591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184800,59933101,501,501,501,501,1433
|
|
20230808,184700,59933101,501,501,501,501,0
|
|
20230808,184600,59933101,501,501,501,501,0
|
|
20230808,184500,59933101,501,501,501,501,0
|
|
20230808,184400,59933101,501,501,501,501,0
|
|
20230808,184300,59933101,501,501,501,501,0
|
|
20230808,184200,59933101,501,501,501,501,0
|
|
20230808,184100,59933101,501,501,501,501,0
|
|
20230808,184000,59933101,501,501,501,501,0
|
|
20230808,183900,59933101,501,501,501,501,0
|
|
20230808,183800,59933101,501,501,501,501,0
|
|
20230808,183700,59933101,501,501,501,501,0
|
|
20230808,183600,59933101,501,501,501,501,0
|
|
20230808,183500,59933101,501,501,501,501,0
|
|
20230808,183400,59933101,501,501,501,501,0
|
|
20230808,183300,59933101,501,501,501,501,0
|
|
20230808,183200,59933101,501,501,501,501,0
|
|
20230808,183100,59933101,501,501,501,501,0
|
|
20230808,183000,59933101,501,501,501,501,0
|
|
20230808,182900,59933101,501,501,501,501,0
|
|
20230808,182800,59933101,501,501,501,501,0
|
|
20230808,182700,59933101,501,501,501,501,0
|
|
20230808,182600,59933101,501,501,501,501,0
|
|
20230808,182500,59933101,501,501,501,501,0
|
|
20230808,182400,59933101,501,501,501,501,0
|
|
20230808,182300,59933101,501,501,501,501,0
|
|
20230808,182200,59933101,501,501,501,501,0
|
|
20230808,182100,59933101,501,501,501,501,0
|
|
20230808,182000,59933101,501,501,501,501,0
|
|
20230808,181900,59933101,501,501,501,501,0
|
|
20230808,181800,59933101,501,501,501,501,1433
|
|
20230808,181700,59933101,501,501,501,501,0
|
|
20230808,181600,59933101,501,501,501,501,0
|
|
20230808,181500,59933101,501,501,501,501,0
|
|
20230808,181400,59933101,501,501,501,501,0
|
|
20230808,181300,59933101,501,501,501,501,0
|
|
20230808,181200,59933101,501,501,501,501,0
|
|
20230808,181100,59933101,501,501,501,501,0
|
|
20230808,181000,59933101,501,501,501,501,0
|
|
20230808,180900,59933101,501,501,501,501,0
|
|
20230808,180800,59933101,501,501,501,501,0
|
|
20230808,180700,59933101,501,501,501,501,0
|
|
20230808,180600,59933101,501,501,501,501,0
|
|
20230808,180500,59933101,501,501,501,501,0
|
|
20230808,180400,59933101,501,501,501,501,0
|
|
20230808,180300,59933101,501,501,501,501,0
|
|
20230808,180200,59933101,501,501,501,501,0
|
|
20230808,180100,59933101,501,501,501,501,0
|
|
20230808,180000,59933101,501,501,501,501,0
|
|
20230808,175900,59933101,501,501,501,501,0
|
|
20230808,175800,59933101,501,501,501,501,0
|
|
20230808,175700,59933101,501,501,501,501,0
|
|
20230808,175600,59933101,501,501,501,501,0
|
|
20230808,175500,59933101,501,501,501,501,0
|
|
20230808,175400,59933101,501,501,501,501,0
|
|
20230808,175300,59933101,501,501,501,501,0
|
|
20230808,175200,59933101,501,501,501,501,0
|
|
20230808,175100,59933101,501,501,501,501,0
|
|
20230808,175000,59933101,501,501,501,501,0
|
|
20230808,174900,59933101,501,501,501,501,0
|
|
20230808,174800,59933101,501,501,501,501,1433
|
|
20230808,174700,59933101,501,501,501,501,0
|
|
20230808,174600,59933101,501,501,501,501,0
|
|
20230808,174500,59933101,501,501,501,501,0
|
|
20230808,174400,59933101,501,501,501,501,0
|
|
20230808,174300,59933101,501,501,501,501,0
|
|
20230808,174200,59933101,501,501,501,501,0
|
|
20230808,174100,59933101,501,501,501,501,0
|
|
20230808,174000,59933101,501,501,501,501,0
|
|
20230808,173900,59933101,501,501,501,501,0
|
|
20230808,173800,59933101,501,501,501,501,0
|
|
20230808,173700,59933101,501,501,501,501,0
|
|
20230808,173600,59933101,501,501,501,501,0
|
|
20230808,173500,59933101,501,501,501,501,0
|
|
20230808,173400,59933101,501,501,501,501,0
|
|
20230808,173300,59933101,501,501,501,501,0
|
|
20230808,173200,59933101,501,501,501,501,0
|
|
20230808,173100,59933101,501,501,501,501,0
|
|
20230808,173000,59933101,501,501,501,501,0
|
|
20230808,172900,59933101,501,501,501,501,0
|
|
20230808,172800,59933101,501,501,501,501,0
|
|
20230808,172700,59933101,501,501,501,501,0
|
|
20230808,172600,59933101,501,501,501,501,0
|
|
20230808,172500,59933101,501,501,501,501,0
|
|
20230808,172400,59933101,501,501,501,501,0
|
|
20230808,172300,59933101,501,501,501,501,0
|
|
20230808,172200,59933101,501,501,501,501,0
|
|
20230808,172100,59933101,501,501,501,501,0
|
|
20230808,172000,59933101,501,501,501,501,0
|
|
20230808,171900,59933101,501,501,501,501,0
|
|
20230808,171800,59933101,501,501,501,501,1433
|
|
20230808,171700,59933101,501,501,501,501,0
|
|
20230808,171600,59933101,501,501,501,501,0
|
|
20230808,171500,59933101,501,501,501,501,0
|
|
20230808,171400,59933101,501,501,501,501,0
|
|
20230808,171300,59933101,501,501,501,501,0
|
|
20230808,171200,59933101,501,501,501,501,0
|
|
20230808,171100,59933101,501,501,501,501,0
|
|
20230808,171000,59933101,501,501,501,501,0
|
|
20230808,170900,59933101,501,501,501,501,0
|
|
20230808,170800,59933101,501,501,501,501,0
|
|
20230808,170700,59933101,501,501,501,501,0
|
|
20230808,170600,59933101,501,501,501,501,0
|
|
20230808,170500,59933101,501,501,501,501,0
|
|
20230808,170400,59933101,501,501,501,501,0
|
|
20230808,170300,59933101,501,501,501,501,0
|
|
20230808,170200,59933101,501,501,501,501,0
|
|
20230808,170100,59933101,501,501,501,501,0
|
|
20230808,170000,59933101,501,501,501,501,0
|
|
20230808,165900,59933101,501,501,501,501,0
|
|
20230808,165800,59933101,501,501,501,501,0
|
|
20230808,165700,59933101,501,501,501,501,0
|
|
20230808,165600,59933101,501,501,501,501,0
|
|
20230808,165500,59933101,501,501,501,501,0
|
|
20230808,165400,59933101,501,501,501,501,0
|
|
20230808,165300,59933101,501,501,501,501,0
|
|
20230808,165200,59933101,501,501,501,501,0
|
|
20230808,165100,59933101,501,501,501,501,0
|
|
20230808,165000,59933101,501,501,501,501,0
|
|
20230808,164900,59933101,501,501,501,501,0
|
|
20230808,164800,59933101,501,501,501,501,1433
|
|
20230808,164700,59933101,501,501,501,501,0
|
|
20230808,164600,59933101,501,501,501,501,0
|
|
20230808,164500,59933101,501,501,501,501,0
|
|
20230808,164400,59933101,501,501,501,501,0
|
|
20230808,164300,59933101,501,501,501,501,0
|
|
20230808,164200,59933101,501,501,501,501,0
|
|
20230808,164100,59933101,501,501,501,501,0
|
|
20230808,164000,59933101,501,501,501,501,0
|
|
20230808,163900,59933101,501,501,501,501,0
|
|
20230808,163800,59933101,501,501,501,501,0
|
|
20230808,163700,59933101,501,501,501,501,0
|
|
20230808,163600,59933101,501,501,501,501,0
|
|
20230808,163500,59933101,501,501,501,501,0
|
|
20230808,163400,59933101,501,501,501,501,0
|
|
20230808,163300,59933101,501,501,501,501,0
|
|
20230808,163200,59933101,501,501,501,501,0
|
|
20230808,163100,59933101,501,501,501,501,0
|
|
20230808,163000,59933101,501,501,501,501,0
|
|
20230808,162900,59933101,501,501,501,501,0
|
|
20230808,162800,59933101,501,501,501,501,0
|
|
20230808,162700,59933101,501,501,501,501,0
|
|
20230808,162600,59933101,501,501,501,501,0
|
|
20230808,162500,59933101,501,501,501,501,0
|
|
20230808,162400,59933101,501,501,501,501,0
|
|
20230808,162300,59933101,501,501,501,501,0
|
|
20230808,162200,59933101,501,501,501,501,0
|
|
20230808,162100,59933101,501,501,501,501,0
|
|
20230808,162000,59933101,501,501,501,501,0
|
|
20230808,161900,59933101,501,501,501,501,0
|
|
20230808,161800,59933101,501,501,501,501,1433
|
|
20230808,161700,59933101,501,501,501,501,0
|
|
20230808,161600,59933101,501,501,501,501,0
|
|
20230808,161500,59933101,501,501,501,501,0
|
|
20230808,161400,59933101,501,501,501,501,0
|
|
20230808,161300,59933101,501,501,501,501,0
|
|
20230808,161200,59933101,501,501,501,501,0
|
|
20230808,161100,59933101,501,501,501,501,0
|
|
20230808,161000,59933101,501,501,501,501,0
|
|
20230808,160900,59933101,501,501,501,501,0
|
|
20230808,160800,59933101,501,501,501,501,0
|
|
20230808,160700,59933101,501,501,501,501,0
|
|
20230808,160600,59933101,501,501,501,501,0
|
|
20230808,160500,59933101,501,501,501,501,0
|
|
20230808,160400,59933101,501,501,501,501,0
|
|
20230808,160300,59933101,501,501,501,501,0
|
|
20230808,160200,59933101,501,501,501,501,0
|
|
20230808,160100,59933101,501,501,501,501,0
|
|
20230808,160000,59933101,501,501,501,501,0
|
|
20230808,155900,59933101,501,501,501,501,0
|
|
20230808,155800,59933101,501,501,501,501,0
|
|
20230808,155700,59933101,501,501,501,501,0
|
|
20230808,155600,59933101,501,501,501,501,0
|
|
20230808,155500,59933101,501,501,501,501,0
|
|
20230808,155400,59933101,501,501,501,501,0
|
|
20230808,155300,59933101,501,501,501,501,0
|
|
20230808,155200,59933101,501,501,501,501,0
|
|
20230808,155100,59933101,501,501,501,501,0
|
|
20230808,155000,59933101,501,501,501,501,0
|
|
20230808,154900,59933101,501,501,501,501,0
|
|
20230808,154800,59933101,501,501,501,501,1433
|
|
20230808,154700,59933101,501,501,501,501,0
|
|
20230808,154600,59933101,501,501,501,501,0
|
|
20230808,154500,59933101,501,501,501,501,0
|
|
20230808,154400,59933101,501,501,501,501,0
|
|
20230808,154300,59933101,501,501,501,501,0
|
|
20230808,154200,59933101,501,501,501,501,0
|
|
20230808,154100,59933101,501,501,501,501,0
|
|
20230808,154000,59933101,501,501,501,501,0
|
|
20230808,153900,59933101,501,501,501,501,0
|
|
20230808,153800,59933101,501,501,501,501,0
|
|
20230808,153700,59933101,501,501,501,501,0
|
|
20230808,153600,59933101,501,501,501,501,0
|
|
20230808,153500,59933101,501,501,501,501,0
|
|
20230808,153400,59933101,501,501,501,501,0
|
|
20230808,153300,59933101,501,501,501,501,0
|
|
20230808,153200,59933101,501,501,501,501,0
|
|
20230808,153100,59933101,501,501,501,501,0
|
|
20230808,153000,59933101,501,501,501,501,1433
|
|
20230808,152900,59215168,501,501,501,501,0
|
|
20230808,152800,59215168,501,501,501,501,0
|
|
20230808,152700,59215168,501,501,501,501,0
|
|
20230808,152600,59215168,501,501,501,501,0
|
|
20230808,152500,59215168,501,501,501,501,0
|
|
20230808,152400,59215168,501,501,501,501,0
|
|
20230808,152300,59215168,501,501,501,501,0
|
|
20230808,152200,59215168,501,501,501,501,0
|
|
20230808,152100,59215168,501,501,501,501,0
|
|
20230808,152000,59215168,501,501,501,501,0
|
|
20230808,151900,59215168,501,501,501,501,0
|
|
20230808,151800,59215168,501,501,501,501,0
|
|
20230808,151700,59215168,501,501,501,501,0
|
|
20230808,151600,59215168,501,501,501,501,0
|
|
20230808,151500,59215168,501,501,501,501,1
|
|
20230808,151400,59214667,501,501,501,501,0
|
|
20230808,151300,59214667,501,501,501,501,188
|
|
20230808,151200,59120479,501,501,501,501,10
|
|
20230808,151100,59115469,501,501,501,501,0
|
|
20230808,151000,59115469,501,501,501,501,6
|
|
20230808,150900,59112463,501,501,501,501,0
|
|
20230808,150800,59112463,501,501,501,501,0
|
|
20230808,150700,59112463,501,501,501,501,0
|
|
20230808,150600,59112463,501,501,501,501,0
|
|
20230808,150500,59112463,501,501,501,501,10
|
|
20230808,150400,59107453,500,500,500,500,0
|
|
20230808,150300,59107453,500,500,500,500,0
|
|
20230808,150200,59107453,500,500,500,500,0
|
|
20230808,150100,59107453,500,500,500,500,0
|
|
20230808,150000,59107453,500,500,500,500,0
|
|
20230808,145900,59107453,500,500,500,500,2783
|
|
20230808,145800,57715953,501,500,501,500,1978
|
|
20230808,145700,56724977,500,500,500,500,4
|
|
20230808,145600,56722977,500,500,500,500,100
|
|
20230808,145500,56672977,500,500,500,500,26
|
|
20230808,145400,56659977,500,500,500,500,22
|
|
20230808,145300,56648977,500,500,500,500,674
|
|
20230808,145200,56311977,500,500,500,500,0
|
|
20230808,145100,56311977,500,500,500,500,30
|
|
20230808,145000,56296977,501,501,501,501,0
|
|
20230808,144900,56296977,501,501,501,501,67
|
|
20230808,144800,56263410,500,500,500,500,0
|
|
20230808,144700,56263410,500,500,500,500,0
|
|
20230808,144600,56263410,500,500,500,500,0
|
|
20230808,144500,56263410,500,500,500,500,1
|
|
20230808,144400,56262910,500,500,500,500,0
|
|
20230808,144300,56262910,500,500,500,500,0
|
|
20230808,144200,56262910,500,500,500,500,0
|
|
20230808,144100,56262910,500,500,500,500,0
|
|
20230808,144000,56262910,500,500,500,500,0
|
|
20230808,143900,56262910,500,500,500,500,0
|
|
20230808,143800,56262910,500,500,500,500,0
|
|
20230808,143700,56262910,500,500,500,500,0
|
|
20230808,143600,56262910,500,500,500,500,1
|
|
20230808,143500,56262410,500,500,500,500,0
|
|
20230808,143400,56262410,500,502,502,500,41
|
|
20230808,143300,56241830,500,500,500,500,0
|
|
20230808,143200,56241830,500,500,500,500,0
|
|
20230808,143100,56241830,500,500,500,500,0
|
|
20230808,143000,56241830,500,500,500,500,0
|
|
20230808,142900,56241830,500,500,500,500,0
|
|
20230808,142800,56241830,500,500,500,500,0
|
|
20230808,142700,56241830,500,501,501,500,518
|
|
20230808,142600,55982669,502,502,502,502,0
|
|
20230808,142500,55982669,502,502,502,502,0
|
|
20230808,142400,55982669,502,502,502,502,0
|
|
20230808,142300,55982669,502,502,502,502,0
|
|
20230808,142200,55982669,502,502,502,502,0
|
|
20230808,142100,55982669,502,502,502,502,0
|
|
20230808,142000,55982669,502,502,502,502,0
|
|
20230808,141900,55982669,502,502,502,502,0
|
|
20230808,141800,55982669,502,502,502,502,7
|
|
20230808,141700,55979155,501,501,501,501,39
|
|
20230808,141600,55959616,502,502,502,502,0
|
|
20230808,141500,55959616,502,502,502,502,0
|
|
20230808,141400,55959616,502,502,502,502,0
|
|
20230808,141300,55959616,502,502,502,502,200
|
|
20230808,141200,55859216,501,501,501,501,1
|
|
20230808,141100,55858715,501,501,501,501,0
|
|
20230808,141000,55858715,501,501,501,501,0
|
|
20230808,140900,55858715,501,501,501,501,13
|
|
20230808,140800,55852202,498,498,498,498,0
|
|
20230808,140700,55852202,498,498,498,498,0
|
|
20230808,140600,55852202,498,500,500,498,2008
|
|
20230808,140500,54852215,498,498,498,498,1045
|
|
20230808,140400,54331805,498,499,499,498,2500
|
|
20230808,140300,53086071,500,500,500,500,30
|
|
20230808,140200,53071071,500,500,500,500,0
|
|
20230808,140100,53071071,500,500,500,500,300
|
|
20230808,140000,52921071,501,501,501,501,202
|
|
20230808,135900,52819869,502,502,502,502,0
|
|
20230808,135800,52819869,502,501,502,501,13
|
|
20230808,135700,52813346,501,501,501,501,100
|
|
20230808,135600,52763246,501,501,501,501,1
|
|
20230808,135500,52762745,502,502,502,502,0
|
|
20230808,135400,52762745,502,502,502,502,0
|
|
20230808,135300,52762745,502,502,502,502,0
|
|
20230808,135200,52762745,502,502,502,502,0
|
|
20230808,135100,52762745,502,502,502,502,31
|
|
20230808,135000,52747183,500,500,500,500,0
|
|
20230808,134900,52747183,500,500,500,500,0
|
|
20230808,134800,52747183,500,500,500,500,0
|
|
20230808,134700,52747183,500,500,500,500,0
|
|
20230808,134600,52747183,500,500,500,500,0
|
|
20230808,134500,52747183,500,500,500,500,1970
|
|
20230808,134400,51762183,502,502,502,502,0
|
|
20230808,134300,51762183,502,502,502,502,0
|
|
20230808,134200,51762183,502,502,502,502,0
|
|
20230808,134100,51762183,502,502,502,502,0
|
|
20230808,134000,51762183,502,502,502,502,10
|
|
20230808,133900,51757163,502,502,502,502,0
|
|
20230808,133800,51757163,502,502,502,502,0
|
|
20230808,133700,51757163,502,502,502,502,1
|
|
20230808,133600,51756661,500,500,500,500,450
|
|
20230808,133500,51531661,503,503,503,503,0
|
|
20230808,133400,51531661,503,503,503,503,0
|
|
20230808,133300,51531661,503,503,503,503,0
|
|
20230808,133200,51531661,503,503,503,503,0
|
|
20230808,133100,51531661,503,503,503,503,0
|
|
20230808,133000,51531661,503,503,503,503,0
|
|
20230808,132900,51531661,503,503,503,503,1
|
|
20230808,132800,51531158,504,504,504,504,0
|
|
20230808,132700,51531158,504,503,504,502,430
|
|
20230808,132600,51314868,504,504,504,504,20
|
|
20230808,132500,51304788,504,504,504,504,20
|
|
20230808,132400,51294708,504,504,504,504,0
|
|
20230808,132300,51294708,504,504,504,504,0
|
|
20230808,132200,51294708,504,504,504,504,35
|
|
20230808,132100,51277068,504,504,504,504,0
|
|
20230808,132000,51277068,504,504,504,504,0
|
|
20230808,131900,51277068,504,501,504,501,7
|
|
20230808,131800,51273552,500,500,500,500,2
|
|
20230808,131700,51272552,500,500,500,500,0
|
|
20230808,131600,51272552,500,498,500,498,4225
|
|
20230808,131500,49168080,500,500,500,500,50
|
|
20230808,131400,49143080,500,500,500,500,203
|
|
20230808,131300,49041580,499,499,499,499,0
|
|
20230808,131200,49041580,499,499,499,499,0
|
|
20230808,131100,49041580,499,500,500,499,734
|
|
20230808,131000,48675279,499,499,499,499,0
|
|
20230808,130900,48675279,499,499,499,499,0
|
|
20230808,130800,48675279,499,499,499,499,0
|
|
20230808,130700,48675279,499,499,499,499,0
|
|
20230808,130600,48675279,499,499,499,499,0
|
|
20230808,130500,48675279,499,499,499,499,294
|
|
20230808,130400,48528573,499,499,499,499,0
|
|
20230808,130300,48528573,499,501,501,499,909
|
|
20230808,130200,48073210,505,505,505,505,0
|
|
20230808,130100,48073210,505,505,505,505,2
|
|
20230808,130000,48072200,505,505,505,505,0
|
|
20230808,125900,48072200,505,505,505,505,0
|
|
20230808,125800,48072200,505,505,505,505,0
|
|
20230808,125700,48072200,505,505,505,505,0
|
|
20230808,125600,48072200,505,505,505,505,1
|
|
20230808,125500,48071695,505,505,505,505,2
|
|
20230808,125400,48070685,508,508,508,508,0
|
|
20230808,125300,48070685,508,508,508,508,0
|
|
20230808,125200,48070685,508,508,508,508,1
|
|
20230808,125100,48070177,508,508,508,508,19
|
|
20230808,125000,48060525,508,508,508,508,10
|
|
20230808,124900,48055445,482,505,505,482,24896
|
|
20230808,124800,35711000,506,506,506,506,104
|
|
20230808,124700,35658376,509,509,509,509,100
|
|
20230808,124600,35607476,509,509,509,509,0
|
|
20230808,124500,35607476,509,509,509,509,0
|
|
20230808,124400,35607476,509,509,509,509,0
|
|
20230808,124300,35607476,509,509,509,509,0
|
|
20230808,124200,35607476,509,509,509,509,0
|
|
20230808,124100,35607476,509,509,509,509,0
|
|
20230808,124000,35607476,509,509,509,509,0
|
|
20230808,123900,35607476,509,509,509,509,0
|
|
20230808,123800,35607476,509,509,509,509,1
|
|
20230808,123700,35606967,504,506,506,504,40
|
|
20230808,123600,35586774,506,506,506,506,222
|
|
20230808,123500,35474442,509,508,509,508,10
|
|
20230808,123400,35469355,509,509,509,509,0
|
|
20230808,123300,35469355,509,509,509,509,0
|
|
20230808,123200,35469355,509,509,509,509,0
|
|
20230808,123100,35469355,509,508,509,508,48
|
|
20230808,123000,35444926,509,509,509,509,49
|
|
20230808,122900,35419985,509,509,509,509,4
|
|
20230808,122800,35417949,509,509,509,509,50
|
|
20230808,122700,35392499,509,509,509,509,1
|
|
20230808,122600,35391990,510,510,510,510,0
|
|
20230808,122500,35391990,510,510,510,510,68
|
|
20230808,122400,35357310,510,510,510,510,0
|
|
20230808,122300,35357310,510,510,510,510,0
|
|
20230808,122200,35357310,510,510,510,510,0
|
|
20230808,122100,35357310,510,510,510,510,0
|
|
20230808,122000,35357310,510,510,510,510,0
|
|
20230808,121900,35357310,510,510,510,510,0
|
|
20230808,121800,35357310,510,510,510,510,0
|
|
20230808,121700,35357310,510,510,510,510,0
|
|
20230808,121600,35357310,510,509,510,509,4
|
|
20230808,121500,35355271,510,510,510,510,0
|
|
20230808,121400,35355271,510,510,510,510,0
|
|
20230808,121300,35355271,510,510,510,510,0
|
|
20230808,121200,35355271,510,510,511,510,4906
|
|
20230808,121100,32848321,511,511,511,510,87
|
|
20230808,121000,32803874,511,510,511,509,15647
|
|
20230808,120900,24809907,509,509,509,509,166
|
|
20230808,120800,24725413,508,507,508,507,4213
|
|
20230808,120700,22586219,508,508,508,508,0
|
|
20230808,120600,22586219,508,508,508,508,0
|
|
20230808,120500,22586219,508,508,508,508,0
|
|
20230808,120400,22586219,508,508,508,508,0
|
|
20230808,120300,22586219,508,508,508,508,0
|
|
20230808,120200,22586219,508,508,508,508,0
|
|
20230808,120100,22586219,508,508,508,508,0
|
|
20230808,120000,22586219,508,508,508,508,0
|
|
20230808,115900,22586219,508,508,508,508,0
|
|
20230808,115800,22586219,508,508,508,508,0
|
|
20230808,115700,22586219,508,508,508,508,0
|
|
20230808,115600,22586219,508,508,508,508,0
|
|
20230808,115500,22586219,508,508,508,508,2
|
|
20230808,115400,22585203,508,508,508,508,0
|
|
20230808,115300,22585203,508,508,508,508,0
|
|
20230808,115200,22585203,508,508,508,508,0
|
|
20230808,115100,22585203,508,508,508,508,0
|
|
20230808,115000,22585203,508,508,508,508,0
|
|
20230808,114900,22585203,508,508,508,508,0
|
|
20230808,114800,22585203,508,508,508,508,0
|
|
20230808,114700,22585203,508,508,508,508,0
|
|
20230808,114600,22585203,508,508,508,508,1
|
|
20230808,114500,22584695,507,507,507,507,2
|
|
20230808,114400,22583681,507,507,507,507,1
|
|
20230808,114300,22583174,501,501,501,501,0
|
|
20230808,114200,22583174,501,506,506,501,1813
|
|
20230808,114100,21674309,507,507,507,507,0
|
|
20230808,114000,21674309,507,507,507,507,0
|
|
20230808,113900,21674309,507,507,507,507,0
|
|
20230808,113800,21674309,507,507,507,507,0
|
|
20230808,113700,21674309,507,507,507,507,25
|
|
20230808,113600,21661634,508,508,508,508,0
|
|
20230808,113500,21661634,508,508,508,508,0
|
|
20230808,113400,21661634,508,508,508,508,0
|
|
20230808,113300,21661634,508,508,508,508,0
|
|
20230808,113200,21661634,508,508,508,508,942
|
|
20230808,113100,21183098,507,508,508,507,2
|
|
20230808,113000,21182083,508,508,508,508,0
|
|
20230808,112900,21182083,508,508,508,508,0
|
|
20230808,112800,21182083,508,508,508,508,0
|
|
20230808,112700,21182083,508,508,508,508,0
|
|
20230808,112600,21182083,508,509,509,508,49
|
|
20230808,112500,21157190,510,510,510,510,0
|
|
20230808,112400,21157190,510,510,510,510,0
|
|
20230808,112300,21157190,510,510,510,510,0
|
|
20230808,112200,21157190,510,510,510,510,0
|
|
20230808,112100,21157190,510,508,510,508,4
|
|
20230808,112000,21155156,508,508,508,508,0
|
|
20230808,111900,21155156,508,508,510,507,53
|
|
20230808,111800,21128231,508,508,508,508,0
|
|
20230808,111700,21128231,508,508,508,508,1
|
|
20230808,111600,21127723,506,506,506,506,0
|
|
20230808,111500,21127723,506,507,507,506,2
|
|
20230808,111400,21126710,508,508,508,508,10
|
|
20230808,111300,21121630,505,509,509,505,8
|
|
20230808,111200,21117567,510,508,510,508,2
|
|
20230808,111100,21116549,508,508,508,508,0
|
|
20230808,111000,21116549,508,509,509,508,10
|
|
20230808,110900,21111460,509,509,509,509,2
|
|
20230808,110800,21110442,510,510,510,510,0
|
|
20230808,110700,21110442,510,509,510,509,23
|
|
20230808,110600,21098733,508,508,508,508,1
|
|
20230808,110500,21098225,508,506,508,506,28
|
|
20230808,110400,21084039,509,509,509,509,452
|
|
20230808,110300,20853971,509,509,509,509,1
|
|
20230808,110200,20853462,508,508,508,508,0
|
|
20230808,110100,20853462,508,508,508,508,0
|
|
20230808,110000,20853462,508,504,508,504,410
|
|
20230808,105900,20645238,501,501,501,501,0
|
|
20230808,105800,20645238,501,505,505,501,4316
|
|
20230808,105700,18476585,505,515,515,505,5685
|
|
20230808,105600,15604111,509,509,509,509,771
|
|
20230808,105500,15211672,509,509,509,509,0
|
|
20230808,105400,15211672,509,509,509,509,0
|
|
20230808,105300,15211672,509,509,509,509,70
|
|
20230808,105200,15176042,509,509,509,509,0
|
|
20230808,105100,15176042,509,509,509,509,0
|
|
20230808,105000,15176042,509,509,509,509,0
|
|
20230808,104900,15176042,509,509,509,509,0
|
|
20230808,104800,15176042,509,509,509,509,0
|
|
20230808,104700,15176042,509,509,509,509,0
|
|
20230808,104600,15176042,509,508,509,508,3
|
|
20230808,104500,15174516,505,505,505,505,46
|
|
20230808,104400,15151286,509,508,509,508,4
|
|
20230808,104300,15149253,508,508,508,508,1
|
|
20230808,104200,15148745,509,509,509,509,37
|
|
20230808,104100,15129912,509,509,509,509,85
|
|
20230808,104000,15086647,509,509,509,509,17
|
|
20230808,103900,15077994,509,509,509,509,3
|
|
20230808,103800,15076467,509,509,509,509,0
|
|
20230808,103700,15076467,509,509,509,509,50
|
|
20230808,103600,15051017,510,510,510,510,209
|
|
20230808,103500,14944427,515,510,515,510,70
|
|
20230808,103400,14908529,509,506,509,506,60
|
|
20230808,103300,14877995,509,515,515,509,57
|
|
20230808,103200,14848858,515,515,515,515,22
|
|
20230808,103100,14837528,516,511,516,511,1000
|
|
20230808,103000,14323659,511,504,511,504,390
|
|
20230808,102900,14126620,505,503,505,503,266
|
|
20230808,102800,13992594,503,502,503,502,11
|
|
20230808,102700,13987062,502,502,502,500,10189
|
|
20230808,102600,8882204,502,505,505,502,1311
|
|
20230808,102500,8220475,506,506,506,506,289
|
|
20230808,102400,8074241,507,507,507,507,131
|
|
20230808,102300,8007824,507,507,507,507,511
|
|
20230808,102200,7748747,507,507,507,507,30
|
|
20230808,102100,7733537,507,507,507,507,0
|
|
20230808,102000,7733537,507,508,508,507,2381
|
|
20230808,101900,6525353,509,508,509,508,60
|
|
20230808,101800,6494823,508,508,508,508,7
|
|
20230808,101700,6491267,509,509,509,509,775
|
|
20230808,101600,6096792,509,509,509,509,0
|
|
20230808,101500,6096792,509,511,511,509,5256
|
|
20230808,101400,3416703,513,513,513,513,0
|
|
20230808,101300,3416703,513,513,513,513,1
|
|
20230808,101200,3416190,512,514,514,512,1097
|
|
20230808,101100,2854008,514,514,514,514,0
|
|
20230808,101000,2854008,514,514,514,514,46
|
|
20230808,100900,2830364,514,512,514,512,639
|
|
20230808,100800,2503166,513,513,513,513,0
|
|
20230808,100700,2503166,513,513,513,513,30
|
|
20230808,100600,2487776,513,513,513,513,92
|
|
20230808,100500,2440580,513,514,514,513,21
|
|
20230808,100400,2429787,513,513,513,513,0
|
|
20230808,100300,2429787,513,513,513,513,0
|
|
20230808,100200,2429787,513,513,513,513,0
|
|
20230808,100100,2429787,513,515,515,513,21
|
|
20230808,100000,2419012,515,515,515,515,0
|
|
20230808,095900,2419012,515,515,515,515,1
|
|
20230808,095800,2418497,515,515,515,515,0
|
|
20230808,095700,2418497,515,515,515,515,0
|
|
20230808,095600,2418497,515,515,515,515,0
|
|
20230808,095500,2418497,515,515,515,515,0
|
|
20230808,095400,2418497,515,515,515,515,0
|
|
20230808,095300,2418497,515,515,515,515,9
|
|
20230808,095200,2413862,516,516,516,516,0
|
|
20230808,095100,2413862,516,516,516,516,0
|
|
20230808,095000,2413862,516,516,516,516,0
|
|
20230808,094900,2413862,516,516,516,516,0
|
|
20230808,094800,2413862,516,516,516,516,0
|
|
20230808,094700,2413862,516,516,516,516,0
|
|
20230808,094600,2413862,516,516,516,516,0
|
|
20230808,094500,2413862,516,516,516,516,0
|
|
20230808,094400,2413862,516,516,516,516,0
|
|
20230808,094300,2413862,516,516,516,516,0
|
|
20230808,094200,2413862,516,516,516,516,0
|
|
20230808,094100,2413862,516,511,516,511,205
|
|
20230808,094000,2308719,510,510,510,510,1000
|
|
20230808,093900,1798719,510,510,510,510,215
|
|
20230808,093800,1689069,511,513,513,511,1137
|
|
20230808,093700,1107157,514,514,514,514,47
|
|
20230808,093600,1082999,516,516,516,516,1
|
|
20230808,093500,1082483,516,516,516,516,202
|
|
20230808,093400,978251,516,515,516,515,7
|
|
20230808,093300,974642,516,516,516,516,46
|
|
20230808,093200,950906,517,517,517,517,0
|
|
20230808,093100,950906,517,517,517,517,137
|
|
20230808,093000,880077,517,517,517,517,0
|
|
20230808,092900,880077,517,517,517,517,0
|
|
20230808,092800,880077,517,517,517,517,2
|
|
20230808,092700,879043,516,516,516,516,0
|
|
20230808,092600,879043,516,516,516,516,66
|
|
20230808,092500,844987,517,517,517,517,0
|
|
20230808,092400,844987,517,517,517,517,1
|
|
20230808,092300,844470,516,516,516,516,63
|
|
20230808,092200,811962,516,516,516,516,0
|
|
20230808,092100,811962,516,516,516,516,0
|
|
20230808,092000,811962,516,516,516,516,0
|
|
20230808,091900,811962,516,516,516,516,0
|
|
20230808,091800,811962,516,516,516,516,45
|
|
20230808,091700,788742,516,516,516,516,0
|
|
20230808,091600,788742,516,516,516,516,0
|
|
20230808,091500,788742,516,516,516,516,0
|
|
20230808,091400,788742,516,516,516,516,55
|
|
20230808,091300,760362,516,516,516,516,5
|
|
20230808,091200,757782,516,516,516,516,0
|
|
20230808,091100,757782,516,516,516,516,51
|
|
20230808,091000,731466,516,515,516,515,50
|
|
20230808,090900,705675,516,516,516,516,93
|
|
20230808,090800,657687,516,516,516,516,6
|
|
20230808,090700,654591,516,516,516,516,2
|
|
20230808,090600,653559,518,518,518,518,30
|
|
20230808,090500,638019,518,518,518,518,10
|
|
20230808,090400,632839,519,519,519,519,0
|
|
20230808,090300,632839,519,519,519,519,0
|
|
20230808,090200,632839,519,519,519,519,0
|
|
20230808,090100,632839,519,519,519,519,1
|
|
20230808,090000,632320,512,512,512,512,1235
|