599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,185600,3718434261,399,399,399,399,83735
|
|
20230626,185500,3718434261,399,399,399,399,0
|
|
20230626,185400,3718434261,399,399,399,399,0
|
|
20230626,185300,3718434261,399,399,399,399,0
|
|
20230626,185200,3718434261,399,399,399,399,0
|
|
20230626,185100,3718434261,399,399,399,399,0
|
|
20230626,185000,3718434261,399,399,399,399,0
|
|
20230626,184900,3718434261,399,399,399,399,0
|
|
20230626,184800,3718434261,399,399,399,399,0
|
|
20230626,184700,3718434261,399,399,399,399,0
|
|
20230626,184600,3718434261,399,399,399,399,0
|
|
20230626,184500,3718434261,399,399,399,399,0
|
|
20230626,184400,3718434261,399,399,399,399,0
|
|
20230626,184300,3718434261,399,399,399,399,0
|
|
20230626,184200,3718434261,399,399,399,399,0
|
|
20230626,184100,3718434261,399,399,399,399,0
|
|
20230626,184000,3718434261,399,399,399,399,0
|
|
20230626,183900,3718434261,399,399,399,399,0
|
|
20230626,183800,3718434261,399,399,399,399,0
|
|
20230626,183700,3718434261,399,399,399,399,0
|
|
20230626,183600,3718434261,399,399,399,399,0
|
|
20230626,183500,3718434261,399,399,399,399,0
|
|
20230626,183400,3718434261,399,399,399,399,0
|
|
20230626,183300,3718434261,399,399,399,399,0
|
|
20230626,183200,3718434261,399,399,399,399,0
|
|
20230626,183100,3718434261,399,399,399,399,0
|
|
20230626,183000,3718434261,399,399,399,399,0
|
|
20230626,182900,3718434261,399,399,399,399,0
|
|
20230626,182800,3718434261,399,399,399,399,0
|
|
20230626,182700,3718434261,399,399,399,399,0
|
|
20230626,182600,3718434261,399,399,399,399,83735
|
|
20230626,182500,3718434261,399,399,399,399,0
|
|
20230626,182400,3718434261,399,399,399,399,0
|
|
20230626,182300,3718434261,399,399,399,399,0
|
|
20230626,182200,3718434261,399,399,399,399,0
|
|
20230626,182100,3718434261,399,399,399,399,0
|
|
20230626,182000,3718434261,399,399,399,399,0
|
|
20230626,181900,3718434261,399,399,399,399,0
|
|
20230626,181800,3718434261,399,399,399,399,0
|
|
20230626,181700,3718434261,399,399,399,399,0
|
|
20230626,181600,3718434261,399,399,399,399,0
|
|
20230626,181500,3718434261,399,399,399,399,0
|
|
20230626,181400,3718434261,399,399,399,399,0
|
|
20230626,181300,3718434261,399,399,399,399,0
|
|
20230626,181200,3718434261,399,399,399,399,0
|
|
20230626,181100,3718434261,399,399,399,399,0
|
|
20230626,181000,3718434261,399,399,399,399,0
|
|
20230626,180900,3718434261,399,399,399,399,0
|
|
20230626,180800,3718434261,399,399,399,399,0
|
|
20230626,180700,3718434261,399,399,399,399,0
|
|
20230626,180600,3718434261,399,399,399,399,0
|
|
20230626,180500,3718434261,399,399,399,399,0
|
|
20230626,180400,3718434261,399,399,399,399,0
|
|
20230626,180300,3718434261,399,399,399,399,0
|
|
20230626,180200,3718434261,399,399,399,399,0
|
|
20230626,180100,3718434261,399,399,399,399,0
|
|
20230626,180000,3718434261,399,399,399,399,0
|
|
20230626,175900,3718434261,399,399,399,399,0
|
|
20230626,175800,3718434261,399,399,399,399,0
|
|
20230626,175700,3718434261,399,399,399,399,0
|
|
20230626,175600,3718434261,399,399,399,399,83735
|
|
20230626,175500,3718434261,399,399,399,399,0
|
|
20230626,175400,3718434261,399,399,399,399,0
|
|
20230626,175300,3718434261,399,399,399,399,0
|
|
20230626,175200,3718434261,399,399,399,399,0
|
|
20230626,175100,3718434261,399,399,399,399,0
|
|
20230626,175000,3718434261,399,399,399,399,0
|
|
20230626,174900,3718434261,399,399,399,399,0
|
|
20230626,174800,3718434261,399,399,399,399,0
|
|
20230626,174700,3718434261,399,399,399,399,0
|
|
20230626,174600,3718434261,399,399,399,399,0
|
|
20230626,174500,3718434261,399,399,399,399,0
|
|
20230626,174400,3718434261,399,399,399,399,0
|
|
20230626,174300,3718434261,399,399,399,399,0
|
|
20230626,174200,3718434261,399,399,399,399,0
|
|
20230626,174100,3718434261,399,399,399,399,0
|
|
20230626,174000,3718434261,399,399,399,399,0
|
|
20230626,173900,3718434261,399,399,399,399,0
|
|
20230626,173800,3718434261,399,399,399,399,0
|
|
20230626,173700,3718434261,399,399,399,399,0
|
|
20230626,173600,3718434261,399,399,399,399,0
|
|
20230626,173500,3718434261,399,399,399,399,0
|
|
20230626,173400,3718434261,399,399,399,399,0
|
|
20230626,173300,3718434261,399,399,399,399,0
|
|
20230626,173200,3718434261,399,399,399,399,0
|
|
20230626,173100,3718434261,399,399,399,399,0
|
|
20230626,173000,3718434261,399,399,399,399,0
|
|
20230626,172900,3718434261,399,399,399,399,0
|
|
20230626,172800,3718434261,399,399,399,399,0
|
|
20230626,172700,3718434261,399,399,399,399,0
|
|
20230626,172600,3718434261,399,399,399,399,83735
|
|
20230626,172500,3718434261,399,399,399,399,0
|
|
20230626,172400,3718434261,399,399,399,399,0
|
|
20230626,172300,3718434261,399,399,399,399,0
|
|
20230626,172200,3718434261,399,399,399,399,0
|
|
20230626,172100,3718434261,399,399,399,399,0
|
|
20230626,172000,3718434261,399,399,399,399,0
|
|
20230626,171900,3718434261,399,399,399,399,0
|
|
20230626,171800,3718434261,399,399,399,399,0
|
|
20230626,171700,3718434261,399,399,399,399,0
|
|
20230626,171600,3718434261,399,399,399,399,0
|
|
20230626,171500,3718434261,399,399,399,399,0
|
|
20230626,171400,3718434261,399,399,399,399,0
|
|
20230626,171300,3718434261,399,399,399,399,0
|
|
20230626,171200,3718434261,399,399,399,399,0
|
|
20230626,171100,3718434261,399,399,399,399,0
|
|
20230626,171000,3718434261,399,399,399,399,0
|
|
20230626,170900,3718434261,399,399,399,399,0
|
|
20230626,170800,3718434261,399,399,399,399,0
|
|
20230626,170700,3718434261,399,399,399,399,0
|
|
20230626,170600,3718434261,399,399,399,399,0
|
|
20230626,170500,3718434261,399,399,399,399,0
|
|
20230626,170400,3718434261,399,399,399,399,0
|
|
20230626,170300,3718434261,399,399,399,399,0
|
|
20230626,170200,3718434261,399,399,399,399,0
|
|
20230626,170100,3718434261,399,399,399,399,0
|
|
20230626,170000,3718434261,399,399,399,399,0
|
|
20230626,165900,3718434261,399,399,399,399,0
|
|
20230626,165800,3718434261,399,399,399,399,0
|
|
20230626,165700,3718434261,399,399,399,399,0
|
|
20230626,165600,3718434261,399,399,399,399,83735
|
|
20230626,165500,3718434261,399,399,399,399,0
|
|
20230626,165400,3718434261,399,399,399,399,0
|
|
20230626,165300,3718434261,399,399,399,399,0
|
|
20230626,165200,3718434261,399,399,399,399,0
|
|
20230626,165100,3718434261,399,399,399,399,0
|
|
20230626,165000,3718434261,399,399,399,399,0
|
|
20230626,164900,3718434261,399,399,399,399,0
|
|
20230626,164800,3718434261,399,399,399,399,0
|
|
20230626,164700,3718434261,399,399,399,399,0
|
|
20230626,164600,3718434261,399,399,399,399,0
|
|
20230626,164500,3718434261,399,399,399,399,0
|
|
20230626,164400,3718434261,399,399,399,399,0
|
|
20230626,164300,3718434261,399,399,399,399,0
|
|
20230626,164200,3718434261,399,399,399,399,0
|
|
20230626,164100,3718434261,399,399,399,399,0
|
|
20230626,164000,3718434261,399,399,399,399,0
|
|
20230626,163900,3718434261,399,399,399,399,0
|
|
20230626,163800,3718434261,399,399,399,399,0
|
|
20230626,163700,3718434261,399,399,399,399,0
|
|
20230626,163600,3718434261,399,399,399,399,0
|
|
20230626,163500,3718434261,399,399,399,399,0
|
|
20230626,163400,3718434261,399,399,399,399,0
|
|
20230626,163300,3718434261,399,399,399,399,0
|
|
20230626,163200,3718434261,399,399,399,399,0
|
|
20230626,163100,3718434261,399,399,399,399,0
|
|
20230626,163000,3718434261,399,399,399,399,0
|
|
20230626,162900,3718434261,399,399,399,399,0
|
|
20230626,162800,3718434261,399,399,399,399,0
|
|
20230626,162700,3718434261,399,399,399,399,0
|
|
20230626,162600,3718434261,399,399,399,399,83735
|
|
20230626,162500,3718434261,399,399,399,399,0
|
|
20230626,162400,3718434261,399,399,399,399,0
|
|
20230626,162300,3718434261,399,399,399,399,0
|
|
20230626,162200,3718434261,399,399,399,399,0
|
|
20230626,162100,3718434261,399,399,399,399,0
|
|
20230626,162000,3718434261,399,399,399,399,0
|
|
20230626,161900,3718434261,399,399,399,399,0
|
|
20230626,161800,3718434261,399,399,399,399,0
|
|
20230626,161700,3718434261,399,399,399,399,0
|
|
20230626,161600,3718434261,399,399,399,399,0
|
|
20230626,161500,3718434261,399,399,399,399,0
|
|
20230626,161400,3718434261,399,399,399,399,0
|
|
20230626,161300,3718434261,399,399,399,399,0
|
|
20230626,161200,3718434261,399,399,399,399,0
|
|
20230626,161100,3718434261,399,399,399,399,0
|
|
20230626,161000,3718434261,399,399,399,399,0
|
|
20230626,160900,3718434261,399,399,399,399,0
|
|
20230626,160800,3718434261,399,399,399,399,0
|
|
20230626,160700,3718434261,399,399,399,399,0
|
|
20230626,160600,3718434261,399,399,399,399,0
|
|
20230626,160500,3718434261,399,399,399,399,0
|
|
20230626,160400,3718434261,399,399,399,399,0
|
|
20230626,160300,3718434261,399,399,399,399,0
|
|
20230626,160200,3718434261,399,399,399,399,0
|
|
20230626,160100,3718434261,399,399,399,399,0
|
|
20230626,160000,3718434261,399,399,399,399,0
|
|
20230626,155900,3718434261,399,399,399,399,0
|
|
20230626,155800,3718434261,399,399,399,399,0
|
|
20230626,155700,3718434261,399,399,399,399,0
|
|
20230626,155600,3718434261,399,399,399,399,83735
|
|
20230626,155500,3718434261,399,399,399,399,0
|
|
20230626,155400,3718434261,399,399,399,399,0
|
|
20230626,155300,3718434261,399,399,399,399,0
|
|
20230626,155200,3718434261,399,399,399,399,0
|
|
20230626,155100,3718434261,399,399,399,399,0
|
|
20230626,155000,3718434261,399,399,399,399,0
|
|
20230626,154900,3718434261,399,399,399,399,0
|
|
20230626,154800,3718434261,399,399,399,399,0
|
|
20230626,154700,3718434261,399,399,399,399,0
|
|
20230626,154600,3718434261,399,399,399,399,0
|
|
20230626,154500,3718434261,399,399,399,399,0
|
|
20230626,154400,3718434261,399,399,399,399,0
|
|
20230626,154300,3718434261,399,399,399,399,0
|
|
20230626,154200,3718434261,399,399,399,399,0
|
|
20230626,154100,3718434261,399,399,399,399,0
|
|
20230626,154000,3718434261,399,399,399,399,0
|
|
20230626,153900,3718434261,399,399,399,399,0
|
|
20230626,153800,3718434261,399,399,399,399,0
|
|
20230626,153700,3718434261,399,399,399,399,0
|
|
20230626,153600,3718434261,399,399,399,399,0
|
|
20230626,153500,3718434261,399,399,399,399,0
|
|
20230626,153400,3718434261,399,399,399,399,0
|
|
20230626,153300,3718434261,399,399,399,399,0
|
|
20230626,153200,3718434261,399,399,399,399,0
|
|
20230626,153100,3718434261,399,399,399,399,0
|
|
20230626,153000,3718434261,399,399,399,399,83735
|
|
20230626,152900,3685023996,395,395,395,395,0
|
|
20230626,152800,3685023996,395,395,395,395,0
|
|
20230626,152700,3685023996,395,395,395,395,0
|
|
20230626,152600,3685023996,395,395,395,395,0
|
|
20230626,152500,3685023996,395,395,395,395,0
|
|
20230626,152400,3685023996,395,395,395,395,0
|
|
20230626,152300,3685023996,395,395,395,395,0
|
|
20230626,152200,3685023996,395,395,395,395,0
|
|
20230626,152100,3685023996,395,395,395,395,0
|
|
20230626,152000,3685023996,395,395,395,395,0
|
|
20230626,151900,3685023996,395,398,401,395,73278
|
|
20230626,151800,3655870146,398,397,399,397,12673
|
|
20230626,151700,3650826396,396,395,396,395,28406
|
|
20230626,151600,3639605956,395,394,395,393,16121
|
|
20230626,151500,3633258545,394,394,395,393,17621
|
|
20230626,151400,3626322107,394,395,396,394,34997
|
|
20230626,151300,3612520888,395,396,396,394,42784
|
|
20230626,151200,3595626128,396,396,397,395,18443
|
|
20230626,151100,3588325328,396,398,398,396,19183
|
|
20230626,151000,3580718837,397,396,397,395,16775
|
|
20230626,150900,3574062889,396,399,399,396,87296
|
|
20230626,150800,3539384347,400,400,400,398,46073
|
|
20230626,150700,3521000045,400,400,401,400,10784
|
|
20230626,150600,3516686441,400,400,401,399,10268
|
|
20230626,150500,3512583513,399,399,400,399,2799
|
|
20230626,150400,3511466002,400,400,400,399,10710
|
|
20230626,150300,3507192420,400,400,400,399,1976
|
|
20230626,150200,3506402120,400,399,401,399,16681
|
|
20230626,150100,3499729839,399,399,400,399,1925
|
|
20230626,150000,3498961759,399,399,399,398,13601
|
|
20230626,145900,3493534961,399,399,400,398,14735
|
|
20230626,145800,3487656468,398,398,400,398,10105
|
|
20230626,145700,3483628801,399,400,400,398,10234
|
|
20230626,145600,3479546415,400,400,401,399,1952
|
|
20230626,145500,3478766095,400,401,401,400,1945
|
|
20230626,145400,3477988075,401,400,401,399,13871
|
|
20230626,145300,3472447559,400,399,400,399,6300
|
|
20230626,145200,3469931506,399,401,402,399,11473
|
|
20230626,145100,3465349218,401,399,401,399,29795
|
|
20230626,145000,3453444698,399,401,403,398,18039
|
|
20230626,144900,3446215844,401,399,402,399,33607
|
|
20230626,144800,3432756551,399,398,399,396,25760
|
|
20230626,144700,3422526301,399,398,399,398,7416
|
|
20230626,144600,3419574519,398,397,398,396,36651
|
|
20230626,144500,3405026064,397,395,399,395,32512
|
|
20230626,144400,3392105373,395,398,402,394,58460
|
|
20230626,144300,3368939923,397,390,399,384,183923
|
|
20230626,144200,3296255866,390,402,404,380,457611
|
|
20230626,144100,3117059922,396,396,396,396,0
|
|
20230626,144000,3117059922,396,396,396,396,0
|
|
20230626,143900,3117059922,396,416,417,396,574978
|
|
20230626,143800,2883738380,416,416,418,415,3750
|
|
20230626,143700,2882178214,416,416,418,416,7383
|
|
20230626,143600,2879101849,417,416,417,415,10492
|
|
20230626,143500,2874740458,416,416,416,414,41768
|
|
20230626,143400,2857407749,415,417,417,415,45991
|
|
20230626,143300,2838279295,417,417,418,416,11452
|
|
20230626,143200,2833504622,417,418,418,417,1741
|
|
20230626,143100,2832778335,418,417,418,417,613
|
|
20230626,143000,2832522390,417,417,418,417,781
|
|
20230626,142900,2832196419,418,418,418,417,1989
|
|
20230626,142800,2831366717,418,418,419,417,4844
|
|
20230626,142700,2829342024,419,417,419,417,682
|
|
20230626,142600,2829056655,419,417,419,417,4394
|
|
20230626,142500,2827223576,417,417,419,417,1360
|
|
20230626,142400,2826654774,419,418,419,416,2189
|
|
20230626,142300,2825739537,416,416,418,416,1147
|
|
20230626,142200,2825261185,417,418,418,416,1110
|
|
20230626,142100,2824798220,418,417,418,417,586
|
|
20230626,142000,2824553565,418,416,418,416,5495
|
|
20230626,141900,2822260931,417,416,417,416,6095
|
|
20230626,141800,2819724624,417,418,418,416,6240
|
|
20230626,141700,2817122325,418,418,418,416,31979
|
|
20230626,141600,2803794563,418,417,418,417,584
|
|
20230626,141500,2803550743,417,417,419,417,642
|
|
20230626,141400,2803282591,419,420,420,417,584
|
|
20230626,141300,2803038310,420,419,420,417,20990
|
|
20230626,141200,2794264970,418,418,420,418,2823
|
|
20230626,141100,2793083754,418,420,420,418,621
|
|
20230626,141000,2792823570,419,418,420,417,15296
|
|
20230626,140900,2786432630,418,417,418,417,1274
|
|
20230626,140800,2785901081,417,417,418,417,4468
|
|
20230626,140700,2784035758,417,417,418,417,4472
|
|
20230626,140600,2782169018,417,420,420,417,6693
|
|
20230626,140500,2779371112,420,419,420,418,8759
|
|
20230626,140400,2775700811,420,419,421,419,581
|
|
20230626,140300,2775456917,419,420,421,419,52610
|
|
20230626,140200,2753354823,421,420,421,420,3492
|
|
20230626,140100,2751884983,421,420,421,420,3581
|
|
20230626,140000,2750377673,421,421,421,419,3710
|
|
20230626,135900,2748819345,419,421,421,419,22134
|
|
20230626,135800,2739511790,421,418,421,418,30452
|
|
20230626,135700,2726728955,419,418,419,418,651
|
|
20230626,135600,2726456477,418,418,419,417,5656
|
|
20230626,135500,2724092232,418,417,418,416,1091
|
|
20230626,135400,2723637001,417,418,418,416,5953
|
|
20230626,135300,2721152702,417,418,418,417,1415
|
|
20230626,135200,2720562278,418,417,418,417,630
|
|
20230626,135100,2720299228,418,417,418,417,2996
|
|
20230626,135000,2719048593,418,415,418,415,1459
|
|
20230626,134900,2718439245,418,416,418,415,12527
|
|
20230626,134800,2713227393,418,415,418,415,18521
|
|
20230626,134700,2705521933,416,417,418,415,43430
|
|
20230626,134600,2687439448,418,417,421,417,1344
|
|
20230626,134500,2686875908,420,422,423,417,43633
|
|
20230626,134400,2668564503,422,422,423,421,15566
|
|
20230626,134300,2661990555,421,422,423,421,25372
|
|
20230626,134200,2651279288,423,422,423,421,2768
|
|
20230626,134100,2650110442,422,418,422,418,13211
|
|
20230626,134000,2644549036,420,416,421,416,40061
|
|
20230626,133900,2627747258,417,417,418,416,22874
|
|
20230626,133800,2618200836,418,417,418,416,10177
|
|
20230626,133700,2613953248,418,418,419,417,7511
|
|
20230626,133600,2610816300,419,418,419,418,4190
|
|
20230626,133500,2609061202,418,419,419,418,18301
|
|
20230626,133400,2601411093,419,419,419,418,2854
|
|
20230626,133300,2600217830,418,419,419,418,830
|
|
20230626,133200,2599870353,419,419,420,418,5908
|
|
20230626,133100,2597399230,420,420,420,418,6279
|
|
20230626,133000,2594767332,418,418,420,418,13290
|
|
20230626,132900,2589193012,420,420,421,418,27820
|
|
20230626,132800,2577526486,419,418,420,418,5973
|
|
20230626,132700,2575023555,419,414,419,414,52394
|
|
20230626,132600,2553229314,415,418,419,414,66946
|
|
20230626,132500,2525347882,418,419,421,418,35338
|
|
20230626,132400,2510560063,421,420,421,419,46162
|
|
20230626,132300,2491172599,421,421,422,420,17333
|
|
20230626,132200,2483875161,421,423,423,421,17053
|
|
20230626,132100,2476677001,423,421,423,421,13412
|
|
20230626,132000,2471022259,422,419,422,419,5005
|
|
20230626,131900,2468914524,420,420,421,418,16097
|
|
20230626,131800,2462167694,420,420,422,420,814
|
|
20230626,131700,2461825021,422,423,423,420,13957
|
|
20230626,131600,2455953415,421,423,423,421,4092
|
|
20230626,131500,2454226274,422,422,423,421,9598
|
|
20230626,131400,2450180069,421,421,423,418,7815
|
|
20230626,131300,2446904171,421,424,424,418,37053
|
|
20230626,131200,2431292973,423,422,424,421,16021
|
|
20230626,131100,2424518577,421,422,422,420,8909
|
|
20230626,131000,2420766199,421,418,422,417,42707
|
|
20230626,130900,2402913056,417,421,421,417,66586
|
|
20230626,130800,2375061899,420,422,422,420,57462
|
|
20230626,130700,2350906425,421,422,423,421,24303
|
|
20230626,130600,2340643894,423,422,423,422,20628
|
|
20230626,130500,2331934585,423,424,424,422,5987
|
|
20230626,130400,2329402060,424,425,425,422,10451
|
|
20230626,130300,2324980525,423,423,426,422,28016
|
|
20230626,130200,2313129081,422,425,427,422,26890
|
|
20230626,130100,2301749732,427,425,427,424,11629
|
|
20230626,130000,2296789961,425,426,427,424,12906
|
|
20230626,125900,2291294315,427,428,428,425,29090
|
|
20230626,125800,2278898900,427,428,430,427,115804
|
|
20230626,125700,2229289253,427,422,428,420,42359
|
|
20230626,125600,2211287039,420,423,423,420,17337
|
|
20230626,125500,2203997155,421,422,424,420,24679
|
|
20230626,125400,2193582009,421,423,423,420,13175
|
|
20230626,125300,2188031656,422,422,423,422,20018
|
|
20230626,125200,2179571423,423,421,423,419,38268
|
|
20230626,125100,2163453575,419,423,423,417,143660
|
|
20230626,125000,2103242697,422,424,427,422,56450
|
|
20230626,124900,2079335536,423,429,429,421,90179
|
|
20230626,124800,2041128788,429,428,430,425,136247
|
|
20230626,124700,1982733212,430,428,431,427,93748
|
|
20230626,124600,1942396439,427,435,435,427,57368
|
|
20230626,124500,1917770519,434,435,437,434,58013
|
|
20230626,124400,1892491301,437,430,439,425,159021
|
|
20230626,124300,1824049676,431,438,439,430,103944
|
|
20230626,124200,1778843139,437,439,439,435,48317
|
|
20230626,124100,1757741132,438,437,440,436,72377
|
|
20230626,124000,1726037972,436,441,441,435,125398
|
|
20230626,123900,1671243422,440,435,442,434,109873
|
|
20230626,123800,1623125507,436,435,439,433,129649
|
|
20230626,123700,1566669420,435,444,447,432,352643
|
|
20230626,123600,1411320059,445,443,451,439,407170
|
|
20230626,123500,1230961064,445,450,451,432,806267
|
|
20230626,123400,876390847,448,439,453,426,1295348
|
|
20230626,123300,305817022,445,445,445,445,0
|
|
20230626,123200,305817022,445,445,445,445,0
|
|
20230626,123100,305817022,445,411,445,411,484557
|
|
20230626,123000,97866093,412,407,412,407,6512
|
|
20230626,122900,95194781,407,407,407,407,151
|
|
20230626,122800,95133324,409,409,409,409,0
|
|
20230626,122700,95133324,409,409,409,409,0
|
|
20230626,122600,95133324,409,409,409,409,0
|
|
20230626,122500,95133324,409,409,409,409,9
|
|
20230626,122400,95129643,408,408,408,408,0
|
|
20230626,122300,95129643,408,408,408,408,69
|
|
20230626,122200,95101491,408,408,408,408,0
|
|
20230626,122100,95101491,408,409,409,408,11
|
|
20230626,122000,95096993,409,409,409,409,0
|
|
20230626,121900,95096993,409,409,409,409,0
|
|
20230626,121800,95096993,409,408,409,408,2
|
|
20230626,121700,95096176,409,409,409,409,0
|
|
20230626,121600,95096176,409,409,409,409,0
|
|
20230626,121500,95096176,409,409,409,409,0
|
|
20230626,121400,95096176,409,409,409,409,0
|
|
20230626,121300,95096176,409,409,409,409,0
|
|
20230626,121200,95096176,409,409,409,409,1
|
|
20230626,121100,95095767,410,410,410,410,0
|
|
20230626,121000,95095767,410,410,410,410,0
|
|
20230626,120900,95095767,410,410,410,410,0
|
|
20230626,120800,95095767,410,410,410,410,0
|
|
20230626,120700,95095767,410,410,410,410,0
|
|
20230626,120600,95095767,410,410,410,410,0
|
|
20230626,120500,95095767,410,410,410,410,0
|
|
20230626,120400,95095767,410,410,410,410,0
|
|
20230626,120300,95095767,410,410,410,410,1
|
|
20230626,120200,95095357,409,409,409,409,0
|
|
20230626,120100,95095357,409,409,409,409,0
|
|
20230626,120000,95095357,409,409,409,409,13
|
|
20230626,115900,95090040,409,409,409,409,0
|
|
20230626,115800,95090040,409,409,409,409,0
|
|
20230626,115700,95090040,409,409,409,409,0
|
|
20230626,115600,95090040,409,409,409,409,1899
|
|
20230626,115500,94313349,409,409,409,409,15
|
|
20230626,115400,94307214,409,409,409,409,0
|
|
20230626,115300,94307214,409,409,409,409,0
|
|
20230626,115200,94307214,409,409,409,409,0
|
|
20230626,115100,94307214,409,409,409,409,0
|
|
20230626,115000,94307214,409,409,409,409,11
|
|
20230626,114900,94302715,406,406,406,406,0
|
|
20230626,114800,94302715,406,406,406,406,0
|
|
20230626,114700,94302715,406,407,407,406,18937
|
|
20230626,114600,86609283,406,406,406,406,0
|
|
20230626,114500,86609283,406,406,406,406,0
|
|
20230626,114400,86609283,406,406,406,406,0
|
|
20230626,114300,86609283,406,406,406,406,0
|
|
20230626,114200,86609283,406,406,406,406,0
|
|
20230626,114100,86609283,406,406,406,406,0
|
|
20230626,114000,86609283,406,406,406,406,1
|
|
20230626,113900,86608877,405,405,405,405,0
|
|
20230626,113800,86608877,405,407,407,405,20000
|
|
20230626,113700,78496082,410,410,410,410,0
|
|
20230626,113600,78496082,410,410,410,410,0
|
|
20230626,113500,78496082,410,410,410,410,0
|
|
20230626,113400,78496082,410,410,410,410,1
|
|
20230626,113300,78495672,407,407,407,407,0
|
|
20230626,113200,78495672,407,407,407,407,1
|
|
20230626,113100,78495265,410,410,410,410,0
|
|
20230626,113000,78495265,410,410,410,410,0
|
|
20230626,112900,78495265,410,410,410,410,0
|
|
20230626,112800,78495265,410,410,410,410,16
|
|
20230626,112700,78488705,410,410,410,410,1035
|
|
20230626,112600,78064355,410,410,410,410,0
|
|
20230626,112500,78064355,410,410,410,410,1
|
|
20230626,112400,78063945,410,409,410,409,1000
|
|
20230626,112300,77653993,410,410,410,410,1334
|
|
20230626,112200,77107053,410,410,410,410,0
|
|
20230626,112100,77107053,410,410,410,410,0
|
|
20230626,112000,77107053,410,410,410,410,2000
|
|
20230626,111900,76287053,410,410,410,410,4000
|
|
20230626,111800,74647053,411,411,411,411,0
|
|
20230626,111700,74647053,411,411,411,411,0
|
|
20230626,111600,74647053,411,411,411,411,0
|
|
20230626,111500,74647053,411,411,411,411,0
|
|
20230626,111400,74647053,411,411,411,411,0
|
|
20230626,111300,74647053,411,411,411,411,0
|
|
20230626,111200,74647053,411,411,411,411,0
|
|
20230626,111100,74647053,411,411,411,411,0
|
|
20230626,111000,74647053,411,411,411,411,10
|
|
20230626,110900,74642943,410,410,410,410,0
|
|
20230626,110800,74642943,410,410,410,410,999
|
|
20230626,110700,74233353,410,410,410,410,0
|
|
20230626,110600,74233353,410,410,410,410,0
|
|
20230626,110500,74233353,410,410,410,410,0
|
|
20230626,110400,74233353,410,410,410,410,0
|
|
20230626,110300,74233353,410,410,410,410,131
|
|
20230626,110200,74179643,408,408,408,408,0
|
|
20230626,110100,74179643,408,408,408,408,1
|
|
20230626,110000,74179235,408,408,408,408,366
|
|
20230626,105900,74029907,408,408,408,408,2
|
|
20230626,105800,74029091,408,408,408,408,0
|
|
20230626,105700,74029091,408,408,408,408,2
|
|
20230626,105600,74028275,407,407,407,407,0
|
|
20230626,105500,74028275,407,407,407,407,10
|
|
20230626,105400,74024205,408,408,408,408,0
|
|
20230626,105300,74024205,408,408,408,408,0
|
|
20230626,105200,74024205,408,408,408,408,0
|
|
20230626,105100,74024205,408,408,408,408,0
|
|
20230626,105000,74024205,408,408,408,408,0
|
|
20230626,104900,74024205,408,408,408,408,0
|
|
20230626,104800,74024205,408,408,408,408,0
|
|
20230626,104700,74024205,408,408,408,408,0
|
|
20230626,104600,74024205,408,408,408,408,0
|
|
20230626,104500,74024205,408,408,408,408,0
|
|
20230626,104400,74024205,408,408,408,408,0
|
|
20230626,104300,74024205,408,408,408,408,0
|
|
20230626,104200,74024205,408,408,408,408,300
|
|
20230626,104100,73901805,409,409,409,409,4624
|
|
20230626,104000,72010589,408,408,410,408,3911
|
|
20230626,103900,70410199,405,405,405,405,0
|
|
20230626,103800,70410199,405,405,405,405,0
|
|
20230626,103700,70410199,405,405,405,405,0
|
|
20230626,103600,70410199,405,405,405,405,0
|
|
20230626,103500,70410199,405,405,405,405,0
|
|
20230626,103400,70410199,405,405,405,405,0
|
|
20230626,103300,70410199,405,405,405,405,0
|
|
20230626,103200,70410199,405,405,405,405,0
|
|
20230626,103100,70410199,405,405,405,405,0
|
|
20230626,103000,70410199,405,405,405,405,0
|
|
20230626,102900,70410199,405,405,405,405,0
|
|
20230626,102800,70410199,405,407,407,405,15000
|
|
20230626,102700,64328465,407,407,407,407,93
|
|
20230626,102600,64290614,407,407,407,407,6586
|
|
20230626,102500,61610112,406,406,406,406,0
|
|
20230626,102400,61610112,406,406,406,406,0
|
|
20230626,102300,61610112,406,406,406,406,0
|
|
20230626,102200,61610112,406,406,406,406,0
|
|
20230626,102100,61610112,406,406,406,406,0
|
|
20230626,102000,61610112,406,406,406,406,0
|
|
20230626,101900,61610112,406,406,406,406,0
|
|
20230626,101800,61610112,406,406,406,406,0
|
|
20230626,101700,61610112,406,406,406,406,0
|
|
20230626,101600,61610112,406,406,406,406,0
|
|
20230626,101500,61610112,406,406,406,406,6
|
|
20230626,101400,61607676,406,406,406,406,0
|
|
20230626,101300,61607676,406,406,406,406,0
|
|
20230626,101200,61607676,406,406,406,406,6087
|
|
20230626,101100,59136354,406,406,406,406,0
|
|
20230626,101000,59136354,406,406,406,406,2000
|
|
20230626,100900,58324354,406,406,406,406,0
|
|
20230626,100800,58324354,406,406,406,406,0
|
|
20230626,100700,58324354,406,406,406,406,0
|
|
20230626,100600,58324354,406,406,406,406,0
|
|
20230626,100500,58324354,406,406,406,406,0
|
|
20230626,100400,58324354,406,406,406,406,0
|
|
20230626,100300,58324354,406,406,406,406,0
|
|
20230626,100200,58324354,406,406,406,406,263
|
|
20230626,100100,58217576,406,406,406,406,669
|
|
20230626,100000,57945962,407,407,407,407,0
|
|
20230626,095900,57945962,407,407,407,407,0
|
|
20230626,095800,57945962,407,407,407,407,0
|
|
20230626,095700,57945962,407,407,407,407,0
|
|
20230626,095600,57945962,407,407,407,407,1
|
|
20230626,095500,57945555,405,405,405,405,0
|
|
20230626,095400,57945555,405,405,405,405,0
|
|
20230626,095300,57945555,405,405,405,405,0
|
|
20230626,095200,57945555,405,406,406,405,249
|
|
20230626,095100,57844700,407,407,407,407,0
|
|
20230626,095000,57844700,407,406,407,406,7
|
|
20230626,094900,57841857,405,405,405,405,0
|
|
20230626,094800,57841857,405,405,405,405,0
|
|
20230626,094700,57841857,405,405,405,405,0
|
|
20230626,094600,57841857,405,404,405,404,70
|
|
20230626,094500,57813576,405,405,406,405,459
|
|
20230626,094400,57627669,404,406,406,404,36096
|
|
20230626,094300,43041524,406,406,406,406,0
|
|
20230626,094200,43041524,406,406,406,406,157
|
|
20230626,094100,42977782,407,407,407,407,0
|
|
20230626,094000,42977782,407,406,407,406,4
|
|
20230626,093900,42976155,408,406,408,406,10000
|
|
20230626,093800,38896236,405,406,406,405,4
|
|
20230626,093700,38894613,405,405,405,405,10000
|
|
20230626,093600,34844613,407,407,407,407,4
|
|
20230626,093500,34842985,405,405,405,405,2
|
|
20230626,093400,34842175,405,406,406,405,6008
|
|
20230626,093300,32406431,408,408,408,408,4
|
|
20230626,093200,32404799,408,408,408,408,1
|
|
20230626,093100,32404391,408,408,408,408,0
|
|
20230626,093000,32404391,408,408,408,408,0
|
|
20230626,092900,32404391,408,408,408,408,0
|
|
20230626,092800,32404391,408,408,408,408,1
|
|
20230626,092700,32403983,408,408,408,408,0
|
|
20230626,092600,32403983,408,408,408,408,0
|
|
20230626,092500,32403983,408,408,408,408,0
|
|
20230626,092400,32403983,408,405,408,405,1006
|
|
20230626,092300,31996535,404,404,404,404,0
|
|
20230626,092200,31996535,404,404,404,404,0
|
|
20230626,092100,31996535,404,404,404,404,0
|
|
20230626,092000,31996535,404,404,404,404,0
|
|
20230626,091900,31996535,404,404,404,404,0
|
|
20230626,091800,31996535,404,404,404,404,0
|
|
20230626,091700,31996535,404,405,405,404,754
|
|
20230626,091600,31691890,405,405,405,405,0
|
|
20230626,091500,31691890,405,408,408,405,10001
|
|
20230626,091400,27641482,405,405,405,405,0
|
|
20230626,091300,27641482,405,406,406,405,10002
|
|
20230626,091200,23590670,405,405,405,405,0
|
|
20230626,091100,23590670,405,405,405,405,20000
|
|
20230626,091000,15490670,406,406,406,406,6
|
|
20230626,090900,15488234,408,406,408,405,4958
|
|
20230626,090800,13480230,406,406,406,406,7
|
|
20230626,090700,13477388,406,406,406,406,20058
|
|
20230626,090600,5333840,406,409,409,406,21
|
|
20230626,090500,5325311,406,406,406,406,10262
|
|
20230626,090400,1158939,409,408,409,408,4
|
|
20230626,090300,1157306,407,407,407,407,0
|
|
20230626,090200,1157306,407,407,407,407,1
|
|
20230626,090100,1156899,408,409,409,408,63
|
|
20230626,090000,1131185,409,405,409,405,2793
|