599 lines
27 KiB
CSV
599 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,185600,5344147829,440,440,440,440,166004
|
|
20230629,185500,5344147829,440,440,440,440,0
|
|
20230629,185400,5344147829,440,440,440,440,0
|
|
20230629,185300,5344147829,440,440,440,440,0
|
|
20230629,185200,5344147829,440,440,440,440,0
|
|
20230629,185100,5344147829,440,440,440,440,0
|
|
20230629,185000,5344147829,440,440,440,440,0
|
|
20230629,184900,5344147829,440,440,440,440,0
|
|
20230629,184800,5344147829,440,440,440,440,0
|
|
20230629,184700,5344147829,440,440,440,440,0
|
|
20230629,184600,5344147829,440,440,440,440,0
|
|
20230629,184500,5344147829,440,440,440,440,0
|
|
20230629,184400,5344147829,440,440,440,440,0
|
|
20230629,184300,5344147829,440,440,440,440,0
|
|
20230629,184200,5344147829,440,440,440,440,0
|
|
20230629,184100,5344147829,440,440,440,440,0
|
|
20230629,184000,5344147829,440,440,440,440,0
|
|
20230629,183900,5344147829,440,440,440,440,0
|
|
20230629,183800,5344147829,440,440,440,440,0
|
|
20230629,183700,5344147829,440,440,440,440,0
|
|
20230629,183600,5344147829,440,440,440,440,0
|
|
20230629,183500,5344147829,440,440,440,440,0
|
|
20230629,183400,5344147829,440,440,440,440,0
|
|
20230629,183300,5344147829,440,440,440,440,0
|
|
20230629,183200,5344147829,440,440,440,440,0
|
|
20230629,183100,5344147829,440,440,440,440,0
|
|
20230629,183000,5344147829,440,440,440,440,0
|
|
20230629,182900,5344147829,440,440,440,440,0
|
|
20230629,182800,5344147829,440,440,440,440,0
|
|
20230629,182700,5344147829,440,440,440,440,0
|
|
20230629,182600,5344147829,440,440,440,440,166004
|
|
20230629,182500,5344147829,440,440,440,440,0
|
|
20230629,182400,5344147829,440,440,440,440,0
|
|
20230629,182300,5344147829,440,440,440,440,0
|
|
20230629,182200,5344147829,440,440,440,440,0
|
|
20230629,182100,5344147829,440,440,440,440,0
|
|
20230629,182000,5344147829,440,440,440,440,0
|
|
20230629,181900,5344147829,440,440,440,440,0
|
|
20230629,181800,5344147829,440,440,440,440,0
|
|
20230629,181700,5344147829,440,440,440,440,0
|
|
20230629,181600,5344147829,440,440,440,440,0
|
|
20230629,181500,5344147829,440,440,440,440,0
|
|
20230629,181400,5344147829,440,440,440,440,0
|
|
20230629,181300,5344147829,440,440,440,440,0
|
|
20230629,181200,5344147829,440,440,440,440,0
|
|
20230629,181100,5344147829,440,440,440,440,0
|
|
20230629,181000,5344147829,440,440,440,440,0
|
|
20230629,180900,5344147829,440,440,440,440,0
|
|
20230629,180800,5344147829,440,440,440,440,0
|
|
20230629,180700,5344147829,440,440,440,440,0
|
|
20230629,180600,5344147829,440,440,440,440,0
|
|
20230629,180500,5344147829,440,440,440,440,0
|
|
20230629,180400,5344147829,440,440,440,440,0
|
|
20230629,180300,5344147829,440,440,440,440,0
|
|
20230629,180200,5344147829,440,440,440,440,0
|
|
20230629,180100,5344147829,440,440,440,440,0
|
|
20230629,180000,5344147829,440,440,440,440,0
|
|
20230629,175900,5344147829,440,440,440,440,0
|
|
20230629,175800,5344147829,440,440,440,440,0
|
|
20230629,175700,5344147829,440,440,440,440,0
|
|
20230629,175600,5344147829,440,440,440,440,166004
|
|
20230629,175500,5344147829,440,440,440,440,0
|
|
20230629,175400,5344147829,440,440,440,440,0
|
|
20230629,175300,5344147829,440,440,440,440,0
|
|
20230629,175200,5344147829,440,440,440,440,0
|
|
20230629,175100,5344147829,440,440,440,440,0
|
|
20230629,175000,5344147829,440,440,440,440,0
|
|
20230629,174900,5344147829,440,440,440,440,0
|
|
20230629,174800,5344147829,440,440,440,440,0
|
|
20230629,174700,5344147829,440,440,440,440,0
|
|
20230629,174600,5344147829,440,440,440,440,0
|
|
20230629,174500,5344147829,440,440,440,440,0
|
|
20230629,174400,5344147829,440,440,440,440,0
|
|
20230629,174300,5344147829,440,440,440,440,0
|
|
20230629,174200,5344147829,440,440,440,440,0
|
|
20230629,174100,5344147829,440,440,440,440,0
|
|
20230629,174000,5344147829,440,440,440,440,0
|
|
20230629,173900,5344147829,440,440,440,440,0
|
|
20230629,173800,5344147829,440,440,440,440,0
|
|
20230629,173700,5344147829,440,440,440,440,0
|
|
20230629,173600,5344147829,440,440,440,440,0
|
|
20230629,173500,5344147829,440,440,440,440,0
|
|
20230629,173400,5344147829,440,440,440,440,0
|
|
20230629,173300,5344147829,440,440,440,440,0
|
|
20230629,173200,5344147829,440,440,440,440,0
|
|
20230629,173100,5344147829,440,440,440,440,0
|
|
20230629,173000,5344147829,440,440,440,440,0
|
|
20230629,172900,5344147829,440,440,440,440,0
|
|
20230629,172800,5344147829,440,440,440,440,0
|
|
20230629,172700,5344147829,440,440,440,440,0
|
|
20230629,172600,5344147829,440,440,440,440,166004
|
|
20230629,172500,5344147829,440,440,440,440,0
|
|
20230629,172400,5344147829,440,440,440,440,0
|
|
20230629,172300,5344147829,440,440,440,440,0
|
|
20230629,172200,5344147829,440,440,440,440,0
|
|
20230629,172100,5344147829,440,440,440,440,0
|
|
20230629,172000,5344147829,440,440,440,440,0
|
|
20230629,171900,5344147829,440,440,440,440,0
|
|
20230629,171800,5344147829,440,440,440,440,0
|
|
20230629,171700,5344147829,440,440,440,440,0
|
|
20230629,171600,5344147829,440,440,440,440,0
|
|
20230629,171500,5344147829,440,440,440,440,0
|
|
20230629,171400,5344147829,440,440,440,440,0
|
|
20230629,171300,5344147829,440,440,440,440,0
|
|
20230629,171200,5344147829,440,440,440,440,0
|
|
20230629,171100,5344147829,440,440,440,440,0
|
|
20230629,171000,5344147829,440,440,440,440,0
|
|
20230629,170900,5344147829,440,440,440,440,0
|
|
20230629,170800,5344147829,440,440,440,440,0
|
|
20230629,170700,5344147829,440,440,440,440,0
|
|
20230629,170600,5344147829,440,440,440,440,0
|
|
20230629,170500,5344147829,440,440,440,440,0
|
|
20230629,170400,5344147829,440,440,440,440,0
|
|
20230629,170300,5344147829,440,440,440,440,0
|
|
20230629,170200,5344147829,440,440,440,440,0
|
|
20230629,170100,5344147829,440,440,440,440,0
|
|
20230629,170000,5344147829,440,440,440,440,0
|
|
20230629,165900,5344147829,440,440,440,440,0
|
|
20230629,165800,5344147829,440,440,440,440,0
|
|
20230629,165700,5344147829,440,440,440,440,0
|
|
20230629,165600,5344147829,440,440,440,440,166004
|
|
20230629,165500,5344147829,440,440,440,440,0
|
|
20230629,165400,5344147829,440,440,440,440,0
|
|
20230629,165300,5344147829,440,440,440,440,0
|
|
20230629,165200,5344147829,440,440,440,440,0
|
|
20230629,165100,5344147829,440,440,440,440,0
|
|
20230629,165000,5344147829,440,440,440,440,0
|
|
20230629,164900,5344147829,440,440,440,440,0
|
|
20230629,164800,5344147829,440,440,440,440,0
|
|
20230629,164700,5344147829,440,440,440,440,0
|
|
20230629,164600,5344147829,440,440,440,440,0
|
|
20230629,164500,5344147829,440,440,440,440,0
|
|
20230629,164400,5344147829,440,440,440,440,0
|
|
20230629,164300,5344147829,440,440,440,440,0
|
|
20230629,164200,5344147829,440,440,440,440,0
|
|
20230629,164100,5344147829,440,440,440,440,0
|
|
20230629,164000,5344147829,440,440,440,440,0
|
|
20230629,163900,5344147829,440,440,440,440,0
|
|
20230629,163800,5344147829,440,440,440,440,0
|
|
20230629,163700,5344147829,440,440,440,440,0
|
|
20230629,163600,5344147829,440,440,440,440,0
|
|
20230629,163500,5344147829,440,440,440,440,0
|
|
20230629,163400,5344147829,440,440,440,440,0
|
|
20230629,163300,5344147829,440,440,440,440,0
|
|
20230629,163200,5344147829,440,440,440,440,0
|
|
20230629,163100,5344147829,440,440,440,440,0
|
|
20230629,163000,5344147829,440,440,440,440,0
|
|
20230629,162900,5344147829,440,440,440,440,0
|
|
20230629,162800,5344147829,440,440,440,440,0
|
|
20230629,162700,5344147829,440,440,440,440,0
|
|
20230629,162600,5344147829,440,440,440,440,166004
|
|
20230629,162500,5344147829,440,440,440,440,0
|
|
20230629,162400,5344147829,440,440,440,440,0
|
|
20230629,162300,5344147829,440,440,440,440,0
|
|
20230629,162200,5344147829,440,440,440,440,0
|
|
20230629,162100,5344147829,440,440,440,440,0
|
|
20230629,162000,5344147829,440,440,440,440,0
|
|
20230629,161900,5344147829,440,440,440,440,0
|
|
20230629,161800,5344147829,440,440,440,440,0
|
|
20230629,161700,5344147829,440,440,440,440,0
|
|
20230629,161600,5344147829,440,440,440,440,0
|
|
20230629,161500,5344147829,440,440,440,440,0
|
|
20230629,161400,5344147829,440,440,440,440,0
|
|
20230629,161300,5344147829,440,440,440,440,0
|
|
20230629,161200,5344147829,440,440,440,440,0
|
|
20230629,161100,5344147829,440,440,440,440,0
|
|
20230629,161000,5344147829,440,440,440,440,0
|
|
20230629,160900,5344147829,440,440,440,440,0
|
|
20230629,160800,5344147829,440,440,440,440,0
|
|
20230629,160700,5344147829,440,440,440,440,0
|
|
20230629,160600,5344147829,440,440,440,440,0
|
|
20230629,160500,5344147829,440,440,440,440,0
|
|
20230629,160400,5344147829,440,440,440,440,0
|
|
20230629,160300,5344147829,440,440,440,440,0
|
|
20230629,160200,5344147829,440,440,440,440,0
|
|
20230629,160100,5344147829,440,440,440,440,0
|
|
20230629,160000,5344147829,440,440,440,440,0
|
|
20230629,155900,5344147829,440,440,440,440,0
|
|
20230629,155800,5344147829,440,440,440,440,0
|
|
20230629,155700,5344147829,440,440,440,440,0
|
|
20230629,155600,5344147829,440,440,440,440,166004
|
|
20230629,155500,5344147829,440,440,440,440,0
|
|
20230629,155400,5344147829,440,440,440,440,0
|
|
20230629,155300,5344147829,440,440,440,440,0
|
|
20230629,155200,5344147829,440,440,440,440,0
|
|
20230629,155100,5344147829,440,440,440,440,0
|
|
20230629,155000,5344147829,440,440,440,440,0
|
|
20230629,154900,5344147829,440,440,440,440,0
|
|
20230629,154800,5344147829,440,440,440,440,0
|
|
20230629,154700,5344147829,440,440,440,440,0
|
|
20230629,154600,5344147829,440,440,440,440,0
|
|
20230629,154500,5344147829,440,440,440,440,0
|
|
20230629,154400,5344147829,440,440,440,440,0
|
|
20230629,154300,5344147829,440,440,440,440,0
|
|
20230629,154200,5344147829,440,440,440,440,0
|
|
20230629,154100,5344147829,440,440,440,440,0
|
|
20230629,154000,5344147829,440,440,440,440,0
|
|
20230629,153900,5344147829,440,440,440,440,0
|
|
20230629,153800,5344147829,440,440,440,440,0
|
|
20230629,153700,5344147829,440,440,440,440,0
|
|
20230629,153600,5344147829,440,440,440,440,0
|
|
20230629,153500,5344147829,440,440,440,440,0
|
|
20230629,153400,5344147829,440,440,440,440,0
|
|
20230629,153300,5344147829,440,440,440,440,0
|
|
20230629,153200,5344147829,440,440,440,440,0
|
|
20230629,153100,5344147829,440,440,440,440,0
|
|
20230629,153000,5344147829,440,440,440,440,166004
|
|
20230629,152900,5271106069,435,435,435,435,0
|
|
20230629,152800,5271106069,435,435,435,435,0
|
|
20230629,152700,5271106069,435,435,435,435,0
|
|
20230629,152600,5271106069,435,435,435,435,0
|
|
20230629,152500,5271106069,435,435,435,435,0
|
|
20230629,152400,5271106069,435,435,435,435,0
|
|
20230629,152300,5271106069,435,435,435,435,0
|
|
20230629,152200,5271106069,435,435,435,435,0
|
|
20230629,152100,5271106069,435,435,435,435,0
|
|
20230629,152000,5271106069,435,435,435,435,0
|
|
20230629,151900,5271106069,435,434,435,432,91521
|
|
20230629,151800,5231361940,434,431,434,430,31127
|
|
20230629,151700,5217926952,432,430,432,430,221
|
|
20230629,151600,5217831482,432,432,432,430,2122
|
|
20230629,151500,5216916632,432,432,432,430,7388
|
|
20230629,151400,5213730684,432,429,432,429,4952
|
|
20230629,151300,5211592597,429,431,431,428,1628
|
|
20230629,151200,5210894229,432,429,432,428,5832
|
|
20230629,151100,5208391320,427,428,429,427,7613
|
|
20230629,151000,5205134084,429,430,430,428,3655
|
|
20230629,150900,5203566390,429,428,429,428,654
|
|
20230629,150800,5203286234,428,429,429,427,11390
|
|
20230629,150700,5198413334,429,432,432,429,16981
|
|
20230629,150600,5191111347,432,431,432,431,2000
|
|
20230629,150500,5190249055,431,432,432,431,1834
|
|
20230629,150400,5189458600,431,431,431,430,1320
|
|
20230629,150300,5188889808,430,432,432,430,11486
|
|
20230629,150200,5183944524,434,434,434,432,21449
|
|
20230629,150100,5174636632,434,430,434,430,34322
|
|
20230629,150000,5159805104,431,431,431,431,2347
|
|
20230629,145900,5158793547,431,431,431,431,254
|
|
20230629,145800,5158684073,432,431,432,431,6564
|
|
20230629,145700,5155854489,432,432,432,431,6202
|
|
20230629,145600,5153175427,430,430,432,430,13942
|
|
20230629,145500,5147166013,430,430,430,430,1
|
|
20230629,145400,5147165583,431,430,431,430,2094
|
|
20230629,145300,5146263070,431,431,431,429,861
|
|
20230629,145200,5145891985,429,430,432,423,61949
|
|
20230629,145100,5119446445,432,431,432,430,12007
|
|
20230629,145000,5114271431,431,431,431,430,24755
|
|
20230629,144900,5103602027,431,429,432,429,13584
|
|
20230629,144800,5097747179,431,431,431,429,1095
|
|
20230629,144700,5097275276,431,431,431,429,243
|
|
20230629,144600,5097170548,431,431,431,431,30
|
|
20230629,144500,5097157618,432,430,432,430,321
|
|
20230629,144400,5097019267,430,430,430,430,1172
|
|
20230629,144300,5096515307,430,431,432,430,99
|
|
20230629,144200,5096472734,431,431,431,431,22
|
|
20230629,144100,5096463252,432,432,433,432,114
|
|
20230629,144000,5096413898,433,433,434,429,26380
|
|
20230629,143900,5085052655,431,431,434,431,12562
|
|
20230629,143800,5079604234,432,433,433,431,10
|
|
20230629,143700,5079599912,432,432,433,431,1739
|
|
20230629,143600,5078848339,432,432,434,431,9113
|
|
20230629,143500,5074900800,434,429,435,428,76517
|
|
20230629,143400,5041822789,429,431,431,429,29196
|
|
20230629,143300,5029284001,431,429,431,429,2389
|
|
20230629,143200,5028256445,430,428,431,428,24467
|
|
20230629,143100,5017737667,428,428,430,428,2317
|
|
20230629,143000,5016742929,429,427,429,427,40110
|
|
20230629,142900,4999539868,427,428,429,427,7044
|
|
20230629,142800,4996525909,427,427,428,426,6462
|
|
20230629,142700,4993766636,428,428,429,426,11258
|
|
20230629,142600,4988954800,428,424,428,424,18899
|
|
20230629,142500,4980889873,424,424,426,423,12674
|
|
20230629,142400,4975507259,423,422,423,422,23
|
|
20230629,142300,4975497535,425,425,425,421,31661
|
|
20230629,142200,4962137779,422,424,424,422,1106
|
|
20230629,142100,4961670270,425,425,426,425,16738
|
|
20230629,142000,4954556604,426,425,427,425,15680
|
|
20230629,141900,4947878700,427,426,427,425,7275
|
|
20230629,141800,4944776541,425,424,425,424,18409
|
|
20230629,141700,4936958761,424,424,425,424,250
|
|
20230629,141600,4936852748,424,424,425,423,15785
|
|
20230629,141500,4930164683,423,421,423,421,1021
|
|
20230629,141400,4929734715,421,420,421,420,2
|
|
20230629,141300,4929733874,423,423,423,423,0
|
|
20230629,141200,4929733874,423,421,423,420,4550
|
|
20230629,141100,4927822593,423,420,424,420,14104
|
|
20230629,141000,4921898433,420,423,423,420,13319
|
|
20230629,140900,4916282571,423,425,425,422,12610
|
|
20230629,140800,4910956586,424,422,425,422,10497
|
|
20230629,140700,4906505856,423,422,423,420,7178
|
|
20230629,140600,4903475104,421,421,421,420,1053
|
|
20230629,140500,4903031991,419,420,421,418,9602
|
|
20230629,140400,4899010880,419,421,423,419,13852
|
|
20230629,140300,4893201429,420,424,424,420,13749
|
|
20230629,140200,4887414336,424,423,425,422,26509
|
|
20230629,140100,4876218483,423,418,424,418,71460
|
|
20230629,140000,4846107378,419,424,425,418,137513
|
|
20230629,135900,4788274057,423,426,426,423,21781
|
|
20230629,135800,4779053892,426,426,427,424,25155
|
|
20230629,135700,4768365332,424,425,425,424,25592
|
|
20230629,135600,4757514126,425,424,427,422,55884
|
|
20230629,135500,4733875085,423,425,425,423,11503
|
|
20230629,135400,4728992314,425,424,426,424,28
|
|
20230629,135300,4728980429,426,428,428,424,27407
|
|
20230629,135200,4717304724,428,428,429,428,1628
|
|
20230629,135100,4716607934,428,424,430,424,52894
|
|
20230629,135000,4693979160,425,425,425,425,103
|
|
20230629,134900,4693935385,424,424,425,424,26879
|
|
20230629,134800,4682524408,424,425,425,424,17421
|
|
20230629,134700,4675137903,425,425,425,424,12326
|
|
20230629,134600,4669909335,426,425,426,424,7005
|
|
20230629,134500,4666939206,426,425,426,423,63965
|
|
20230629,134400,4639841522,425,426,426,425,24747
|
|
20230629,134300,4629321942,426,428,428,425,36635
|
|
20230629,134200,4613730988,428,429,429,426,3301
|
|
20230629,134100,4612314967,426,428,429,426,14
|
|
20230629,134000,4612308976,428,428,429,426,21050
|
|
20230629,133900,4603341643,429,426,429,425,51183
|
|
20230629,133800,4581509656,426,428,429,426,3439
|
|
20230629,133700,4580041169,428,427,428,427,281
|
|
20230629,133600,4579921178,427,429,429,426,5751
|
|
20230629,133500,4577465496,430,429,430,427,12515
|
|
20230629,133400,4572120804,430,428,430,428,1723
|
|
20230629,133300,4571383345,428,429,430,428,5834
|
|
20230629,133200,4568886387,429,430,431,429,10707
|
|
20230629,133100,4564282062,430,429,431,428,13661
|
|
20230629,133000,4558424839,432,431,432,429,7047
|
|
20230629,132900,4555399564,430,430,433,430,15586
|
|
20230629,132800,4548671319,432,431,432,430,11877
|
|
20230629,132700,4543559264,431,431,432,431,12743
|
|
20230629,132600,4538066512,432,432,432,431,1316
|
|
20230629,132500,4537499164,432,433,434,432,3684
|
|
20230629,132400,4535904768,433,430,433,430,75
|
|
20230629,132300,4535872382,431,433,433,431,2964
|
|
20230629,132200,4534592884,433,431,434,431,17059
|
|
20230629,132100,4527209473,431,429,431,428,10646
|
|
20230629,132000,4522633610,429,427,430,427,10428
|
|
20230629,131900,4518165426,427,428,429,425,26244
|
|
20230629,131800,4506959706,428,429,429,428,18319
|
|
20230629,131700,4499109166,430,428,430,428,4235
|
|
20230629,131600,4497294527,428,429,430,428,14721
|
|
20230629,131500,4490990681,428,427,428,426,6948
|
|
20230629,131400,4488021458,426,427,430,426,12485
|
|
20230629,131300,4482694974,430,430,433,427,20701
|
|
20230629,131200,4473815594,430,430,434,430,1736
|
|
20230629,131100,4473065657,434,434,434,430,16727
|
|
20230629,131000,4465862752,435,434,435,434,3537
|
|
20230629,130900,4464324249,435,434,435,431,12775
|
|
20230629,130800,4458774709,434,434,435,431,18760
|
|
20230629,130700,4450626089,435,430,435,430,14392
|
|
20230629,130600,4444372920,430,433,434,430,22727
|
|
20230629,130500,4434516558,433,430,434,430,14992
|
|
20230629,130400,4428026499,434,429,434,428,31380
|
|
20230629,130300,4414534502,429,430,430,427,3400
|
|
20230629,130200,4413078990,427,425,430,425,81961
|
|
20230629,130100,4378091290,428,431,431,425,77385
|
|
20230629,130000,4345036758,431,432,432,429,50973
|
|
20230629,125900,4323098004,433,434,436,432,50355
|
|
20230629,125800,4301321319,436,432,437,432,50696
|
|
20230629,125700,4279279949,433,432,434,431,14913
|
|
20230629,125600,4272837381,433,435,436,430,48183
|
|
20230629,125500,4251963331,436,434,436,433,29799
|
|
20230629,125400,4238999001,433,433,434,432,6355
|
|
20230629,125300,4236249113,432,432,433,430,13551
|
|
20230629,125200,4230400540,431,435,437,427,48404
|
|
20230629,125100,4209535456,437,432,439,432,96452
|
|
20230629,125000,4167552223,433,429,434,427,57235
|
|
20230629,124900,4142896798,428,431,431,428,31391
|
|
20230629,124800,4129447232,431,430,431,428,28387
|
|
20230629,124700,4117273649,428,427,433,427,46321
|
|
20230629,124600,4097409452,427,426,430,425,13289
|
|
20230629,124500,4091737426,425,425,426,422,105475
|
|
20230629,124400,4047020791,425,427,428,425,90070
|
|
20230629,124300,4008631454,427,428,429,427,32525
|
|
20230629,124200,3994725931,428,429,430,428,14527
|
|
20230629,124100,3988504618,429,431,431,428,55014
|
|
20230629,124000,3964924834,430,435,435,428,80123
|
|
20230629,123900,3930414318,436,437,437,433,2917
|
|
20230629,123800,3929141775,438,433,438,432,47067
|
|
20230629,123700,3908667590,431,431,435,430,22454
|
|
20230629,123600,3898991332,433,431,433,430,9743
|
|
20230629,123500,3894792930,431,436,436,430,32455
|
|
20230629,123400,3880792235,435,437,437,435,20134
|
|
20230629,123300,3872010731,437,434,438,434,50596
|
|
20230629,123200,3849930560,434,433,438,432,67864
|
|
20230629,123100,3820418479,433,431,433,430,41817
|
|
20230629,123000,3802382022,431,429,431,429,25817
|
|
20230629,122900,3791296302,429,432,432,429,60544
|
|
20230629,122800,3765286887,432,426,432,425,43199
|
|
20230629,122700,3746732561,428,431,431,426,186998
|
|
20230629,122600,3666676789,431,431,433,430,148501
|
|
20230629,122500,3602423424,431,429,431,425,246935
|
|
20230629,122400,3496921526,429,436,437,429,89208
|
|
20230629,122300,3458272512,436,433,438,430,110882
|
|
20230629,122200,3410164049,430,439,442,430,240047
|
|
20230629,122100,3305556529,438,446,446,436,207119
|
|
20230629,122000,3214435092,446,446,447,441,210522
|
|
20230629,121900,3121035514,447,448,450,445,144234
|
|
20230629,121800,3056665016,449,450,451,444,262724
|
|
20230629,121700,2939125896,450,452,455,444,448548
|
|
20230629,121600,2737117825,450,439,463,438,966572
|
|
20230629,121500,2300241730,439,443,468,436,1663079
|
|
20230629,121400,1550368227,443,440,449,436,774173
|
|
20230629,121300,1208831847,449,449,449,449,0
|
|
20230629,121200,1208831847,449,449,449,449,0
|
|
20230629,121100,1208831847,449,426,449,419,1141924
|
|
20230629,121000,710488807,427,418,446,404,789710
|
|
20230629,120900,371273266,418,420,429,413,303328
|
|
20230629,120800,243714363,420,412,420,409,72663
|
|
20230629,120700,213527692,412,409,412,409,3068
|
|
20230629,120600,212268879,417,408,417,408,43636
|
|
20230629,120500,194251576,407,408,408,407,2618
|
|
20230629,120400,193184151,408,415,417,407,45044
|
|
20230629,120300,174717245,419,406,421,406,121660
|
|
20230629,120200,124235143,404,404,404,404,0
|
|
20230629,120100,124235143,404,404,404,404,0
|
|
20230629,120000,124235143,404,405,405,404,13000
|
|
20230629,115900,118981981,405,405,405,405,4
|
|
20230629,115800,118980361,405,405,405,405,0
|
|
20230629,115700,118980361,405,405,405,405,0
|
|
20230629,115600,118980361,405,405,405,405,0
|
|
20230629,115500,118980361,405,405,405,405,0
|
|
20230629,115400,118980361,405,405,405,405,0
|
|
20230629,115300,118980361,405,405,405,405,293
|
|
20230629,115200,118861696,406,406,406,406,0
|
|
20230629,115100,118861696,406,406,406,406,0
|
|
20230629,115000,118861696,406,406,406,406,0
|
|
20230629,114900,118861696,406,406,406,406,2
|
|
20230629,114800,118860884,406,406,406,406,0
|
|
20230629,114700,118860884,406,406,406,406,0
|
|
20230629,114600,118860884,406,406,406,406,0
|
|
20230629,114500,118860884,406,406,406,406,0
|
|
20230629,114400,118860884,406,406,406,406,0
|
|
20230629,114300,118860884,406,406,406,406,0
|
|
20230629,114200,118860884,406,406,406,406,0
|
|
20230629,114100,118860884,406,406,406,406,0
|
|
20230629,114000,118860884,406,406,406,406,2
|
|
20230629,113900,118860072,405,405,405,405,0
|
|
20230629,113800,118860072,405,405,405,405,0
|
|
20230629,113700,118860072,405,406,406,405,2
|
|
20230629,113600,118859261,405,405,405,405,418
|
|
20230629,113500,118689971,405,404,405,404,5988
|
|
20230629,113400,116270645,404,405,405,404,39
|
|
20230629,113300,116254851,405,405,405,405,0
|
|
20230629,113200,116254851,405,405,405,405,0
|
|
20230629,113100,116254851,405,405,405,405,1
|
|
20230629,113000,116254446,406,406,406,406,0
|
|
20230629,112900,116254446,406,406,406,406,0
|
|
20230629,112800,116254446,406,406,406,406,1
|
|
20230629,112700,116254040,404,404,404,404,0
|
|
20230629,112600,116254040,404,404,404,404,0
|
|
20230629,112500,116254040,404,404,404,404,0
|
|
20230629,112400,116254040,404,404,404,404,0
|
|
20230629,112300,116254040,404,404,404,404,0
|
|
20230629,112200,116254040,404,404,404,404,0
|
|
20230629,112100,116254040,404,404,404,404,0
|
|
20230629,112000,116254040,404,404,404,404,0
|
|
20230629,111900,116254040,404,404,404,404,0
|
|
20230629,111800,116254040,404,404,404,404,0
|
|
20230629,111700,116254040,404,404,404,404,0
|
|
20230629,111600,116254040,404,406,406,404,4
|
|
20230629,111500,116252422,406,406,406,406,1
|
|
20230629,111400,116252016,406,406,406,406,0
|
|
20230629,111300,116252016,406,406,406,406,3
|
|
20230629,111200,116250798,404,404,404,404,0
|
|
20230629,111100,116250798,404,404,404,404,36
|
|
20230629,111000,116236254,404,404,404,404,0
|
|
20230629,110900,116236254,404,404,404,404,495
|
|
20230629,110800,116036274,404,404,404,404,0
|
|
20230629,110700,116036274,404,404,404,404,0
|
|
20230629,110600,116036274,404,404,404,404,1
|
|
20230629,110500,116035870,405,405,405,405,0
|
|
20230629,110400,116035870,405,405,405,405,1
|
|
20230629,110300,116035465,404,404,404,404,0
|
|
20230629,110200,116035465,404,404,404,404,0
|
|
20230629,110100,116035465,404,404,404,404,0
|
|
20230629,110000,116035465,404,404,404,404,1
|
|
20230629,105900,116035061,406,406,406,406,2
|
|
20230629,105800,116034249,406,406,406,406,0
|
|
20230629,105700,116034249,406,406,406,406,1
|
|
20230629,105600,116033843,406,404,406,404,1951
|
|
20230629,105500,115245637,404,405,406,404,2373
|
|
20230629,105400,114286940,404,404,404,404,2170
|
|
20230629,105300,113410260,404,404,404,404,3
|
|
20230629,105200,113409048,405,405,405,405,616
|
|
20230629,105100,113159568,405,405,405,405,6
|
|
20230629,105000,113157138,405,405,405,405,178
|
|
20230629,104900,113085048,405,405,405,405,0
|
|
20230629,104800,113085048,405,405,405,405,0
|
|
20230629,104700,113085048,405,405,405,405,1
|
|
20230629,104600,113084643,404,404,404,404,0
|
|
20230629,104500,113084643,404,405,405,404,4196
|
|
20230629,104400,111389458,405,405,405,405,0
|
|
20230629,104300,111389458,405,405,405,405,0
|
|
20230629,104200,111389458,405,405,405,405,1
|
|
20230629,104100,111389053,404,406,406,404,918
|
|
20230629,104000,111018179,406,406,406,406,0
|
|
20230629,103900,111018179,406,406,406,406,1
|
|
20230629,103800,111017773,404,404,404,404,2
|
|
20230629,103700,111016965,403,403,403,403,0
|
|
20230629,103600,111016965,403,403,403,403,0
|
|
20230629,103500,111016965,403,404,404,403,63387
|
|
20230629,103400,85440949,405,406,406,405,32572
|
|
20230629,103300,72248386,406,406,406,406,0
|
|
20230629,103200,72248386,406,406,406,406,0
|
|
20230629,103100,72248386,406,406,406,406,0
|
|
20230629,103000,72248386,406,406,406,406,24667
|
|
20230629,102900,62233584,407,407,407,407,0
|
|
20230629,102800,62233584,407,407,407,407,1
|
|
20230629,102700,62233177,406,406,406,406,0
|
|
20230629,102600,62233177,406,406,406,406,0
|
|
20230629,102500,62233177,406,406,406,406,20011
|
|
20230629,102400,54108711,406,408,408,406,2
|
|
20230629,102300,54107897,408,408,408,408,2
|
|
20230629,102200,54107081,406,406,406,406,0
|
|
20230629,102100,54107081,406,406,406,406,5
|
|
20230629,102000,54105051,407,407,407,407,0
|
|
20230629,101900,54105051,407,407,407,407,0
|
|
20230629,101800,54105051,407,407,407,407,4302
|
|
20230629,101700,52354137,407,407,407,407,1
|
|
20230629,101600,52353730,407,407,407,407,0
|
|
20230629,101500,52353730,407,407,407,407,0
|
|
20230629,101400,52353730,407,407,407,407,1
|
|
20230629,101300,52353323,407,407,407,407,0
|
|
20230629,101200,52353323,407,407,407,407,0
|
|
20230629,101100,52353323,407,407,407,407,510
|
|
20230629,101000,52145753,406,406,406,406,0
|
|
20230629,100900,52145753,406,406,406,406,2
|
|
20230629,100800,52144941,406,406,406,406,12
|
|
20230629,100700,52140069,406,406,406,406,1088
|
|
20230629,100600,51698341,406,406,406,406,0
|
|
20230629,100500,51698341,406,406,406,406,4
|
|
20230629,100400,51696717,406,406,406,406,0
|
|
20230629,100300,51696717,406,406,406,406,1
|
|
20230629,100200,51696311,405,405,405,405,0
|
|
20230629,100100,51696311,405,405,405,405,0
|
|
20230629,100000,51696311,405,405,405,405,0
|
|
20230629,095900,51696311,405,405,405,405,136
|
|
20230629,095800,51641231,405,405,405,405,0
|
|
20230629,095700,51641231,405,405,405,405,46
|
|
20230629,095600,51622601,406,406,406,406,150
|
|
20230629,095500,51561701,406,406,406,406,0
|
|
20230629,095400,51561701,406,406,406,406,0
|
|
20230629,095300,51561701,406,406,406,406,0
|
|
20230629,095200,51561701,406,406,406,406,0
|
|
20230629,095100,51561701,406,406,406,406,1171
|
|
20230629,095000,51086275,404,405,405,404,5588
|
|
20230629,094900,48828722,405,405,405,405,34
|
|
20230629,094800,48814952,404,404,404,404,246
|
|
20230629,094700,48715568,404,405,405,404,849
|
|
20230629,094600,48371724,404,404,404,404,1355
|
|
20230629,094500,47824304,406,406,406,406,1001
|
|
20230629,094400,47417898,404,404,404,404,17
|
|
20230629,094300,47411030,404,404,404,404,1
|
|
20230629,094200,47410626,404,406,406,404,6958
|
|
20230629,094100,44593218,407,407,407,407,1
|
|
20230629,094000,44592811,407,407,407,407,0
|
|
20230629,093900,44592811,407,407,407,407,0
|
|
20230629,093800,44592811,407,407,407,407,5
|
|
20230629,093700,44590776,408,408,408,407,20
|
|
20230629,093600,44582625,408,408,408,408,0
|
|
20230629,093500,44582625,408,406,408,406,7931
|
|
20230629,093400,41346781,406,407,407,406,1170
|
|
20230629,093300,40870592,406,406,406,406,0
|
|
20230629,093200,40870592,406,407,407,406,3
|
|
20230629,093100,40869373,407,405,407,405,102
|
|
20230629,093000,40827947,406,406,406,406,0
|
|
20230629,092900,40827947,406,406,406,406,42
|
|
20230629,092800,40810895,405,405,405,405,2
|
|
20230629,092700,40810085,406,407,407,406,2478
|
|
20230629,092600,39804012,408,407,408,405,1210
|
|
20230629,092500,39312155,408,407,409,407,504
|
|
20230629,092400,39106545,407,406,408,406,1503
|
|
20230629,092300,38495350,406,406,406,406,1002
|
|
20230629,092200,38088538,405,404,405,403,1741
|
|
20230629,092100,37384047,404,403,405,403,5323
|
|
20230629,092000,35234271,403,404,404,403,13129
|
|
20230629,091900,29930156,405,406,406,405,4387
|
|
20230629,091800,28153394,406,406,406,406,0
|
|
20230629,091700,28153394,406,406,406,406,53
|
|
20230629,091600,28131876,405,405,405,405,1
|
|
20230629,091500,28131471,406,405,406,405,507
|
|
20230629,091400,27926129,405,405,406,405,23011
|
|
20230629,091300,18606671,405,406,406,405,6134
|
|
20230629,091200,16121338,406,406,406,406,2
|
|
20230629,091100,16120526,406,406,407,405,10004
|
|
20230629,091000,12062275,407,407,408,406,12327
|
|
20230629,090900,7033257,406,407,407,406,4026
|
|
20230629,090800,5397676,407,408,408,407,8099
|
|
20230629,090700,2100380,408,408,409,408,2295
|
|
20230629,090600,1164015,409,409,409,409,5
|
|
20230629,090500,1161970,409,409,409,409,14
|
|
20230629,090400,1156244,409,410,410,409,221
|
|
20230629,090300,1065854,409,409,409,409,0
|
|
20230629,090200,1065854,409,409,409,409,0
|
|
20230629,090100,1065854,409,409,409,409,88
|
|
20230629,090000,1029862,409,409,409,409,2518
|