504500,474,474,474,474,0
|
|
20230627,153400,331504500,474,474,474,474,0
|
|
20230627,153300,331504500,474,474,474,474,0
|
|
20230627,153200,331504500,474,474,474,474,0
|
|
20230627,153100,331504500,474,474,474,474,0
|
|
20230627,153000,331504500,474,474,474,474,27083
|
|
20230627,152900,318667158,476,476,476,476,0
|
|
20230627,152800,318667158,476,476,476,476,0
|
|
20230627,152700,318667158,476,476,476,476,0
|
|
20230627,152600,318667158,476,476,476,476,0
|
|
20230627,152500,318667158,476,476,476,476,0
|
|
20230627,152400,318667158,476,476,476,476,0
|
|
20230627,152300,318667158,476,476,476,476,0
|
|
20230627,152200,318667158,476,476,476,476,0
|
|
20230627,152100,318667158,476,476,476,476,0
|
|
20230627,152000,318667158,476,476,476,476,0
|
|
20230627,151900,318667158,476,476,477,476,2286
|
|
20230627,151800,317578753,477,477,477,477,300
|
|
20230627,151700,317435653,477,477,477,477,1201
|
|
20230627,151600,316862776,478,478,478,478,709
|
|
20230627,151500,316523874,478,478,478,478,0
|
|
20230627,151400,316523874,478,478,478,478,0
|
|
20230627,151300,316523874,478,478,478,478,218
|
|
20230627,151200,316419670,476,476,476,476,0
|
|
20230627,151100,316419670,476,477,477,476,380
|
|
20230627,151000,316238789,478,477,478,477,6532
|
|
20230627,150900,313116511,478,478,478,478,0
|
|
20230627,150800,313116511,478,478,478,478,0
|
|
20230627,150700,313116511,478,478,478,478,0
|
|
20230627,150600,313116511,478,478,478,478,1
|
|
20230627,150500,313116033,476,476,476,476,0
|
|
20230627,150400,313116033,476,476,476,476,0
|
|
20230627,150300,313116033,476,478,478,476,150
|
|
20230627,150200,313044433,478,478,478,478,0
|
|
20230627,150100,313044433,478,478,478,478,0
|
|
20230627,150000,313044433,478,478,478,478,2
|
|
20230627,145900,313043477,478,478,478,478,0
|
|
20230627,145800,313043477,478,478,478,478,0
|
|
20230627,145700,313043477,478,478,478,478,0
|
|
20230627,145600,313043477,478,476,478,476,197
|
|
20230627,145500,312949471,478,478,478,478,10
|
|
20230627,145400,312944691,475,475,475,475,0
|
|
20230627,145300,312944691,475,475,475,475,100
|
|
20230627,145200,312897191,478,478,478,478,1
|
|
20230627,145100,312896713,476,477,477,476,2766
|
|
20230627,145000,311580067,477,477,477,477,1
|
|
20230627,144900,311579590,474,475,475,474,1567
|
|
20230627,144800,310836802,476,477,477,475,12351
|
|
20230627,144700,304967292,478,478,478,478,0
|
|
20230627,144600,304967292,478,478,478,478,1
|
|
20230627,144500,304966814,478,478,478,478,1
|
|
20230627,144400,304966336,478,478,478,478,1197
|
|
20230627,144300,304394170,475,476,476,475,3051
|
|
20230627,144200,302944730,476,476,476,476,350
|
|
20230627,144100,302778130,476,477,477,476,1216
|
|
20230627,144000,302199064,478,478,478,478,0
|
|
20230627,143900,302199064,478,478,478,478,0
|
|
20230627,143800,302199064,478,478,478,478,0
|
|
20230627,143700,302199064,478,478,478,478,0
|
|
20230627,143600,302199064,478,478,478,478,144
|
|
20230627,143500,302130232,478,477,478,477,448
|
|
20230627,143400,301916254,476,476,476,476,0
|
|
20230627,143300,301916254,476,476,476,476,3703
|
|
20230627,143200,300153626,477,477,477,477,0
|
|
20230627,143100,300153626,477,477,477,477,2728
|
|
20230627,143000,298852370,477,477,477,477,4
|
|
20230627,142900,298850462,476,477,477,476,619
|
|
20230627,142800,298555799,477,479,479,477,1001
|
|
20230627,142700,298078255,479,479,479,479,0
|
|
20230627,142600,298078255,479,479,479,479,0
|
|
20230627,142500,298078255,479,479,479,479,52
|
|
20230627,142400,298053347,479,479,479,479,0
|
|
20230627,142300,298053347,479,479,479,479,6
|
|
20230627,142200,298050473,479,479,479,479,339
|
|
20230627,142100,297888092,479,478,479,478,743
|
|
20230627,142000,297532317,478,480,480,478,1844
|
|
20230627,141900,296648186,480,480,480,480,4
|
|
20230627,141800,296646266,480,480,480,480,0
|
|
20230627,141700,296646266,480,480,480,480,2671
|
|
20230627,141600,295364186,480,476,480,476,20455
|
|
20230627,141500,285603599,475,476,476,474,5526
|
|
20230627,141400,282979605,476,476,476,476,3
|
|
20230627,141300,282978177,476,476,476,476,0
|
|
20230627,141200,282978177,476,476,476,476,755
|
|
20230627,141100,282618797,476,476,476,476,0
|
|
20230627,141000,282618797,476,476,476,476,2737
|
|
20230627,140900,281315985,476,476,476,476,1014
|
|
20230627,140800,280833321,476,476,476,476,0
|
|
20230627,140700,280833321,476,476,476,476,0
|
|
20230627,140600,280833321,476,475,476,474,2643
|
|
20230627,140500,279578987,476,475,476,475,2942
|
|
20230627,140400,278181536,474,476,476,474,4561
|
|
20230627,140300,276019520,475,475,475,475,2474
|
|
20230627,140200,274844370,476,476,476,476,1380
|
|
20230627,140100,274187490,476,476,476,476,120
|
|
20230627,140000,274130370,476,476,476,476,0
|
|
20230627,135900,274130370,476,476,476,476,0
|
|
20230627,135800,274130370,476,476,476,476,0
|
|
20230627,135700,274130370,476,474,476,474,2842
|
|
20230627,135600,272777778,474,474,474,474,0
|
|
20230627,135500,272777778,474,474,474,474,0
|
|
20230627,135400,272777778,474,475,475,474,73269
|
|
20230627,135300,238004041,475,475,475,475,0
|
|
20230627,135200,238004041,475,476,476,475,2829
|
|
20230627,135100,236657438,476,477,477,476,5968
|
|
20230627,135000,233815040,479,479,479,479,1
|
|
20230627,134900,233814561,477,477,477,477,0
|
|
20230627,134800,233814561,477,477,477,477,10
|
|
20230627,134700,233809791,478,478,478,478,0
|
|
20230627,134600,233809791,478,478,478,478,0
|
|
20230627,134500,233809791,478,478,478,478,4663
|
|
20230627,134400,231580877,478,478,478,478,1000
|
|
20230627,134300,231102877,477,477,477,477,0
|
|
20230627,134200,231102877,477,477,477,477,0
|
|
20230627,134100,231102877,477,477,477,477,0
|
|
20230627,134000,231102877,477,477,477,477,897
|
|
20230627,133900,230675008,477,477,477,477,0
|
|
20230627,133800,230675008,477,477,477,477,116
|
|
20230627,133700,230619676,478,478,478,478,0
|
|
20230627,133600,230619676,478,477,478,477,2736
|
|
20230627,133500,229314602,477,476,477,476,2
|
|
20230627,133400,229313649,477,476,477,476,1209
|
|
20230627,133300,228738163,477,476,477,476,5002
|
|
20230627,133200,226357209,477,477,477,477,18
|
|
20230627,133100,226348623,478,478,478,478,0
|
|
20230627,133000,226348623,478,478,478,478,0
|
|
20230627,132900,226348623,478,478,478,478,0
|
|
20230627,132800,226348623,478,478,478,478,120
|
|
20230627,132700,226291263,478,476,478,476,6
|
|
20230627,132600,226288405,478,478,478,478,1
|
|
20230627,132500,226287927,476,478,478,476,1051
|
|
20230627,132400,225785559,476,476,476,476,62
|
|
20230627,132300,225756047,476,476,476,476,3
|
|
20230627,132200,225754619,476,476,476,476,5
|
|
20230627,132100,225752239,478,478,478,478,20
|
|
20230627,132000,225742679,478,478,478,478,0
|
|
20230627,131900,225742679,478,478,478,478,0
|
|
20230627,131800,225742679,478,478,478,478,0
|
|
20230627,131700,225742679,478,478,478,478,29
|
|
20230627,131600,225728817,478,477,478,477,3
|
|
20230627,131500,225727385,476,476,476,476,5469
|
|
20230627,131400,223124141,476,478,478,476,1400
|
|
20230627,131300,222456892,478,478,478,478,2120
|
|
20230627,131200,221443532,478,478,478,478,28
|
|
20230627,131100,221430148,479,479,479,479,0
|
|
20230627,131000,221430148,479,479,479,479,1
|
|
20230627,130900,221429669,479,479,479,479,0
|
|
20230627,130800,221429669,479,479,479,479,0
|
|
20230627,130700,221429669,479,479,479,479,0
|
|
20230627,130600,221429669,479,479,479,479,0
|
|
20230627,130500,221429669,479,479,479,479,0
|
|
20230627,130400,221429669,479,477,479,477,4926
|
|
20230627,130300,219079964,477,477,477,477,50
|
|
20230627,130200,219056114,478,478,478,478,0
|
|
20230627,130100,219056114,478,478,478,478,0
|
|
20230627,130000,219056114,478,478,478,478,0
|
|
20230627,125900,219056114,478,478,478,478,1199
|
|
20230627,125800,218482992,477,478,478,477,1614
|
|
20230627,125700,217711512,478,478,478,478,500
|
|
20230627,125600,217472512,476,480,480,476,22979
|
|
20230627,125500,206523915,480,480,480,480,5681
|
|
20230627,125400,203797035,481,480,481,479,6279
|
|
20230627,125300,200782741,480,479,480,479,2095
|
|
20230627,125200,199777516,479,478,479,478,3446
|
|
20230627,125100,198128230,479,479,479,479,0
|
|
20230627,125000,198128230,479,479,479,479,15
|
|
20230627,124900,198121045,476,476,476,476,0
|
|
20230627,124800,198121045,476,477,477,476,1003
|
|
20230627,124700,197643607,477,477,477,477,0
|
|
20230627,124600,197643607,477,477,477,477,6734
|
|
20230627,124500,194431489,477,477,477,477,0
|
|
20230627,124400,194431489,477,476,477,476,4021
|
|
20230627,124300,192517472,476,476,476,476,0
|
|
20230627,124200,192517472,476,476,476,476,0
|
|
20230627,124100,192517472,476,476,476,476,500
|
|
20230627,124000,192279472,476,476,476,475,11849
|
|
20230627,123900,186639848,477,477,477,477,0
|
|
20230627,123800,186639848,477,477,477,477,1
|
|
20230627,123700,186639371,476,476,476,476,0
|
|
20230627,123600,186639371,476,476,476,476,19390
|
|
20230627,123500,177409731,477,477,477,477,0
|
|
20230627,123400,177409731,477,477,477,477,104
|
|
20230627,123300,177360123,477,477,477,477,104
|
|
20230627,123200,177310515,477,477,477,477,0
|
|
20230627,123100,177310515,477,477,477,477,402
|
|
20230627,123000,177118761,477,477,477,477,51
|
|
20230627,122900,177094434,477,477,477,477,1060
|
|
20230627,122800,176588814,477,477,477,477,1019
|
|
20230627,122700,176102751,477,477,477,477,800
|
|
20230627,122600,175721151,477,477,477,477,4300
|
|
20230627,122500,173670051,477,478,478,477,65
|
|
20230627,122400,173638986,478,478,478,478,200
|
|
20230627,122300,173543386,478,477,478,477,41
|
|
20230627,122200,173523828,478,478,478,478,1000
|
|
20230627,122100,173045828,477,477,477,477,0
|
|
20230627,122000,173045828,477,477,477,477,0
|
|
20230627,121900,173045828,477,477,477,477,3680
|
|
20230627,121800,171290468,477,477,477,477,1320
|
|
20230627,121700,170660828,477,477,477,477,292
|
|
20230627,121600,170521544,477,477,477,477,216
|
|
20230627,121500,170418512,477,477,477,477,1000
|
|
20230627,121400,169941512,477,476,477,476,33
|
|
20230627,121300,169925782,476,478,478,476,18
|
|
20230627,121200,169917202,478,477,478,477,210
|
|
20230627,121100,169816832,478,478,478,477,1414
|
|
20230627,121000,169141820,478,478,478,478,1051
|
|
20230627,120900,168639442,478,479,479,477,5072
|
|
20230627,120800,166211154,477,478,478,477,1030
|
|
20230627,120700,165718844,478,478,478,478,0
|
|
20230627,120600,165718844,478,478,478,477,11635
|
|
20230627,120500,160168941,479,479,479,479,0
|
|
20230627,120400,160168941,479,479,479,479,12
|
|
20230627,120300,160163193,477,477,477,477,20
|
|
20230627,120200,160153653,478,478,478,478,100
|
|
20230627,120100,160105853,478,478,478,478,3870
|
|
20230627,120000,158255993,479,479,479,479,40
|
|
20230627,115900,158236833,479,479,479,479,0
|
|
20230627,115800,158236833,479,478,479,478,3
|
|
20230627,115700,158235398,479,479,479,479,10
|
|
20230627,115600,158230608,479,479,479,479,0
|
|
20230627,115500,158230608,479,479,479,479,300
|
|
20230627,115400,158086908,479,479,479,479,100
|
|
20230627,115300,158039008,479,479,479,479,100
|
|
20230627,115200,157991108,478,478,478,478,5320
|
|
20230627,115100,155448148,479,479,479,479,166
|
|
20230627,115000,155368634,479,479,479,479,140
|
|
20230627,114900,155301574,479,478,479,478,10
|
|
20230627,114800,155296789,479,479,479,479,0
|
|
20230627,114700,155296789,479,479,479,479,50
|
|
20230627,114600,155272839,479,479,479,479,500
|
|
20230627,114500,155033339,478,478,478,478,0
|
|
20230627,114400,155033339,478,478,478,478,0
|
|
20230627,114300,155033339,478,478,478,478,1144
|
|
20230627,114200,154486507,478,478,478,478,800
|
|
20230627,114100,154104107,477,477,477,477,214
|
|
20230627,114000,154002029,477,477,477,477,25
|
|
20230627,113900,153990104,478,478,478,478,0
|
|
20230627,113800,153990104,478,478,478,478,0
|
|
20230627,113700,153990104,478,478,478,478,0
|
|
20230627,113600,153990104,478,478,478,478,2264
|
|
20230627,113500,152907912,477,477,477,477,0
|
|
20230627,113400,152907912,477,477,477,477,0
|
|
20230627,113300,152907912,477,477,477,477,1
|
|
20230627,113200,152907435,478,478,478,478,10
|
|
20230627,113100,152902655,478,478,478,478,39
|
|
20230627,113000,152884013,478,478,478,478,1013
|
|
20230627,112900,152399799,477,477,477,477,945
|
|
20230627,112800,151949034,477,478,478,477,2965
|
|
20230627,112700,150534644,478,478,478,478,0
|
|
20230627,112600,150534644,478,478,478,478,140
|
|
20230627,112500,150467724,478,478,478,478,0
|
|
20230627,112400,150467724,478,478,478,478,0
|
|
20230627,112300,150467724,478,478,478,478,0
|
|
20230627,112200,150467724,478,478,478,478,4002
|
|
20230627,112100,148554768,478,478,478,477,10220
|
|
20230627,112000,143677941,478,478,478,478,0
|
|
20230627,111900,143677941,478,478,478,478,0
|
|
20230627,111800,143677941,478,478,478,478,288
|
|
20230627,111700,143540277,478,478,478,478,0
|
|
20230627,111600,143540277,478,478,478,478,500
|
|
20230627,111500,143301277,478,478,478,478,0
|
|
20230627,111400,143301277,478,480,480,478,219
|
|
20230627,111300,143196589,478,478,478,478,0
|
|
20230627,111200,143196589,478,478,478,478,0
|
|
20230627,111100,143196589,478,479,479,478,229
|
|
20230627,111000,143087015,480,480,480,480,500
|
|
20230627,110900,142847015,480,480,480,480,1
|
|
20230627,110800,142846535,478,478,478,478,10
|
|
20230627,110700,142841755,478,478,478,478,0
|
|
20230627,110600,142841755,478,480,480,478,4647
|
|
20230627,110500,140618920,481,481,481,481,2
|
|
20230627,110400,140617958,481,481,481,481,0
|
|
20230627,110300,140617958,481,481,481,481,191
|
|
20230627,110200,140526087,481,481,481,481,2000
|
|
20230627,110100,139564087,481,480,481,480,2292
|
|
20230627,110000,138463924,480,478,480,478,1608
|
|
20230627,105900,137692140,479,479,479,479,4616
|
|
20230627,105800,135481076,478,478,478,478,1500
|
|
20230627,105700,134764076,479,479,479,479,0
|
|
20230627,105600,134764076,479,479,479,479,0
|
|
20230627,105500,134764076,479,479,479,479,2975
|
|
20230627,105400,133339051,479,479,479,479,0
|
|
20230627,105300,133339051,479,479,479,479,0
|
|
20230627,105200,133339051,479,479,479,479,10
|
|
20230627,105100,133334261,479,479,479,479,5494
|
|
20230627,105000,130702635,479,479,479,479,202
|
|
20230627,104900,130605877,479,479,479,479,100
|
|
20230627,104800,130557977,479,479,479,479,0
|
|
20230627,104700,130557977,479,479,479,479,5
|
|
20230627,104600,130555582,479,479,479,479,0
|
|
20230627,104500,130555582,479,479,479,479,2495
|
|
20230627,104400,129360477,480,480,480,480,0
|
|
20230627,104300,129360477,480,480,480,479,1524
|
|
20230627,104200,128630376,480,480,480,480,1000
|
|
20230627,104100,128150376,480,479,480,479,424
|
|
20230627,104000,127947279,479,479,479,479,456
|
|
20230627,103900,127728855,479,479,479,479,22
|
|
20230627,103800,127718317,479,478,479,478,8777
|
|
20230627,103700,123522910,478,478,478,477,202
|
|
20230627,103600,123426455,478,477,478,477,106
|
|
20230627,103500,123375891,477,477,477,477,1558
|
|
20230627,103400,122632725,477,477,477,477,0
|
|
20230627,103300,122632725,477,477,477,477,766
|
|
20230627,103200,122267343,477,476,477,476,9903
|
|
20230627,103100,117552511,476,476,476,476,0
|
|
20230627,103000,117552511,476,477,477,476,4552
|
|
20230627,102900,115384211,478,478,478,478,135
|
|
20230627,102800,115319681,477,477,477,477,8376
|
|
20230627,102700,111324329,478,480,480,478,9919
|
|
20230627,102600,106583045,480,480,480,479,7868
|
|
20230627,102500,102814172,480,481,481,480,6251
|
|
20230627,102400,99813667,481,481,481,481,1
|
|
20230627,102300,99813186,480,480,480,480,0
|
|
20230627,102200,99813186,480,480,480,480,6969
|
|
20230627,102100,96468066,480,480,480,480,0
|
|
20230627,102000,96468066,480,480,480,480,0
|
|
20230627,101900,96468066,480,480,480,480,51
|
|
20230627,101800,96443586,480,480,480,480,0
|
|
20230627,101700,96443586,480,480,480,480,6518
|
|
20230627,101600,93314946,480,480,480,480,0
|
|
20230627,101500,93314946,480,480,480,480,0
|
|
20230627,101400,93314946,480,480,480,480,1500
|
|
20230627,101300,92594946,480,480,480,480,0
|
|
20230627,101200,92594946,480,480,480,480,80
|
|
20230627,101100,92556546,480,480,480,480,2064
|
|
20230627,101000,91565826,479,480,480,479,2723
|
|
20230627,100900,90258787,479,479,479,479,201
|
|
20230627,100800,90162508,480,480,480,480,80
|
|
20230627,100700,90124108,480,480,480,480,1000
|
|
20230627,100600,89644108,480,479,480,479,2656
|
|
20230627,100500,88369603,479,479,480,479,3094
|
|
20230627,100400,86887576,479,479,479,479,4379
|
|
20230627,100300,84790035,480,480,480,480,2106
|
|
20230627,100200,83779155,480,480,480,480,1950
|
|
20230627,100100,82843155,482,482,482,482,0
|
|
20230627,100000,82843155,482,482,482,482,127
|
|
20230627,095900,82781941,481,481,481,481,1050
|
|
20230627,095800,82276891,481,480,481,480,6016
|
|
20230627,095700,79388210,479,479,479,479,10
|
|
20230627,095600,79383420,479,480,480,479,5123
|
|
20230627,095500,76929380,480,481,481,480,17087
|
|
20230627,095400,68720533,482,483,483,482,18809
|
|
20230627,095300,59653595,484,484,484,484,100
|
|
20230627,095200,59605195,484,484,484,484,43
|
|
20230627,095100,59584383,484,482,484,482,9528
|
|
20230627,095000,54977557,483,483,483,483,100
|
|
20230627,094900,54929257,482,483,483,482,461
|
|
20230627,094800,54706995,483,483,483,483,211
|
|
20230627,094700,54605082,483,483,483,483,184
|
|
20230627,094600,54516210,483,483,483,483,100
|
|
20230627,094500,54467910,483,483,483,483,0
|
|
20230627,094400,54467910,483,483,483,483,30
|
|
20230627,094300,54453420,483,483,483,483,3000
|
|
20230627,094200,53004420,483,483,483,482,4657
|
|
20230627,094100,50759636,482,482,482,482,1
|
|
20230627,094000,50759154,482,483,483,482,6448
|
|
20230627,093900,47649455,484,484,484,484,9
|
|
20230627,093800,47645099,483,484,484,483,571
|
|
20230627,093700,47369290,484,484,484,484,92
|
|
20230627,093600,47324762,484,484,484,484,60
|
|
20230627,093500,47295722,484,484,484,484,1
|
|
20230627,093400,47295238,483,485,485,483,456
|
|
20230627,093300,47074986,485,485,485,484,84
|
|
20230627,093200,47034252,485,485,485,485,7
|
|
20230627,093100,47030857,485,485,485,485,0
|
|
20230627,093000,47030857,485,482,485,482,2019
|
|
20230627,092900,46054666,482,483,483,482,1625
|
|
20230627,092800,45270129,483,484,484,483,100
|
|
20230627,092700,45221818,485,485,485,485,0
|
|
20230627,092600,45221818,485,485,485,485,2050
|
|
20230627,092500,44227568,485,484,485,484,920
|
|
20230627,092400,43781738,485,482,485,482,2479
|
|
20230627,092300,42580132,481,481,481,481,4000
|
|
20230627,092200,40656132,481,481,481,481,0
|
|
20230627,092100,40656132,481,481,482,481,2291
|
|
20230627,092000,39553926,481,480,481,480,13943
|
|
20230627,091900,32852343,480,481,481,480,9038
|
|
20230627,091800,28511116,481,481,481,481,4000
|
|
20230627,091700,26587116,481,481,481,481,0
|
|
20230627,091600,26587116,481,484,484,481,3509
|
|
20230627,091500,24897464,483,483,485,483,109
|
|
20230627,091400,24844807,485,485,485,484,104
|
|
20230627,091300,24794368,481,483,485,481,1804
|
|
20230627,091200,23926187,481,482,482,481,1000
|
|
20230627,091100,23444626,482,486,486,482,26144
|
|
20230627,091000,10820271,486,489,489,486,2598
|
|
20230627,090900,9550239,489,486,489,485,1110
|
|
20230627,090800,9008472,489,489,490,489,676
|
|
20230627,090700,8677904,485,485,490,485,3616
|
|
20230627,090600,6912252,482,482,482,482,0
|
|
20230627,090500,6912252,482,482,482,482,800
|
|
20230627,090400,6526652,482,482,482,482,248
|
|
20230627,090300,6407116,485,486,486,485,278
|
|
20230627,090200,6272090,486,486,486,486,2445
|
|
20230627,090100,5083820,486,486,486,486,1480
|
|
20230627,090000,4364540,486,484,486,483,9018
|