598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,185500,751892512,417,417,417,417,8806
|
|
20230627,185400,751892512,417,417,417,417,0
|
|
20230627,185300,751892512,417,417,417,417,0
|
|
20230627,185200,751892512,417,417,417,417,0
|
|
20230627,185100,751892512,417,417,417,417,0
|
|
20230627,185000,751892512,417,417,417,417,0
|
|
20230627,184900,751892512,417,417,417,417,0
|
|
20230627,184800,751892512,417,417,417,417,0
|
|
20230627,184700,751892512,417,417,417,417,0
|
|
20230627,184600,751892512,417,417,417,417,0
|
|
20230627,184500,751892512,417,417,417,417,0
|
|
20230627,184400,751892512,417,417,417,417,0
|
|
20230627,184300,751892512,417,417,417,417,0
|
|
20230627,184200,751892512,417,417,417,417,0
|
|
20230627,184100,751892512,417,417,417,417,0
|
|
20230627,184000,751892512,417,417,417,417,0
|
|
20230627,183900,751892512,417,417,417,417,0
|
|
20230627,183800,751892512,417,417,417,417,0
|
|
20230627,183700,751892512,417,417,417,417,0
|
|
20230627,183600,751892512,417,417,417,417,0
|
|
20230627,183500,751892512,417,417,417,417,0
|
|
20230627,183400,751892512,417,417,417,417,0
|
|
20230627,183300,751892512,417,417,417,417,0
|
|
20230627,183200,751892512,417,417,417,417,0
|
|
20230627,183100,751892512,417,417,417,417,0
|
|
20230627,183000,751892512,417,417,417,417,0
|
|
20230627,182900,751892512,417,417,417,417,0
|
|
20230627,182800,751892512,417,417,417,417,0
|
|
20230627,182700,751892512,417,417,417,417,0
|
|
20230627,182600,751892512,417,417,417,417,0
|
|
20230627,182500,751892512,417,417,417,417,8806
|
|
20230627,182400,751892512,417,417,417,417,0
|
|
20230627,182300,751892512,417,417,417,417,0
|
|
20230627,182200,751892512,417,417,417,417,0
|
|
20230627,182100,751892512,417,417,417,417,0
|
|
20230627,182000,751892512,417,417,417,417,0
|
|
20230627,181900,751892512,417,417,417,417,0
|
|
20230627,181800,751892512,417,417,417,417,0
|
|
20230627,181700,751892512,417,417,417,417,0
|
|
20230627,181600,751892512,417,417,417,417,0
|
|
20230627,181500,751892512,417,417,417,417,0
|
|
20230627,181400,751892512,417,417,417,417,0
|
|
20230627,181300,751892512,417,417,417,417,0
|
|
20230627,181200,751892512,417,417,417,417,0
|
|
20230627,181100,751892512,417,417,417,417,0
|
|
20230627,181000,751892512,417,417,417,417,0
|
|
20230627,180900,751892512,417,417,417,417,0
|
|
20230627,180800,751892512,417,417,417,417,0
|
|
20230627,180700,751892512,417,417,417,417,0
|
|
20230627,180600,751892512,417,417,417,417,0
|
|
20230627,180500,751892512,417,417,417,417,0
|
|
20230627,180400,751892512,417,417,417,417,0
|
|
20230627,180300,751892512,417,417,417,417,0
|
|
20230627,180200,751892512,417,417,417,417,0
|
|
20230627,180100,751892512,417,417,417,417,0
|
|
20230627,180000,751892512,417,417,417,417,0
|
|
20230627,175900,751892512,417,417,417,417,0
|
|
20230627,175800,751892512,417,417,417,417,0
|
|
20230627,175700,751892512,417,417,417,417,0
|
|
20230627,175600,751892512,417,417,417,417,0
|
|
20230627,175500,751892512,417,417,417,417,8806
|
|
20230627,175400,751892512,417,417,417,417,0
|
|
20230627,175300,751892512,417,417,417,417,0
|
|
20230627,175200,751892512,417,417,417,417,0
|
|
20230627,175100,751892512,417,417,417,417,0
|
|
20230627,175000,751892512,417,417,417,417,0
|
|
20230627,174900,751892512,417,417,417,417,0
|
|
20230627,174800,751892512,417,417,417,417,0
|
|
20230627,174700,751892512,417,417,417,417,0
|
|
20230627,174600,751892512,417,417,417,417,0
|
|
20230627,174500,751892512,417,417,417,417,0
|
|
20230627,174400,751892512,417,417,417,417,0
|
|
20230627,174300,751892512,417,417,417,417,0
|
|
20230627,174200,751892512,417,417,417,417,0
|
|
20230627,174100,751892512,417,417,417,417,0
|
|
20230627,174000,751892512,417,417,417,417,0
|
|
20230627,173900,751892512,417,417,417,417,0
|
|
20230627,173800,751892512,417,417,417,417,0
|
|
20230627,173700,751892512,417,417,417,417,0
|
|
20230627,173600,751892512,417,417,417,417,0
|
|
20230627,173500,751892512,417,417,417,417,0
|
|
20230627,173400,751892512,417,417,417,417,0
|
|
20230627,173300,751892512,417,417,417,417,0
|
|
20230627,173200,751892512,417,417,417,417,0
|
|
20230627,173100,751892512,417,417,417,417,0
|
|
20230627,173000,751892512,417,417,417,417,0
|
|
20230627,172900,751892512,417,417,417,417,0
|
|
20230627,172800,751892512,417,417,417,417,0
|
|
20230627,172700,751892512,417,417,417,417,0
|
|
20230627,172600,751892512,417,417,417,417,0
|
|
20230627,172500,751892512,417,417,417,417,8806
|
|
20230627,172400,751892512,417,417,417,417,0
|
|
20230627,172300,751892512,417,417,417,417,0
|
|
20230627,172200,751892512,417,417,417,417,0
|
|
20230627,172100,751892512,417,417,417,417,0
|
|
20230627,172000,751892512,417,417,417,417,0
|
|
20230627,171900,751892512,417,417,417,417,0
|
|
20230627,171800,751892512,417,417,417,417,0
|
|
20230627,171700,751892512,417,417,417,417,0
|
|
20230627,171600,751892512,417,417,417,417,0
|
|
20230627,171500,751892512,417,417,417,417,0
|
|
20230627,171400,751892512,417,417,417,417,0
|
|
20230627,171300,751892512,417,417,417,417,0
|
|
20230627,171200,751892512,417,417,417,417,0
|
|
20230627,171100,751892512,417,417,417,417,0
|
|
20230627,171000,751892512,417,417,417,417,0
|
|
20230627,170900,751892512,417,417,417,417,0
|
|
20230627,170800,751892512,417,417,417,417,0
|
|
20230627,170700,751892512,417,417,417,417,0
|
|
20230627,170600,751892512,417,417,417,417,0
|
|
20230627,170500,751892512,417,417,417,417,0
|
|
20230627,170400,751892512,417,417,417,417,0
|
|
20230627,170300,751892512,417,417,417,417,0
|
|
20230627,170200,751892512,417,417,417,417,0
|
|
20230627,170100,751892512,417,417,417,417,0
|
|
20230627,170000,751892512,417,417,417,417,0
|
|
20230627,165900,751892512,417,417,417,417,0
|
|
20230627,165800,751892512,417,417,417,417,0
|
|
20230627,165700,751892512,417,417,417,417,0
|
|
20230627,165600,751892512,417,417,417,417,0
|
|
20230627,165500,751892512,417,417,417,417,8806
|
|
20230627,165400,751892512,417,417,417,417,0
|
|
20230627,165300,751892512,417,417,417,417,0
|
|
20230627,165200,751892512,417,417,417,417,0
|
|
20230627,165100,751892512,417,417,417,417,0
|
|
20230627,165000,751892512,417,417,417,417,0
|
|
20230627,164900,751892512,417,417,417,417,0
|
|
20230627,164800,751892512,417,417,417,417,0
|
|
20230627,164700,751892512,417,417,417,417,0
|
|
20230627,164600,751892512,417,417,417,417,0
|
|
20230627,164500,751892512,417,417,417,417,0
|
|
20230627,164400,751892512,417,417,417,417,0
|
|
20230627,164300,751892512,417,417,417,417,0
|
|
20230627,164200,751892512,417,417,417,417,0
|
|
20230627,164100,751892512,417,417,417,417,0
|
|
20230627,164000,751892512,417,417,417,417,0
|
|
20230627,163900,751892512,417,417,417,417,0
|
|
20230627,163800,751892512,417,417,417,417,0
|
|
20230627,163700,751892512,417,417,417,417,0
|
|
20230627,163600,751892512,417,417,417,417,0
|
|
20230627,163500,751892512,417,417,417,417,0
|
|
20230627,163400,751892512,417,417,417,417,0
|
|
20230627,163300,751892512,417,417,417,417,0
|
|
20230627,163200,751892512,417,417,417,417,0
|
|
20230627,163100,751892512,417,417,417,417,0
|
|
20230627,163000,751892512,417,417,417,417,0
|
|
20230627,162900,751892512,417,417,417,417,0
|
|
20230627,162800,751892512,417,417,417,417,0
|
|
20230627,162700,751892512,417,417,417,417,0
|
|
20230627,162600,751892512,417,417,417,417,0
|
|
20230627,162500,751892512,417,417,417,417,8806
|
|
20230627,162400,751892512,417,417,417,417,0
|
|
20230627,162300,751892512,417,417,417,417,0
|
|
20230627,162200,751892512,417,417,417,417,0
|
|
20230627,162100,751892512,417,417,417,417,0
|
|
20230627,162000,751892512,417,417,417,417,0
|
|
20230627,161900,751892512,417,417,417,417,0
|
|
20230627,161800,751892512,417,417,417,417,0
|
|
20230627,161700,751892512,417,417,417,417,0
|
|
20230627,161600,751892512,417,417,417,417,0
|
|
20230627,161500,751892512,417,417,417,417,0
|
|
20230627,161400,751892512,417,417,417,417,0
|
|
20230627,161300,751892512,417,417,417,417,0
|
|
20230627,161200,751892512,417,417,417,417,0
|
|
20230627,161100,751892512,417,417,417,417,0
|
|
20230627,161000,751892512,417,417,417,417,0
|
|
20230627,160900,751892512,417,417,417,417,0
|
|
20230627,160800,751892512,417,417,417,417,0
|
|
20230627,160700,751892512,417,417,417,417,0
|
|
20230627,160600,751892512,417,417,417,417,0
|
|
20230627,160500,751892512,417,417,417,417,0
|
|
20230627,160400,751892512,417,417,417,417,0
|
|
20230627,160300,751892512,417,417,417,417,0
|
|
20230627,160200,751892512,417,417,417,417,0
|
|
20230627,160100,751892512,417,417,417,417,0
|
|
20230627,160000,751892512,417,417,417,417,0
|
|
20230627,155900,751892512,417,417,417,417,0
|
|
20230627,155800,751892512,417,417,417,417,0
|
|
20230627,155700,751892512,417,417,417,417,0
|
|
20230627,155600,751892512,417,417,417,417,0
|
|
20230627,155500,751892512,417,417,417,417,8806
|
|
20230627,155400,751892512,417,417,417,417,0
|
|
20230627,155300,751892512,417,417,417,417,0
|
|
20230627,155200,751892512,417,417,417,417,0
|
|
20230627,155100,751892512,417,417,417,417,0
|
|
20230627,155000,751892512,417,417,417,417,0
|
|
20230627,154900,751892512,417,417,417,417,0
|
|
20230627,154800,751892512,417,417,417,417,0
|
|
20230627,154700,751892512,417,417,417,417,0
|
|
20230627,154600,751892512,417,417,417,417,0
|
|
20230627,154500,751892512,417,417,417,417,0
|
|
20230627,154400,751892512,417,417,417,417,0
|
|
20230627,154300,751892512,417,417,417,417,0
|
|
20230627,154200,751892512,417,417,417,417,0
|
|
20230627,154100,751892512,417,417,417,417,0
|
|
20230627,154000,751892512,417,417,417,417,0
|
|
20230627,153900,751892512,417,417,417,417,0
|
|
20230627,153800,751892512,417,417,417,417,0
|
|
20230627,153700,751892512,417,417,417,417,0
|
|
20230627,153600,751892512,417,417,417,417,0
|
|
20230627,153500,751892512,417,417,417,417,0
|
|
20230627,153400,751892512,417,417,417,417,0
|
|
20230627,153300,751892512,417,417,417,417,0
|
|
20230627,153200,751892512,417,417,417,417,0
|
|
20230627,153100,751892512,417,417,417,417,0
|
|
20230627,153000,751892512,417,417,417,417,8806
|
|
20230627,152900,748220410,416,416,416,416,0
|
|
20230627,152800,748220410,416,416,416,416,0
|
|
20230627,152700,748220410,416,416,416,416,0
|
|
20230627,152600,748220410,416,416,416,416,0
|
|
20230627,152500,748220410,416,416,416,416,0
|
|
20230627,152400,748220410,416,416,416,416,0
|
|
20230627,152300,748220410,416,416,416,416,0
|
|
20230627,152200,748220410,416,416,416,416,0
|
|
20230627,152100,748220410,416,416,416,416,0
|
|
20230627,152000,748220410,416,416,416,416,0
|
|
20230627,151900,748220410,416,416,416,415,18691
|
|
20230627,151800,740453965,415,416,416,415,4102
|
|
20230627,151700,738751634,416,416,416,416,97
|
|
20230627,151600,738711282,416,416,416,416,0
|
|
20230627,151500,738711282,416,416,416,416,0
|
|
20230627,151400,738711282,416,416,416,416,1
|
|
20230627,151300,738710866,415,415,415,415,452
|
|
20230627,151200,738523286,415,415,415,415,2597
|
|
20230627,151100,737445531,415,415,415,415,3816
|
|
20230627,151000,735861891,415,415,415,415,132
|
|
20230627,150900,735807111,416,416,416,416,1
|
|
20230627,150800,735806695,416,416,416,416,0
|
|
20230627,150700,735806695,416,416,416,416,0
|
|
20230627,150600,735806695,416,416,416,416,2000
|
|
20230627,150500,734974695,416,415,416,415,1358
|
|
20230627,150400,734410821,415,416,416,415,3704
|
|
20230627,150300,732873658,415,415,415,415,0
|
|
20230627,150200,732873658,415,415,415,415,1000
|
|
20230627,150100,732458658,416,416,416,416,0
|
|
20230627,150000,732458658,416,416,416,416,0
|
|
20230627,145900,732458658,416,416,416,416,100
|
|
20230627,145800,732417058,416,416,416,416,0
|
|
20230627,145700,732417058,416,416,416,416,76
|
|
20230627,145600,732385442,416,416,416,416,30
|
|
20230627,145500,732372962,415,414,415,414,9729
|
|
20230627,145400,728335428,415,415,415,415,483
|
|
20230627,145300,728134983,415,415,415,415,1
|
|
20230627,145200,728134568,414,414,414,414,1340
|
|
20230627,145100,727579808,415,415,415,415,2
|
|
20230627,145000,727578978,414,414,414,414,1219
|
|
20230627,144900,727074312,415,415,415,415,0
|
|
20230627,144800,727074312,415,416,416,415,5
|
|
20230627,144700,727072236,415,415,415,415,10
|
|
20230627,144600,727068086,416,416,416,416,4000
|
|
20230627,144500,725404086,416,416,416,416,200
|
|
20230627,144400,725320886,416,416,416,416,0
|
|
20230627,144300,725320886,416,416,416,416,0
|
|
20230627,144200,725320886,416,414,416,414,2
|
|
20230627,144100,725320056,416,414,416,414,2
|
|
20230627,144000,725319226,416,416,416,416,0
|
|
20230627,143900,725319226,416,415,416,414,1886
|
|
20230627,143800,724538406,416,416,416,416,1
|
|
20230627,143700,724537990,416,416,416,416,2
|
|
20230627,143600,724537158,416,416,416,416,43
|
|
20230627,143500,724519270,415,415,415,415,7923
|
|
20230627,143400,721231225,415,415,415,415,3
|
|
20230627,143300,721229980,414,414,414,414,0
|
|
20230627,143200,721229980,414,414,414,414,0
|
|
20230627,143100,721229980,414,414,414,414,0
|
|
20230627,143000,721229980,414,414,414,414,985
|
|
20230627,142900,720822190,414,414,414,414,5
|
|
20230627,142800,720820120,414,414,414,414,0
|
|
20230627,142700,720820120,414,414,414,414,10
|
|
20230627,142600,720815980,414,414,414,414,755
|
|
20230627,142500,720503410,413,414,414,413,261
|
|
20230627,142400,720395498,415,415,415,415,0
|
|
20230627,142300,720395498,415,415,415,415,0
|
|
20230627,142200,720395498,415,415,415,415,1
|
|
20230627,142100,720395083,415,415,415,415,0
|
|
20230627,142000,720395083,415,415,415,415,0
|
|
20230627,141900,720395083,415,415,415,415,0
|
|
20230627,141800,720395083,415,415,415,415,0
|
|
20230627,141700,720395083,415,414,415,413,2962
|
|
20230627,141600,719171046,415,415,415,415,0
|
|
20230627,141500,719171046,415,415,415,415,0
|
|
20230627,141400,719171046,415,415,415,415,18
|
|
20230627,141300,719163576,415,415,415,415,0
|
|
20230627,141200,719163576,415,415,415,415,0
|
|
20230627,141100,719163576,415,415,415,413,604
|
|
20230627,141000,718913526,415,415,415,415,0
|
|
20230627,140900,718913526,415,415,415,415,0
|
|
20230627,140800,718913526,415,415,415,415,7
|
|
20230627,140700,718910621,414,415,415,414,5
|
|
20230627,140600,718908547,413,414,414,413,2000
|
|
20230627,140500,718082508,415,415,415,413,6883
|
|
20230627,140400,715239605,415,415,415,415,0
|
|
20230627,140300,715239605,415,415,415,415,117
|
|
20230627,140200,715191050,416,416,416,416,0
|
|
20230627,140100,715191050,416,416,416,416,0
|
|
20230627,140000,715191050,416,416,416,416,0
|
|
20230627,135900,715191050,416,416,416,416,0
|
|
20230627,135800,715191050,416,416,416,416,0
|
|
20230627,135700,715191050,416,416,416,416,0
|
|
20230627,135600,715191050,416,416,416,416,3
|
|
20230627,135500,715189802,416,416,416,416,1
|
|
20230627,135400,715189386,413,414,416,413,1147
|
|
20230627,135300,714715648,416,414,416,414,1001
|
|
20230627,135200,714301232,414,414,414,414,6000
|
|
20230627,135100,711817232,416,416,416,416,500
|
|
20230627,135000,711609232,416,416,416,416,2
|
|
20230627,134900,711608400,416,414,416,414,2
|
|
20230627,134800,711607570,414,414,414,414,3
|
|
20230627,134700,711606328,416,416,416,416,1
|
|
20230627,134600,711605912,416,416,416,416,0
|
|
20230627,134500,711605912,416,416,416,416,100
|
|
20230627,134400,711564312,416,416,416,416,6
|
|
20230627,134300,711561816,416,416,416,416,0
|
|
20230627,134200,711561816,416,416,416,416,1
|
|
20230627,134100,711561400,414,414,414,414,0
|
|
20230627,134000,711561400,414,415,415,413,7886
|
|
20230627,133900,708300081,415,415,415,415,105
|
|
20230627,133800,708256506,416,416,416,416,0
|
|
20230627,133700,708256506,416,416,416,416,0
|
|
20230627,133600,708256506,416,416,416,416,0
|
|
20230627,133500,708256506,416,416,416,416,0
|
|
20230627,133400,708256506,416,416,416,416,3
|
|
20230627,133300,708255258,416,416,416,416,0
|
|
20230627,133200,708255258,416,416,416,416,242
|
|
20230627,133100,708154586,416,416,416,416,1
|
|
20230627,133000,708154170,416,416,416,416,0
|
|
20230627,132900,708154170,416,416,416,416,1
|
|
20230627,132800,708153754,417,417,417,417,170
|
|
20230627,132700,708082864,417,417,417,417,0
|
|
20230627,132600,708082864,417,417,417,417,0
|
|
20230627,132500,708082864,417,417,417,417,2
|
|
20230627,132400,708082030,414,414,414,414,3
|
|
20230627,132300,708080788,414,414,414,414,0
|
|
20230627,132200,708080788,414,414,414,414,0
|
|
20230627,132100,708080788,414,414,414,414,1
|
|
20230627,132000,708080374,414,414,416,414,6480
|
|
20230627,131900,705397650,417,417,417,417,0
|
|
20230627,131800,705397650,417,417,417,417,0
|
|
20230627,131700,705397650,417,417,417,417,0
|
|
20230627,131600,705397650,417,415,417,415,1502
|
|
20230627,131500,704774318,415,416,416,415,2605
|
|
20230627,131400,703690640,416,416,416,416,0
|
|
20230627,131300,703690640,416,416,416,416,0
|
|
20230627,131200,703690640,416,416,416,416,3605
|
|
20230627,131100,702190960,415,415,415,415,0
|
|
20230627,131000,702190960,415,415,415,415,5453
|
|
20230627,130900,699927965,414,414,414,414,0
|
|
20230627,130800,699927965,414,415,415,413,11169
|
|
20230627,130700,695313400,416,416,416,416,0
|
|
20230627,130600,695313400,416,416,416,416,1
|
|
20230627,130500,695312984,416,416,416,416,290
|
|
20230627,130400,695192344,416,416,416,416,2389
|
|
20230627,130300,694198520,416,415,416,413,10970
|
|
20230627,130200,689667872,416,414,416,414,5752
|
|
20230627,130100,687286542,414,414,414,414,0
|
|
20230627,130000,687286542,414,414,414,414,1872
|
|
20230627,125900,686511534,415,416,416,415,7
|
|
20230627,125800,686508628,415,415,415,414,4069
|
|
20230627,125700,684821689,415,416,416,415,1700
|
|
20230627,125600,684114953,416,416,416,416,23
|
|
20230627,125500,684105385,417,416,417,416,42
|
|
20230627,125400,684087912,416,415,416,415,11022
|
|
20230627,125300,679507306,415,416,416,415,6
|
|
20230627,125200,679504815,415,416,416,415,1427
|
|
20230627,125100,678911632,417,416,417,416,2
|
|
20230627,125000,678910799,416,415,416,415,71
|
|
20230627,124900,678881313,417,417,417,417,0
|
|
20230627,124800,678881313,417,417,417,417,0
|
|
20230627,124700,678881313,417,417,417,417,1
|
|
20230627,124600,678880896,414,415,415,414,10638
|
|
20230627,124500,674475865,416,416,416,416,699
|
|
20230627,124400,674185081,416,416,416,416,5
|
|
20230627,124300,674183001,417,417,417,417,0
|
|
20230627,124200,674183001,417,417,417,417,23
|
|
20230627,124100,674173410,417,417,417,417,1
|
|
20230627,124000,674172993,417,417,417,417,0
|
|
20230627,123900,674172993,417,416,417,416,3
|
|
20230627,123800,674171743,417,417,417,417,1
|
|
20230627,123700,674171326,417,417,417,417,16
|
|
20230627,123600,674164654,417,417,417,417,1
|
|
20230627,123500,674164237,417,417,417,417,3
|
|
20230627,123400,674162986,416,416,416,415,5037
|
|
20230627,123300,672072594,416,416,416,416,23
|
|
20230627,123200,672063026,417,417,417,417,1
|
|
20230627,123100,672062609,417,417,417,417,0
|
|
20230627,123000,672062609,417,417,417,417,21
|
|
20230627,122900,672053852,417,417,417,417,0
|
|
20230627,122800,672053852,417,417,417,417,0
|
|
20230627,122700,672053852,417,417,417,417,0
|
|
20230627,122600,672053852,417,417,417,417,0
|
|
20230627,122500,672053852,417,417,417,417,6
|
|
20230627,122400,672051350,417,417,417,417,522
|
|
20230627,122300,671833676,416,416,416,416,69
|
|
20230627,122200,671804972,416,416,416,416,0
|
|
20230627,122100,671804972,416,416,416,416,58
|
|
20230627,122000,671780844,416,415,416,415,6981
|
|
20230627,121900,668882764,416,416,416,416,2
|
|
20230627,121800,668881932,415,415,415,415,0
|
|
20230627,121700,668881932,415,415,415,415,100
|
|
20230627,121600,668840432,415,415,415,415,0
|
|
20230627,121500,668840432,415,416,416,415,34
|
|
20230627,121400,668826320,416,416,416,416,0
|
|
20230627,121300,668826320,416,416,416,416,980
|
|
20230627,121200,668418640,415,415,415,415,0
|
|
20230627,121100,668418640,415,415,415,415,0
|
|
20230627,121000,668418640,415,415,415,415,564
|
|
20230627,120900,668184580,415,416,416,415,2000
|
|
20230627,120800,667353680,417,417,417,417,100
|
|
20230627,120700,667311980,417,417,417,417,0
|
|
20230627,120600,667311980,417,417,417,417,1000
|
|
20230627,120500,666894980,417,416,417,416,273
|
|
20230627,120400,666781410,417,417,417,417,0
|
|
20230627,120300,666781410,417,417,417,417,0
|
|
20230627,120200,666781410,417,415,417,415,565
|
|
20230627,120100,666546400,416,416,416,416,5
|
|
20230627,120000,666544320,417,417,417,415,2479
|
|
20230627,115900,665515315,416,416,416,414,18857
|
|
20230627,115800,657690109,416,416,416,416,10503
|
|
20230627,115700,653320861,416,416,416,416,2439
|
|
20230627,115600,652306237,417,417,417,417,3873
|
|
20230627,115500,650691196,417,417,417,417,300
|
|
20230627,115400,650566096,417,417,417,417,497
|
|
20230627,115300,650358847,418,418,418,418,221
|
|
20230627,115200,650266469,418,418,418,418,0
|
|
20230627,115100,650266469,418,418,418,418,0
|
|
20230627,115000,650266469,418,417,418,417,5
|
|
20230627,114900,650264381,418,418,418,418,268
|
|
20230627,114800,650152357,418,418,419,418,1848
|
|
20230627,114700,649379892,418,418,418,418,3112
|
|
20230627,114600,648079076,417,418,418,417,5001
|
|
20230627,114500,645993658,417,417,417,417,1
|
|
20230627,114400,645993241,419,419,419,419,100
|
|
20230627,114300,645951341,417,418,418,417,4211
|
|
20230627,114200,644194409,418,418,418,418,171
|
|
20230627,114100,644122931,419,420,420,419,2768
|
|
20230627,114000,642963138,420,420,420,420,34
|
|
20230627,113900,642948858,421,421,421,421,775
|
|
20230627,113800,642622583,421,421,421,421,0
|
|
20230627,113700,642622583,421,421,421,421,9
|
|
20230627,113600,642618794,421,420,421,420,10000
|
|
20230627,113500,638411295,420,420,420,420,0
|
|
20230627,113400,638411295,420,420,420,420,0
|
|
20230627,113300,638411295,420,420,420,420,5031
|
|
20230627,113200,636298275,420,420,420,420,32
|
|
20230627,113100,636284835,421,421,421,421,0
|
|
20230627,113000,636284835,421,421,421,421,1
|
|
20230627,112900,636284414,420,420,420,420,1079
|
|
20230627,112800,635831234,420,420,420,420,33
|
|
20230627,112700,635817374,421,421,421,421,1
|
|
20230627,112600,635816953,419,419,420,418,2902
|
|
20230627,112500,634602313,419,419,419,419,400
|
|
20230627,112400,634434713,418,420,420,418,8281
|
|
20230627,112300,630971219,421,421,421,421,3
|
|
20230627,112200,630969956,420,421,421,420,55
|
|
20230627,112100,630946854,421,421,421,420,1200
|
|
20230627,112000,630442852,420,421,421,420,406
|
|
20230627,111900,630272322,421,421,421,421,8
|
|
20230627,111800,630268954,421,420,421,420,5816
|
|
20230627,111700,627825737,421,421,421,421,3260
|
|
20230627,111600,626453277,421,421,421,421,121
|
|
20230627,111500,626402336,420,420,420,420,935
|
|
20230627,111400,626009636,420,419,420,419,5
|
|
20230627,111300,626007540,420,420,420,420,16001
|
|
20230627,111200,619287120,420,420,420,420,2
|
|
20230627,111100,619286280,420,419,420,419,3
|
|
20230627,111000,619285022,420,419,420,419,10588
|
|
20230627,110900,614848350,419,418,419,418,5689
|
|
20230627,110800,612467159,419,419,419,419,0
|
|
20230627,110700,612467159,419,418,419,418,255
|
|
20230627,110600,612360568,418,418,419,417,1839
|
|
20230627,110500,611592921,418,419,419,417,7579
|
|
20230627,110400,608430927,419,419,420,419,3023
|
|
20230627,110300,607164287,419,419,419,419,2385
|
|
20230627,110200,606164972,420,420,420,420,0
|
|
20230627,110100,606164972,420,420,420,420,0
|
|
20230627,110000,606164972,420,420,420,420,1000
|
|
20230627,105900,605744972,420,420,420,420,6300
|
|
20230627,105800,603098972,420,420,420,420,7000
|
|
20230627,105700,600158972,420,421,421,420,2096
|
|
20230627,105600,599276652,421,421,421,420,7002
|
|
20230627,105500,596335810,420,421,421,420,116
|
|
20230627,105400,596287074,421,421,421,421,0
|
|
20230627,105300,596287074,421,422,422,419,3
|
|
20230627,105200,596285812,421,421,421,421,7009
|
|
20230627,105100,593335023,421,421,421,421,0
|
|
20230627,105000,593335023,421,421,421,421,0
|
|
20230627,104900,593335023,421,420,421,419,10690
|
|
20230627,104800,588850093,421,421,421,421,0
|
|
20230627,104700,588850093,421,422,422,421,5219
|
|
20230627,104600,586652891,422,422,422,422,0
|
|
20230627,104500,586652891,422,422,422,422,284
|
|
20230627,104400,586533043,422,421,422,421,4
|
|
20230627,104300,586531358,422,422,422,422,0
|
|
20230627,104200,586531358,422,422,422,422,1220
|
|
20230627,104100,586016518,422,422,422,422,7
|
|
20230627,104000,586013564,421,421,422,421,9475
|
|
20230627,103900,582024588,420,421,421,420,4001
|
|
20230627,103800,580344167,420,421,421,420,2461
|
|
20230627,103700,579310236,421,421,422,421,203
|
|
20230627,103600,579224770,421,423,423,421,9672
|
|
20230627,103500,575152642,421,423,423,421,499
|
|
20230627,103400,574942559,423,422,423,422,100
|
|
20230627,103300,574900268,423,423,423,423,2
|
|
20230627,103200,574899422,423,420,423,420,809
|
|
20230627,103100,574557472,420,421,421,420,1535
|
|
20230627,103000,573912663,421,421,421,421,14
|
|
20230627,102900,573906769,421,421,421,421,3336
|
|
20230627,102800,572502313,421,421,421,421,3
|
|
20230627,102700,572501050,421,421,422,421,601
|
|
20230627,102600,572247530,421,423,423,421,16663
|
|
20230627,102500,565215304,423,423,423,423,692
|
|
20230627,102400,564922588,423,423,423,423,101
|
|
20230627,102300,564879865,423,423,424,423,5390
|
|
20230627,102200,562599894,423,423,423,422,2017
|
|
20230627,102100,561746713,423,423,423,423,623
|
|
20230627,102000,561483184,423,423,423,423,1000
|
|
20230627,101900,561060184,423,422,424,422,13600
|
|
20230627,101800,555307490,421,422,422,421,4208
|
|
20230627,101700,553531716,424,424,424,424,501
|
|
20230627,101600,553319292,424,422,424,422,3
|
|
20230627,101500,553318024,424,424,425,424,4901
|
|
20230627,101400,551237007,424,422,424,422,181
|
|
20230627,101300,551160265,424,423,424,421,6524
|
|
20230627,101200,548409727,423,424,424,423,1794
|
|
20230627,101100,547649072,424,424,425,424,10331
|
|
20230627,101000,543268727,424,424,424,423,3060
|
|
20230627,100900,541971383,424,424,424,424,4609
|
|
20230627,100800,540017167,424,421,424,421,68002
|
|
20230627,100700,511278069,421,420,421,419,8734
|
|
20230627,100600,507609940,419,420,420,419,3518
|
|
20230627,100500,506132381,420,421,421,420,1001
|
|
20230627,100400,505711960,421,420,421,420,2012
|
|
20230627,100300,504866909,420,419,420,419,9810
|
|
20230627,100200,500755672,420,420,420,420,90
|
|
20230627,100100,500717872,420,420,420,420,0
|
|
20230627,100000,500717872,420,420,421,420,10584
|
|
20230627,095900,496272392,420,422,422,420,176
|
|
20230627,095800,496198462,421,421,421,420,1137
|
|
20230627,095700,495720815,421,421,421,420,159
|
|
20230627,095600,495653897,420,420,420,420,1606
|
|
20230627,095500,494979377,421,421,421,420,58
|
|
20230627,095400,494954980,420,420,420,420,8325
|
|
20230627,095300,491458480,421,421,421,421,266
|
|
20230627,095200,491346494,421,420,421,420,27
|
|
20230627,095100,491335129,420,421,422,420,671
|
|
20230627,095000,491053036,422,422,422,422,1
|
|
20230627,094900,491052614,420,421,421,420,7000
|
|
20230627,094800,488111446,421,420,421,420,10746
|
|
20230627,094700,483597588,421,420,421,420,4273
|
|
20230627,094600,481802927,421,420,421,420,5747
|
|
20230627,094500,479389135,420,421,421,417,43474
|
|
20230627,094400,461141274,421,419,421,419,1699
|
|
20230627,094300,460429389,419,420,421,419,2071
|
|
20230627,094200,459560714,422,422,422,419,11941
|
|
20230627,094100,454537958,422,421,424,418,7637
|
|
20230627,094000,451331854,421,423,424,420,12227
|
|
20230627,093900,446166726,423,426,426,419,25492
|
|
20230627,093800,435381888,425,426,426,425,16941
|
|
20230627,093700,428174596,426,424,426,424,19576
|
|
20230627,093600,419858922,425,424,425,424,56622
|
|
20230627,093500,395807233,423,420,424,420,32970
|
|
20230627,093400,381867845,421,421,422,421,23961
|
|
20230627,093300,371767991,421,421,421,418,16509
|
|
20230627,093200,364850685,421,420,421,419,4408
|
|
20230627,093100,363003509,421,420,421,419,5469
|
|
20230627,093000,360704667,421,419,421,419,9536
|
|
20230627,092900,356702740,419,419,421,419,11423
|
|
20230627,092800,351906002,419,420,420,417,30066
|
|
20230627,092700,339288055,420,422,422,419,8376
|
|
20230627,092600,335776796,422,422,423,420,20280
|
|
20230627,092500,327219388,423,422,423,421,16210
|
|
20230627,092400,320378163,422,420,422,420,6047
|
|
20230627,092300,317829802,421,418,421,418,25645
|
|
20230627,092200,307064430,417,418,418,415,73157
|
|
20230627,092100,276647243,417,418,419,417,15397
|
|
20230627,092000,270216496,418,420,421,418,24245
|
|
20230627,091900,260055818,420,420,421,419,30980
|
|
20230627,091800,247052572,421,421,422,421,11384
|
|
20230627,091700,242259509,421,424,424,420,38943
|
|
20230627,091600,225797482,423,419,425,418,131721
|
|
20230627,091500,170284419,418,419,419,418,28193
|
|
20230627,091400,158486158,419,415,419,414,52711
|
|
20230627,091300,136481895,415,415,416,414,1671
|
|
20230627,091200,135788624,413,414,416,413,19902
|
|
20230627,091100,127539159,414,410,414,410,53806
|
|
20230627,091000,105361384,411,411,412,411,2044
|
|
20230627,090900,104520413,411,411,411,410,11316
|
|
20230627,090800,99869547,412,410,413,410,22583
|
|
20230627,090700,90594336,410,408,410,408,2978
|
|
20230627,090600,89378942,410,407,410,405,20383
|
|
20230627,090500,81044750,408,407,408,407,52172
|
|
20230627,090400,59810576,407,406,407,406,17145
|
|
20230627,090300,52838061,405,406,407,405,24610
|
|
20230627,090200,42850645,408,403,408,403,17679
|
|
20230627,090100,35671132,401,400,403,400,20747
|
|
20230627,090000,27343887,400,396,400,396,68658
|