638 lines
28 KiB
CSV
638 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,193500,366223711,282,282,282,282,4523
|
|
20230627,193400,366223711,282,282,282,282,0
|
|
20230627,193300,366223711,282,282,282,282,0
|
|
20230627,193200,366223711,282,282,282,282,0
|
|
20230627,193100,366223711,282,282,282,282,0
|
|
20230627,193000,366223711,282,282,282,282,0
|
|
20230627,192900,366223711,282,282,282,282,0
|
|
20230627,192800,366223711,282,282,282,282,0
|
|
20230627,192700,366223711,282,282,282,282,0
|
|
20230627,192600,366223711,282,282,282,282,0
|
|
20230627,192500,366223711,282,282,282,282,0
|
|
20230627,192400,366223711,282,282,282,282,0
|
|
20230627,192300,366223711,282,282,282,282,0
|
|
20230627,192200,366223711,282,282,282,282,0
|
|
20230627,192100,366223711,282,282,282,282,0
|
|
20230627,192000,366223711,282,282,282,282,0
|
|
20230627,191900,366223711,282,282,282,282,0
|
|
20230627,191800,366223711,282,282,282,282,0
|
|
20230627,191700,366223711,282,282,282,282,0
|
|
20230627,191600,366223711,282,282,282,282,0
|
|
20230627,191500,366223711,282,282,282,282,0
|
|
20230627,191400,366223711,282,282,282,282,0
|
|
20230627,191300,366223711,282,282,282,282,0
|
|
20230627,191200,366223711,282,282,282,282,0
|
|
20230627,191100,366223711,282,282,282,282,0
|
|
20230627,191000,366223711,282,282,282,282,0
|
|
20230627,190900,366223711,282,282,282,282,0
|
|
20230627,190800,366223711,282,282,282,282,0
|
|
20230627,190700,366223711,282,282,282,282,0
|
|
20230627,190600,366223711,282,282,282,282,0
|
|
20230627,190500,366223711,282,282,282,282,4523
|
|
20230627,190400,366223711,282,282,282,282,0
|
|
20230627,190300,366223711,282,282,282,282,0
|
|
20230627,190200,366223711,282,282,282,282,0
|
|
20230627,190100,366223711,282,282,282,282,0
|
|
20230627,190000,366223711,282,282,282,282,0
|
|
20230627,185900,366223711,282,282,282,282,0
|
|
20230627,185800,366223711,282,282,282,282,0
|
|
20230627,185700,366223711,282,282,282,282,0
|
|
20230627,185600,366223711,282,282,282,282,0
|
|
20230627,185500,366223711,282,282,282,282,0
|
|
20230627,185400,366223711,282,282,282,282,0
|
|
20230627,185300,366223711,282,282,282,282,0
|
|
20230627,185200,366223711,282,282,282,282,0
|
|
20230627,185100,366223711,282,282,282,282,0
|
|
20230627,185000,366223711,282,282,282,282,0
|
|
20230627,184900,366223711,282,282,282,282,0
|
|
20230627,184800,366223711,282,282,282,282,0
|
|
20230627,184700,366223711,282,282,282,282,0
|
|
20230627,184600,366223711,282,282,282,282,0
|
|
20230627,184500,366223711,282,282,282,282,0
|
|
20230627,184400,366223711,282,282,282,282,0
|
|
20230627,184300,366223711,282,282,282,282,0
|
|
20230627,184200,366223711,282,282,282,282,0
|
|
20230627,184100,366223711,282,282,282,282,0
|
|
20230627,184000,366223711,282,282,282,282,0
|
|
20230627,183900,366223711,282,282,282,282,0
|
|
20230627,183800,366223711,282,282,282,282,0
|
|
20230627,183700,366223711,282,282,282,282,0
|
|
20230627,183600,366223711,282,282,282,282,0
|
|
20230627,183500,366223711,282,282,282,282,4523
|
|
20230627,183400,366223711,282,282,282,282,0
|
|
20230627,183300,366223711,282,282,282,282,0
|
|
20230627,183200,366223711,282,282,282,282,0
|
|
20230627,183100,366223711,282,282,282,282,0
|
|
20230627,183000,366223711,282,282,282,282,0
|
|
20230627,182900,366223711,282,282,282,282,0
|
|
20230627,182800,366223711,282,282,282,282,0
|
|
20230627,182700,366223711,282,282,282,282,0
|
|
20230627,182600,366223711,282,282,282,282,0
|
|
20230627,182500,366223711,282,282,282,282,0
|
|
20230627,182400,366223711,282,282,282,282,0
|
|
20230627,182300,366223711,282,282,282,282,0
|
|
20230627,182200,366223711,282,282,282,282,0
|
|
20230627,182100,366223711,282,282,282,282,0
|
|
20230627,182000,366223711,282,282,282,282,0
|
|
20230627,181900,366223711,282,282,282,282,0
|
|
20230627,181800,366223711,282,282,282,282,0
|
|
20230627,181700,366223711,282,282,282,282,0
|
|
20230627,181600,366223711,282,282,282,282,0
|
|
20230627,181500,366223711,282,282,282,282,0
|
|
20230627,181400,366223711,282,282,282,282,0
|
|
20230627,181300,366223711,282,282,282,282,0
|
|
20230627,181200,366223711,282,282,282,282,0
|
|
20230627,181100,366223711,282,282,282,282,0
|
|
20230627,181000,366223711,282,282,282,282,0
|
|
20230627,180900,366223711,282,282,282,282,0
|
|
20230627,180800,366223711,282,282,282,282,0
|
|
20230627,180700,366223711,282,282,282,282,0
|
|
20230627,180600,366223711,282,282,282,282,0
|
|
20230627,180500,366223711,282,282,282,282,4523
|
|
20230627,180400,366223711,282,282,282,282,0
|
|
20230627,180300,366223711,282,282,282,282,0
|
|
20230627,180200,366223711,282,282,282,282,0
|
|
20230627,180100,366223711,282,282,282,282,0
|
|
20230627,180000,366223711,282,282,282,282,0
|
|
20230627,175900,366223711,282,282,282,282,0
|
|
20230627,175800,366223711,282,282,282,282,0
|
|
20230627,175700,366223711,282,282,282,282,0
|
|
20230627,175600,366223711,282,282,282,282,0
|
|
20230627,175500,366223711,282,282,282,282,0
|
|
20230627,175400,366223711,282,282,282,282,0
|
|
20230627,175300,366223711,282,282,282,282,0
|
|
20230627,175200,366223711,282,282,282,282,0
|
|
20230627,175100,366223711,282,282,282,282,0
|
|
20230627,175000,366223711,282,282,282,282,0
|
|
20230627,174900,366223711,282,282,282,282,0
|
|
20230627,174800,366223711,282,282,282,282,0
|
|
20230627,174700,366223711,282,282,282,282,0
|
|
20230627,174600,366223711,282,282,282,282,0
|
|
20230627,174500,366223711,282,282,282,282,0
|
|
20230627,174400,366223711,282,282,282,282,0
|
|
20230627,174300,366223711,282,282,282,282,0
|
|
20230627,174200,366223711,282,282,282,282,0
|
|
20230627,174100,366223711,282,282,282,282,0
|
|
20230627,174000,366223711,282,282,282,282,0
|
|
20230627,173900,366223711,282,282,282,282,0
|
|
20230627,173800,366223711,282,282,282,282,0
|
|
20230627,173700,366223711,282,282,282,282,0
|
|
20230627,173600,366223711,282,282,282,282,0
|
|
20230627,173500,366223711,282,282,282,282,4523
|
|
20230627,173400,366223711,282,282,282,282,0
|
|
20230627,173300,366223711,282,282,282,282,0
|
|
20230627,173200,366223711,282,282,282,282,0
|
|
20230627,173100,366223711,282,282,282,282,0
|
|
20230627,173000,366223711,282,282,282,282,0
|
|
20230627,172900,366223711,282,282,282,282,0
|
|
20230627,172800,366223711,282,282,282,282,0
|
|
20230627,172700,366223711,282,282,282,282,0
|
|
20230627,172600,366223711,282,282,282,282,0
|
|
20230627,172500,366223711,282,282,282,282,0
|
|
20230627,172400,366223711,282,282,282,282,0
|
|
20230627,172300,366223711,282,282,282,282,0
|
|
20230627,172200,366223711,282,282,282,282,0
|
|
20230627,172100,366223711,282,282,282,282,0
|
|
20230627,172000,366223711,282,282,282,282,0
|
|
20230627,171900,366223711,282,282,282,282,0
|
|
20230627,171800,366223711,282,282,282,282,0
|
|
20230627,171700,366223711,282,282,282,282,0
|
|
20230627,171600,366223711,282,282,282,282,0
|
|
20230627,171500,366223711,282,282,282,282,0
|
|
20230627,171400,366223711,282,282,282,282,0
|
|
20230627,171300,366223711,282,282,282,282,0
|
|
20230627,171200,366223711,282,282,282,282,0
|
|
20230627,171100,366223711,282,282,282,282,0
|
|
20230627,171000,366223711,282,282,282,282,0
|
|
20230627,170900,366223711,282,282,282,282,0
|
|
20230627,170800,366223711,282,282,282,282,0
|
|
20230627,170700,366223711,282,282,282,282,0
|
|
20230627,170600,366223711,282,282,282,282,0
|
|
20230627,170500,366223711,282,282,282,282,4523
|
|
20230627,170400,366223711,282,282,282,282,0
|
|
20230627,170300,366223711,282,282,282,282,0
|
|
20230627,170200,366223711,282,282,282,282,0
|
|
20230627,170100,366223711,282,282,282,282,0
|
|
20230627,170000,366223711,282,282,282,282,0
|
|
20230627,165900,366223711,282,282,282,282,0
|
|
20230627,165800,366223711,282,282,282,282,0
|
|
20230627,165700,366223711,282,282,282,282,0
|
|
20230627,165600,366223711,282,282,282,282,0
|
|
20230627,165500,366223711,282,282,282,282,0
|
|
20230627,165400,366223711,282,282,282,282,0
|
|
20230627,165300,366223711,282,282,282,282,0
|
|
20230627,165200,366223711,282,282,282,282,0
|
|
20230627,165100,366223711,282,282,282,282,0
|
|
20230627,165000,366223711,282,282,282,282,0
|
|
20230627,164900,366223711,282,282,282,282,0
|
|
20230627,164800,366223711,282,282,282,282,0
|
|
20230627,164700,366223711,282,282,282,282,0
|
|
20230627,164600,366223711,282,282,282,282,0
|
|
20230627,164500,366223711,282,282,282,282,0
|
|
20230627,164400,366223711,282,282,282,282,0
|
|
20230627,164300,366223711,282,282,282,282,0
|
|
20230627,164200,366223711,282,282,282,282,0
|
|
20230627,164100,366223711,282,282,282,282,0
|
|
20230627,164000,366223711,282,282,282,282,0
|
|
20230627,163900,366223711,282,282,282,282,0
|
|
20230627,163800,366223711,282,282,282,282,0
|
|
20230627,163700,366223711,282,282,282,282,0
|
|
20230627,163600,366223711,282,282,282,282,0
|
|
20230627,163500,366223711,282,282,282,282,4523
|
|
20230627,163400,366223711,282,282,282,282,0
|
|
20230627,163300,366223711,282,282,282,282,0
|
|
20230627,163200,366223711,282,282,282,282,0
|
|
20230627,163100,366223711,282,282,282,282,0
|
|
20230627,163000,366223711,282,282,282,282,0
|
|
20230627,162900,366223711,282,282,282,282,0
|
|
20230627,162800,366223711,282,282,282,282,0
|
|
20230627,162700,366223711,282,282,282,282,0
|
|
20230627,162600,366223711,282,282,282,282,0
|
|
20230627,162500,366223711,282,282,282,282,0
|
|
20230627,162400,366223711,282,282,282,282,0
|
|
20230627,162300,366223711,282,282,282,282,0
|
|
20230627,162200,366223711,282,282,282,282,0
|
|
20230627,162100,366223711,282,282,282,282,0
|
|
20230627,162000,366223711,282,282,282,282,0
|
|
20230627,161900,366223711,282,282,282,282,0
|
|
20230627,161800,366223711,282,282,282,282,0
|
|
20230627,161700,366223711,282,282,282,282,0
|
|
20230627,161600,366223711,282,282,282,282,0
|
|
20230627,161500,366223711,282,282,282,282,0
|
|
20230627,161400,366223711,282,282,282,282,0
|
|
20230627,161300,366223711,282,282,282,282,0
|
|
20230627,161200,366223711,282,282,282,282,0
|
|
20230627,161100,366223711,282,282,282,282,0
|
|
20230627,161000,366223711,282,282,282,282,0
|
|
20230627,160900,366223711,282,282,282,282,0
|
|
20230627,160800,366223711,282,282,282,282,0
|
|
20230627,160700,366223711,282,282,282,282,0
|
|
20230627,160600,366223711,282,282,282,282,0
|
|
20230627,160500,366223711,282,282,282,282,4523
|
|
20230627,160400,366223711,282,282,282,282,0
|
|
20230627,160300,366223711,282,282,282,282,0
|
|
20230627,160200,366223711,282,282,282,282,0
|
|
20230627,160100,366223711,282,282,282,282,0
|
|
20230627,160000,366223711,282,282,282,282,0
|
|
20230627,155900,366223711,282,282,282,282,0
|
|
20230627,155800,366223711,282,282,282,282,0
|
|
20230627,155700,366223711,282,282,282,282,0
|
|
20230627,155600,366223711,282,282,282,282,0
|
|
20230627,155500,366223711,282,282,282,282,0
|
|
20230627,155400,366223711,282,282,282,282,0
|
|
20230627,155300,366223711,282,282,282,282,0
|
|
20230627,155200,366223711,282,282,282,282,0
|
|
20230627,155100,366223711,282,282,282,282,0
|
|
20230627,155000,366223711,282,282,282,282,0
|
|
20230627,154900,366223711,282,282,282,282,0
|
|
20230627,154800,366223711,282,282,282,282,0
|
|
20230627,154700,366223711,282,282,282,282,0
|
|
20230627,154600,366223711,282,282,282,282,0
|
|
20230627,154500,366223711,282,282,282,282,0
|
|
20230627,154400,366223711,282,282,282,282,0
|
|
20230627,154300,366223711,282,282,282,282,0
|
|
20230627,154200,366223711,282,282,282,282,0
|
|
20230627,154100,366223711,282,282,282,282,0
|
|
20230627,154000,366223711,282,282,282,282,0
|
|
20230627,153900,366223711,282,282,282,282,0
|
|
20230627,153800,366223711,282,282,282,282,0
|
|
20230627,153700,366223711,282,282,282,282,0
|
|
20230627,153600,366223711,282,282,282,282,0
|
|
20230627,153500,366223711,282,282,282,282,4523
|
|
20230627,153400,366223711,282,282,282,282,0
|
|
20230627,153300,366223711,282,282,282,282,0
|
|
20230627,153200,366223711,282,282,282,282,0
|
|
20230627,153100,366223711,282,282,282,282,0
|
|
20230627,153000,366223711,282,282,282,282,4523
|
|
20230627,152900,364948225,281,281,281,281,0
|
|
20230627,152800,364948225,281,281,281,281,0
|
|
20230627,152700,364948225,281,281,281,281,0
|
|
20230627,152600,364948225,281,281,281,281,0
|
|
20230627,152500,364948225,281,281,281,281,0
|
|
20230627,152400,364948225,281,281,281,281,0
|
|
20230627,152300,364948225,281,281,281,281,0
|
|
20230627,152200,364948225,281,281,281,281,0
|
|
20230627,152100,364948225,281,281,281,281,0
|
|
20230627,152000,364948225,281,281,281,281,0
|
|
20230627,151900,364948225,281,281,282,281,2239
|
|
20230627,151800,364319065,282,281,282,281,525
|
|
20230627,151700,364171518,282,282,282,282,0
|
|
20230627,151600,364171518,282,280,282,280,7364
|
|
20230627,151500,362104255,281,280,281,280,572
|
|
20230627,151400,361943686,280,280,280,280,2
|
|
20230627,151300,361943126,280,280,280,280,50
|
|
20230627,151200,361929126,280,280,280,280,1
|
|
20230627,151100,361928846,280,280,280,280,1362
|
|
20230627,151000,361547486,280,279,280,279,4686
|
|
20230627,150900,360239623,280,280,280,280,1
|
|
20230627,150800,360239343,279,279,280,279,3
|
|
20230627,150700,360238505,280,278,280,276,17765
|
|
20230627,150600,355318554,279,279,279,279,305
|
|
20230627,150500,355233459,279,278,279,278,5001
|
|
20230627,150400,353843180,279,279,279,278,44
|
|
20230627,150300,353830906,279,279,279,279,500
|
|
20230627,150200,353691406,279,278,279,278,3850
|
|
20230627,150100,352621105,279,279,279,279,0
|
|
20230627,150000,352621105,279,279,279,279,0
|
|
20230627,145900,352621105,279,279,279,279,5000
|
|
20230627,145800,351226105,279,279,279,279,0
|
|
20230627,145700,351226105,279,279,279,279,0
|
|
20230627,145600,351226105,279,279,279,279,0
|
|
20230627,145500,351226105,279,279,279,279,39
|
|
20230627,145400,351215224,279,279,279,279,0
|
|
20230627,145300,351215224,279,278,279,278,1198
|
|
20230627,145200,350882178,278,278,278,278,300
|
|
20230627,145100,350798778,279,279,279,279,8
|
|
20230627,145000,350796546,279,279,279,279,1
|
|
20230627,144900,350796267,279,279,279,279,0
|
|
20230627,144800,350796267,279,279,279,279,102
|
|
20230627,144700,350767809,279,279,279,279,100
|
|
20230627,144600,350739909,279,279,279,279,50
|
|
20230627,144500,350725959,279,279,279,279,19
|
|
20230627,144400,350720658,279,279,279,279,0
|
|
20230627,144300,350720658,279,279,279,279,0
|
|
20230627,144200,350720658,279,279,279,279,2
|
|
20230627,144100,350720100,279,279,279,279,0
|
|
20230627,144000,350720100,279,279,279,279,2500
|
|
20230627,143900,350022600,279,278,279,278,4200
|
|
20230627,143800,348852786,278,278,278,278,7
|
|
20230627,143700,348850840,278,278,278,278,6
|
|
20230627,143600,348849172,278,278,278,278,10
|
|
20230627,143500,348846392,278,278,278,278,31
|
|
20230627,143400,348837774,278,278,278,278,1
|
|
20230627,143300,348837496,276,276,276,276,0
|
|
20230627,143200,348837496,276,277,277,276,38508
|
|
20230627,143100,338203940,278,278,278,278,0
|
|
20230627,143000,338203940,278,278,278,278,1
|
|
20230627,142900,338203662,277,277,278,277,113
|
|
20230627,142800,338172349,278,278,278,278,0
|
|
20230627,142700,338172349,278,278,278,278,1000
|
|
20230627,142600,337894349,278,278,279,277,1212
|
|
20230627,142500,337558321,278,278,278,278,0
|
|
20230627,142400,337558321,278,279,279,277,1411
|
|
20230627,142300,337167386,279,279,279,277,116
|
|
20230627,142200,337135148,279,279,279,279,0
|
|
20230627,142100,337135148,279,279,279,279,0
|
|
20230627,142000,337135148,279,279,279,279,0
|
|
20230627,141900,337135148,279,279,279,279,0
|
|
20230627,141800,337135148,279,279,279,279,25
|
|
20230627,141700,337128173,279,279,279,279,0
|
|
20230627,141600,337128173,279,279,279,279,0
|
|
20230627,141500,337128173,279,279,279,279,5027
|
|
20230627,141400,335725640,279,279,279,279,0
|
|
20230627,141300,335725640,279,279,279,279,0
|
|
20230627,141200,335725640,279,279,279,279,40
|
|
20230627,141100,335714480,278,278,278,278,2347
|
|
20230627,141000,335062014,278,278,278,278,10000
|
|
20230627,140900,332282014,276,277,277,276,1000
|
|
20230627,140800,332005571,278,278,278,278,0
|
|
20230627,140700,332005571,278,278,278,278,1
|
|
20230627,140600,332005293,276,276,276,276,1
|
|
20230627,140500,332005017,278,278,278,278,230
|
|
20230627,140400,331941077,278,278,278,276,137
|
|
20230627,140300,331903043,276,278,278,276,38
|
|
20230627,140200,331892550,278,278,278,278,1
|
|
20230627,140100,331892272,278,278,278,278,1
|
|
20230627,140000,331891994,277,277,277,277,1003
|
|
20230627,135900,331614163,278,278,278,278,0
|
|
20230627,135800,331614163,278,278,278,275,38341
|
|
20230627,135700,321056121,279,279,279,279,1
|
|
20230627,135600,321055842,280,280,280,280,0
|
|
20230627,135500,321055842,280,280,280,280,0
|
|
20230627,135400,321055842,280,280,280,280,50
|
|
20230627,135300,321041842,280,280,280,280,0
|
|
20230627,135200,321041842,280,280,280,280,0
|
|
20230627,135100,321041842,280,280,280,280,0
|
|
20230627,135000,321041842,280,280,280,280,0
|
|
20230627,134900,321041842,280,280,280,280,0
|
|
20230627,134800,321041842,280,280,280,280,2
|
|
20230627,134700,321041282,280,280,280,280,1
|
|
20230627,134600,321041002,279,279,279,279,0
|
|
20230627,134500,321041002,279,279,279,279,2944
|
|
20230627,134400,320219626,280,280,280,280,0
|
|
20230627,134300,320219626,280,279,280,279,1037
|
|
20230627,134200,319930302,280,280,280,280,37
|
|
20230627,134100,319919942,280,280,280,280,0
|
|
20230627,134000,319919942,280,280,280,280,0
|
|
20230627,133900,319919942,280,280,280,280,0
|
|
20230627,133800,319919942,280,280,280,280,500
|
|
20230627,133700,319779942,280,279,280,279,5
|
|
20230627,133600,319778546,279,278,279,278,903
|
|
20230627,133500,319526948,278,278,278,278,1
|
|
20230627,133400,319526670,276,276,276,276,14
|
|
20230627,133300,319522806,276,276,276,276,250
|
|
20230627,133200,319453806,276,276,276,276,0
|
|
20230627,133100,319453806,276,276,276,276,340
|
|
20230627,133000,319359966,275,278,278,275,8243
|
|
20230627,132900,317085567,278,278,278,278,0
|
|
20230627,132800,317085567,278,278,278,278,11
|
|
20230627,132700,317082509,278,278,278,278,1
|
|
20230627,132600,317082231,279,279,279,279,0
|
|
20230627,132500,317082231,279,279,279,279,0
|
|
20230627,132400,317082231,279,279,279,279,500
|
|
20230627,132300,316942731,279,279,279,279,0
|
|
20230627,132200,316942731,279,279,279,279,0
|
|
20230627,132100,316942731,279,279,279,279,0
|
|
20230627,132000,316942731,279,279,279,279,0
|
|
20230627,131900,316942731,279,279,279,279,0
|
|
20230627,131800,316942731,279,279,279,279,1
|
|
20230627,131700,316942452,276,278,278,276,1099
|
|
20230627,131600,316638894,278,278,278,278,0
|
|
20230627,131500,316638894,278,278,278,278,1
|
|
20230627,131400,316638616,275,280,280,275,6668
|
|
20230627,131300,314803955,280,280,280,280,38
|
|
20230627,131200,314793315,276,277,277,276,28
|
|
20230627,131100,314785585,280,280,280,280,1
|
|
20230627,131000,314785305,280,279,280,279,3810
|
|
20230627,130900,313721274,280,280,280,280,105
|
|
20230627,130800,313691874,279,279,279,279,1526
|
|
20230627,130700,313266120,279,279,279,279,3949
|
|
20230627,130600,312164349,276,276,276,276,937
|
|
20230627,130500,311905737,276,276,276,276,644
|
|
20230627,130400,311727993,276,276,276,276,6552
|
|
20230627,130300,309919641,276,276,276,276,3332
|
|
20230627,130200,309000009,276,278,278,276,699
|
|
20230627,130100,308805997,278,278,278,278,0
|
|
20230627,130000,308805997,278,278,278,278,0
|
|
20230627,125900,308805997,278,278,278,278,0
|
|
20230627,125800,308805997,278,278,278,278,348
|
|
20230627,125700,308709253,278,278,278,278,0
|
|
20230627,125600,308709253,278,278,278,278,2000
|
|
20230627,125500,308153253,278,278,278,278,2128
|
|
20230627,125400,307561669,278,278,278,278,150
|
|
20230627,125300,307519969,278,278,278,278,762
|
|
20230627,125200,307308133,276,276,276,276,2000
|
|
20230627,125100,306756133,276,278,278,276,2859
|
|
20230627,125000,305966947,278,278,278,276,599
|
|
20230627,124900,305801597,278,277,278,277,340
|
|
20230627,124800,305707408,278,280,280,273,45112
|
|
20230627,124700,293225706,281,280,281,280,40
|
|
20230627,124600,293214500,280,280,280,280,1457
|
|
20230627,124500,292806540,281,281,281,281,22
|
|
20230627,124400,292800358,281,281,281,281,161
|
|
20230627,124300,292755117,281,281,281,281,3
|
|
20230627,124200,292754274,280,280,280,280,128
|
|
20230627,124100,292718434,280,280,280,280,1
|
|
20230627,124000,292718154,279,279,279,279,1229
|
|
20230627,123900,292375263,280,280,280,280,657
|
|
20230627,123800,292191303,280,279,280,279,631
|
|
20230627,123700,292014654,280,280,280,280,0
|
|
20230627,123600,292014654,280,280,280,280,40
|
|
20230627,123500,292003454,280,280,281,280,2104
|
|
20230627,123400,291414333,282,281,282,281,23
|
|
20230627,123300,291407869,281,281,281,281,1
|
|
20230627,123200,291407588,282,282,282,282,1656
|
|
20230627,123100,290940596,281,280,281,280,1599
|
|
20230627,123000,290492875,280,279,280,279,363
|
|
20230627,122900,290391597,280,280,280,280,17
|
|
20230627,122800,290386837,280,280,280,280,104
|
|
20230627,122700,290357717,280,280,280,280,5
|
|
20230627,122600,290356317,280,280,280,279,33
|
|
20230627,122500,290347078,278,280,280,278,12
|
|
20230627,122400,290343728,280,280,280,280,4
|
|
20230627,122300,290342608,280,279,280,277,5643
|
|
20230627,122200,288772004,280,280,280,280,5490
|
|
20230627,122100,287234804,281,281,281,281,1
|
|
20230627,122000,287234523,281,281,281,281,0
|
|
20230627,121900,287234523,281,280,281,280,100
|
|
20230627,121800,287206424,282,282,282,282,400
|
|
20230627,121700,287093624,279,279,279,279,2274
|
|
20230627,121600,286459178,279,279,280,278,11887
|
|
20230627,121500,283134637,278,280,280,278,3337
|
|
20230627,121400,282203378,281,281,281,281,33
|
|
20230627,121300,282194105,281,283,283,281,6866
|
|
20230627,121200,280253904,282,281,283,281,9336
|
|
20230627,121100,277613838,281,281,281,281,0
|
|
20230627,121000,277613838,281,280,281,280,457
|
|
20230627,120900,277485778,280,281,281,280,38
|
|
20230627,120800,277475133,281,281,281,281,144
|
|
20230627,120700,277434669,281,282,282,281,699
|
|
20230627,120600,277238249,283,282,283,280,9161
|
|
20230627,120500,274673031,279,284,284,279,19447
|
|
20230627,120400,269190421,285,285,285,285,1022
|
|
20230627,120300,268899151,285,284,285,284,3288
|
|
20230627,120200,267964770,284,285,285,283,5400
|
|
20230627,120100,266431942,286,286,287,286,562
|
|
20230627,120000,266271010,286,286,290,284,15549
|
|
20230627,115900,261824733,286,287,287,286,872
|
|
20230627,115800,261575212,291,292,292,287,9126
|
|
20230627,115700,258946913,291,294,295,291,8619
|
|
20230627,115600,256430109,294,290,295,287,37029
|
|
20230627,115500,245645927,290,292,296,290,5239
|
|
20230627,115400,244105588,293,284,296,284,58360
|
|
20230627,115300,227064345,283,284,284,283,2021
|
|
20230627,115200,226492401,283,287,288,283,21627
|
|
20230627,115100,220363543,286,287,287,285,1250
|
|
20230627,115000,220006031,287,289,290,287,32360
|
|
20230627,114900,210709120,290,291,291,284,42193
|
|
20230627,114800,198543031,291,293,293,291,980
|
|
20230627,114700,198256211,294,289,296,288,140916
|
|
20230627,114600,156998594,288,288,290,287,36787
|
|
20230627,114500,146395520,289,279,289,279,34023
|
|
20230627,114400,136709307,280,280,280,279,2602
|
|
20230627,114300,135980751,281,281,281,281,1056
|
|
20230627,114200,135684015,280,279,282,279,3630
|
|
20230627,114100,134669528,280,280,281,278,10299
|
|
20230627,114000,131789185,281,282,282,279,17543
|
|
20230627,113900,126869743,283,284,284,281,19002
|
|
20230627,113800,121522632,283,283,284,283,11495
|
|
20230627,113700,118261803,283,283,285,283,39703
|
|
20230627,113600,106999960,283,283,286,283,28101
|
|
20230627,113500,98998720,285,281,290,281,116149
|
|
20230627,113400,65760422,280,281,282,280,6751
|
|
20230627,113300,63863733,281,280,281,280,443
|
|
20230627,113200,63739664,280,281,281,280,9
|
|
20230627,113100,63737140,281,280,282,279,124
|
|
20230627,113000,63702525,280,281,283,277,25626
|
|
20230627,112900,56482679,281,275,281,275,31692
|
|
20230627,112800,47629593,274,274,274,274,0
|
|
20230627,112700,47629593,274,274,274,274,0
|
|
20230627,112600,47629593,274,274,274,274,0
|
|
20230627,112500,47629593,274,274,274,274,0
|
|
20230627,112400,47629593,274,274,274,274,0
|
|
20230627,112300,47629593,274,274,274,274,100
|
|
20230627,112200,47602193,274,274,274,274,0
|
|
20230627,112100,47602193,274,274,274,274,0
|
|
20230627,112000,47602193,274,274,274,274,0
|
|
20230627,111900,47602193,274,274,274,274,0
|
|
20230627,111800,47602193,274,274,274,274,0
|
|
20230627,111700,47602193,274,274,274,274,0
|
|
20230627,111600,47602193,274,274,274,274,51
|
|
20230627,111500,47588219,275,275,275,275,29
|
|
20230627,111400,47580244,275,274,275,274,2000
|
|
20230627,111300,47031244,274,274,274,274,7
|
|
20230627,111200,47029326,275,275,275,275,40
|
|
20230627,111100,47018326,274,274,274,274,0
|
|
20230627,111000,47018326,274,274,274,274,9
|
|
20230627,110900,47015860,275,275,275,275,150
|
|
20230627,110800,46974610,275,275,275,275,0
|
|
20230627,110700,46974610,275,275,275,275,5
|
|
20230627,110600,46973235,274,275,275,274,542
|
|
20230627,110500,46824186,275,275,275,275,0
|
|
20230627,110400,46824186,275,276,276,275,5
|
|
20230627,110300,46822809,275,275,275,275,0
|
|
20230627,110200,46822809,275,275,275,275,0
|
|
20230627,110100,46822809,275,275,275,275,0
|
|
20230627,110000,46822809,275,275,275,275,128
|
|
20230627,105900,46787609,276,276,276,276,0
|
|
20230627,105800,46787609,276,275,276,275,1046
|
|
20230627,105700,46499604,276,275,276,273,9684
|
|
20230627,105600,43839503,275,275,275,275,1
|
|
20230627,105500,43839228,275,275,275,275,0
|
|
20230627,105400,43839228,275,275,275,275,0
|
|
20230627,105300,43839228,275,275,275,275,778
|
|
20230627,105200,43625278,275,275,275,275,9
|
|
20230627,105100,43622803,275,275,275,275,200
|
|
20230627,105000,43567803,275,275,275,275,4
|
|
20230627,104900,43566703,274,274,274,274,0
|
|
20230627,104800,43566703,274,274,274,274,1519
|
|
20230627,104700,43150497,274,274,274,274,1
|
|
20230627,104600,43150223,276,276,276,276,0
|
|
20230627,104500,43150223,276,275,276,275,128
|
|
20230627,104400,43115022,276,275,276,275,4957
|
|
20230627,104300,41751846,275,275,275,275,1
|
|
20230627,104200,41751571,275,275,275,275,5
|
|
20230627,104100,41750196,275,275,275,275,0
|
|
20230627,104000,41750196,275,275,275,275,0
|
|
20230627,103900,41750196,275,275,275,275,0
|
|
20230627,103800,41750196,275,275,275,275,3
|
|
20230627,103700,41749371,275,275,275,275,1
|
|
20230627,103600,41749096,275,275,275,275,1
|
|
20230627,103500,41748821,275,276,276,275,327
|
|
20230627,103400,41658895,276,276,276,276,0
|
|
20230627,103300,41658895,276,276,276,276,2
|
|
20230627,103200,41658343,276,276,276,276,0
|
|
20230627,103100,41658343,276,276,276,276,10
|
|
20230627,103000,41655583,275,275,275,275,3
|
|
20230627,102900,41654758,275,275,275,275,1
|
|
20230627,102800,41654483,276,276,276,276,0
|
|
20230627,102700,41654483,276,276,276,276,100
|
|
20230627,102600,41626883,276,276,276,276,0
|
|
20230627,102500,41626883,276,276,276,276,0
|
|
20230627,102400,41626883,276,276,276,276,0
|
|
20230627,102300,41626883,276,276,276,276,4000
|
|
20230627,102200,40522883,276,276,276,276,1
|
|
20230627,102100,40522607,276,276,276,276,0
|
|
20230627,102000,40522607,276,276,276,276,1
|
|
20230627,101900,40522331,276,276,276,276,0
|
|
20230627,101800,40522331,276,276,276,276,0
|
|
20230627,101700,40522331,276,276,276,276,23
|
|
20230627,101600,40515983,276,276,276,276,20
|
|
20230627,101500,40510463,276,276,276,276,12
|
|
20230627,101400,40507151,276,276,276,275,19
|
|
20230627,101300,40501908,276,276,276,276,98
|
|
20230627,101200,40474860,275,276,276,275,7
|
|
20230627,101100,40472930,276,275,276,275,514
|
|
20230627,101000,40331497,275,273,275,273,38
|
|
20230627,100900,40321103,273,273,273,273,0
|
|
20230627,100800,40321103,273,273,273,273,0
|
|
20230627,100700,40321103,273,273,273,273,0
|
|
20230627,100600,40321103,273,273,273,273,2729
|
|
20230627,100500,39576086,273,273,273,273,0
|
|
20230627,100400,39576086,273,273,273,273,0
|
|
20230627,100300,39576086,273,273,273,273,0
|
|
20230627,100200,39576086,273,273,273,273,429
|
|
20230627,100100,39458969,275,273,275,273,3000
|
|
20230627,100000,38636949,272,273,273,272,3009
|
|
20230627,095900,37818476,273,273,273,273,0
|
|
20230627,095800,37818476,273,274,274,273,4
|
|
20230627,095700,37817383,274,274,274,274,18
|
|
20230627,095600,37812451,272,272,273,272,12746
|
|
20230627,095500,34342708,272,272,272,272,36
|
|
20230627,095400,34332916,272,272,272,272,798
|
|
20230627,095300,34115860,272,271,272,271,654
|
|
20230627,095200,33938590,271,271,271,270,1100
|
|
20230627,095100,33640590,271,272,272,267,21248
|
|
20230627,095000,27915672,272,272,273,272,2739
|
|
20230627,094900,27170661,272,272,272,271,603
|
|
20230627,094800,27006745,271,272,272,271,10081
|
|
20230627,094700,24269884,273,273,273,273,0
|
|
20230627,094600,24269884,273,273,273,273,136
|
|
20230627,094500,24232756,273,273,273,273,30
|
|
20230627,094400,24224566,273,273,273,273,1037
|
|
20230627,094300,23941465,273,273,273,272,4605
|
|
20230627,094200,22687300,273,273,273,272,1943
|
|
20230627,094100,22157400,273,273,273,273,1802
|
|
20230627,094000,21665454,274,274,274,274,71
|
|
20230627,093900,21646000,274,274,274,274,345
|
|
20230627,093800,21551470,275,276,276,275,1809
|
|
20230627,093700,21053990,275,276,276,275,1889
|
|
20230627,093600,20534514,276,277,277,276,1529
|
|
20230627,093500,20112502,278,278,278,278,0
|
|
20230627,093400,20112502,278,278,278,278,0
|
|
20230627,093300,20112502,278,278,278,278,3
|
|
20230627,093200,20111668,276,278,278,276,27
|
|
20230627,093100,20104189,278,278,278,278,2
|
|
20230627,093000,20103633,278,278,278,278,0
|
|
20230627,092900,20103633,278,278,278,278,35
|
|
20230627,092800,20093903,278,278,278,278,0
|
|
20230627,092700,20093903,278,278,278,278,358
|
|
20230627,092600,19994379,278,278,278,278,1
|
|
20230627,092500,19994101,276,277,277,276,2000
|
|
20230627,092400,19441377,278,278,278,278,500
|
|
20230627,092300,19302377,278,277,278,277,2650
|
|
20230627,092200,18568047,278,278,278,278,539
|
|
20230627,092100,18418205,278,278,278,278,0
|
|
20230627,092000,18418205,278,278,278,278,0
|
|
20230627,091900,18418205,278,278,278,278,0
|
|
20230627,091800,18418205,278,278,278,278,4506
|
|
20230627,091700,17165537,278,278,278,278,2216
|
|
20230627,091600,16549489,279,282,282,279,37482
|
|
20230627,091500,6091884,282,282,282,282,0
|
|
20230627,091400,6091884,282,282,283,282,256
|
|
20230627,091300,6019631,283,282,283,282,115
|
|
20230627,091200,5987167,282,282,283,279,1040
|
|
20230627,091100,5696771,282,282,282,282,0
|
|
20230627,091000,5696771,282,279,282,279,398
|
|
20230627,090900,5585723,280,281,281,280,154
|
|
20230627,090800,5542451,283,282,283,280,609
|
|
20230627,090700,5370419,282,282,283,282,138
|
|
20230627,090600,5331490,283,282,283,282,473
|
|
20230627,090500,5197776,283,283,283,283,1253
|
|
20230627,090400,4843177,283,282,283,282,564
|
|
20230627,090300,4683628,283,283,283,282,3011
|
|
20230627,090200,3831534,279,283,283,279,819
|
|
20230627,090100,3601897,284,284,284,284,0
|
|
20230627,090000,3601897,284,279,284,279,12877
|