644 lines
28 KiB
CSV
644 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194100,140405419,281,281,281,281,1610
|
|
20230627,194000,140405419,281,281,281,281,0
|
|
20230627,193900,140405419,281,281,281,281,0
|
|
20230627,193800,140405419,281,281,281,281,0
|
|
20230627,193700,140405419,281,281,281,281,0
|
|
20230627,193600,140405419,281,281,281,281,0
|
|
20230627,193500,140405419,281,281,281,281,0
|
|
20230627,193400,140405419,281,281,281,281,0
|
|
20230627,193300,140405419,281,281,281,281,0
|
|
20230627,193200,140405419,281,281,281,281,0
|
|
20230627,193100,140405419,281,281,281,281,0
|
|
20230627,193000,140405419,281,281,281,281,0
|
|
20230627,192900,140405419,281,281,281,281,0
|
|
20230627,192800,140405419,281,281,281,281,0
|
|
20230627,192700,140405419,281,281,281,281,0
|
|
20230627,192600,140405419,281,281,281,281,0
|
|
20230627,192500,140405419,281,281,281,281,0
|
|
20230627,192400,140405419,281,281,281,281,0
|
|
20230627,192300,140405419,281,281,281,281,0
|
|
20230627,192200,140405419,281,281,281,281,0
|
|
20230627,192100,140405419,281,281,281,281,0
|
|
20230627,192000,140405419,281,281,281,281,0
|
|
20230627,191900,140405419,281,281,281,281,0
|
|
20230627,191800,140405419,281,281,281,281,0
|
|
20230627,191700,140405419,281,281,281,281,0
|
|
20230627,191600,140405419,281,281,281,281,0
|
|
20230627,191500,140405419,281,281,281,281,0
|
|
20230627,191400,140405419,281,281,281,281,0
|
|
20230627,191300,140405419,281,281,281,281,0
|
|
20230627,191200,140405419,281,281,281,281,0
|
|
20230627,191100,140405419,281,281,281,281,1610
|
|
20230627,191000,140405419,281,281,281,281,0
|
|
20230627,190900,140405419,281,281,281,281,0
|
|
20230627,190800,140405419,281,281,281,281,0
|
|
20230627,190700,140405419,281,281,281,281,0
|
|
20230627,190600,140405419,281,281,281,281,0
|
|
20230627,190500,140405419,281,281,281,281,0
|
|
20230627,190400,140405419,281,281,281,281,0
|
|
20230627,190300,140405419,281,281,281,281,0
|
|
20230627,190200,140405419,281,281,281,281,0
|
|
20230627,190100,140405419,281,281,281,281,0
|
|
20230627,190000,140405419,281,281,281,281,0
|
|
20230627,185900,140405419,281,281,281,281,0
|
|
20230627,185800,140405419,281,281,281,281,0
|
|
20230627,185700,140405419,281,281,281,281,0
|
|
20230627,185600,140405419,281,281,281,281,0
|
|
20230627,185500,140405419,281,281,281,281,0
|
|
20230627,185400,140405419,281,281,281,281,0
|
|
20230627,185300,140405419,281,281,281,281,0
|
|
20230627,185200,140405419,281,281,281,281,0
|
|
20230627,185100,140405419,281,281,281,281,0
|
|
20230627,185000,140405419,281,281,281,281,0
|
|
20230627,184900,140405419,281,281,281,281,0
|
|
20230627,184800,140405419,281,281,281,281,0
|
|
20230627,184700,140405419,281,281,281,281,0
|
|
20230627,184600,140405419,281,281,281,281,0
|
|
20230627,184500,140405419,281,281,281,281,0
|
|
20230627,184400,140405419,281,281,281,281,0
|
|
20230627,184300,140405419,281,281,281,281,0
|
|
20230627,184200,140405419,281,281,281,281,0
|
|
20230627,184100,140405419,281,281,281,281,1610
|
|
20230627,184000,140405419,281,281,281,281,0
|
|
20230627,183900,140405419,281,281,281,281,0
|
|
20230627,183800,140405419,281,281,281,281,0
|
|
20230627,183700,140405419,281,281,281,281,0
|
|
20230627,183600,140405419,281,281,281,281,0
|
|
20230627,183500,140405419,281,281,281,281,0
|
|
20230627,183400,140405419,281,281,281,281,0
|
|
20230627,183300,140405419,281,281,281,281,0
|
|
20230627,183200,140405419,281,281,281,281,0
|
|
20230627,183100,140405419,281,281,281,281,0
|
|
20230627,183000,140405419,281,281,281,281,0
|
|
20230627,182900,140405419,281,281,281,281,0
|
|
20230627,182800,140405419,281,281,281,281,0
|
|
20230627,182700,140405419,281,281,281,281,0
|
|
20230627,182600,140405419,281,281,281,281,0
|
|
20230627,182500,140405419,281,281,281,281,0
|
|
20230627,182400,140405419,281,281,281,281,0
|
|
20230627,182300,140405419,281,281,281,281,0
|
|
20230627,182200,140405419,281,281,281,281,0
|
|
20230627,182100,140405419,281,281,281,281,0
|
|
20230627,182000,140405419,281,281,281,281,0
|
|
20230627,181900,140405419,281,281,281,281,0
|
|
20230627,181800,140405419,281,281,281,281,0
|
|
20230627,181700,140405419,281,281,281,281,0
|
|
20230627,181600,140405419,281,281,281,281,0
|
|
20230627,181500,140405419,281,281,281,281,0
|
|
20230627,181400,140405419,281,281,281,281,0
|
|
20230627,181300,140405419,281,281,281,281,0
|
|
20230627,181200,140405419,281,281,281,281,0
|
|
20230627,181100,140405419,281,281,281,281,1610
|
|
20230627,181000,140405419,281,281,281,281,0
|
|
20230627,180900,140405419,281,281,281,281,0
|
|
20230627,180800,140405419,281,281,281,281,0
|
|
20230627,180700,140405419,281,281,281,281,0
|
|
20230627,180600,140405419,281,281,281,281,0
|
|
20230627,180500,140405419,281,281,281,281,0
|
|
20230627,180400,140405419,281,281,281,281,0
|
|
20230627,180300,140405419,281,281,281,281,0
|
|
20230627,180200,140405419,281,281,281,281,0
|
|
20230627,180100,140405419,281,281,281,281,0
|
|
20230627,180000,140405419,281,281,281,281,0
|
|
20230627,175900,140405419,281,281,281,281,0
|
|
20230627,175800,140405419,281,281,281,281,0
|
|
20230627,175700,140405419,281,281,281,281,0
|
|
20230627,175600,140405419,281,281,281,281,0
|
|
20230627,175500,140405419,281,281,281,281,0
|
|
20230627,175400,140405419,281,281,281,281,0
|
|
20230627,175300,140405419,281,281,281,281,0
|
|
20230627,175200,140405419,281,281,281,281,0
|
|
20230627,175100,140405419,281,281,281,281,0
|
|
20230627,175000,140405419,281,281,281,281,0
|
|
20230627,174900,140405419,281,281,281,281,0
|
|
20230627,174800,140405419,281,281,281,281,0
|
|
20230627,174700,140405419,281,281,281,281,0
|
|
20230627,174600,140405419,281,281,281,281,0
|
|
20230627,174500,140405419,281,281,281,281,0
|
|
20230627,174400,140405419,281,281,281,281,0
|
|
20230627,174300,140405419,281,281,281,281,0
|
|
20230627,174200,140405419,281,281,281,281,0
|
|
20230627,174100,140405419,281,281,281,281,1610
|
|
20230627,174000,140405419,281,281,281,281,0
|
|
20230627,173900,140405419,281,281,281,281,0
|
|
20230627,173800,140405419,281,281,281,281,0
|
|
20230627,173700,140405419,281,281,281,281,0
|
|
20230627,173600,140405419,281,281,281,281,0
|
|
20230627,173500,140405419,281,281,281,281,0
|
|
20230627,173400,140405419,281,281,281,281,0
|
|
20230627,173300,140405419,281,281,281,281,0
|
|
20230627,173200,140405419,281,281,281,281,0
|
|
20230627,173100,140405419,281,281,281,281,0
|
|
20230627,173000,140405419,281,281,281,281,0
|
|
20230627,172900,140405419,281,281,281,281,0
|
|
20230627,172800,140405419,281,281,281,281,0
|
|
20230627,172700,140405419,281,281,281,281,0
|
|
20230627,172600,140405419,281,281,281,281,0
|
|
20230627,172500,140405419,281,281,281,281,0
|
|
20230627,172400,140405419,281,281,281,281,0
|
|
20230627,172300,140405419,281,281,281,281,0
|
|
20230627,172200,140405419,281,281,281,281,0
|
|
20230627,172100,140405419,281,281,281,281,0
|
|
20230627,172000,140405419,281,281,281,281,0
|
|
20230627,171900,140405419,281,281,281,281,0
|
|
20230627,171800,140405419,281,281,281,281,0
|
|
20230627,171700,140405419,281,281,281,281,0
|
|
20230627,171600,140405419,281,281,281,281,0
|
|
20230627,171500,140405419,281,281,281,281,0
|
|
20230627,171400,140405419,281,281,281,281,0
|
|
20230627,171300,140405419,281,281,281,281,0
|
|
20230627,171200,140405419,281,281,281,281,0
|
|
20230627,171100,140405419,281,281,281,281,1610
|
|
20230627,171000,140405419,281,281,281,281,0
|
|
20230627,170900,140405419,281,281,281,281,0
|
|
20230627,170800,140405419,281,281,281,281,0
|
|
20230627,170700,140405419,281,281,281,281,0
|
|
20230627,170600,140405419,281,281,281,281,0
|
|
20230627,170500,140405419,281,281,281,281,0
|
|
20230627,170400,140405419,281,281,281,281,0
|
|
20230627,170300,140405419,281,281,281,281,0
|
|
20230627,170200,140405419,281,281,281,281,0
|
|
20230627,170100,140405419,281,281,281,281,0
|
|
20230627,170000,140405419,281,281,281,281,0
|
|
20230627,165900,140405419,281,281,281,281,0
|
|
20230627,165800,140405419,281,281,281,281,0
|
|
20230627,165700,140405419,281,281,281,281,0
|
|
20230627,165600,140405419,281,281,281,281,0
|
|
20230627,165500,140405419,281,281,281,281,0
|
|
20230627,165400,140405419,281,281,281,281,0
|
|
20230627,165300,140405419,281,281,281,281,0
|
|
20230627,165200,140405419,281,281,281,281,0
|
|
20230627,165100,140405419,281,281,281,281,0
|
|
20230627,165000,140405419,281,281,281,281,0
|
|
20230627,164900,140405419,281,281,281,281,0
|
|
20230627,164800,140405419,281,281,281,281,0
|
|
20230627,164700,140405419,281,281,281,281,0
|
|
20230627,164600,140405419,281,281,281,281,0
|
|
20230627,164500,140405419,281,281,281,281,0
|
|
20230627,164400,140405419,281,281,281,281,0
|
|
20230627,164300,140405419,281,281,281,281,0
|
|
20230627,164200,140405419,281,281,281,281,0
|
|
20230627,164100,140405419,281,281,281,281,1610
|
|
20230627,164000,140405419,281,281,281,281,0
|
|
20230627,163900,140405419,281,281,281,281,0
|
|
20230627,163800,140405419,281,281,281,281,0
|
|
20230627,163700,140405419,281,281,281,281,0
|
|
20230627,163600,140405419,281,281,281,281,0
|
|
20230627,163500,140405419,281,281,281,281,0
|
|
20230627,163400,140405419,281,281,281,281,0
|
|
20230627,163300,140405419,281,281,281,281,0
|
|
20230627,163200,140405419,281,281,281,281,0
|
|
20230627,163100,140405419,281,281,281,281,0
|
|
20230627,163000,140405419,281,281,281,281,0
|
|
20230627,162900,140405419,281,281,281,281,0
|
|
20230627,162800,140405419,281,281,281,281,0
|
|
20230627,162700,140405419,281,281,281,281,0
|
|
20230627,162600,140405419,281,281,281,281,0
|
|
20230627,162500,140405419,281,281,281,281,0
|
|
20230627,162400,140405419,281,281,281,281,0
|
|
20230627,162300,140405419,281,281,281,281,0
|
|
20230627,162200,140405419,281,281,281,281,0
|
|
20230627,162100,140405419,281,281,281,281,0
|
|
20230627,162000,140405419,281,281,281,281,0
|
|
20230627,161900,140405419,281,281,281,281,0
|
|
20230627,161800,140405419,281,281,281,281,0
|
|
20230627,161700,140405419,281,281,281,281,0
|
|
20230627,161600,140405419,281,281,281,281,0
|
|
20230627,161500,140405419,281,281,281,281,0
|
|
20230627,161400,140405419,281,281,281,281,0
|
|
20230627,161300,140405419,281,281,281,281,0
|
|
20230627,161200,140405419,281,281,281,281,0
|
|
20230627,161100,140405419,281,281,281,281,1610
|
|
20230627,161000,140405419,281,281,281,281,0
|
|
20230627,160900,140405419,281,281,281,281,0
|
|
20230627,160800,140405419,281,281,281,281,0
|
|
20230627,160700,140405419,281,281,281,281,0
|
|
20230627,160600,140405419,281,281,281,281,0
|
|
20230627,160500,140405419,281,281,281,281,0
|
|
20230627,160400,140405419,281,281,281,281,0
|
|
20230627,160300,140405419,281,281,281,281,0
|
|
20230627,160200,140405419,281,281,281,281,0
|
|
20230627,160100,140405419,281,281,281,281,0
|
|
20230627,160000,140405419,281,281,281,281,0
|
|
20230627,155900,140405419,281,281,281,281,0
|
|
20230627,155800,140405419,281,281,281,281,0
|
|
20230627,155700,140405419,281,281,281,281,0
|
|
20230627,155600,140405419,281,281,281,281,0
|
|
20230627,155500,140405419,281,281,281,281,0
|
|
20230627,155400,140405419,281,281,281,281,0
|
|
20230627,155300,140405419,281,281,281,281,0
|
|
20230627,155200,140405419,281,281,281,281,0
|
|
20230627,155100,140405419,281,281,281,281,0
|
|
20230627,155000,140405419,281,281,281,281,0
|
|
20230627,154900,140405419,281,281,281,281,0
|
|
20230627,154800,140405419,281,281,281,281,0
|
|
20230627,154700,140405419,281,281,281,281,0
|
|
20230627,154600,140405419,281,281,281,281,0
|
|
20230627,154500,140405419,281,281,281,281,0
|
|
20230627,154400,140405419,281,281,281,281,0
|
|
20230627,154300,140405419,281,281,281,281,0
|
|
20230627,154200,140405419,281,281,281,281,0
|
|
20230627,154100,140405419,281,281,281,281,1610
|
|
20230627,154000,140405419,281,281,281,281,0
|
|
20230627,153900,140405419,281,281,281,281,0
|
|
20230627,153800,140405419,281,281,281,281,0
|
|
20230627,153700,140405419,281,281,281,281,0
|
|
20230627,153600,140405419,281,281,281,281,0
|
|
20230627,153500,140405419,281,281,281,281,0
|
|
20230627,153400,140405419,281,281,281,281,0
|
|
20230627,153300,140405419,281,281,281,281,0
|
|
20230627,153200,140405419,281,281,281,281,0
|
|
20230627,153100,140405419,281,281,281,281,0
|
|
20230627,153000,140405419,281,281,281,281,1610
|
|
20230627,152900,139953009,281,281,281,281,0
|
|
20230627,152800,139953009,281,281,281,281,0
|
|
20230627,152700,139953009,281,281,281,281,0
|
|
20230627,152600,139953009,281,281,281,281,0
|
|
20230627,152500,139953009,281,281,281,281,0
|
|
20230627,152400,139953009,281,281,281,281,0
|
|
20230627,152300,139953009,281,281,281,281,0
|
|
20230627,152200,139953009,281,281,281,281,0
|
|
20230627,152100,139953009,281,281,281,281,0
|
|
20230627,152000,139953009,281,281,281,281,0
|
|
20230627,151900,139953009,281,281,281,281,0
|
|
20230627,151800,139953009,281,281,281,281,0
|
|
20230627,151700,139953009,281,281,281,281,86
|
|
20230627,151600,139928843,280,280,280,280,0
|
|
20230627,151500,139928843,280,280,280,280,0
|
|
20230627,151400,139928843,280,280,280,280,7355
|
|
20230627,151300,137869443,281,281,281,281,2
|
|
20230627,151200,137868881,281,281,281,281,216
|
|
20230627,151100,137808185,281,281,281,280,11141
|
|
20230627,151000,134679911,281,281,281,281,121
|
|
20230627,150900,134645910,282,282,282,282,0
|
|
20230627,150800,134645910,282,282,282,282,0
|
|
20230627,150700,134645910,282,282,282,282,0
|
|
20230627,150600,134645910,282,282,282,282,2128
|
|
20230627,150500,134045814,282,282,282,282,0
|
|
20230627,150400,134045814,282,282,282,282,4000
|
|
20230627,150300,132917814,282,282,282,282,55
|
|
20230627,150200,132902304,282,282,282,282,0
|
|
20230627,150100,132902304,282,282,282,282,0
|
|
20230627,150000,132902304,282,282,282,282,0
|
|
20230627,145900,132902304,282,282,282,282,0
|
|
20230627,145800,132902304,282,282,282,282,0
|
|
20230627,145700,132902304,282,282,282,282,25
|
|
20230627,145600,132895254,282,282,282,282,0
|
|
20230627,145500,132895254,282,282,282,282,1000
|
|
20230627,145400,132613254,282,282,282,282,0
|
|
20230627,145300,132613254,282,282,282,282,2
|
|
20230627,145200,132612690,282,282,282,282,0
|
|
20230627,145100,132612690,282,282,282,282,1000
|
|
20230627,145000,132330690,282,282,282,282,5
|
|
20230627,144900,132329280,281,281,281,281,0
|
|
20230627,144800,132329280,281,281,281,281,5001
|
|
20230627,144700,130923999,282,282,282,282,0
|
|
20230627,144600,130923999,282,282,282,282,0
|
|
20230627,144500,130923999,282,282,282,282,0
|
|
20230627,144400,130923999,282,282,282,282,51
|
|
20230627,144300,130909617,282,282,282,282,0
|
|
20230627,144200,130909617,282,282,282,282,0
|
|
20230627,144100,130909617,282,282,282,282,0
|
|
20230627,144000,130909617,282,282,282,282,0
|
|
20230627,143900,130909617,282,282,282,282,11
|
|
20230627,143800,130906515,282,282,282,282,0
|
|
20230627,143700,130906515,282,282,282,282,0
|
|
20230627,143600,130906515,282,282,282,282,0
|
|
20230627,143500,130906515,282,282,282,282,274
|
|
20230627,143400,130829247,282,282,282,282,1000
|
|
20230627,143300,130547247,282,282,282,282,0
|
|
20230627,143200,130547247,282,282,282,282,18
|
|
20230627,143100,130542171,282,282,282,282,4
|
|
20230627,143000,130541043,282,282,282,281,2360
|
|
20230627,142900,129877872,282,282,282,282,0
|
|
20230627,142800,129877872,282,282,282,282,0
|
|
20230627,142700,129877872,282,282,282,282,0
|
|
20230627,142600,129877872,282,282,282,282,0
|
|
20230627,142500,129877872,282,282,282,282,0
|
|
20230627,142400,129877872,282,282,282,282,87
|
|
20230627,142300,129853338,282,282,282,282,0
|
|
20230627,142200,129853338,282,282,282,282,2
|
|
20230627,142100,129852774,282,282,282,282,666
|
|
20230627,142000,129664962,282,282,282,282,0
|
|
20230627,141900,129664962,282,282,282,282,1000
|
|
20230627,141800,129382962,281,281,281,281,25
|
|
20230627,141700,129375937,282,282,282,282,0
|
|
20230627,141600,129375937,282,282,282,282,0
|
|
20230627,141500,129375937,282,282,282,282,0
|
|
20230627,141400,129375937,282,282,282,282,0
|
|
20230627,141300,129375937,282,282,282,282,0
|
|
20230627,141200,129375937,282,282,282,282,0
|
|
20230627,141100,129375937,282,282,282,282,0
|
|
20230627,141000,129375937,282,282,282,282,0
|
|
20230627,140900,129375937,282,282,282,282,0
|
|
20230627,140800,129375937,282,282,282,282,0
|
|
20230627,140700,129375937,282,282,282,282,1
|
|
20230627,140600,129375655,282,282,282,282,10
|
|
20230627,140500,129372835,281,281,281,281,1000
|
|
20230627,140400,129091835,282,282,282,282,200
|
|
20230627,140300,129035435,282,281,282,281,1162
|
|
20230627,140200,128708873,281,281,281,281,0
|
|
20230627,140100,128708873,281,281,281,281,0
|
|
20230627,140000,128708873,281,281,281,281,0
|
|
20230627,135900,128708873,281,281,281,281,0
|
|
20230627,135800,128708873,281,281,281,281,0
|
|
20230627,135700,128708873,281,281,281,281,913
|
|
20230627,135600,128452320,281,281,281,281,50
|
|
20230627,135500,128438270,281,281,281,281,0
|
|
20230627,135400,128438270,281,282,282,281,81
|
|
20230627,135300,128415493,282,282,282,282,1
|
|
20230627,135200,128415211,281,281,281,281,0
|
|
20230627,135100,128415211,281,281,281,281,0
|
|
20230627,135000,128415211,281,281,281,281,0
|
|
20230627,134900,128415211,281,281,281,281,0
|
|
20230627,134800,128415211,281,281,281,281,0
|
|
20230627,134700,128415211,281,281,281,281,0
|
|
20230627,134600,128415211,281,281,281,281,4732
|
|
20230627,134500,127085519,281,281,281,281,0
|
|
20230627,134400,127085519,281,281,281,281,0
|
|
20230627,134300,127085519,281,281,281,281,99
|
|
20230627,134200,127057700,282,282,282,282,0
|
|
20230627,134100,127057700,282,282,282,282,1111
|
|
20230627,134000,126744398,282,282,282,282,1000
|
|
20230627,133900,126462398,282,282,282,282,0
|
|
20230627,133800,126462398,282,282,282,282,0
|
|
20230627,133700,126462398,282,282,282,282,40
|
|
20230627,133600,126451118,282,282,282,282,0
|
|
20230627,133500,126451118,282,282,282,282,0
|
|
20230627,133400,126451118,282,282,282,282,280
|
|
20230627,133300,126372158,282,282,282,282,0
|
|
20230627,133200,126372158,282,282,282,282,0
|
|
20230627,133100,126372158,282,282,282,282,70
|
|
20230627,133000,126352418,281,281,281,281,18
|
|
20230627,132900,126347360,282,282,282,282,0
|
|
20230627,132800,126347360,282,282,282,282,0
|
|
20230627,132700,126347360,282,282,282,282,0
|
|
20230627,132600,126347360,282,282,282,282,0
|
|
20230627,132500,126347360,282,282,282,282,0
|
|
20230627,132400,126347360,282,282,282,282,0
|
|
20230627,132300,126347360,282,282,282,282,0
|
|
20230627,132200,126347360,282,282,282,282,0
|
|
20230627,132100,126347360,282,282,282,282,4
|
|
20230627,132000,126346232,282,282,282,282,0
|
|
20230627,131900,126346232,282,282,282,282,100
|
|
20230627,131800,126318032,282,282,282,282,35
|
|
20230627,131700,126308162,282,282,282,282,0
|
|
20230627,131600,126308162,282,282,282,282,10
|
|
20230627,131500,126305342,282,282,282,282,0
|
|
20230627,131400,126305342,282,282,282,282,0
|
|
20230627,131300,126305342,282,282,282,282,50
|
|
20230627,131200,126291242,282,281,282,281,1246
|
|
20230627,131100,125940913,282,282,282,282,0
|
|
20230627,131000,125940913,282,282,282,282,0
|
|
20230627,130900,125940913,282,282,282,282,0
|
|
20230627,130800,125940913,282,282,282,282,0
|
|
20230627,130700,125940913,282,282,282,282,0
|
|
20230627,130600,125940913,282,282,282,282,0
|
|
20230627,130500,125940913,282,282,282,282,304
|
|
20230627,130400,125855185,282,282,282,282,0
|
|
20230627,130300,125855185,282,282,282,282,0
|
|
20230627,130200,125855185,282,282,282,282,0
|
|
20230627,130100,125855185,282,282,282,282,0
|
|
20230627,130000,125855185,282,282,282,282,0
|
|
20230627,125900,125855185,282,282,282,282,0
|
|
20230627,125800,125855185,282,281,282,281,970
|
|
20230627,125700,125582327,281,281,281,281,60
|
|
20230627,125600,125565467,280,280,280,280,11
|
|
20230627,125500,125562387,280,280,280,280,2458
|
|
20230627,125400,124874147,280,280,280,280,0
|
|
20230627,125300,124874147,280,280,280,280,2
|
|
20230627,125200,124873587,280,280,280,280,500
|
|
20230627,125100,124733587,279,279,279,279,200
|
|
20230627,125000,124677787,280,280,280,280,0
|
|
20230627,124900,124677787,280,280,280,280,0
|
|
20230627,124800,124677787,280,280,280,280,0
|
|
20230627,124700,124677787,280,280,280,280,118
|
|
20230627,124600,124644747,280,280,280,280,0
|
|
20230627,124500,124644747,280,280,280,280,20
|
|
20230627,124400,124639147,280,280,280,280,0
|
|
20230627,124300,124639147,280,280,280,280,31
|
|
20230627,124200,124630467,280,280,280,280,1
|
|
20230627,124100,124630187,279,279,279,279,0
|
|
20230627,124000,124630187,279,279,279,279,0
|
|
20230627,123900,124630187,279,280,280,279,120
|
|
20230627,123800,124596637,281,281,281,281,0
|
|
20230627,123700,124596637,281,281,281,281,0
|
|
20230627,123600,124596637,281,281,281,281,0
|
|
20230627,123500,124596637,281,281,281,281,0
|
|
20230627,123400,124596637,281,281,281,281,0
|
|
20230627,123300,124596637,281,281,281,281,0
|
|
20230627,123200,124596637,281,281,281,281,10016
|
|
20230627,123100,121782141,281,281,281,281,0
|
|
20230627,123000,121782141,281,281,281,281,0
|
|
20230627,122900,121782141,281,281,281,281,0
|
|
20230627,122800,121782141,281,281,281,281,0
|
|
20230627,122700,121782141,281,281,281,281,0
|
|
20230627,122600,121782141,281,281,281,281,0
|
|
20230627,122500,121782141,281,281,281,281,204
|
|
20230627,122400,121724817,281,281,281,281,0
|
|
20230627,122300,121724817,281,281,281,281,0
|
|
20230627,122200,121724817,281,281,281,281,0
|
|
20230627,122100,121724817,281,281,281,281,0
|
|
20230627,122000,121724817,281,281,281,281,0
|
|
20230627,121900,121724817,281,281,281,281,5
|
|
20230627,121800,121723412,279,279,279,279,5
|
|
20230627,121700,121722017,279,279,279,279,0
|
|
20230627,121600,121722017,279,279,279,279,0
|
|
20230627,121500,121722017,279,279,279,279,0
|
|
20230627,121400,121722017,279,279,279,279,10
|
|
20230627,121300,121719227,281,281,281,281,52
|
|
20230627,121200,121704615,280,280,280,280,4286
|
|
20230627,121100,120504535,281,281,281,281,1000
|
|
20230627,121000,120223535,281,281,281,281,1558
|
|
20230627,120900,119785737,281,280,281,280,125
|
|
20230627,120800,119750649,281,281,281,281,0
|
|
20230627,120700,119750649,281,281,281,281,0
|
|
20230627,120600,119750649,281,281,281,281,0
|
|
20230627,120500,119750649,281,281,281,281,0
|
|
20230627,120400,119750649,281,281,281,281,0
|
|
20230627,120300,119750649,281,281,281,281,0
|
|
20230627,120200,119750649,281,281,281,281,0
|
|
20230627,120100,119750649,281,281,281,281,100
|
|
20230627,120000,119722549,281,281,281,281,2887
|
|
20230627,115900,118911302,281,281,281,281,0
|
|
20230627,115800,118911302,281,281,281,281,0
|
|
20230627,115700,118911302,281,281,281,281,0
|
|
20230627,115600,118911302,281,281,281,281,0
|
|
20230627,115500,118911302,281,281,281,281,0
|
|
20230627,115400,118911302,281,281,281,281,0
|
|
20230627,115300,118911302,281,281,281,281,0
|
|
20230627,115200,118911302,281,281,281,281,3
|
|
20230627,115100,118910459,281,281,281,281,13
|
|
20230627,115000,118906806,281,281,281,281,0
|
|
20230627,114900,118906806,281,281,281,281,0
|
|
20230627,114800,118906806,281,281,281,281,0
|
|
20230627,114700,118906806,281,281,281,281,22
|
|
20230627,114600,118900624,281,280,281,280,906
|
|
20230627,114500,118646913,280,280,280,280,2025
|
|
20230627,114400,118079913,280,280,280,280,0
|
|
20230627,114300,118079913,280,280,280,280,0
|
|
20230627,114200,118079913,280,280,280,280,0
|
|
20230627,114100,118079913,280,280,280,280,0
|
|
20230627,114000,118079913,280,280,280,280,0
|
|
20230627,113900,118079913,280,280,280,280,2
|
|
20230627,113800,118079353,281,281,281,281,6
|
|
20230627,113700,118077667,281,281,281,281,0
|
|
20230627,113600,118077667,281,281,281,281,1
|
|
20230627,113500,118077386,281,280,281,280,4846
|
|
20230627,113400,116720364,281,281,281,281,0
|
|
20230627,113300,116720364,281,281,281,281,0
|
|
20230627,113200,116720364,281,281,281,281,0
|
|
20230627,113100,116720364,281,281,281,281,0
|
|
20230627,113000,116720364,281,281,281,281,0
|
|
20230627,112900,116720364,281,281,281,281,0
|
|
20230627,112800,116720364,281,281,281,281,0
|
|
20230627,112700,116720364,281,281,281,281,0
|
|
20230627,112600,116720364,281,281,281,281,0
|
|
20230627,112500,116720364,281,281,281,281,0
|
|
20230627,112400,116720364,281,281,281,281,0
|
|
20230627,112300,116720364,281,281,281,281,0
|
|
20230627,112200,116720364,281,281,281,281,0
|
|
20230627,112100,116720364,281,281,281,281,0
|
|
20230627,112000,116720364,281,281,281,281,0
|
|
20230627,111900,116720364,281,281,281,281,84
|
|
20230627,111800,116696760,281,281,281,281,0
|
|
20230627,111700,116696760,281,281,281,281,0
|
|
20230627,111600,116696760,281,281,281,281,77
|
|
20230627,111500,116675123,280,280,280,280,376
|
|
20230627,111400,116569843,281,281,281,281,214
|
|
20230627,111300,116509709,280,280,280,280,0
|
|
20230627,111200,116509709,280,280,280,280,0
|
|
20230627,111100,116509709,280,280,280,280,0
|
|
20230627,111000,116509709,280,280,280,280,0
|
|
20230627,110900,116509709,280,280,280,280,2382
|
|
20230627,110800,115842749,280,280,280,280,0
|
|
20230627,110700,115842749,280,280,280,280,0
|
|
20230627,110600,115842749,280,280,280,280,3
|
|
20230627,110500,115841909,280,280,280,280,4000
|
|
20230627,110400,114721909,280,280,280,280,200
|
|
20230627,110300,114665909,280,280,280,280,0
|
|
20230627,110200,114665909,280,280,280,280,0
|
|
20230627,110100,114665909,280,280,280,280,0
|
|
20230627,110000,114665909,280,280,280,280,0
|
|
20230627,105900,114665909,280,280,280,280,3000
|
|
20230627,105800,113825909,281,281,281,281,2000
|
|
20230627,105700,113263909,281,281,281,281,0
|
|
20230627,105600,113263909,281,281,281,281,0
|
|
20230627,105500,113263909,281,281,281,281,0
|
|
20230627,105400,113263909,281,281,281,281,0
|
|
20230627,105300,113263909,281,281,281,281,0
|
|
20230627,105200,113263909,281,281,281,281,0
|
|
20230627,105100,113263909,281,281,281,280,821
|
|
20230627,105000,113033835,281,281,281,280,1226
|
|
20230627,104900,112690305,281,281,281,281,0
|
|
20230627,104800,112690305,281,280,281,280,171
|
|
20230627,104700,112642404,281,281,281,281,0
|
|
20230627,104600,112642404,281,280,281,280,2966
|
|
20230627,104500,111811772,280,279,280,279,220
|
|
20230627,104400,111750319,279,279,279,279,3731
|
|
20230627,104300,110709370,279,279,279,278,33392
|
|
20230627,104200,101423002,279,279,279,279,6749
|
|
20230627,104100,99540031,279,279,279,279,913
|
|
20230627,104000,99285304,279,279,279,279,5048
|
|
20230627,103900,97876912,279,279,281,279,54421
|
|
20230627,103800,82693337,280,280,280,280,342
|
|
20230627,103700,82597577,281,281,281,281,1
|
|
20230627,103600,82597296,281,281,281,281,1
|
|
20230627,103500,82597015,281,281,281,280,521
|
|
20230627,103400,82451114,280,281,281,280,3025
|
|
20230627,103300,81604106,281,281,281,281,4
|
|
20230627,103200,81602982,280,280,280,280,442
|
|
20230627,103100,81479222,280,280,280,280,0
|
|
20230627,103000,81479222,280,280,280,280,0
|
|
20230627,102900,81479222,280,280,280,280,1010
|
|
20230627,102800,81196422,280,280,280,280,0
|
|
20230627,102700,81196422,280,280,280,280,41099
|
|
20230627,102600,69688702,280,280,280,280,1833
|
|
20230627,102500,69175462,281,281,281,281,1
|
|
20230627,102400,69175181,281,281,281,281,0
|
|
20230627,102300,69175181,281,281,281,281,0
|
|
20230627,102200,69175181,281,281,281,281,100
|
|
20230627,102100,69147081,281,281,281,281,196
|
|
20230627,102000,69092005,282,282,282,282,1
|
|
20230627,101900,69091723,281,281,281,281,0
|
|
20230627,101800,69091723,281,281,281,281,0
|
|
20230627,101700,69091723,281,281,281,281,0
|
|
20230627,101600,69091723,281,281,281,281,4850
|
|
20230627,101500,67728873,281,281,281,281,5028
|
|
20230627,101400,66316005,281,281,281,281,0
|
|
20230627,101300,66316005,281,281,281,281,70
|
|
20230627,101200,66296335,281,281,281,281,0
|
|
20230627,101100,66296335,281,281,281,281,9091
|
|
20230627,101000,63741764,281,281,281,281,269
|
|
20230627,100900,63666175,281,281,281,281,0
|
|
20230627,100800,63666175,281,281,281,281,0
|
|
20230627,100700,63666175,281,281,281,281,5677
|
|
20230627,100600,62070938,281,281,281,281,201
|
|
20230627,100500,62014457,281,281,281,281,7
|
|
20230627,100400,62012490,281,281,281,281,0
|
|
20230627,100300,62012490,281,281,281,281,0
|
|
20230627,100200,62012490,281,281,281,281,0
|
|
20230627,100100,62012490,281,281,281,281,2650
|
|
20230627,100000,61267840,281,281,281,281,1000
|
|
20230627,095900,60986840,281,281,281,281,1000
|
|
20230627,095800,60705840,281,281,281,281,30002
|
|
20230627,095700,52275278,280,280,280,280,40000
|
|
20230627,095600,41075278,280,280,280,280,300
|
|
20230627,095500,40991278,281,281,281,281,1
|
|
20230627,095400,40990997,281,281,281,281,20
|
|
20230627,095300,40985377,280,280,280,280,1000
|
|
20230627,095200,40705377,281,281,281,281,1920
|
|
20230627,095100,40165857,282,282,282,282,30
|
|
20230627,095000,40157397,282,282,282,282,0
|
|
20230627,094900,40157397,282,282,282,282,1000
|
|
20230627,094800,39875397,282,282,282,282,502
|
|
20230627,094700,39733833,282,280,282,280,25465
|
|
20230627,094600,32603223,280,280,280,280,519
|
|
20230627,094500,32457903,280,282,282,280,18844
|
|
20230627,094400,27179458,282,282,282,282,33
|
|
20230627,094300,27170152,282,282,282,282,0
|
|
20230627,094200,27170152,282,282,282,282,709
|
|
20230627,094100,26970214,282,282,282,282,100
|
|
20230627,094000,26942014,280,282,282,280,30018
|
|
20230627,093900,18527405,282,282,282,280,39693
|
|
20230627,093800,7374793,285,285,285,285,100
|
|
20230627,093700,7346293,285,285,285,285,0
|
|
20230627,093600,7346293,285,285,285,284,302
|
|
20230627,093500,7260434,285,285,285,285,0
|
|
20230627,093400,7260434,285,285,285,285,75
|
|
20230627,093300,7239059,285,284,285,282,2063
|
|
20230627,093200,6655448,284,283,284,282,1875
|
|
20230627,093100,6124910,284,284,284,284,0
|
|
20230627,093000,6124910,284,284,284,284,823
|
|
20230627,092900,5891178,284,284,284,284,1
|
|
20230627,092800,5890894,284,284,284,284,0
|
|
20230627,092700,5890894,284,284,284,284,281
|
|
20230627,092600,5811090,284,284,284,284,0
|
|
20230627,092500,5811090,284,284,284,284,514
|
|
20230627,092400,5665114,284,284,284,284,4951
|
|
20230627,092300,4259030,285,285,285,285,0
|
|
20230627,092200,4259030,285,285,285,285,1000
|
|
20230627,092100,3974030,285,285,285,285,0
|
|
20230627,092000,3974030,285,285,285,285,2000
|
|
20230627,091900,3404030,285,286,286,285,1438
|
|
20230627,091800,2993970,286,286,286,286,0
|
|
20230627,091700,2993970,286,286,286,286,343
|
|
20230627,091600,2895872,286,285,286,285,1798
|
|
20230627,091500,2383441,285,285,285,285,2748
|
|
20230627,091400,1600261,285,285,285,285,0
|
|
20230627,091300,1600261,285,285,285,285,1035
|
|
20230627,091200,1305286,285,286,286,285,18
|
|
20230627,091100,1300153,286,286,286,286,0
|
|
20230627,091000,1300153,286,286,286,286,0
|
|
20230627,090900,1300153,286,286,286,286,0
|
|
20230627,090800,1300153,286,286,286,286,0
|
|
20230627,090700,1300153,286,286,286,286,0
|
|
20230627,090600,1300153,286,286,286,286,0
|
|
20230627,090500,1300153,286,286,286,286,0
|
|
20230627,090400,1300153,286,285,286,285,250
|
|
20230627,090300,1228868,284,284,284,284,0
|
|
20230627,090200,1228868,284,284,284,284,0
|
|
20230627,090100,1228868,284,284,284,284,0
|
|
20230627,090000,1228868,284,284,284,284,4327
|