612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,190900,485125888,698,698,698,698,4668
|
|
20230627,190800,485125888,698,698,698,698,0
|
|
20230627,190700,485125888,698,698,698,698,0
|
|
20230627,190600,485125888,698,698,698,698,0
|
|
20230627,190500,485125888,698,698,698,698,0
|
|
20230627,190400,485125888,698,698,698,698,0
|
|
20230627,190300,485125888,698,698,698,698,0
|
|
20230627,190200,485125888,698,698,698,698,0
|
|
20230627,190100,485125888,698,698,698,698,0
|
|
20230627,190000,485125888,698,698,698,698,0
|
|
20230627,185900,485125888,698,698,698,698,0
|
|
20230627,185800,485125888,698,698,698,698,0
|
|
20230627,185700,485125888,698,698,698,698,0
|
|
20230627,185600,485125888,698,698,698,698,0
|
|
20230627,185500,485125888,698,698,698,698,0
|
|
20230627,185400,485125888,698,698,698,698,0
|
|
20230627,185300,485125888,698,698,698,698,0
|
|
20230627,185200,485125888,698,698,698,698,0
|
|
20230627,185100,485125888,698,698,698,698,0
|
|
20230627,185000,485125888,698,698,698,698,0
|
|
20230627,184900,485125888,698,698,698,698,0
|
|
20230627,184800,485125888,698,698,698,698,0
|
|
20230627,184700,485125888,698,698,698,698,0
|
|
20230627,184600,485125888,698,698,698,698,0
|
|
20230627,184500,485125888,698,698,698,698,0
|
|
20230627,184400,485125888,698,698,698,698,0
|
|
20230627,184300,485125888,698,698,698,698,0
|
|
20230627,184200,485125888,698,698,698,698,0
|
|
20230627,184100,485125888,698,698,698,698,0
|
|
20230627,184000,485125888,698,698,698,698,0
|
|
20230627,183900,485125888,698,698,698,698,4668
|
|
20230627,183800,485125888,698,698,698,698,0
|
|
20230627,183700,485125888,698,698,698,698,0
|
|
20230627,183600,485125888,698,698,698,698,0
|
|
20230627,183500,485125888,698,698,698,698,0
|
|
20230627,183400,485125888,698,698,698,698,0
|
|
20230627,183300,485125888,698,698,698,698,0
|
|
20230627,183200,485125888,698,698,698,698,0
|
|
20230627,183100,485125888,698,698,698,698,0
|
|
20230627,183000,485125888,698,698,698,698,0
|
|
20230627,182900,485125888,698,698,698,698,0
|
|
20230627,182800,485125888,698,698,698,698,0
|
|
20230627,182700,485125888,698,698,698,698,0
|
|
20230627,182600,485125888,698,698,698,698,0
|
|
20230627,182500,485125888,698,698,698,698,0
|
|
20230627,182400,485125888,698,698,698,698,0
|
|
20230627,182300,485125888,698,698,698,698,0
|
|
20230627,182200,485125888,698,698,698,698,0
|
|
20230627,182100,485125888,698,698,698,698,0
|
|
20230627,182000,485125888,698,698,698,698,0
|
|
20230627,181900,485125888,698,698,698,698,0
|
|
20230627,181800,485125888,698,698,698,698,0
|
|
20230627,181700,485125888,698,698,698,698,0
|
|
20230627,181600,485125888,698,698,698,698,0
|
|
20230627,181500,485125888,698,698,698,698,0
|
|
20230627,181400,485125888,698,698,698,698,0
|
|
20230627,181300,485125888,698,698,698,698,0
|
|
20230627,181200,485125888,698,698,698,698,0
|
|
20230627,181100,485125888,698,698,698,698,0
|
|
20230627,181000,485125888,698,698,698,698,0
|
|
20230627,180900,485125888,698,698,698,698,4668
|
|
20230627,180800,485125888,698,698,698,698,0
|
|
20230627,180700,485125888,698,698,698,698,0
|
|
20230627,180600,485125888,698,698,698,698,0
|
|
20230627,180500,485125888,698,698,698,698,0
|
|
20230627,180400,485125888,698,698,698,698,0
|
|
20230627,180300,485125888,698,698,698,698,0
|
|
20230627,180200,485125888,698,698,698,698,0
|
|
20230627,180100,485125888,698,698,698,698,0
|
|
20230627,180000,485125888,698,698,698,698,0
|
|
20230627,175900,485125888,698,698,698,698,0
|
|
20230627,175800,485125888,698,698,698,698,0
|
|
20230627,175700,485125888,698,698,698,698,0
|
|
20230627,175600,485125888,698,698,698,698,0
|
|
20230627,175500,485125888,698,698,698,698,0
|
|
20230627,175400,485125888,698,698,698,698,0
|
|
20230627,175300,485125888,698,698,698,698,0
|
|
20230627,175200,485125888,698,698,698,698,0
|
|
20230627,175100,485125888,698,698,698,698,0
|
|
20230627,175000,485125888,698,698,698,698,0
|
|
20230627,174900,485125888,698,698,698,698,0
|
|
20230627,174800,485125888,698,698,698,698,0
|
|
20230627,174700,485125888,698,698,698,698,0
|
|
20230627,174600,485125888,698,698,698,698,0
|
|
20230627,174500,485125888,698,698,698,698,0
|
|
20230627,174400,485125888,698,698,698,698,0
|
|
20230627,174300,485125888,698,698,698,698,0
|
|
20230627,174200,485125888,698,698,698,698,0
|
|
20230627,174100,485125888,698,698,698,698,0
|
|
20230627,174000,485125888,698,698,698,698,0
|
|
20230627,173900,485125888,698,698,698,698,4668
|
|
20230627,173800,485125888,698,698,698,698,0
|
|
20230627,173700,485125888,698,698,698,698,0
|
|
20230627,173600,485125888,698,698,698,698,0
|
|
20230627,173500,485125888,698,698,698,698,0
|
|
20230627,173400,485125888,698,698,698,698,0
|
|
20230627,173300,485125888,698,698,698,698,0
|
|
20230627,173200,485125888,698,698,698,698,0
|
|
20230627,173100,485125888,698,698,698,698,0
|
|
20230627,173000,485125888,698,698,698,698,0
|
|
20230627,172900,485125888,698,698,698,698,0
|
|
20230627,172800,485125888,698,698,698,698,0
|
|
20230627,172700,485125888,698,698,698,698,0
|
|
20230627,172600,485125888,698,698,698,698,0
|
|
20230627,172500,485125888,698,698,698,698,0
|
|
20230627,172400,485125888,698,698,698,698,0
|
|
20230627,172300,485125888,698,698,698,698,0
|
|
20230627,172200,485125888,698,698,698,698,0
|
|
20230627,172100,485125888,698,698,698,698,0
|
|
20230627,172000,485125888,698,698,698,698,0
|
|
20230627,171900,485125888,698,698,698,698,0
|
|
20230627,171800,485125888,698,698,698,698,0
|
|
20230627,171700,485125888,698,698,698,698,0
|
|
20230627,171600,485125888,698,698,698,698,0
|
|
20230627,171500,485125888,698,698,698,698,0
|
|
20230627,171400,485125888,698,698,698,698,0
|
|
20230627,171300,485125888,698,698,698,698,0
|
|
20230627,171200,485125888,698,698,698,698,0
|
|
20230627,171100,485125888,698,698,698,698,0
|
|
20230627,171000,485125888,698,698,698,698,0
|
|
20230627,170900,485125888,698,698,698,698,4668
|
|
20230627,170800,485125888,698,698,698,698,0
|
|
20230627,170700,485125888,698,698,698,698,0
|
|
20230627,170600,485125888,698,698,698,698,0
|
|
20230627,170500,485125888,698,698,698,698,0
|
|
20230627,170400,485125888,698,698,698,698,0
|
|
20230627,170300,485125888,698,698,698,698,0
|
|
20230627,170200,485125888,698,698,698,698,0
|
|
20230627,170100,485125888,698,698,698,698,0
|
|
20230627,170000,485125888,698,698,698,698,0
|
|
20230627,165900,485125888,698,698,698,698,0
|
|
20230627,165800,485125888,698,698,698,698,0
|
|
20230627,165700,485125888,698,698,698,698,0
|
|
20230627,165600,485125888,698,698,698,698,0
|
|
20230627,165500,485125888,698,698,698,698,0
|
|
20230627,165400,485125888,698,698,698,698,0
|
|
20230627,165300,485125888,698,698,698,698,0
|
|
20230627,165200,485125888,698,698,698,698,0
|
|
20230627,165100,485125888,698,698,698,698,0
|
|
20230627,165000,485125888,698,698,698,698,0
|
|
20230627,164900,485125888,698,698,698,698,0
|
|
20230627,164800,485125888,698,698,698,698,0
|
|
20230627,164700,485125888,698,698,698,698,0
|
|
20230627,164600,485125888,698,698,698,698,0
|
|
20230627,164500,485125888,698,698,698,698,0
|
|
20230627,164400,485125888,698,698,698,698,0
|
|
20230627,164300,485125888,698,698,698,698,0
|
|
20230627,164200,485125888,698,698,698,698,0
|
|
20230627,164100,485125888,698,698,698,698,0
|
|
20230627,164000,485125888,698,698,698,698,0
|
|
20230627,163900,485125888,698,698,698,698,4668
|
|
20230627,163800,485125888,698,698,698,698,0
|
|
20230627,163700,485125888,698,698,698,698,0
|
|
20230627,163600,485125888,698,698,698,698,0
|
|
20230627,163500,485125888,698,698,698,698,0
|
|
20230627,163400,485125888,698,698,698,698,0
|
|
20230627,163300,485125888,698,698,698,698,0
|
|
20230627,163200,485125888,698,698,698,698,0
|
|
20230627,163100,485125888,698,698,698,698,0
|
|
20230627,163000,485125888,698,698,698,698,0
|
|
20230627,162900,485125888,698,698,698,698,0
|
|
20230627,162800,485125888,698,698,698,698,0
|
|
20230627,162700,485125888,698,698,698,698,0
|
|
20230627,162600,485125888,698,698,698,698,0
|
|
20230627,162500,485125888,698,698,698,698,0
|
|
20230627,162400,485125888,698,698,698,698,0
|
|
20230627,162300,485125888,698,698,698,698,0
|
|
20230627,162200,485125888,698,698,698,698,0
|
|
20230627,162100,485125888,698,698,698,698,0
|
|
20230627,162000,485125888,698,698,698,698,0
|
|
20230627,161900,485125888,698,698,698,698,0
|
|
20230627,161800,485125888,698,698,698,698,0
|
|
20230627,161700,485125888,698,698,698,698,0
|
|
20230627,161600,485125888,698,698,698,698,0
|
|
20230627,161500,485125888,698,698,698,698,0
|
|
20230627,161400,485125888,698,698,698,698,0
|
|
20230627,161300,485125888,698,698,698,698,0
|
|
20230627,161200,485125888,698,698,698,698,0
|
|
20230627,161100,485125888,698,698,698,698,0
|
|
20230627,161000,485125888,698,698,698,698,0
|
|
20230627,160900,485125888,698,698,698,698,4668
|
|
20230627,160800,485125888,698,698,698,698,0
|
|
20230627,160700,485125888,698,698,698,698,0
|
|
20230627,160600,485125888,698,698,698,698,0
|
|
20230627,160500,485125888,698,698,698,698,0
|
|
20230627,160400,485125888,698,698,698,698,0
|
|
20230627,160300,485125888,698,698,698,698,0
|
|
20230627,160200,485125888,698,698,698,698,0
|
|
20230627,160100,485125888,698,698,698,698,0
|
|
20230627,160000,485125888,698,698,698,698,0
|
|
20230627,155900,485125888,698,698,698,698,0
|
|
20230627,155800,485125888,698,698,698,698,0
|
|
20230627,155700,485125888,698,698,698,698,0
|
|
20230627,155600,485125888,698,698,698,698,0
|
|
20230627,155500,485125888,698,698,698,698,0
|
|
20230627,155400,485125888,698,698,698,698,0
|
|
20230627,155300,485125888,698,698,698,698,0
|
|
20230627,155200,485125888,698,698,698,698,0
|
|
20230627,155100,485125888,698,698,698,698,0
|
|
20230627,155000,485125888,698,698,698,698,0
|
|
20230627,154900,485125888,698,698,698,698,0
|
|
20230627,154800,485125888,698,698,698,698,0
|
|
20230627,154700,485125888,698,698,698,698,0
|
|
20230627,154600,485125888,698,698,698,698,0
|
|
20230627,154500,485125888,698,698,698,698,0
|
|
20230627,154400,485125888,698,698,698,698,0
|
|
20230627,154300,485125888,698,698,698,698,0
|
|
20230627,154200,485125888,698,698,698,698,0
|
|
20230627,154100,485125888,698,698,698,698,0
|
|
20230627,154000,485125888,698,698,698,698,0
|
|
20230627,153900,485125888,698,698,698,698,4668
|
|
20230627,153800,485125888,698,698,698,698,0
|
|
20230627,153700,485125888,698,698,698,698,0
|
|
20230627,153600,485125888,698,698,698,698,0
|
|
20230627,153500,485125888,698,698,698,698,0
|
|
20230627,153400,485125888,698,698,698,698,0
|
|
20230627,153300,485125888,698,698,698,698,0
|
|
20230627,153200,485125888,698,698,698,698,0
|
|
20230627,153100,485125888,698,698,698,698,0
|
|
20230627,153000,485125888,698,698,698,698,4668
|
|
20230627,152900,481867624,700,700,700,700,0
|
|
20230627,152800,481867624,700,700,700,700,0
|
|
20230627,152700,481867624,700,700,700,700,0
|
|
20230627,152600,481867624,700,700,700,700,0
|
|
20230627,152500,481867624,700,700,700,700,0
|
|
20230627,152400,481867624,700,700,700,700,0
|
|
20230627,152300,481867624,700,700,700,700,0
|
|
20230627,152200,481867624,700,700,700,700,0
|
|
20230627,152100,481867624,700,700,700,700,0
|
|
20230627,152000,481867624,700,700,700,700,0
|
|
20230627,151900,481867624,700,700,700,700,800
|
|
20230627,151800,481307624,700,700,700,700,5000
|
|
20230627,151700,477807624,700,700,700,700,1
|
|
20230627,151600,477806924,699,698,699,698,2553
|
|
20230627,151500,476023428,698,697,698,697,1001
|
|
20230627,151400,475325630,698,698,698,698,0
|
|
20230627,151300,475325630,698,698,698,698,2
|
|
20230627,151200,475324234,694,694,694,694,2268
|
|
20230627,151100,473750242,698,694,698,694,720
|
|
20230627,151000,473250542,698,695,698,695,2943
|
|
20230627,150900,471200840,698,694,698,694,217
|
|
20230627,150800,471049382,697,697,697,697,10762
|
|
20230627,150700,463548268,697,695,697,692,8055
|
|
20230627,150600,457948037,696,694,696,694,5000
|
|
20230627,150500,454475240,694,694,694,694,0
|
|
20230627,150400,454475240,694,692,694,692,1284
|
|
20230627,150300,453586610,693,693,693,693,1899
|
|
20230627,150200,452270603,693,695,695,693,10
|
|
20230627,150100,452263655,695,695,695,695,1
|
|
20230627,150000,452262960,693,694,695,693,600
|
|
20230627,145900,451846161,693,693,693,693,5535
|
|
20230627,145800,448010406,693,693,693,693,890
|
|
20230627,145700,447393636,693,693,693,693,500
|
|
20230627,145600,447047136,692,692,692,692,0
|
|
20230627,145500,447047136,692,692,692,692,2923
|
|
20230627,145400,445024420,693,693,694,693,3282
|
|
20230627,145300,442749862,693,693,693,693,40
|
|
20230627,145200,442722142,692,692,692,692,1
|
|
20230627,145100,442721450,691,695,695,691,22447
|
|
20230627,145000,427174000,695,695,695,695,0
|
|
20230627,144900,427174000,695,696,696,695,2501
|
|
20230627,144800,425435304,695,695,695,695,639
|
|
20230627,144700,424991199,696,696,696,696,1
|
|
20230627,144600,424990503,695,695,695,695,1000
|
|
20230627,144500,424295503,695,695,695,695,1455
|
|
20230627,144400,423284278,694,694,694,694,0
|
|
20230627,144300,423284278,694,694,694,694,2176
|
|
20230627,144200,421774134,694,694,694,694,1000
|
|
20230627,144100,421080134,694,694,694,694,1443
|
|
20230627,144000,420078692,694,694,694,694,0
|
|
20230627,143900,420078692,694,694,694,694,1443
|
|
20230627,143800,419077250,695,695,695,695,0
|
|
20230627,143700,419077250,695,695,695,695,1
|
|
20230627,143600,419076555,691,691,691,691,0
|
|
20230627,143500,419076555,691,691,691,691,2205
|
|
20230627,143400,417552900,693,692,693,692,3376
|
|
20230627,143300,415216707,692,693,693,692,2001
|
|
20230627,143200,413830015,692,694,694,692,1152
|
|
20230627,143100,413031629,693,692,693,692,2
|
|
20230627,143000,413030244,692,692,692,692,70
|
|
20230627,142900,412981804,692,692,692,691,3542
|
|
20230627,142800,410533148,692,692,692,692,0
|
|
20230627,142700,410533148,692,692,692,692,0
|
|
20230627,142600,410533148,692,692,692,692,300
|
|
20230627,142500,410325548,692,692,692,692,762
|
|
20230627,142400,409798244,692,693,693,692,4848
|
|
20230627,142300,406443318,695,695,695,695,0
|
|
20230627,142200,406443318,695,695,695,695,0
|
|
20230627,142100,406443318,695,695,695,695,0
|
|
20230627,142000,406443318,695,694,695,694,304
|
|
20230627,141900,406232142,694,694,694,694,700
|
|
20230627,141800,405746342,694,695,695,694,236
|
|
20230627,141700,405582518,694,692,694,692,7827
|
|
20230627,141600,400152614,692,692,692,692,5160
|
|
20230627,141500,396581894,692,692,692,691,2455
|
|
20230627,141400,394885108,692,692,693,692,554
|
|
20230627,141300,394501738,693,693,694,691,3795
|
|
20230627,141200,391874159,692,692,692,691,10100
|
|
20230627,141100,384892609,692,692,692,692,2000
|
|
20230627,141000,383508609,693,693,693,693,0
|
|
20230627,140900,383508609,693,693,693,693,104
|
|
20230627,140800,383436537,693,693,693,693,1745
|
|
20230627,140700,382227252,693,693,693,693,161
|
|
20230627,140600,382115679,692,693,693,692,1848
|
|
20230627,140500,380836635,693,694,694,693,253
|
|
20230627,140400,380661301,693,693,693,693,4436
|
|
20230627,140300,377587153,691,692,692,691,16038
|
|
20230627,140200,366488858,692,693,693,692,3542
|
|
20230627,140100,364037429,693,694,694,693,151
|
|
20230627,140000,363932686,693,693,693,693,0
|
|
20230627,135900,363932686,693,693,693,693,1302
|
|
20230627,135800,363030400,696,692,696,692,651
|
|
20230627,135700,362579404,692,694,694,691,13952
|
|
20230627,135600,352930085,695,697,697,695,6324
|
|
20230627,135500,348533880,697,699,699,696,1762
|
|
20230627,135400,347306428,699,697,699,697,46
|
|
20230627,135300,347274364,697,697,698,697,204
|
|
20230627,135200,347132130,697,696,697,696,1045
|
|
20230627,135100,346404795,696,696,696,696,130
|
|
20230627,135000,346314315,697,697,697,695,1946
|
|
20230627,134900,344960091,698,698,698,697,35
|
|
20230627,134800,344935665,698,697,698,697,145
|
|
20230627,134700,344834457,698,698,698,697,894
|
|
20230627,134600,344210446,699,697,699,697,4207
|
|
20230627,134500,341278052,697,697,697,697,10
|
|
20230627,134400,341271082,697,697,697,697,0
|
|
20230627,134300,341271082,697,697,697,697,253
|
|
20230627,134200,341094741,697,698,698,697,663
|
|
20230627,134100,340632467,698,698,698,698,5
|
|
20230627,134000,340628977,700,693,700,692,4954
|
|
20230627,133900,337185762,693,693,693,693,100
|
|
20230627,133800,337116462,699,694,699,694,1500
|
|
20230627,133700,336069545,694,694,694,694,516
|
|
20230627,133600,335711441,699,694,699,694,9074
|
|
20230627,133500,329369085,690,696,696,690,14315
|
|
20230627,133400,319454342,696,698,698,695,11460
|
|
20230627,133300,311479913,698,698,698,698,170
|
|
20230627,133200,311361253,698,699,699,698,14267
|
|
20230627,133100,301402504,699,702,702,699,80901
|
|
20230627,133000,244748551,702,702,702,702,3000
|
|
20230627,132900,242642551,702,702,702,702,10
|
|
20230627,132800,242635531,702,702,702,702,0
|
|
20230627,132700,242635531,702,702,702,702,0
|
|
20230627,132600,242635531,702,702,702,702,7240
|
|
20230627,132500,237553051,702,704,704,702,22311
|
|
20230627,132400,221878498,704,705,705,704,3541
|
|
20230627,132300,219385514,705,705,705,705,0
|
|
20230627,132200,219385514,705,705,705,705,0
|
|
20230627,132100,219385514,705,704,705,704,30
|
|
20230627,132000,219364380,704,704,704,704,0
|
|
20230627,131900,219364380,704,704,704,704,0
|
|
20230627,131800,219364380,704,704,704,704,40
|
|
20230627,131700,219336220,703,703,703,703,0
|
|
20230627,131600,219336220,703,703,703,703,45
|
|
20230627,131500,219304585,704,704,704,704,70
|
|
20230627,131400,219255305,704,704,704,704,7102
|
|
20230627,131300,214255497,704,704,704,704,0
|
|
20230627,131200,214255497,704,704,704,704,0
|
|
20230627,131100,214255497,704,704,704,704,0
|
|
20230627,131000,214255497,704,704,704,704,54
|
|
20230627,130900,214217481,704,704,704,704,0
|
|
20230627,130800,214217481,704,704,704,704,102
|
|
20230627,130700,214145673,703,703,703,703,0
|
|
20230627,130600,214145673,703,703,703,703,0
|
|
20230627,130500,214145673,703,703,703,703,472
|
|
20230627,130400,213813857,703,703,703,703,0
|
|
20230627,130300,213813857,703,703,703,703,0
|
|
20230627,130200,213813857,703,703,703,703,0
|
|
20230627,130100,213813857,703,703,703,703,0
|
|
20230627,130000,213813857,703,703,703,703,0
|
|
20230627,125900,213813857,703,704,704,703,2544
|
|
20230627,125800,212025316,704,704,704,704,4
|
|
20230627,125700,212022500,704,704,704,704,0
|
|
20230627,125600,212022500,704,704,704,704,0
|
|
20230627,125500,212022500,704,704,704,704,178
|
|
20230627,125400,211897188,704,704,704,704,1000
|
|
20230627,125300,211193188,704,704,704,704,0
|
|
20230627,125200,211193188,704,704,704,704,0
|
|
20230627,125100,211193188,704,704,704,704,0
|
|
20230627,125000,211193188,704,704,704,704,0
|
|
20230627,124900,211193188,704,704,704,704,210
|
|
20230627,124800,211045348,704,704,704,704,50
|
|
20230627,124700,211010148,704,704,704,704,0
|
|
20230627,124600,211010148,704,704,704,704,0
|
|
20230627,124500,211010148,704,704,704,704,0
|
|
20230627,124400,211010148,704,704,704,704,0
|
|
20230627,124300,211010148,704,704,704,704,0
|
|
20230627,124200,211010148,704,705,705,704,1170
|
|
20230627,124100,210186458,705,705,705,705,20
|
|
20230627,124000,210172358,707,707,707,707,0
|
|
20230627,123900,210172358,707,707,707,707,0
|
|
20230627,123800,210172358,707,707,707,707,276
|
|
20230627,123700,209977226,704,704,704,704,100
|
|
20230627,123600,209906826,703,703,703,703,0
|
|
20230627,123500,209906826,703,705,705,703,9032
|
|
20230627,123400,203547192,705,705,705,705,129
|
|
20230627,123300,203456247,705,705,705,705,16090
|
|
20230627,123200,192112797,705,706,706,705,15000
|
|
20230627,123100,181535731,707,707,707,707,850
|
|
20230627,123000,180934781,710,710,710,710,1
|
|
20230627,122900,180934071,706,706,706,706,744
|
|
20230627,122800,180408807,705,705,705,705,0
|
|
20230627,122700,180408807,705,705,705,705,0
|
|
20230627,122600,180408807,705,705,705,705,28
|
|
20230627,122500,180389067,705,705,705,705,14879
|
|
20230627,122400,169899372,705,706,706,705,4865
|
|
20230627,122300,166469247,706,706,706,706,0
|
|
20230627,122200,166469247,706,706,706,706,656
|
|
20230627,122100,166006111,706,706,706,706,13000
|
|
20230627,122000,156828111,706,706,706,706,0
|
|
20230627,121900,156828111,706,707,707,706,13018
|
|
20230627,121800,147625775,708,708,708,708,293
|
|
20230627,121700,147418331,707,707,707,707,0
|
|
20230627,121600,147418331,707,707,707,707,0
|
|
20230627,121500,147418331,707,708,708,707,3628
|
|
20230627,121400,144850839,708,710,711,708,13024
|
|
20230627,121300,135615800,711,711,711,709,8
|
|
20230627,121200,135610124,710,710,710,710,31
|
|
20230627,121100,135588114,710,710,710,710,0
|
|
20230627,121000,135588114,710,710,710,710,0
|
|
20230627,120900,135588114,710,710,710,710,0
|
|
20230627,120800,135588114,710,710,710,710,177
|
|
20230627,120700,135462444,710,710,710,710,4
|
|
20230627,120600,135459604,710,710,710,710,64
|
|
20230627,120500,135414164,710,710,710,710,0
|
|
20230627,120400,135414164,710,710,710,710,0
|
|
20230627,120300,135414164,710,710,710,710,65
|
|
20230627,120200,135368014,710,710,710,710,0
|
|
20230627,120100,135368014,710,710,710,710,3628
|
|
20230627,120000,132792134,710,710,710,710,0
|
|
20230627,115900,132792134,710,710,710,710,0
|
|
20230627,115800,132792134,710,710,710,710,0
|
|
20230627,115700,132792134,710,710,710,710,0
|
|
20230627,115600,132792134,710,710,710,710,0
|
|
20230627,115500,132792134,710,710,710,710,0
|
|
20230627,115400,132792134,710,710,710,710,0
|
|
20230627,115300,132792134,710,710,710,710,0
|
|
20230627,115200,132792134,710,710,710,710,0
|
|
20230627,115100,132792134,710,710,710,710,0
|
|
20230627,115000,132792134,710,710,710,710,0
|
|
20230627,114900,132792134,710,710,710,710,2500
|
|
20230627,114800,131017134,710,710,710,710,247
|
|
20230627,114700,130841764,710,710,710,710,0
|
|
20230627,114600,130841764,710,710,710,710,0
|
|
20230627,114500,130841764,710,710,710,710,0
|
|
20230627,114400,130841764,710,710,710,710,1000
|
|
20230627,114300,130131764,710,710,710,710,1000
|
|
20230627,114200,129421764,710,710,710,709,3127
|
|
20230627,114100,127202617,710,710,710,710,1352
|
|
20230627,114000,126242697,710,711,711,710,1709
|
|
20230627,113900,125029297,710,710,710,710,0
|
|
20230627,113800,125029297,710,713,713,710,4322
|
|
20230627,113700,121960415,711,711,711,711,1000
|
|
20230627,113600,121249415,711,714,714,711,816
|
|
20230627,113500,120669078,714,714,714,714,0
|
|
20230627,113400,120669078,714,714,714,714,0
|
|
20230627,113300,120669078,714,714,714,714,0
|
|
20230627,113200,120669078,714,712,714,712,208
|
|
20230627,113100,120520980,712,712,712,712,0
|
|
20230627,113000,120520980,712,712,712,712,51
|
|
20230627,112900,120484668,714,714,714,714,0
|
|
20230627,112800,120484668,714,714,714,714,1
|
|
20230627,112700,120483954,714,714,714,714,200
|
|
20230627,112600,120341154,715,715,715,715,0
|
|
20230627,112500,120341154,715,715,715,715,0
|
|
20230627,112400,120341154,715,715,715,715,0
|
|
20230627,112300,120341154,715,715,715,715,0
|
|
20230627,112200,120341154,715,715,715,715,0
|
|
20230627,112100,120341154,715,712,715,712,36
|
|
20230627,112000,120315499,712,712,712,712,10
|
|
20230627,111900,120308379,712,712,712,712,530
|
|
20230627,111800,119931019,715,715,715,715,0
|
|
20230627,111700,119931019,715,715,715,715,11
|
|
20230627,111600,119923154,716,716,716,716,0
|
|
20230627,111500,119923154,716,716,716,716,200
|
|
20230627,111400,119779954,710,717,717,710,1436
|
|
20230627,111300,118758925,717,716,717,715,41
|
|
20230627,111200,118729581,717,717,717,717,297
|
|
20230627,111100,118516632,716,716,716,715,457
|
|
20230627,111000,118189706,717,713,717,713,5879
|
|
20230627,110900,113993056,712,712,712,712,3000
|
|
20230627,110800,111857056,712,712,712,712,0
|
|
20230627,110700,111857056,712,712,712,712,0
|
|
20230627,110600,111857056,712,712,712,712,0
|
|
20230627,110500,111857056,712,712,712,712,0
|
|
20230627,110400,111857056,712,712,712,712,0
|
|
20230627,110300,111857056,712,712,712,712,100
|
|
20230627,110200,111785856,710,712,712,710,252
|
|
20230627,110100,111606492,710,713,713,710,170
|
|
20230627,110000,111485768,713,713,713,713,212
|
|
20230627,105900,111334612,708,708,708,708,0
|
|
20230627,105800,111334612,708,708,708,708,0
|
|
20230627,105700,111334612,708,708,708,708,0
|
|
20230627,105600,111334612,708,708,708,708,30
|
|
20230627,105500,111313372,709,709,709,709,7
|
|
20230627,105400,111308409,709,710,710,709,293
|
|
20230627,105300,111100601,716,716,716,716,0
|
|
20230627,105200,111100601,716,710,716,710,2930
|
|
20230627,105100,109020295,708,708,708,708,0
|
|
20230627,105000,109020295,708,709,710,708,617
|
|
20230627,104900,108583189,709,709,709,709,100
|
|
20230627,104800,108512289,709,709,709,709,4509
|
|
20230627,104700,105315408,708,708,708,708,0
|
|
20230627,104600,105315408,708,708,708,708,1191
|
|
20230627,104500,104472180,708,708,708,708,0
|
|
20230627,104400,104472180,708,708,708,708,34
|
|
20230627,104300,104448108,709,709,709,709,0
|
|
20230627,104200,104448108,709,709,709,709,20
|
|
20230627,104100,104433928,708,708,708,708,0
|
|
20230627,104000,104433928,708,708,708,708,432
|
|
20230627,103900,104128072,709,709,709,709,151
|
|
20230627,103800,104021013,709,709,709,709,0
|
|
20230627,103700,104021013,709,709,709,709,234
|
|
20230627,103600,103855107,709,709,709,709,0
|
|
20230627,103500,103855107,709,710,710,709,5373
|
|
20230627,103400,100043062,711,711,711,711,1100
|
|
20230627,103300,99260962,712,713,713,712,1747
|
|
20230627,103200,98016869,713,713,713,713,0
|
|
20230627,103100,98016869,713,713,713,713,0
|
|
20230627,103000,98016869,713,716,717,713,500
|
|
20230627,102900,97658782,717,717,717,717,0
|
|
20230627,102800,97658782,717,715,717,715,182
|
|
20230627,102700,97528362,717,713,717,713,1008
|
|
20230627,102600,96809633,717,716,717,714,193
|
|
20230627,102500,96671811,717,716,717,716,3
|
|
20230627,102400,96669662,714,714,714,714,1
|
|
20230627,102300,96668948,714,714,714,714,180
|
|
20230627,102200,96540428,713,713,713,713,1
|
|
20230627,102100,96539715,716,716,716,716,1
|
|
20230627,102000,96538999,717,717,717,717,0
|
|
20230627,101900,96538999,717,717,717,717,0
|
|
20230627,101800,96538999,717,717,717,717,0
|
|
20230627,101700,96538999,717,717,717,717,0
|
|
20230627,101600,96538999,717,717,717,717,70
|
|
20230627,101500,96488809,718,717,718,717,288
|
|
20230627,101400,96282069,718,718,718,718,0
|
|
20230627,101300,96282069,718,714,718,714,226
|
|
20230627,101200,96120689,712,712,712,712,1000
|
|
20230627,101100,95408689,714,714,714,714,58
|
|
20230627,101000,95367277,714,714,714,714,200
|
|
20230627,100900,95224477,712,714,714,712,1384
|
|
20230627,100800,94238269,714,714,714,714,200
|
|
20230627,100700,94095469,713,713,713,713,0
|
|
20230627,100600,94095469,713,713,714,713,804
|
|
20230627,100500,93522216,713,713,713,713,1
|
|
20230627,100400,93521503,714,714,714,714,0
|
|
20230627,100300,93521503,714,714,714,714,0
|
|
20230627,100200,93521503,714,714,714,714,0
|
|
20230627,100100,93521503,714,714,714,714,1
|
|
20230627,100000,93520789,709,709,709,709,0
|
|
20230627,095900,93520789,709,711,711,709,1430
|
|
20230627,095800,92505589,719,713,719,713,15000
|
|
20230627,095700,81723761,714,709,714,709,2571
|
|
20230627,095600,79894399,709,709,709,709,0
|
|
20230627,095500,79894399,709,709,709,709,9
|
|
20230627,095400,79888018,709,709,709,709,0
|
|
20230627,095300,79888018,709,709,709,709,0
|
|
20230627,095200,79888018,709,708,709,708,962
|
|
20230627,095100,79205961,709,709,709,709,321
|
|
20230627,095000,78978372,709,709,709,709,20
|
|
20230627,094900,78964192,712,712,712,712,0
|
|
20230627,094800,78964192,712,712,712,712,2
|
|
20230627,094700,78962768,712,712,712,712,1
|
|
20230627,094600,78962056,708,708,708,708,0
|
|
20230627,094500,78962056,708,710,710,708,4810
|
|
20230627,094400,75552744,710,710,710,710,1195
|
|
20230627,094300,74704294,710,711,711,710,500
|
|
20230627,094200,74349036,712,712,712,712,0
|
|
20230627,094100,74349036,712,712,712,712,6
|
|
20230627,094000,74344764,713,713,713,713,0
|
|
20230627,093900,74344764,713,713,713,713,0
|
|
20230627,093800,74344764,713,713,713,713,197
|
|
20230627,093700,74204303,716,717,717,716,70
|
|
20230627,093600,74154182,713,713,713,713,309
|
|
20230627,093500,73933865,713,713,713,713,1
|
|
20230627,093400,73933152,713,713,713,713,187
|
|
20230627,093300,73799821,713,711,713,711,1756
|
|
20230627,093200,72551303,713,713,713,713,2
|
|
20230627,093100,72549877,710,710,710,710,1965
|
|
20230627,093000,71154727,710,711,711,710,31400
|
|
20230627,092900,48860596,710,712,712,710,4038
|
|
20230627,092800,45990787,712,712,712,712,0
|
|
20230627,092700,45990787,712,712,712,712,0
|
|
20230627,092600,45990787,712,713,713,712,3052
|
|
20230627,092500,43817711,714,714,714,712,3052
|
|
20230627,092400,41642836,713,713,713,713,0
|
|
20230627,092300,41642836,713,717,717,713,59
|
|
20230627,092200,41600764,713,713,713,713,4424
|
|
20230627,092100,38446452,713,715,715,713,6986
|
|
20230627,092000,33456014,715,716,716,715,8223
|
|
20230627,091900,27576469,717,717,717,717,2
|
|
20230627,091800,27575035,717,717,717,717,1023
|
|
20230627,091700,26841544,718,719,720,718,5220
|
|
20230627,091600,23089621,719,719,719,719,80
|
|
20230627,091500,23032101,721,721,721,721,0
|
|
20230627,091400,23032101,721,720,721,720,422
|
|
20230627,091300,22728260,722,722,722,722,1
|
|
20230627,091200,22727538,717,717,717,717,999
|
|
20230627,091100,22011255,715,719,719,715,10500
|
|
20230627,091000,14486690,718,718,718,718,1000
|
|
20230627,090900,13768690,718,722,722,718,871
|
|
20230627,090800,13143186,719,719,719,719,0
|
|
20230627,090700,13143186,719,719,719,719,0
|
|
20230627,090600,13143186,719,719,719,719,190
|
|
20230627,090500,13006576,725,725,725,725,0
|
|
20230627,090400,13006576,725,719,725,719,911
|
|
20230627,090300,12351556,719,719,719,719,0
|
|
20230627,090200,12351556,719,714,719,714,2018
|
|
20230627,090100,10910009,719,719,719,719,56
|
|
20230627,090000,10869745,719,718,719,716,15139
|