585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,184200,3541887173,362,362,362,362,125344
|
|
20230818,184100,3541887173,362,362,362,362,0
|
|
20230818,184000,3541887173,362,362,362,362,0
|
|
20230818,183900,3541887173,362,362,362,362,0
|
|
20230818,183800,3541887173,362,362,362,362,0
|
|
20230818,183700,3541887173,362,362,362,362,0
|
|
20230818,183600,3541887173,362,362,362,362,0
|
|
20230818,183500,3541887173,362,362,362,362,0
|
|
20230818,183400,3541887173,362,362,362,362,0
|
|
20230818,183300,3541887173,362,362,362,362,0
|
|
20230818,183200,3541887173,362,362,362,362,0
|
|
20230818,183100,3541887173,362,362,362,362,0
|
|
20230818,183000,3541887173,362,362,362,362,0
|
|
20230818,182900,3541887173,362,362,362,362,0
|
|
20230818,182800,3541887173,362,362,362,362,0
|
|
20230818,182700,3541887173,362,362,362,362,0
|
|
20230818,182600,3541887173,362,362,362,362,0
|
|
20230818,182500,3541887173,362,362,362,362,0
|
|
20230818,182400,3541887173,362,362,362,362,0
|
|
20230818,182300,3541887173,362,362,362,362,0
|
|
20230818,182200,3541887173,362,362,362,362,0
|
|
20230818,182100,3541887173,362,362,362,362,0
|
|
20230818,182000,3541887173,362,362,362,362,0
|
|
20230818,181900,3541887173,362,362,362,362,0
|
|
20230818,181800,3541887173,362,362,362,362,0
|
|
20230818,181700,3541887173,362,362,362,362,0
|
|
20230818,181600,3541887173,362,362,362,362,0
|
|
20230818,181500,3541887173,362,362,362,362,0
|
|
20230818,181400,3541887173,362,362,362,362,0
|
|
20230818,181300,3541887173,362,362,362,362,0
|
|
20230818,181200,3541887173,362,362,362,362,125344
|
|
20230818,181100,3541887173,362,362,362,362,0
|
|
20230818,181000,3541887173,362,362,362,362,0
|
|
20230818,180900,3541887173,362,362,362,362,0
|
|
20230818,180800,3541887173,362,362,362,362,0
|
|
20230818,180700,3541887173,362,362,362,362,0
|
|
20230818,180600,3541887173,362,362,362,362,0
|
|
20230818,180500,3541887173,362,362,362,362,0
|
|
20230818,180400,3541887173,362,362,362,362,0
|
|
20230818,180300,3541887173,362,362,362,362,0
|
|
20230818,180200,3541887173,362,362,362,362,0
|
|
20230818,180100,3541887173,362,362,362,362,0
|
|
20230818,180000,3541887173,362,362,362,362,0
|
|
20230818,175900,3541887173,362,362,362,362,0
|
|
20230818,175800,3541887173,362,362,362,362,0
|
|
20230818,175700,3541887173,362,362,362,362,0
|
|
20230818,175600,3541887173,362,362,362,362,0
|
|
20230818,175500,3541887173,362,362,362,362,0
|
|
20230818,175400,3541887173,362,362,362,362,0
|
|
20230818,175300,3541887173,362,362,362,362,0
|
|
20230818,175200,3541887173,362,362,362,362,0
|
|
20230818,175100,3541887173,362,362,362,362,0
|
|
20230818,175000,3541887173,362,362,362,362,0
|
|
20230818,174900,3541887173,362,362,362,362,0
|
|
20230818,174800,3541887173,362,362,362,362,0
|
|
20230818,174700,3541887173,362,362,362,362,0
|
|
20230818,174600,3541887173,362,362,362,362,0
|
|
20230818,174500,3541887173,362,362,362,362,0
|
|
20230818,174400,3541887173,362,362,362,362,0
|
|
20230818,174300,3541887173,362,362,362,362,0
|
|
20230818,174200,3541887173,362,362,362,362,125344
|
|
20230818,174100,3541887173,362,362,362,362,0
|
|
20230818,174000,3541887173,362,362,362,362,0
|
|
20230818,173900,3541887173,362,362,362,362,0
|
|
20230818,173800,3541887173,362,362,362,362,0
|
|
20230818,173700,3541887173,362,362,362,362,0
|
|
20230818,173600,3541887173,362,362,362,362,0
|
|
20230818,173500,3541887173,362,362,362,362,0
|
|
20230818,173400,3541887173,362,362,362,362,0
|
|
20230818,173300,3541887173,362,362,362,362,0
|
|
20230818,173200,3541887173,362,362,362,362,0
|
|
20230818,173100,3541887173,362,362,362,362,0
|
|
20230818,173000,3541887173,362,362,362,362,0
|
|
20230818,172900,3541887173,362,362,362,362,0
|
|
20230818,172800,3541887173,362,362,362,362,0
|
|
20230818,172700,3541887173,362,362,362,362,0
|
|
20230818,172600,3541887173,362,362,362,362,0
|
|
20230818,172500,3541887173,362,362,362,362,0
|
|
20230818,172400,3541887173,362,362,362,362,0
|
|
20230818,172300,3541887173,362,362,362,362,0
|
|
20230818,172200,3541887173,362,362,362,362,0
|
|
20230818,172100,3541887173,362,362,362,362,0
|
|
20230818,172000,3541887173,362,362,362,362,0
|
|
20230818,171900,3541887173,362,362,362,362,0
|
|
20230818,171800,3541887173,362,362,362,362,0
|
|
20230818,171700,3541887173,362,362,362,362,0
|
|
20230818,171600,3541887173,362,362,362,362,0
|
|
20230818,171500,3541887173,362,362,362,362,0
|
|
20230818,171400,3541887173,362,362,362,362,0
|
|
20230818,171300,3541887173,362,362,362,362,0
|
|
20230818,171200,3541887173,362,362,362,362,125344
|
|
20230818,171100,3541887173,362,362,362,362,0
|
|
20230818,171000,3541887173,362,362,362,362,0
|
|
20230818,170900,3541887173,362,362,362,362,0
|
|
20230818,170800,3541887173,362,362,362,362,0
|
|
20230818,170700,3541887173,362,362,362,362,0
|
|
20230818,170600,3541887173,362,362,362,362,0
|
|
20230818,170500,3541887173,362,362,362,362,0
|
|
20230818,170400,3541887173,362,362,362,362,0
|
|
20230818,170300,3541887173,362,362,362,362,0
|
|
20230818,170200,3541887173,362,362,362,362,0
|
|
20230818,170100,3541887173,362,362,362,362,0
|
|
20230818,170000,3541887173,362,362,362,362,0
|
|
20230818,165900,3541887173,362,362,362,362,0
|
|
20230818,165800,3541887173,362,362,362,362,0
|
|
20230818,165700,3541887173,362,362,362,362,0
|
|
20230818,165600,3541887173,362,362,362,362,0
|
|
20230818,165500,3541887173,362,362,362,362,0
|
|
20230818,165400,3541887173,362,362,362,362,0
|
|
20230818,165300,3541887173,362,362,362,362,0
|
|
20230818,165200,3541887173,362,362,362,362,0
|
|
20230818,165100,3541887173,362,362,362,362,0
|
|
20230818,165000,3541887173,362,362,362,362,0
|
|
20230818,164900,3541887173,362,362,362,362,0
|
|
20230818,164800,3541887173,362,362,362,362,0
|
|
20230818,164700,3541887173,362,362,362,362,0
|
|
20230818,164600,3541887173,362,362,362,362,0
|
|
20230818,164500,3541887173,362,362,362,362,0
|
|
20230818,164400,3541887173,362,362,362,362,0
|
|
20230818,164300,3541887173,362,362,362,362,0
|
|
20230818,164200,3541887173,362,362,362,362,125344
|
|
20230818,164100,3541887173,362,362,362,362,0
|
|
20230818,164000,3541887173,362,362,362,362,0
|
|
20230818,163900,3541887173,362,362,362,362,0
|
|
20230818,163800,3541887173,362,362,362,362,0
|
|
20230818,163700,3541887173,362,362,362,362,0
|
|
20230818,163600,3541887173,362,362,362,362,0
|
|
20230818,163500,3541887173,362,362,362,362,0
|
|
20230818,163400,3541887173,362,362,362,362,0
|
|
20230818,163300,3541887173,362,362,362,362,0
|
|
20230818,163200,3541887173,362,362,362,362,0
|
|
20230818,163100,3541887173,362,362,362,362,0
|
|
20230818,163000,3541887173,362,362,362,362,0
|
|
20230818,162900,3541887173,362,362,362,362,0
|
|
20230818,162800,3541887173,362,362,362,362,0
|
|
20230818,162700,3541887173,362,362,362,362,0
|
|
20230818,162600,3541887173,362,362,362,362,0
|
|
20230818,162500,3541887173,362,362,362,362,0
|
|
20230818,162400,3541887173,362,362,362,362,0
|
|
20230818,162300,3541887173,362,362,362,362,0
|
|
20230818,162200,3541887173,362,362,362,362,0
|
|
20230818,162100,3541887173,362,362,362,362,0
|
|
20230818,162000,3541887173,362,362,362,362,0
|
|
20230818,161900,3541887173,362,362,362,362,0
|
|
20230818,161800,3541887173,362,362,362,362,0
|
|
20230818,161700,3541887173,362,362,362,362,0
|
|
20230818,161600,3541887173,362,362,362,362,0
|
|
20230818,161500,3541887173,362,362,362,362,0
|
|
20230818,161400,3541887173,362,362,362,362,0
|
|
20230818,161300,3541887173,362,362,362,362,0
|
|
20230818,161200,3541887173,362,362,362,362,125344
|
|
20230818,161100,3541887173,362,362,362,362,0
|
|
20230818,161000,3541887173,362,362,362,362,0
|
|
20230818,160900,3541887173,362,362,362,362,0
|
|
20230818,160800,3541887173,362,362,362,362,0
|
|
20230818,160700,3541887173,362,362,362,362,0
|
|
20230818,160600,3541887173,362,362,362,362,0
|
|
20230818,160500,3541887173,362,362,362,362,0
|
|
20230818,160400,3541887173,362,362,362,362,0
|
|
20230818,160300,3541887173,362,362,362,362,0
|
|
20230818,160200,3541887173,362,362,362,362,0
|
|
20230818,160100,3541887173,362,362,362,362,0
|
|
20230818,160000,3541887173,362,362,362,362,0
|
|
20230818,155900,3541887173,362,362,362,362,0
|
|
20230818,155800,3541887173,362,362,362,362,0
|
|
20230818,155700,3541887173,362,362,362,362,0
|
|
20230818,155600,3541887173,362,362,362,362,0
|
|
20230818,155500,3541887173,362,362,362,362,0
|
|
20230818,155400,3541887173,362,362,362,362,0
|
|
20230818,155300,3541887173,362,362,362,362,0
|
|
20230818,155200,3541887173,362,362,362,362,0
|
|
20230818,155100,3541887173,362,362,362,362,0
|
|
20230818,155000,3541887173,362,362,362,362,0
|
|
20230818,154900,3541887173,362,362,362,362,0
|
|
20230818,154800,3541887173,362,362,362,362,0
|
|
20230818,154700,3541887173,362,362,362,362,0
|
|
20230818,154600,3541887173,362,362,362,362,0
|
|
20230818,154500,3541887173,362,362,362,362,0
|
|
20230818,154400,3541887173,362,362,362,362,0
|
|
20230818,154300,3541887173,362,362,362,362,0
|
|
20230818,154200,3541887173,362,362,362,362,125344
|
|
20230818,154100,3541887173,362,362,362,362,0
|
|
20230818,154000,3541887173,362,362,362,362,0
|
|
20230818,153900,3541887173,362,362,362,362,0
|
|
20230818,153800,3541887173,362,362,362,362,0
|
|
20230818,153700,3541887173,362,362,362,362,0
|
|
20230818,153600,3541887173,362,362,362,362,0
|
|
20230818,153500,3541887173,362,362,362,362,0
|
|
20230818,153400,3541887173,362,362,362,362,0
|
|
20230818,153300,3541887173,362,362,362,362,0
|
|
20230818,153200,3541887173,362,362,362,362,0
|
|
20230818,153100,3541887173,362,362,362,362,0
|
|
20230818,153000,3541887173,362,362,362,362,125344
|
|
20230818,152900,3496512645,375,375,375,375,0
|
|
20230818,152800,3496512645,375,375,375,375,0
|
|
20230818,152700,3496512645,375,375,375,375,0
|
|
20230818,152600,3496512645,375,375,375,375,0
|
|
20230818,152500,3496512645,375,375,375,375,0
|
|
20230818,152400,3496512645,375,375,375,375,0
|
|
20230818,152300,3496512645,375,375,375,375,0
|
|
20230818,152200,3496512645,375,375,375,375,0
|
|
20230818,152100,3496512645,375,375,375,375,0
|
|
20230818,152000,3496512645,375,375,375,375,0
|
|
20230818,151900,3496512645,375,381,384,372,277378
|
|
20230818,151800,3390636313,381,378,382,378,167922
|
|
20230818,151700,3326750017,379,380,380,378,41851
|
|
20230818,151600,3310894876,380,378,380,376,73115
|
|
20230818,151500,3283239108,379,375,379,375,85918
|
|
20230818,151400,3250866971,375,373,375,373,43577
|
|
20230818,151300,3234560175,373,372,373,372,5946
|
|
20230818,151200,3232343058,373,370,375,370,9943
|
|
20230818,151100,3228643628,375,372,375,370,36345
|
|
20230818,151000,3215088455,371,373,373,370,45673
|
|
20230818,150900,3198094671,373,372,375,372,45424
|
|
20230818,150800,3181081128,374,372,376,370,46429
|
|
20230818,150700,3163700063,373,373,377,371,62150
|
|
20230818,150600,3140410405,374,371,375,371,26742
|
|
20230818,150500,3130425908,371,375,375,370,50505
|
|
20230818,150400,3111648866,373,375,377,372,95881
|
|
20230818,150300,3075720943,375,373,375,368,72703
|
|
20230818,150200,3048726590,370,374,375,369,41719
|
|
20230818,150100,3033189748,374,372,374,372,6069
|
|
20230818,150000,3030921798,372,375,375,370,99363
|
|
20230818,145900,2993991521,375,375,377,373,32929
|
|
20230818,145800,2981623803,377,369,378,368,207279
|
|
20230818,145700,2903933459,368,372,372,368,30095
|
|
20230818,145600,2892804535,371,369,372,368,21135
|
|
20230818,145500,2884996890,370,368,371,368,39344
|
|
20230818,145400,2870456233,368,372,373,366,78560
|
|
20230818,145300,2841231650,372,368,372,363,172141
|
|
20230818,145200,2777926742,368,363,368,363,49406
|
|
20230818,145100,2759851185,363,363,365,362,33738
|
|
20230818,145000,2747580832,362,363,367,362,35740
|
|
20230818,144900,2734532154,362,364,368,362,128825
|
|
20230818,144800,2687594615,361,357,363,356,96209
|
|
20230818,144700,2652799016,358,357,360,357,18463
|
|
20230818,144600,2646201994,360,357,362,354,74523
|
|
20230818,144500,2619454839,357,358,358,353,117468
|
|
20230818,144400,2577707152,358,358,360,355,69855
|
|
20230818,144300,2552745176,359,359,361,355,25834
|
|
20230818,144200,2543525804,355,362,364,353,101017
|
|
20230818,144100,2507281419,366,365,366,362,12625
|
|
20230818,144000,2502699127,365,368,369,360,84280
|
|
20230818,143900,2472159207,370,365,373,360,118858
|
|
20230818,143800,2428349962,365,362,365,359,69778
|
|
20230818,143700,2403130787,362,362,373,360,156500
|
|
20230818,143600,2345858133,362,354,364,352,111144
|
|
20230818,143500,2306063811,354,351,354,345,123900
|
|
20230818,143400,2262720209,351,353,353,351,47353
|
|
20230818,143300,2246054634,352,357,360,350,146346
|
|
20230818,143200,2194288982,357,361,363,356,106992
|
|
20230818,143100,2155811893,361,370,370,361,155758
|
|
20230818,143000,2099177156,369,366,371,363,76271
|
|
20230818,142900,2071136824,366,363,366,362,37983
|
|
20230818,142800,2057334066,363,362,366,355,127876
|
|
20230818,142700,2011322565,362,358,370,358,314878
|
|
20230818,142600,1896582692,355,355,355,355,0
|
|
20230818,142500,1896582692,355,349,355,349,156318
|
|
20230818,142400,1841367537,349,349,351,338,72964
|
|
20230818,142300,1816068914,350,344,350,341,65578
|
|
20230818,142200,1793624516,342,345,346,342,35079
|
|
20230818,142100,1781583918,346,348,348,344,6045
|
|
20230818,142000,1779495908,348,350,352,346,68193
|
|
20230818,141900,1755627408,351,349,351,348,30671
|
|
20230818,141800,1744889588,350,347,350,347,76432
|
|
20230818,141700,1718249134,348,344,348,342,59756
|
|
20230818,141600,1697646792,344,346,350,339,68336
|
|
20230818,141500,1674167130,350,350,353,343,109142
|
|
20230818,141400,1635944989,350,348,353,344,68661
|
|
20230818,141300,1612033588,346,335,354,335,272982
|
|
20230818,141200,1517605430,335,337,338,335,18230
|
|
20230818,141100,1511487832,337,330,342,330,113069
|
|
20230818,141000,1473567386,326,327,330,326,64560
|
|
20230818,140900,1452453346,327,331,333,325,80828
|
|
20230818,140800,1425908802,330,333,333,330,20072
|
|
20230818,140700,1419264697,331,329,333,328,30997
|
|
20230818,140600,1409018070,332,340,340,327,81915
|
|
20230818,140500,1381885469,340,333,340,332,45852
|
|
20230818,140400,1366447424,333,335,336,333,21779
|
|
20230818,140300,1359161470,335,331,350,330,106638
|
|
20230818,140200,1323221320,330,335,336,329,110968
|
|
20230818,140100,1286393298,329,353,355,326,268973
|
|
20230818,140000,1194927600,354,325,355,325,565070
|
|
20230818,135900,1002658944,325,323,325,321,202219
|
|
20230818,135800,937236025,321,321,321,321,0
|
|
20230818,135700,937236025,321,320,322,320,187219
|
|
20230818,135600,876997525,320,320,321,320,30149
|
|
20230818,135500,867349844,320,320,321,320,21919
|
|
20230818,135400,860335053,318,319,319,318,11983
|
|
20230818,135300,856514956,318,319,319,318,1520
|
|
20230818,135200,856030596,319,320,320,319,4040
|
|
20230818,135100,854741835,320,319,320,319,32841
|
|
20230818,135000,844253049,319,319,320,319,9690
|
|
20230818,134900,841152251,320,319,320,319,8085
|
|
20230818,134800,838568034,319,319,319,316,19841
|
|
20230818,134700,832240895,319,318,319,318,965
|
|
20230818,134600,831933063,319,319,319,319,6272
|
|
20230818,134500,829932295,316,316,316,316,7
|
|
20230818,134400,829930083,320,320,320,317,5262
|
|
20230818,134300,828252751,321,317,321,317,50000
|
|
20230818,134200,812251077,317,316,317,316,3001
|
|
20230818,134100,811302760,315,315,316,315,5063
|
|
20230818,134000,809707914,315,315,316,315,8569
|
|
20230818,133900,807007679,316,316,316,316,0
|
|
20230818,133800,807007679,316,316,316,316,527
|
|
20230818,133700,806841147,316,315,316,315,14747
|
|
20230818,133600,802195840,315,314,315,314,2642
|
|
20230818,133500,801366237,316,316,316,314,10056
|
|
20230818,133400,798188651,316,316,316,316,443
|
|
20230818,133300,798048663,317,317,317,317,0
|
|
20230818,133200,798048663,317,317,317,317,40
|
|
20230818,133100,798035983,314,317,317,314,1780
|
|
20230818,133000,797475725,317,315,317,315,201
|
|
20230818,132900,797412408,315,317,317,315,518
|
|
20230818,132800,797249002,317,317,317,314,15850
|
|
20230818,132700,792271678,314,314,314,314,6
|
|
20230818,132600,792269794,314,314,314,314,3730
|
|
20230818,132500,791098574,314,316,316,314,4519
|
|
20230818,132400,789674916,316,317,317,314,1019
|
|
20230818,132300,789352935,311,316,316,311,43988
|
|
20230818,132200,775509053,318,316,318,316,279
|
|
20230818,132100,775420887,316,318,318,316,3229
|
|
20230818,132000,774398028,318,319,319,318,616
|
|
20230818,131900,774201528,318,320,320,318,509
|
|
20230818,131800,774038765,320,320,320,320,300
|
|
20230818,131700,773942765,320,319,320,319,3003
|
|
20230818,131600,772981806,320,321,321,317,5134
|
|
20230818,131500,771339926,321,321,321,317,31478
|
|
20230818,131400,761359012,321,321,321,321,1
|
|
20230818,131300,761358691,318,321,321,318,15156
|
|
20230818,131200,756517761,321,321,321,321,35625
|
|
20230818,131100,745082136,321,320,321,320,5182
|
|
20230818,131000,743423894,321,321,322,320,20137
|
|
20230818,130900,736959925,321,321,322,321,10847
|
|
20230818,130800,733478036,322,321,322,321,11675
|
|
20230818,130700,729719186,322,319,322,318,39022
|
|
20230818,130600,717262561,319,320,321,319,836
|
|
20230818,130500,716995469,320,319,321,319,4785
|
|
20230818,130400,715464300,319,320,320,319,1031
|
|
20230818,130300,715134880,320,321,322,320,30436
|
|
20230818,130200,705364941,321,321,321,320,33373
|
|
20230818,130100,694661020,321,319,321,319,4109
|
|
20230818,130000,693342231,321,320,321,319,11808
|
|
20230818,125900,689565427,320,320,321,320,11660
|
|
20230818,125800,685833966,319,318,319,318,2102
|
|
20230818,125700,685164499,319,319,320,318,962
|
|
20230818,125600,684858503,321,319,321,318,13317
|
|
20230818,125500,680595996,318,319,320,318,15964
|
|
20230818,125400,675502991,319,319,319,318,1503
|
|
20230818,125300,675023913,319,320,321,319,14406
|
|
20230818,125200,670413617,320,319,320,319,10495
|
|
20230818,125100,667056944,320,320,320,319,11585
|
|
20230818,125000,663351459,319,318,319,318,914
|
|
20230818,124900,663059903,318,318,319,317,10671
|
|
20230818,124800,659666303,318,318,318,317,2742
|
|
20230818,124700,658796971,318,316,318,316,2139
|
|
20230818,124600,658118606,317,317,317,317,278
|
|
20230818,124500,658030480,317,317,317,317,1344
|
|
20230818,124400,657604432,317,317,317,317,763
|
|
20230818,124300,657362561,316,317,318,316,5667
|
|
20230818,124200,655566939,317,317,317,317,1827
|
|
20230818,124100,654987780,317,317,317,315,32832
|
|
20230818,124000,644644287,317,316,317,316,1137
|
|
20230818,123900,644284840,316,317,317,316,527
|
|
20230818,123800,644118306,319,320,320,318,1096
|
|
20230818,123700,643768873,320,318,321,318,78891
|
|
20230818,123600,618585171,317,315,317,315,22649
|
|
20230818,123500,611419182,316,316,316,316,673
|
|
20230818,123400,611206514,316,314,316,314,32107
|
|
20230818,123300,601110728,314,314,314,314,820
|
|
20230818,123200,600853248,313,315,316,313,6327
|
|
20230818,123100,598860275,315,313,316,313,50283
|
|
20230818,123000,583053179,312,312,312,312,190
|
|
20230818,122900,582993899,312,312,312,312,3
|
|
20230818,122800,582992963,314,314,314,314,6415
|
|
20230818,122700,580978653,313,312,313,312,20827
|
|
20230818,122600,574472376,311,311,311,311,110
|
|
20230818,122500,574438166,312,311,312,311,300
|
|
20230818,122400,574344716,311,312,312,311,2456
|
|
20230818,122300,573579844,312,311,312,311,1089
|
|
20230818,122200,573241010,311,311,311,311,1001
|
|
20230818,122100,572929699,311,310,311,310,3036
|
|
20230818,122000,571986003,311,311,311,311,16
|
|
20230818,121900,571981027,311,311,311,311,0
|
|
20230818,121800,571981027,311,311,311,311,0
|
|
20230818,121700,571981027,311,311,311,311,30000
|
|
20230818,121600,562651027,311,311,311,311,0
|
|
20230818,121500,562651027,311,311,311,311,0
|
|
20230818,121400,562651027,311,311,312,311,9907
|
|
20230818,121300,559569849,312,311,312,311,2404
|
|
20230818,121200,558822203,311,309,311,309,14188
|
|
20230818,121100,554426426,309,308,309,308,4670
|
|
20230818,121000,552983397,308,308,308,308,0
|
|
20230818,120900,552983397,308,308,308,308,350
|
|
20230818,120800,552875597,307,307,307,307,0
|
|
20230818,120700,552875597,307,308,308,307,7300
|
|
20230818,120600,550632479,309,309,309,309,172
|
|
20230818,120500,550579331,310,310,310,310,5491
|
|
20230818,120400,548877121,309,308,309,308,5616
|
|
20230818,120300,547143008,308,308,308,308,11593
|
|
20230818,120200,543572364,308,308,308,308,1000
|
|
20230818,120100,543264364,308,308,308,308,9037
|
|
20230818,120000,540480968,309,309,309,309,1
|
|
20230818,115900,540480659,308,308,308,308,833
|
|
20230818,115800,540224095,309,309,309,308,7106
|
|
20230818,115700,538028974,309,308,309,308,34
|
|
20230818,115600,538018485,308,308,309,308,1832
|
|
20230818,115500,537454128,308,308,308,308,7
|
|
20230818,115400,537451972,308,309,309,308,633
|
|
20230818,115300,537256960,309,308,309,308,3950
|
|
20230818,115200,536037310,308,308,308,307,317
|
|
20230818,115100,535939724,307,306,308,306,9215
|
|
20230818,115000,533110719,306,306,306,306,4481
|
|
20230818,114900,531739533,306,306,306,306,862
|
|
20230818,114800,531475761,307,306,307,305,7587
|
|
20230818,114700,529158133,305,306,306,305,626
|
|
20230818,114600,528967201,305,305,305,305,23698
|
|
20230818,114500,521739311,305,307,307,305,7094
|
|
20230818,114400,519575637,307,307,307,305,30751
|
|
20230818,114300,510163753,307,307,307,307,21035
|
|
20230818,114200,503706008,309,309,309,307,1226
|
|
20230818,114100,503327428,309,310,310,308,552
|
|
20230818,114000,503157392,308,310,310,308,5396
|
|
20230818,113900,501491424,310,310,310,308,1591
|
|
20230818,113800,501000720,309,309,309,309,2
|
|
20230818,113700,501000102,310,309,310,308,923
|
|
20230818,113600,500715812,310,310,310,310,8
|
|
20230818,113500,500713332,311,311,311,311,9
|
|
20230818,113400,500710533,308,311,311,308,1360
|
|
20230818,113300,500290330,311,310,311,308,6145
|
|
20230818,113200,498393397,310,310,310,309,1006
|
|
20230818,113100,498082537,310,309,310,309,14160
|
|
20230818,113000,493700096,310,310,310,310,1000
|
|
20230818,112900,493390096,310,310,310,309,1731
|
|
20230818,112800,492854467,310,310,310,309,500
|
|
20230818,112700,492699567,309,310,310,309,4642
|
|
20230818,112600,491261443,311,311,311,310,3505
|
|
20230818,112500,490171589,310,310,310,310,1437
|
|
20230818,112400,489726119,309,309,310,309,2505
|
|
20230818,112300,488951751,309,309,309,309,9709
|
|
20230818,112200,485951670,309,310,310,309,9061
|
|
20230818,112100,483151671,311,311,311,311,39
|
|
20230818,112000,483139542,309,310,310,309,5509
|
|
20230818,111900,481434588,310,310,310,310,392
|
|
20230818,111800,481313068,310,310,310,310,6293
|
|
20230818,111700,479362238,310,310,310,310,1305
|
|
20230818,111600,478957688,310,309,310,309,11005
|
|
20230818,111500,475557138,309,309,310,309,6583
|
|
20230818,111400,473516430,309,310,310,309,3974
|
|
20230818,111300,472285237,310,309,310,308,30143
|
|
20230818,111200,462971159,309,309,309,309,15859
|
|
20230818,111100,458070728,309,310,311,309,2963
|
|
20230818,111000,457151680,311,311,311,311,1
|
|
20230818,110900,457151369,309,309,311,309,1462
|
|
20230818,110800,456699509,311,309,311,309,1135
|
|
20230818,110700,456348643,309,309,309,309,20
|
|
20230818,110600,456342463,309,311,311,309,583
|
|
20230818,110500,456162166,310,309,310,309,43423
|
|
20230818,110400,442738285,309,309,310,309,3507
|
|
20230818,110300,441654612,309,309,310,309,3330
|
|
20230818,110200,440625572,309,311,311,309,17919
|
|
20230818,110100,435071620,311,311,311,311,400
|
|
20230818,110000,434947220,311,311,311,311,2366
|
|
20230818,105900,434211394,310,311,311,310,3903
|
|
20230818,105800,432998301,311,310,311,310,4253
|
|
20230818,105700,431679728,311,312,314,310,61683
|
|
20230818,105600,412442631,314,315,316,312,8089
|
|
20230818,105500,409907451,316,312,316,312,31052
|
|
20230818,105400,400144500,313,313,314,312,6338
|
|
20230818,105300,398160895,312,312,313,312,2974
|
|
20230818,105200,397230127,311,312,313,311,4286
|
|
20230818,105100,395893044,311,311,311,311,4925
|
|
20230818,105000,394361369,310,309,310,309,6129
|
|
20230818,104900,392461429,309,309,310,309,11384
|
|
20230818,104800,388933375,310,311,311,310,4036
|
|
20230818,104700,387681784,310,310,310,310,2868
|
|
20230818,104600,386792704,309,308,309,308,2865
|
|
20230818,104500,385907969,308,308,308,308,3316
|
|
20230818,104400,384886641,307,307,308,307,841
|
|
20230818,104300,384628452,308,308,309,305,1944
|
|
20230818,104200,384031529,309,310,310,309,501
|
|
20230818,104100,383876220,310,311,311,310,501
|
|
20230818,104000,383720909,311,310,311,305,24688
|
|
20230818,103900,376141953,310,310,310,310,5
|
|
20230818,103800,376140403,312,311,312,311,2064
|
|
20230818,103700,375496887,312,312,312,312,500
|
|
20230818,103600,375340887,312,311,312,311,2482
|
|
20230818,103500,374567415,312,312,312,311,1007
|
|
20230818,103400,374253236,312,311,312,311,1989
|
|
20230818,103300,373634656,311,310,311,310,38
|
|
20230818,103200,373622863,311,310,311,309,7953
|
|
20230818,103100,371159298,310,310,310,309,16918
|
|
20230818,103000,365914819,311,311,312,311,22743
|
|
20230818,102900,358840602,312,312,312,312,79
|
|
20230818,102800,358815954,312,312,312,312,260
|
|
20230818,102700,358734834,312,313,313,312,5501
|
|
20230818,102600,357013522,314,314,314,314,587
|
|
20230818,102500,356829204,314,313,315,313,11322
|
|
20230818,102400,353278457,313,311,313,310,4702
|
|
20230818,102300,351812861,309,309,311,309,6112
|
|
20230818,102200,349919553,309,312,312,309,26286
|
|
20230818,102100,341748885,312,313,313,311,4132
|
|
20230818,102000,340458913,313,313,313,312,22762
|
|
20230818,101900,333335559,313,314,314,313,18437
|
|
20230818,101800,327559343,314,316,316,314,5742
|
|
20230818,101700,325751231,316,314,316,313,11054
|
|
20230818,101600,322260110,314,315,316,314,48095
|
|
20230818,101500,307105431,315,315,317,315,16368
|
|
20230818,101400,301938226,315,315,315,314,8264
|
|
20230818,101300,299336714,315,316,316,313,48362
|
|
20230818,101200,284116535,315,320,320,314,57703
|
|
20230818,101100,265827634,315,308,320,308,162062
|
|
20230818,101000,214707656,308,303,308,303,64669
|
|
20230818,100900,194988104,302,300,302,300,7578
|
|
20230818,100800,192701529,301,302,302,301,3157
|
|
20230818,100700,191749271,303,300,303,300,15248
|
|
20230818,100600,187157586,299,300,300,299,1387
|
|
20230818,100500,186742871,300,301,301,299,4163
|
|
20230818,100400,185493809,300,300,301,299,6043
|
|
20230818,100300,183680909,300,301,301,300,6
|
|
20230818,100200,183679104,301,301,301,301,3449
|
|
20230818,100100,182640955,301,298,301,298,5971
|
|
20230818,100000,180853135,298,298,298,298,602
|
|
20230818,095900,180673739,299,299,299,299,182
|
|
20230818,095800,180619321,299,298,299,298,4729
|
|
20230818,095700,179210076,298,298,299,298,16394
|
|
20230818,095600,174322612,299,301,301,299,21110
|
|
20230818,095500,167986569,302,302,302,301,8104
|
|
20230818,095400,165547159,302,302,302,301,359
|
|
20230818,095300,165438841,301,301,302,301,2834
|
|
20230818,095200,164585473,302,301,302,301,3059
|
|
20230818,095100,163663374,302,302,302,301,4781
|
|
20230818,095000,162219563,303,301,303,301,1093
|
|
20230818,094900,161889410,302,302,303,300,1713
|
|
20230818,094800,161373891,304,304,304,298,2435
|
|
20230818,094700,160645775,304,304,305,303,823
|
|
20230818,094600,160395032,304,303,304,302,16115
|
|
20230818,094500,155507990,304,303,304,303,4375
|
|
20230818,094400,154177992,304,300,304,300,4175
|
|
20230818,094300,152918005,300,299,300,298,6564
|
|
20230818,094200,150950318,299,300,300,298,11251
|
|
20230818,094100,147586280,300,301,301,300,2459
|
|
20230818,094000,146848557,300,304,304,300,13690
|
|
20230818,093900,142739992,303,304,305,301,15312
|
|
20230818,093800,138116999,305,303,305,303,42504
|
|
20230818,093700,125171368,303,300,305,300,18421
|
|
20230818,093600,119605194,300,296,302,296,45453
|
|
20230818,093500,106003843,296,296,296,292,9305
|
|
20230818,093400,103256685,296,294,296,293,7631
|
|
20230818,093300,101010172,293,294,295,289,21715
|
|
20230818,093200,94713418,293,292,293,292,12730
|
|
20230818,093100,90995336,290,290,291,289,5214
|
|
20230818,093000,89483432,290,291,291,290,191
|
|
20230818,092900,89427975,290,291,291,290,1180
|
|
20230818,092800,89084774,291,289,291,289,3462
|
|
20230818,092700,88081052,289,290,290,289,197
|
|
20230818,092600,88024064,290,291,291,288,5279
|
|
20230818,092500,86497700,291,292,292,291,1275
|
|
20230818,092400,86126659,292,292,293,292,680
|
|
20230818,092300,85927559,292,293,293,292,1394
|
|
20230818,092200,85520411,293,291,293,291,4045
|
|
20230818,092100,84339604,292,292,292,292,2845
|
|
20230818,092000,83508864,291,292,292,291,2841
|
|
20230818,091900,82680061,291,289,291,289,20116
|
|
20230818,091800,76852701,288,289,289,288,572
|
|
20230818,091700,76687929,288,287,289,287,3664
|
|
20230818,091600,75632407,288,289,289,288,2217
|
|
20230818,091500,74992807,289,289,289,289,1331
|
|
20230818,091400,74608148,289,285,289,285,12547
|
|
20230818,091300,71008120,284,286,286,284,6482
|
|
20230818,091200,69156597,286,286,286,286,500
|
|
20230818,091100,69013597,286,286,286,284,4643
|
|
20230818,091000,67686632,286,286,286,284,4016
|
|
20230818,090900,66539690,286,284,286,283,11010
|
|
20230818,090800,63411376,285,286,286,282,37756
|
|
20230818,090700,52671670,287,283,287,283,20073
|
|
20230818,090600,46955505,284,284,284,283,4657
|
|
20230818,090500,45635434,284,285,286,284,4611
|
|
20230818,090400,44323379,285,284,285,281,29822
|
|
20230818,090300,35920704,284,288,288,280,40615
|
|
20230818,090200,24401757,287,287,290,287,14077
|
|
20230818,090100,20344978,287,289,289,286,9483
|
|
20230818,090000,17623167,289,293,293,281,60657
|