592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,184900,901736463,906,906,906,906,13052
|
|
20230627,184800,901736463,906,906,906,906,0
|
|
20230627,184700,901736463,906,906,906,906,0
|
|
20230627,184600,901736463,906,906,906,906,0
|
|
20230627,184500,901736463,906,906,906,906,0
|
|
20230627,184400,901736463,906,906,906,906,0
|
|
20230627,184300,901736463,906,906,906,906,0
|
|
20230627,184200,901736463,906,906,906,906,0
|
|
20230627,184100,901736463,906,906,906,906,0
|
|
20230627,184000,901736463,906,906,906,906,0
|
|
20230627,183900,901736463,906,906,906,906,0
|
|
20230627,183800,901736463,906,906,906,906,0
|
|
20230627,183700,901736463,906,906,906,906,0
|
|
20230627,183600,901736463,906,906,906,906,0
|
|
20230627,183500,901736463,906,906,906,906,0
|
|
20230627,183400,901736463,906,906,906,906,0
|
|
20230627,183300,901736463,906,906,906,906,0
|
|
20230627,183200,901736463,906,906,906,906,0
|
|
20230627,183100,901736463,906,906,906,906,0
|
|
20230627,183000,901736463,906,906,906,906,0
|
|
20230627,182900,901736463,906,906,906,906,0
|
|
20230627,182800,901736463,906,906,906,906,0
|
|
20230627,182700,901736463,906,906,906,906,0
|
|
20230627,182600,901736463,906,906,906,906,0
|
|
20230627,182500,901736463,906,906,906,906,0
|
|
20230627,182400,901736463,906,906,906,906,0
|
|
20230627,182300,901736463,906,906,906,906,0
|
|
20230627,182200,901736463,906,906,906,906,0
|
|
20230627,182100,901736463,906,906,906,906,0
|
|
20230627,182000,901736463,906,906,906,906,0
|
|
20230627,181900,901736463,906,906,906,906,13052
|
|
20230627,181800,901736463,906,906,906,906,0
|
|
20230627,181700,901736463,906,906,906,906,0
|
|
20230627,181600,901736463,906,906,906,906,0
|
|
20230627,181500,901736463,906,906,906,906,0
|
|
20230627,181400,901736463,906,906,906,906,0
|
|
20230627,181300,901736463,906,906,906,906,0
|
|
20230627,181200,901736463,906,906,906,906,0
|
|
20230627,181100,901736463,906,906,906,906,0
|
|
20230627,181000,901736463,906,906,906,906,0
|
|
20230627,180900,901736463,906,906,906,906,0
|
|
20230627,180800,901736463,906,906,906,906,0
|
|
20230627,180700,901736463,906,906,906,906,0
|
|
20230627,180600,901736463,906,906,906,906,0
|
|
20230627,180500,901736463,906,906,906,906,0
|
|
20230627,180400,901736463,906,906,906,906,0
|
|
20230627,180300,901736463,906,906,906,906,0
|
|
20230627,180200,901736463,906,906,906,906,0
|
|
20230627,180100,901736463,906,906,906,906,0
|
|
20230627,180000,901736463,906,906,906,906,0
|
|
20230627,175900,901736463,906,906,906,906,0
|
|
20230627,175800,901736463,906,906,906,906,0
|
|
20230627,175700,901736463,906,906,906,906,0
|
|
20230627,175600,901736463,906,906,906,906,0
|
|
20230627,175500,901736463,906,906,906,906,0
|
|
20230627,175400,901736463,906,906,906,906,0
|
|
20230627,175300,901736463,906,906,906,906,0
|
|
20230627,175200,901736463,906,906,906,906,0
|
|
20230627,175100,901736463,906,906,906,906,0
|
|
20230627,175000,901736463,906,906,906,906,0
|
|
20230627,174900,901736463,906,906,906,906,13052
|
|
20230627,174800,901736463,906,906,906,906,0
|
|
20230627,174700,901736463,906,906,906,906,0
|
|
20230627,174600,901736463,906,906,906,906,0
|
|
20230627,174500,901736463,906,906,906,906,0
|
|
20230627,174400,901736463,906,906,906,906,0
|
|
20230627,174300,901736463,906,906,906,906,0
|
|
20230627,174200,901736463,906,906,906,906,0
|
|
20230627,174100,901736463,906,906,906,906,0
|
|
20230627,174000,901736463,906,906,906,906,0
|
|
20230627,173900,901736463,906,906,906,906,0
|
|
20230627,173800,901736463,906,906,906,906,0
|
|
20230627,173700,901736463,906,906,906,906,0
|
|
20230627,173600,901736463,906,906,906,906,0
|
|
20230627,173500,901736463,906,906,906,906,0
|
|
20230627,173400,901736463,906,906,906,906,0
|
|
20230627,173300,901736463,906,906,906,906,0
|
|
20230627,173200,901736463,906,906,906,906,0
|
|
20230627,173100,901736463,906,906,906,906,0
|
|
20230627,173000,901736463,906,906,906,906,0
|
|
20230627,172900,901736463,906,906,906,906,0
|
|
20230627,172800,901736463,906,906,906,906,0
|
|
20230627,172700,901736463,906,906,906,906,0
|
|
20230627,172600,901736463,906,906,906,906,0
|
|
20230627,172500,901736463,906,906,906,906,0
|
|
20230627,172400,901736463,906,906,906,906,0
|
|
20230627,172300,901736463,906,906,906,906,0
|
|
20230627,172200,901736463,906,906,906,906,0
|
|
20230627,172100,901736463,906,906,906,906,0
|
|
20230627,172000,901736463,906,906,906,906,0
|
|
20230627,171900,901736463,906,906,906,906,13052
|
|
20230627,171800,901736463,906,906,906,906,0
|
|
20230627,171700,901736463,906,906,906,906,0
|
|
20230627,171600,901736463,906,906,906,906,0
|
|
20230627,171500,901736463,906,906,906,906,0
|
|
20230627,171400,901736463,906,906,906,906,0
|
|
20230627,171300,901736463,906,906,906,906,0
|
|
20230627,171200,901736463,906,906,906,906,0
|
|
20230627,171100,901736463,906,906,906,906,0
|
|
20230627,171000,901736463,906,906,906,906,0
|
|
20230627,170900,901736463,906,906,906,906,0
|
|
20230627,170800,901736463,906,906,906,906,0
|
|
20230627,170700,901736463,906,906,906,906,0
|
|
20230627,170600,901736463,906,906,906,906,0
|
|
20230627,170500,901736463,906,906,906,906,0
|
|
20230627,170400,901736463,906,906,906,906,0
|
|
20230627,170300,901736463,906,906,906,906,0
|
|
20230627,170200,901736463,906,906,906,906,0
|
|
20230627,170100,901736463,906,906,906,906,0
|
|
20230627,170000,901736463,906,906,906,906,0
|
|
20230627,165900,901736463,906,906,906,906,0
|
|
20230627,165800,901736463,906,906,906,906,0
|
|
20230627,165700,901736463,906,906,906,906,0
|
|
20230627,165600,901736463,906,906,906,906,0
|
|
20230627,165500,901736463,906,906,906,906,0
|
|
20230627,165400,901736463,906,906,906,906,0
|
|
20230627,165300,901736463,906,906,906,906,0
|
|
20230627,165200,901736463,906,906,906,906,0
|
|
20230627,165100,901736463,906,906,906,906,0
|
|
20230627,165000,901736463,906,906,906,906,0
|
|
20230627,164900,901736463,906,906,906,906,13052
|
|
20230627,164800,901736463,906,906,906,906,0
|
|
20230627,164700,901736463,906,906,906,906,0
|
|
20230627,164600,901736463,906,906,906,906,0
|
|
20230627,164500,901736463,906,906,906,906,0
|
|
20230627,164400,901736463,906,906,906,906,0
|
|
20230627,164300,901736463,906,906,906,906,0
|
|
20230627,164200,901736463,906,906,906,906,0
|
|
20230627,164100,901736463,906,906,906,906,0
|
|
20230627,164000,901736463,906,906,906,906,0
|
|
20230627,163900,901736463,906,906,906,906,0
|
|
20230627,163800,901736463,906,906,906,906,0
|
|
20230627,163700,901736463,906,906,906,906,0
|
|
20230627,163600,901736463,906,906,906,906,0
|
|
20230627,163500,901736463,906,906,906,906,0
|
|
20230627,163400,901736463,906,906,906,906,0
|
|
20230627,163300,901736463,906,906,906,906,0
|
|
20230627,163200,901736463,906,906,906,906,0
|
|
20230627,163100,901736463,906,906,906,906,0
|
|
20230627,163000,901736463,906,906,906,906,0
|
|
20230627,162900,901736463,906,906,906,906,0
|
|
20230627,162800,901736463,906,906,906,906,0
|
|
20230627,162700,901736463,906,906,906,906,0
|
|
20230627,162600,901736463,906,906,906,906,0
|
|
20230627,162500,901736463,906,906,906,906,0
|
|
20230627,162400,901736463,906,906,906,906,0
|
|
20230627,162300,901736463,906,906,906,906,0
|
|
20230627,162200,901736463,906,906,906,906,0
|
|
20230627,162100,901736463,906,906,906,906,0
|
|
20230627,162000,901736463,906,906,906,906,0
|
|
20230627,161900,901736463,906,906,906,906,13052
|
|
20230627,161800,901736463,906,906,906,906,0
|
|
20230627,161700,901736463,906,906,906,906,0
|
|
20230627,161600,901736463,906,906,906,906,0
|
|
20230627,161500,901736463,906,906,906,906,0
|
|
20230627,161400,901736463,906,906,906,906,0
|
|
20230627,161300,901736463,906,906,906,906,0
|
|
20230627,161200,901736463,906,906,906,906,0
|
|
20230627,161100,901736463,906,906,906,906,0
|
|
20230627,161000,901736463,906,906,906,906,0
|
|
20230627,160900,901736463,906,906,906,906,0
|
|
20230627,160800,901736463,906,906,906,906,0
|
|
20230627,160700,901736463,906,906,906,906,0
|
|
20230627,160600,901736463,906,906,906,906,0
|
|
20230627,160500,901736463,906,906,906,906,0
|
|
20230627,160400,901736463,906,906,906,906,0
|
|
20230627,160300,901736463,906,906,906,906,0
|
|
20230627,160200,901736463,906,906,906,906,0
|
|
20230627,160100,901736463,906,906,906,906,0
|
|
20230627,160000,901736463,906,906,906,906,0
|
|
20230627,155900,901736463,906,906,906,906,0
|
|
20230627,155800,901736463,906,906,906,906,0
|
|
20230627,155700,901736463,906,906,906,906,0
|
|
20230627,155600,901736463,906,906,906,906,0
|
|
20230627,155500,901736463,906,906,906,906,0
|
|
20230627,155400,901736463,906,906,906,906,0
|
|
20230627,155300,901736463,906,906,906,906,0
|
|
20230627,155200,901736463,906,906,906,906,0
|
|
20230627,155100,901736463,906,906,906,906,0
|
|
20230627,155000,901736463,906,906,906,906,0
|
|
20230627,154900,901736463,906,906,906,906,13052
|
|
20230627,154800,901736463,906,906,906,906,0
|
|
20230627,154700,901736463,906,906,906,906,0
|
|
20230627,154600,901736463,906,906,906,906,0
|
|
20230627,154500,901736463,906,906,906,906,0
|
|
20230627,154400,901736463,906,906,906,906,0
|
|
20230627,154300,901736463,906,906,906,906,0
|
|
20230627,154200,901736463,906,906,906,906,0
|
|
20230627,154100,901736463,906,906,906,906,0
|
|
20230627,154000,901736463,906,906,906,906,0
|
|
20230627,153900,901736463,906,906,906,906,0
|
|
20230627,153800,901736463,906,906,906,906,0
|
|
20230627,153700,901736463,906,906,906,906,0
|
|
20230627,153600,901736463,906,906,906,906,0
|
|
20230627,153500,901736463,906,906,906,906,0
|
|
20230627,153400,901736463,906,906,906,906,0
|
|
20230627,153300,901736463,906,906,906,906,0
|
|
20230627,153200,901736463,906,906,906,906,0
|
|
20230627,153100,901736463,906,906,906,906,0
|
|
20230627,153000,901736463,906,906,906,906,13052
|
|
20230627,152900,889911351,909,909,909,909,0
|
|
20230627,152800,889911351,909,909,909,909,0
|
|
20230627,152700,889911351,909,909,909,909,0
|
|
20230627,152600,889911351,909,909,909,909,0
|
|
20230627,152500,889911351,909,909,909,909,0
|
|
20230627,152400,889911351,909,909,909,909,0
|
|
20230627,152300,889911351,909,909,909,909,0
|
|
20230627,152200,889911351,909,909,909,909,0
|
|
20230627,152100,889911351,909,909,909,909,0
|
|
20230627,152000,889911351,909,909,909,909,0
|
|
20230627,151900,889911351,909,909,910,908,777
|
|
20230627,151800,889205687,909,907,911,907,197
|
|
20230627,151700,889026543,906,904,906,904,41584
|
|
20230627,151600,851433394,904,907,907,904,53512
|
|
20230627,151500,803004209,907,910,910,907,40337
|
|
20230627,151400,766354751,911,911,911,911,522
|
|
20230627,151300,765879209,912,912,912,911,220
|
|
20230627,151200,765678787,910,910,910,910,110
|
|
20230627,151100,765578687,909,909,909,909,0
|
|
20230627,151000,765578687,909,910,912,909,950
|
|
20230627,150900,764714854,909,909,909,909,59
|
|
20230627,150800,764661223,909,910,910,909,1616
|
|
20230627,150700,763190947,911,911,911,911,0
|
|
20230627,150600,763190947,911,911,911,911,1
|
|
20230627,150500,763190036,912,911,912,910,164
|
|
20230627,150400,763040790,912,912,912,911,64
|
|
20230627,150300,762982484,911,912,912,911,37
|
|
20230627,150200,762948742,912,910,912,910,4686
|
|
20230627,150100,758684458,910,909,910,909,2652
|
|
20230627,150000,756272472,910,911,911,909,21189
|
|
20230627,145900,736991713,910,911,911,910,14086
|
|
20230627,145800,724170978,912,911,912,911,347
|
|
20230627,145700,723854858,911,911,912,911,2893
|
|
20230627,145600,721219334,911,911,911,911,288
|
|
20230627,145500,720956966,912,911,912,911,12
|
|
20230627,145400,720946024,911,912,912,911,52
|
|
20230627,145300,720898640,912,912,912,912,4
|
|
20230627,145200,720894992,912,911,913,911,1094
|
|
20230627,145100,719897265,912,912,913,911,207
|
|
20230627,145000,719708540,912,913,913,912,1077
|
|
20230627,144900,718725316,913,912,913,911,1379
|
|
20230627,144800,717468896,912,911,912,911,3028
|
|
20230627,144700,714708385,909,910,910,909,3174
|
|
20230627,144600,711821987,911,911,911,910,13194
|
|
20230627,144500,699813119,912,911,912,911,1524
|
|
20230627,144400,698423396,911,911,911,911,2081
|
|
20230627,144300,696527605,912,912,912,912,1
|
|
20230627,144200,696526693,912,912,912,912,500
|
|
20230627,144100,696070693,912,912,912,912,0
|
|
20230627,144000,696070693,912,912,912,912,5
|
|
20230627,143900,696066133,912,912,912,912,128
|
|
20230627,143800,695949397,912,912,912,912,0
|
|
20230627,143700,695949397,912,912,912,912,15
|
|
20230627,143600,695935717,911,912,912,911,15642
|
|
20230627,143500,681675854,912,912,912,912,0
|
|
20230627,143400,681675854,912,912,912,912,1000
|
|
20230627,143300,680763854,912,912,912,912,1000
|
|
20230627,143200,679851854,912,912,912,912,1
|
|
20230627,143100,679850942,912,912,912,912,1
|
|
20230627,143000,679850030,912,909,912,909,13309
|
|
20230627,142900,667731481,909,909,909,908,11445
|
|
20230627,142800,657337990,908,908,909,908,35342
|
|
20230627,142700,625247401,909,909,909,909,3883
|
|
20230627,142600,621717754,909,909,909,909,568
|
|
20230627,142500,621201442,910,910,910,910,0
|
|
20230627,142400,621201442,910,907,910,907,668
|
|
20230627,142300,620595368,908,909,909,907,10371
|
|
20230627,142200,611178890,908,909,909,908,2523
|
|
20230627,142100,608885923,910,909,910,909,299
|
|
20230627,142000,608614131,910,910,910,909,2999
|
|
20230627,141900,605887350,911,910,911,909,1560
|
|
20230627,141800,604467790,910,910,910,910,0
|
|
20230627,141700,604467790,910,910,910,910,0
|
|
20230627,141600,604467790,910,909,910,909,10
|
|
20230627,141500,604458699,908,908,908,908,628
|
|
20230627,141400,603888475,908,908,908,908,195
|
|
20230627,141300,603711415,909,909,909,909,0
|
|
20230627,141200,603711415,909,909,909,909,1
|
|
20230627,141100,603710506,910,907,910,907,3410
|
|
20230627,141000,600617574,907,908,908,907,3281
|
|
20230627,140900,597641704,908,909,910,908,226
|
|
20230627,140800,597436290,907,908,908,907,4449
|
|
20230627,140700,593396625,910,908,910,908,277
|
|
20230627,140600,593144874,910,909,910,909,202
|
|
20230627,140500,592961055,910,909,910,908,976
|
|
20230627,140400,592073894,910,910,910,910,1
|
|
20230627,140300,592072984,908,908,908,908,5
|
|
20230627,140200,592068444,910,910,910,910,1
|
|
20230627,140100,592067534,910,910,910,910,0
|
|
20230627,140000,592067534,910,910,910,910,0
|
|
20230627,135900,592067534,910,910,910,910,128
|
|
20230627,135800,591951054,910,909,910,908,5
|
|
20230627,135700,591946511,909,909,909,909,0
|
|
20230627,135600,591946511,909,908,909,908,193
|
|
20230627,135500,591771254,910,910,910,910,0
|
|
20230627,135400,591771254,910,908,910,908,6202
|
|
20230627,135300,586128526,908,909,909,908,38
|
|
20230627,135200,586094020,909,908,909,908,1046
|
|
20230627,135100,585144209,909,909,909,909,0
|
|
20230627,135000,585144209,909,909,909,909,3
|
|
20230627,134900,585141482,909,909,909,909,156
|
|
20230627,134800,584999678,910,910,910,910,3
|
|
20230627,134700,584996948,910,908,910,908,120
|
|
20230627,134600,584887818,907,908,908,907,7206
|
|
20230627,134500,578348904,908,908,908,908,2351
|
|
20230627,134400,576214196,909,909,909,909,0
|
|
20230627,134300,576214196,909,909,909,909,952
|
|
20230627,134200,575348828,910,910,910,910,0
|
|
20230627,134100,575348828,910,910,910,910,100
|
|
20230627,134000,575257828,910,910,910,910,0
|
|
20230627,133900,575257828,910,910,910,910,128
|
|
20230627,133800,575141348,910,910,910,910,0
|
|
20230627,133700,575141348,910,910,910,910,0
|
|
20230627,133600,575141348,910,910,910,910,0
|
|
20230627,133500,575141348,910,910,910,910,27
|
|
20230627,133400,575116778,910,910,910,910,600
|
|
20230627,133300,574570778,907,909,909,907,5470
|
|
20230627,133200,569608298,908,909,909,908,1640
|
|
20230627,133100,568119171,910,910,910,910,0
|
|
20230627,133000,568119171,910,908,910,908,9
|
|
20230627,132900,568110991,910,910,911,910,131
|
|
20230627,132800,567991672,908,908,908,908,2500
|
|
20230627,132700,565721672,909,909,909,909,10
|
|
20230627,132600,565712582,908,908,908,908,0
|
|
20230627,132500,565712582,908,909,909,908,5879
|
|
20230627,132400,560373415,910,910,910,910,5
|
|
20230627,132300,560368865,911,910,911,908,4428
|
|
20230627,132200,556340650,911,911,911,911,0
|
|
20230627,132100,556340650,911,911,911,911,0
|
|
20230627,132000,556340650,911,911,911,911,0
|
|
20230627,131900,556340650,911,911,911,911,129
|
|
20230627,131800,556223131,911,910,911,910,2401
|
|
20230627,131700,554038220,911,911,911,911,0
|
|
20230627,131600,554038220,911,911,911,911,0
|
|
20230627,131500,554038220,911,911,911,911,0
|
|
20230627,131400,554038220,911,911,911,911,0
|
|
20230627,131300,554038220,911,911,911,911,0
|
|
20230627,131200,554038220,911,910,911,910,1001
|
|
20230627,131100,553127309,910,910,910,910,1
|
|
20230627,131000,553126399,912,911,912,911,1089
|
|
20230627,130900,552133240,912,909,912,909,2977
|
|
20230627,130800,549427144,909,910,910,909,4440
|
|
20230627,130700,545388986,912,912,912,912,1096
|
|
20230627,130600,544389434,912,912,912,912,0
|
|
20230627,130500,544389434,912,912,912,912,1
|
|
20230627,130400,544388522,910,910,910,910,9
|
|
20230627,130300,544380332,911,911,911,911,3
|
|
20230627,130200,544377599,911,911,911,911,0
|
|
20230627,130100,544377599,911,911,911,911,760
|
|
20230627,130000,543685239,911,911,911,909,10354
|
|
20230627,125900,534263538,911,911,911,911,0
|
|
20230627,125800,534263538,911,911,911,911,438
|
|
20230627,125700,533864520,912,912,912,912,397
|
|
20230627,125600,533502456,912,912,912,912,1
|
|
20230627,125500,533501544,911,912,912,911,253
|
|
20230627,125400,533270909,912,910,912,910,212
|
|
20230627,125300,533077975,911,911,911,911,193
|
|
20230627,125200,532902152,911,910,911,910,404
|
|
20230627,125100,532534510,911,911,911,911,1
|
|
20230627,125000,532533599,911,911,911,911,0
|
|
20230627,124900,532533599,911,911,911,911,0
|
|
20230627,124800,532533599,911,911,911,911,4
|
|
20230627,124700,532529955,912,912,912,912,0
|
|
20230627,124600,532529955,912,912,912,912,0
|
|
20230627,124500,532529955,912,912,912,912,10
|
|
20230627,124400,532520835,912,912,912,912,40
|
|
20230627,124300,532484355,912,912,912,912,0
|
|
20230627,124200,532484355,912,912,912,912,100
|
|
20230627,124100,532393155,912,912,912,912,40
|
|
20230627,124000,532356675,912,910,912,910,3
|
|
20230627,123900,532353942,910,911,913,910,5924
|
|
20230627,123800,526955246,911,910,911,910,4895
|
|
20230627,123700,522495988,910,910,910,910,2
|
|
20230627,123600,522494168,910,910,910,910,220
|
|
20230627,123500,522293968,910,910,910,910,1
|
|
20230627,123400,522293058,911,911,911,911,0
|
|
20230627,123300,522293058,911,911,911,911,0
|
|
20230627,123200,522293058,911,910,911,909,3730
|
|
20230627,123100,518902050,910,910,910,910,0
|
|
20230627,123000,518902050,910,910,910,910,0
|
|
20230627,122900,518902050,910,910,910,910,1
|
|
20230627,122800,518901140,908,909,909,908,100
|
|
20230627,122700,518810285,911,911,911,911,0
|
|
20230627,122600,518810285,911,911,911,911,40
|
|
20230627,122500,518773845,911,911,911,911,0
|
|
20230627,122400,518773845,911,911,911,911,1
|
|
20230627,122300,518772934,911,908,911,908,2601
|
|
20230627,122200,516411223,911,910,911,909,66
|
|
20230627,122100,516351172,912,910,912,910,2977
|
|
20230627,122000,513642100,910,910,910,910,5
|
|
20230627,121900,513637550,910,910,910,910,21
|
|
20230627,121800,513618440,911,911,911,911,28
|
|
20230627,121700,513592932,912,912,912,912,0
|
|
20230627,121600,513592932,912,912,912,912,100
|
|
20230627,121500,513501732,912,912,912,912,1682
|
|
20230627,121400,511967748,912,910,912,910,1501
|
|
20230627,121300,510601836,912,912,912,912,110
|
|
20230627,121200,510501516,912,910,912,910,307
|
|
20230627,121100,510222082,912,912,912,912,1
|
|
20230627,121000,510221170,910,911,911,910,300
|
|
20230627,120900,509948142,912,912,912,911,22
|
|
20230627,120800,509928098,911,908,911,907,19213
|
|
20230627,120700,492473155,908,908,908,908,552
|
|
20230627,120600,491971939,907,907,907,907,0
|
|
20230627,120500,491971939,907,908,908,907,11
|
|
20230627,120400,491961961,907,907,907,907,0
|
|
20230627,120300,491961961,907,907,907,907,4504
|
|
20230627,120200,487876833,907,907,907,907,2
|
|
20230627,120100,487875019,908,907,908,907,61
|
|
20230627,120000,487819690,907,907,907,907,0
|
|
20230627,115900,487819690,907,907,907,907,1633
|
|
20230627,115800,486338559,908,908,908,908,176
|
|
20230627,115700,486178751,908,908,908,908,2
|
|
20230627,115600,486176935,907,907,907,907,5018
|
|
20230627,115500,481625609,907,907,907,907,505
|
|
20230627,115400,481167574,907,907,907,907,0
|
|
20230627,115300,481167574,907,907,907,907,0
|
|
20230627,115200,481167574,907,907,907,907,6
|
|
20230627,115100,481162132,907,907,907,907,0
|
|
20230627,115000,481162132,907,907,907,907,100
|
|
20230627,114900,481071432,907,907,907,907,120
|
|
20230627,114800,480962592,907,906,907,906,23
|
|
20230627,114700,480941732,907,907,907,907,156
|
|
20230627,114600,480800240,907,907,907,907,505
|
|
20230627,114500,480342205,908,908,908,908,2
|
|
20230627,114400,480340389,906,907,907,906,14000
|
|
20230627,114300,467654740,907,907,907,907,3
|
|
20230627,114200,467652019,908,907,908,907,148
|
|
20230627,114100,467517703,908,908,908,908,2
|
|
20230627,114000,467515887,907,907,907,907,0
|
|
20230627,113900,467515887,907,907,908,906,13490
|
|
20230627,113800,455290009,907,907,907,907,318
|
|
20230627,113700,455001583,908,908,908,908,0
|
|
20230627,113600,455001583,908,907,908,907,2
|
|
20230627,113500,454999768,906,907,907,906,8672
|
|
20230627,113400,447141191,907,908,908,907,4037
|
|
20230627,113300,443479533,909,908,909,908,1893
|
|
20230627,113200,441760688,909,909,910,908,8231
|
|
20230627,113100,434278806,907,908,908,907,792
|
|
20230627,113000,433559962,909,908,909,907,1136
|
|
20230627,112900,432527471,909,907,909,907,145
|
|
20230627,112800,432395916,909,909,910,909,539
|
|
20230627,112700,431905955,909,909,909,909,5
|
|
20230627,112600,431901410,910,910,910,910,1101
|
|
20230627,112500,430899500,908,909,909,908,4850
|
|
20230627,112400,426494450,910,910,910,910,0
|
|
20230627,112300,426494450,910,908,910,908,928
|
|
20230627,112200,425651558,908,908,908,908,801
|
|
20230627,112100,424924250,908,909,909,908,2001
|
|
20230627,112000,423107341,909,909,909,909,1
|
|
20230627,111900,423106432,908,908,908,908,3053
|
|
20230627,111800,420334308,910,910,910,910,1
|
|
20230627,111700,420333398,908,908,908,908,1033
|
|
20230627,111600,419395434,908,908,908,908,344
|
|
20230627,111500,419083082,908,908,908,908,1663
|
|
20230627,111400,417573078,910,910,910,908,11263
|
|
20230627,111300,407335612,910,909,910,908,2016
|
|
20230627,111200,405503072,910,910,910,910,22
|
|
20230627,111100,405483052,910,909,910,909,132
|
|
20230627,111000,405363053,909,910,910,909,511
|
|
20230627,110900,404898054,910,909,910,909,1110
|
|
20230627,110800,403889054,910,909,910,909,12
|
|
20230627,110700,403878136,910,910,910,910,20
|
|
20230627,110600,403859936,909,908,909,908,34341
|
|
20230627,110500,372670443,908,908,908,908,2475
|
|
20230627,110400,370423143,909,909,909,908,160
|
|
20230627,110300,370277753,909,909,909,909,100
|
|
20230627,110200,370186853,908,908,908,908,6
|
|
20230627,110100,370181405,909,909,909,909,200
|
|
20230627,110000,369999605,909,909,909,908,212
|
|
20230627,105900,369806997,909,909,909,909,250
|
|
20230627,105800,369579747,909,909,909,909,13
|
|
20230627,105700,369567930,909,909,909,908,3120
|
|
20230627,105600,366734850,909,907,909,906,8022
|
|
20230627,105500,359466871,906,908,908,906,3933
|
|
20230627,105400,355898111,911,908,911,908,3687
|
|
20230627,105300,352548806,909,911,911,909,5977
|
|
20230627,105200,347115335,910,910,910,910,4000
|
|
20230627,105100,343475335,911,910,911,910,1615
|
|
20230627,105000,342005370,912,912,912,912,10
|
|
20230627,104900,341996250,912,912,912,912,0
|
|
20230627,104800,341996250,912,912,912,912,0
|
|
20230627,104700,341996250,912,911,912,911,150
|
|
20230627,104600,341859599,909,909,909,909,1
|
|
20230627,104500,341858690,911,911,911,911,10
|
|
20230627,104400,341849580,910,908,910,907,6888
|
|
20230627,104300,335594207,907,912,912,907,10253
|
|
20230627,104200,326285006,912,912,912,912,1
|
|
20230627,104100,326284094,911,912,912,911,11
|
|
20230627,104000,326274071,911,911,911,911,2000
|
|
20230627,103900,324452071,912,911,912,911,144
|
|
20230627,103800,324320886,911,912,913,907,1523
|
|
20230627,103700,322939028,913,910,913,910,260
|
|
20230627,103600,322702303,911,908,911,906,4838
|
|
20230627,103500,318313832,907,907,907,907,0
|
|
20230627,103400,318313832,907,909,910,907,3365
|
|
20230627,103300,315256245,909,909,909,908,4000
|
|
20230627,103200,311623245,910,909,910,908,2003
|
|
20230627,103100,309804349,910,911,914,910,9040
|
|
20230627,103000,301565703,912,909,912,909,1933
|
|
20230627,102900,299807106,913,913,913,913,0
|
|
20230627,102800,299807106,913,912,913,912,30
|
|
20230627,102700,299779745,909,910,912,909,6227
|
|
20230627,102600,294116281,912,912,912,912,0
|
|
20230627,102500,294116281,912,911,912,911,200
|
|
20230627,102400,293934060,911,909,912,909,546
|
|
20230627,102300,293437631,912,912,912,910,603
|
|
20230627,102200,292888808,915,914,915,914,50
|
|
20230627,102100,292843098,914,912,914,912,636
|
|
20230627,102000,292262906,912,909,912,909,4099
|
|
20230627,101900,288528215,910,910,910,910,3789
|
|
20230627,101800,285080225,912,912,912,912,0
|
|
20230627,101700,285080225,912,912,912,912,0
|
|
20230627,101600,285080225,912,910,912,910,5595
|
|
20230627,101500,279986275,911,913,913,911,3390
|
|
20230627,101400,276894975,916,912,916,912,4248
|
|
20230627,101300,273009788,912,913,913,912,16
|
|
20230627,101200,272995195,915,915,915,915,15
|
|
20230627,101100,272981470,915,914,915,914,365
|
|
20230627,101000,272647858,914,914,914,914,490
|
|
20230627,100900,272199998,914,914,914,914,0
|
|
20230627,100800,272199998,914,914,914,914,153
|
|
20230627,100700,272060156,915,914,915,914,48
|
|
20230627,100600,272016264,914,913,915,913,967
|
|
20230627,100500,271132060,913,910,913,910,10964
|
|
20230627,100400,261154420,910,909,910,909,807
|
|
20230627,100300,260420787,909,908,909,906,10420
|
|
20230627,100200,250962709,908,909,910,908,6089
|
|
20230627,100100,245432327,910,910,910,909,1485
|
|
20230627,100000,244081317,913,914,915,910,371
|
|
20230627,095900,243742076,915,911,915,911,612
|
|
20230627,095800,243183841,911,912,912,908,5223
|
|
20230627,095700,238434923,915,911,915,910,9239
|
|
20230627,095600,230025264,911,911,911,911,2145
|
|
20230627,095500,228071169,911,912,912,911,1645
|
|
20230627,095400,226572554,914,912,916,912,4009
|
|
20230627,095300,222910009,912,912,912,912,0
|
|
20230627,095200,222910009,912,914,914,912,887
|
|
20230627,095100,222101061,912,912,914,912,23
|
|
20230627,095000,222080045,914,914,914,914,1
|
|
20230627,094900,222079131,913,913,913,913,21
|
|
20230627,094800,222059958,910,913,914,910,3566
|
|
20230627,094700,218808751,913,914,916,911,7260
|
|
20230627,094600,212193515,914,914,914,912,1011
|
|
20230627,094500,211271461,916,914,916,912,641
|
|
20230627,094400,210685228,914,912,914,912,4375
|
|
20230627,094300,206687351,912,912,912,912,1000
|
|
20230627,094200,205775351,912,912,912,912,40
|
|
20230627,094100,205738871,914,912,914,912,689
|
|
20230627,094000,205110423,912,914,914,912,1428
|
|
20230627,093900,203806750,916,916,916,916,0
|
|
20230627,093800,203806750,916,916,916,916,0
|
|
20230627,093700,203806750,916,913,916,913,108
|
|
20230627,093600,203707999,914,914,914,914,750
|
|
20230627,093500,203022499,918,918,918,918,2
|
|
20230627,093400,203020663,920,920,920,920,0
|
|
20230627,093300,203020663,920,915,920,915,4491
|
|
20230627,093200,198899655,917,912,917,912,1720
|
|
20230627,093100,197326394,912,908,912,908,549
|
|
20230627,093000,196826784,908,911,911,908,2878
|
|
20230627,092900,194213223,916,910,916,908,751
|
|
20230627,092800,193529341,910,907,910,907,11512
|
|
20230627,092700,183078790,906,912,912,906,47654
|
|
20230627,092600,139838549,912,908,912,908,211
|
|
20230627,092500,139646671,908,912,912,908,20809
|
|
20230627,092400,120712717,913,916,916,913,1010
|
|
20230627,092300,119787587,917,914,917,914,447
|
|
20230627,092200,119378653,912,914,914,912,59
|
|
20230627,092100,119324731,914,911,914,911,2186
|
|
20230627,092000,117332865,912,913,913,912,9410
|
|
20230627,091900,108749030,913,916,916,913,3432
|
|
20230627,091800,105613068,918,918,918,918,22
|
|
20230627,091700,105592872,918,917,918,917,130
|
|
20230627,091600,105473642,918,914,918,914,21
|
|
20230627,091500,105454368,919,919,919,919,1
|
|
20230627,091400,105453449,920,918,920,918,1140
|
|
20230627,091300,104406896,918,918,919,915,3070
|
|
20230627,091200,101594888,917,917,917,915,2253
|
|
20230627,091100,99530461,918,917,918,912,7137
|
|
20230627,091000,93011444,917,916,917,915,3977
|
|
20230627,090900,89365701,914,915,916,914,35
|
|
20230627,090800,89333644,916,914,916,914,119
|
|
20230627,090700,89224654,916,916,916,916,3
|
|
20230627,090600,89221906,913,914,914,913,3143
|
|
20230627,090500,86352345,913,912,919,912,3927
|
|
20230627,090400,82759278,912,912,915,912,5244
|
|
20230627,090300,77975151,915,908,915,907,4036
|
|
20230627,090200,74302445,908,911,911,908,15492
|
|
20230627,090100,60214743,911,917,917,909,16706
|
|
20230627,090000,44973661,917,922,922,915,48843
|