637 lines
28 KiB
CSV
637 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193400,119052593,252,252,252,252,4417
|
|
20230810,193300,119052593,252,252,252,252,0
|
|
20230810,193200,119052593,252,252,252,252,0
|
|
20230810,193100,119052593,252,252,252,252,0
|
|
20230810,193000,119052593,252,252,252,252,0
|
|
20230810,192900,119052593,252,252,252,252,0
|
|
20230810,192800,119052593,252,252,252,252,0
|
|
20230810,192700,119052593,252,252,252,252,0
|
|
20230810,192600,119052593,252,252,252,252,0
|
|
20230810,192500,119052593,252,252,252,252,0
|
|
20230810,192400,119052593,252,252,252,252,0
|
|
20230810,192300,119052593,252,252,252,252,0
|
|
20230810,192200,119052593,252,252,252,252,0
|
|
20230810,192100,119052593,252,252,252,252,0
|
|
20230810,192000,119052593,252,252,252,252,0
|
|
20230810,191900,119052593,252,252,252,252,0
|
|
20230810,191800,119052593,252,252,252,252,0
|
|
20230810,191700,119052593,252,252,252,252,0
|
|
20230810,191600,119052593,252,252,252,252,0
|
|
20230810,191500,119052593,252,252,252,252,0
|
|
20230810,191400,119052593,252,252,252,252,0
|
|
20230810,191300,119052593,252,252,252,252,0
|
|
20230810,191200,119052593,252,252,252,252,0
|
|
20230810,191100,119052593,252,252,252,252,0
|
|
20230810,191000,119052593,252,252,252,252,0
|
|
20230810,190900,119052593,252,252,252,252,0
|
|
20230810,190800,119052593,252,252,252,252,0
|
|
20230810,190700,119052593,252,252,252,252,0
|
|
20230810,190600,119052593,252,252,252,252,0
|
|
20230810,190500,119052593,252,252,252,252,0
|
|
20230810,190400,119052593,252,252,252,252,4417
|
|
20230810,190300,119052593,252,252,252,252,0
|
|
20230810,190200,119052593,252,252,252,252,0
|
|
20230810,190100,119052593,252,252,252,252,0
|
|
20230810,190000,119052593,252,252,252,252,0
|
|
20230810,185900,119052593,252,252,252,252,0
|
|
20230810,185800,119052593,252,252,252,252,0
|
|
20230810,185700,119052593,252,252,252,252,0
|
|
20230810,185600,119052593,252,252,252,252,0
|
|
20230810,185500,119052593,252,252,252,252,0
|
|
20230810,185400,119052593,252,252,252,252,0
|
|
20230810,185300,119052593,252,252,252,252,0
|
|
20230810,185200,119052593,252,252,252,252,0
|
|
20230810,185100,119052593,252,252,252,252,0
|
|
20230810,185000,119052593,252,252,252,252,0
|
|
20230810,184900,119052593,252,252,252,252,0
|
|
20230810,184800,119052593,252,252,252,252,0
|
|
20230810,184700,119052593,252,252,252,252,0
|
|
20230810,184600,119052593,252,252,252,252,0
|
|
20230810,184500,119052593,252,252,252,252,0
|
|
20230810,184400,119052593,252,252,252,252,0
|
|
20230810,184300,119052593,252,252,252,252,0
|
|
20230810,184200,119052593,252,252,252,252,0
|
|
20230810,184100,119052593,252,252,252,252,0
|
|
20230810,184000,119052593,252,252,252,252,0
|
|
20230810,183900,119052593,252,252,252,252,0
|
|
20230810,183800,119052593,252,252,252,252,0
|
|
20230810,183700,119052593,252,252,252,252,0
|
|
20230810,183600,119052593,252,252,252,252,0
|
|
20230810,183500,119052593,252,252,252,252,0
|
|
20230810,183400,119052593,252,252,252,252,4417
|
|
20230810,183300,119052593,252,252,252,252,0
|
|
20230810,183200,119052593,252,252,252,252,0
|
|
20230810,183100,119052593,252,252,252,252,0
|
|
20230810,183000,119052593,252,252,252,252,0
|
|
20230810,182900,119052593,252,252,252,252,0
|
|
20230810,182800,119052593,252,252,252,252,0
|
|
20230810,182700,119052593,252,252,252,252,0
|
|
20230810,182600,119052593,252,252,252,252,0
|
|
20230810,182500,119052593,252,252,252,252,0
|
|
20230810,182400,119052593,252,252,252,252,0
|
|
20230810,182300,119052593,252,252,252,252,0
|
|
20230810,182200,119052593,252,252,252,252,0
|
|
20230810,182100,119052593,252,252,252,252,0
|
|
20230810,182000,119052593,252,252,252,252,0
|
|
20230810,181900,119052593,252,252,252,252,0
|
|
20230810,181800,119052593,252,252,252,252,0
|
|
20230810,181700,119052593,252,252,252,252,0
|
|
20230810,181600,119052593,252,252,252,252,0
|
|
20230810,181500,119052593,252,252,252,252,0
|
|
20230810,181400,119052593,252,252,252,252,0
|
|
20230810,181300,119052593,252,252,252,252,0
|
|
20230810,181200,119052593,252,252,252,252,0
|
|
20230810,181100,119052593,252,252,252,252,0
|
|
20230810,181000,119052593,252,252,252,252,0
|
|
20230810,180900,119052593,252,252,252,252,0
|
|
20230810,180800,119052593,252,252,252,252,0
|
|
20230810,180700,119052593,252,252,252,252,0
|
|
20230810,180600,119052593,252,252,252,252,0
|
|
20230810,180500,119052593,252,252,252,252,0
|
|
20230810,180400,119052593,252,252,252,252,4417
|
|
20230810,180300,119052593,252,252,252,252,0
|
|
20230810,180200,119052593,252,252,252,252,0
|
|
20230810,180100,119052593,252,252,252,252,0
|
|
20230810,180000,119052593,252,252,252,252,0
|
|
20230810,175900,119052593,252,252,252,252,0
|
|
20230810,175800,119052593,252,252,252,252,0
|
|
20230810,175700,119052593,252,252,252,252,0
|
|
20230810,175600,119052593,252,252,252,252,0
|
|
20230810,175500,119052593,252,252,252,252,0
|
|
20230810,175400,119052593,252,252,252,252,0
|
|
20230810,175300,119052593,252,252,252,252,0
|
|
20230810,175200,119052593,252,252,252,252,0
|
|
20230810,175100,119052593,252,252,252,252,0
|
|
20230810,175000,119052593,252,252,252,252,0
|
|
20230810,174900,119052593,252,252,252,252,0
|
|
20230810,174800,119052593,252,252,252,252,0
|
|
20230810,174700,119052593,252,252,252,252,0
|
|
20230810,174600,119052593,252,252,252,252,0
|
|
20230810,174500,119052593,252,252,252,252,0
|
|
20230810,174400,119052593,252,252,252,252,0
|
|
20230810,174300,119052593,252,252,252,252,0
|
|
20230810,174200,119052593,252,252,252,252,0
|
|
20230810,174100,119052593,252,252,252,252,0
|
|
20230810,174000,119052593,252,252,252,252,0
|
|
20230810,173900,119052593,252,252,252,252,0
|
|
20230810,173800,119052593,252,252,252,252,0
|
|
20230810,173700,119052593,252,252,252,252,0
|
|
20230810,173600,119052593,252,252,252,252,0
|
|
20230810,173500,119052593,252,252,252,252,0
|
|
20230810,173400,119052593,252,252,252,252,4417
|
|
20230810,173300,119052593,252,252,252,252,0
|
|
20230810,173200,119052593,252,252,252,252,0
|
|
20230810,173100,119052593,252,252,252,252,0
|
|
20230810,173000,119052593,252,252,252,252,0
|
|
20230810,172900,119052593,252,252,252,252,0
|
|
20230810,172800,119052593,252,252,252,252,0
|
|
20230810,172700,119052593,252,252,252,252,0
|
|
20230810,172600,119052593,252,252,252,252,0
|
|
20230810,172500,119052593,252,252,252,252,0
|
|
20230810,172400,119052593,252,252,252,252,0
|
|
20230810,172300,119052593,252,252,252,252,0
|
|
20230810,172200,119052593,252,252,252,252,0
|
|
20230810,172100,119052593,252,252,252,252,0
|
|
20230810,172000,119052593,252,252,252,252,0
|
|
20230810,171900,119052593,252,252,252,252,0
|
|
20230810,171800,119052593,252,252,252,252,0
|
|
20230810,171700,119052593,252,252,252,252,0
|
|
20230810,171600,119052593,252,252,252,252,0
|
|
20230810,171500,119052593,252,252,252,252,0
|
|
20230810,171400,119052593,252,252,252,252,0
|
|
20230810,171300,119052593,252,252,252,252,0
|
|
20230810,171200,119052593,252,252,252,252,0
|
|
20230810,171100,119052593,252,252,252,252,0
|
|
20230810,171000,119052593,252,252,252,252,0
|
|
20230810,170900,119052593,252,252,252,252,0
|
|
20230810,170800,119052593,252,252,252,252,0
|
|
20230810,170700,119052593,252,252,252,252,0
|
|
20230810,170600,119052593,252,252,252,252,0
|
|
20230810,170500,119052593,252,252,252,252,0
|
|
20230810,170400,119052593,252,252,252,252,4417
|
|
20230810,170300,119052593,252,252,252,252,0
|
|
20230810,170200,119052593,252,252,252,252,0
|
|
20230810,170100,119052593,252,252,252,252,0
|
|
20230810,170000,119052593,252,252,252,252,0
|
|
20230810,165900,119052593,252,252,252,252,0
|
|
20230810,165800,119052593,252,252,252,252,0
|
|
20230810,165700,119052593,252,252,252,252,0
|
|
20230810,165600,119052593,252,252,252,252,0
|
|
20230810,165500,119052593,252,252,252,252,0
|
|
20230810,165400,119052593,252,252,252,252,0
|
|
20230810,165300,119052593,252,252,252,252,0
|
|
20230810,165200,119052593,252,252,252,252,0
|
|
20230810,165100,119052593,252,252,252,252,0
|
|
20230810,165000,119052593,252,252,252,252,0
|
|
20230810,164900,119052593,252,252,252,252,0
|
|
20230810,164800,119052593,252,252,252,252,0
|
|
20230810,164700,119052593,252,252,252,252,0
|
|
20230810,164600,119052593,252,252,252,252,0
|
|
20230810,164500,119052593,252,252,252,252,0
|
|
20230810,164400,119052593,252,252,252,252,0
|
|
20230810,164300,119052593,252,252,252,252,0
|
|
20230810,164200,119052593,252,252,252,252,0
|
|
20230810,164100,119052593,252,252,252,252,0
|
|
20230810,164000,119052593,252,252,252,252,0
|
|
20230810,163900,119052593,252,252,252,252,0
|
|
20230810,163800,119052593,252,252,252,252,0
|
|
20230810,163700,119052593,252,252,252,252,0
|
|
20230810,163600,119052593,252,252,252,252,0
|
|
20230810,163500,119052593,252,252,252,252,0
|
|
20230810,163400,119052593,252,252,252,252,4417
|
|
20230810,163300,119052593,252,252,252,252,0
|
|
20230810,163200,119052593,252,252,252,252,0
|
|
20230810,163100,119052593,252,252,252,252,0
|
|
20230810,163000,119052593,252,252,252,252,0
|
|
20230810,162900,119052593,252,252,252,252,0
|
|
20230810,162800,119052593,252,252,252,252,0
|
|
20230810,162700,119052593,252,252,252,252,0
|
|
20230810,162600,119052593,252,252,252,252,0
|
|
20230810,162500,119052593,252,252,252,252,0
|
|
20230810,162400,119052593,252,252,252,252,0
|
|
20230810,162300,119052593,252,252,252,252,0
|
|
20230810,162200,119052593,252,252,252,252,0
|
|
20230810,162100,119052593,252,252,252,252,0
|
|
20230810,162000,119052593,252,252,252,252,0
|
|
20230810,161900,119052593,252,252,252,252,0
|
|
20230810,161800,119052593,252,252,252,252,0
|
|
20230810,161700,119052593,252,252,252,252,0
|
|
20230810,161600,119052593,252,252,252,252,0
|
|
20230810,161500,119052593,252,252,252,252,0
|
|
20230810,161400,119052593,252,252,252,252,0
|
|
20230810,161300,119052593,252,252,252,252,0
|
|
20230810,161200,119052593,252,252,252,252,0
|
|
20230810,161100,119052593,252,252,252,252,0
|
|
20230810,161000,119052593,252,252,252,252,0
|
|
20230810,160900,119052593,252,252,252,252,0
|
|
20230810,160800,119052593,252,252,252,252,0
|
|
20230810,160700,119052593,252,252,252,252,0
|
|
20230810,160600,119052593,252,252,252,252,0
|
|
20230810,160500,119052593,252,252,252,252,0
|
|
20230810,160400,119052593,252,252,252,252,4417
|
|
20230810,160300,119052593,252,252,252,252,0
|
|
20230810,160200,119052593,252,252,252,252,0
|
|
20230810,160100,119052593,252,252,252,252,0
|
|
20230810,160000,119052593,252,252,252,252,0
|
|
20230810,155900,119052593,252,252,252,252,0
|
|
20230810,155800,119052593,252,252,252,252,0
|
|
20230810,155700,119052593,252,252,252,252,0
|
|
20230810,155600,119052593,252,252,252,252,0
|
|
20230810,155500,119052593,252,252,252,252,0
|
|
20230810,155400,119052593,252,252,252,252,0
|
|
20230810,155300,119052593,252,252,252,252,0
|
|
20230810,155200,119052593,252,252,252,252,0
|
|
20230810,155100,119052593,252,252,252,252,0
|
|
20230810,155000,119052593,252,252,252,252,0
|
|
20230810,154900,119052593,252,252,252,252,0
|
|
20230810,154800,119052593,252,252,252,252,0
|
|
20230810,154700,119052593,252,252,252,252,0
|
|
20230810,154600,119052593,252,252,252,252,0
|
|
20230810,154500,119052593,252,252,252,252,0
|
|
20230810,154400,119052593,252,252,252,252,0
|
|
20230810,154300,119052593,252,252,252,252,0
|
|
20230810,154200,119052593,252,252,252,252,0
|
|
20230810,154100,119052593,252,252,252,252,0
|
|
20230810,154000,119052593,252,252,252,252,0
|
|
20230810,153900,119052593,252,252,252,252,0
|
|
20230810,153800,119052593,252,252,252,252,0
|
|
20230810,153700,119052593,252,252,252,252,0
|
|
20230810,153600,119052593,252,252,252,252,0
|
|
20230810,153500,119052593,252,252,252,252,0
|
|
20230810,153400,119052593,252,252,252,252,4417
|
|
20230810,153300,119052593,252,252,252,252,0
|
|
20230810,153200,119052593,252,252,252,252,0
|
|
20230810,153100,119052593,252,252,252,252,0
|
|
20230810,153000,119052593,252,252,252,252,4417
|
|
20230810,152900,117939509,251,251,251,251,0
|
|
20230810,152800,117939509,251,251,251,251,0
|
|
20230810,152700,117939509,251,251,251,251,0
|
|
20230810,152600,117939509,251,251,251,251,0
|
|
20230810,152500,117939509,251,251,251,251,0
|
|
20230810,152400,117939509,251,251,251,251,0
|
|
20230810,152300,117939509,251,251,251,251,0
|
|
20230810,152200,117939509,251,251,251,251,0
|
|
20230810,152100,117939509,251,251,251,251,0
|
|
20230810,152000,117939509,251,251,251,251,0
|
|
20230810,151900,117939509,251,252,252,251,1141
|
|
20230810,151800,117653077,252,252,252,252,10
|
|
20230810,151700,117650557,252,252,252,252,2
|
|
20230810,151600,117650053,252,252,252,252,41
|
|
20230810,151500,117639721,252,252,252,252,0
|
|
20230810,151400,117639721,252,252,252,252,0
|
|
20230810,151300,117639721,252,252,252,252,1
|
|
20230810,151200,117639469,252,252,252,252,10
|
|
20230810,151100,117636949,252,252,252,252,100
|
|
20230810,151000,117611749,252,252,252,252,82
|
|
20230810,150900,117591085,252,252,252,252,0
|
|
20230810,150800,117591085,252,252,252,252,0
|
|
20230810,150700,117591085,252,252,252,252,8
|
|
20230810,150600,117589069,252,252,252,252,10
|
|
20230810,150500,117586549,252,252,252,252,0
|
|
20230810,150400,117586549,252,252,252,252,0
|
|
20230810,150300,117586549,252,252,252,252,4493
|
|
20230810,150200,116454313,252,252,252,252,0
|
|
20230810,150100,116454313,252,252,252,252,0
|
|
20230810,150000,116454313,252,252,253,252,12058
|
|
20230810,145900,113415342,252,252,252,252,0
|
|
20230810,145800,113415342,252,251,252,251,7369
|
|
20230810,145700,111559354,251,251,251,251,2
|
|
20230810,145600,111558852,252,252,252,252,0
|
|
20230810,145500,111558852,252,252,252,252,0
|
|
20230810,145400,111558852,252,252,252,252,8
|
|
20230810,145300,111556836,252,252,252,252,1261
|
|
20230810,145200,111239064,252,252,252,252,0
|
|
20230810,145100,111239064,252,252,252,252,0
|
|
20230810,145000,111239064,252,252,252,252,1266
|
|
20230810,144900,110920032,252,252,252,252,0
|
|
20230810,144800,110920032,252,251,252,251,55
|
|
20230810,144700,110906204,251,251,252,251,254
|
|
20230810,144600,110842350,251,251,251,251,223
|
|
20230810,144500,110786377,251,251,251,251,1619
|
|
20230810,144400,110380008,252,252,252,252,39
|
|
20230810,144300,110370180,252,252,252,252,2
|
|
20230810,144200,110369676,252,252,252,252,0
|
|
20230810,144100,110369676,252,252,252,252,20
|
|
20230810,144000,110364636,252,252,252,252,396
|
|
20230810,143900,110264844,252,252,252,252,8
|
|
20230810,143800,110262828,252,252,252,252,0
|
|
20230810,143700,110262828,252,252,252,252,190
|
|
20230810,143600,110214948,252,252,252,252,0
|
|
20230810,143500,110214948,252,252,252,252,0
|
|
20230810,143400,110214948,252,252,252,252,10
|
|
20230810,143300,110212428,252,252,252,252,0
|
|
20230810,143200,110212428,252,252,252,252,0
|
|
20230810,143100,110212428,252,252,252,252,154
|
|
20230810,143000,110173620,252,252,252,252,397
|
|
20230810,142900,110073576,252,252,252,252,1085
|
|
20230810,142800,109800156,252,253,253,252,1330
|
|
20230810,142700,109464666,252,252,252,252,0
|
|
20230810,142600,109464666,252,252,252,252,0
|
|
20230810,142500,109464666,252,252,252,252,20
|
|
20230810,142400,109459626,253,253,253,253,0
|
|
20230810,142300,109459626,253,253,253,253,0
|
|
20230810,142200,109459626,253,253,253,253,8
|
|
20230810,142100,109457602,252,252,252,252,375
|
|
20230810,142000,109363102,252,252,252,252,0
|
|
20230810,141900,109363102,252,252,252,252,0
|
|
20230810,141800,109363102,252,252,252,252,0
|
|
20230810,141700,109363102,252,252,252,252,0
|
|
20230810,141600,109363102,252,252,252,252,0
|
|
20230810,141500,109363102,252,251,252,251,374
|
|
20230810,141400,109269223,252,252,252,252,1274
|
|
20230810,141300,108948175,252,252,252,252,3
|
|
20230810,141200,108947419,253,253,253,253,33
|
|
20230810,141100,108939070,253,253,253,253,35
|
|
20230810,141000,108930215,253,253,253,253,47
|
|
20230810,140900,108918324,253,252,253,252,130
|
|
20230810,140800,108885445,252,252,253,252,526
|
|
20230810,140700,108752407,252,252,252,252,5
|
|
20230810,140600,108751147,252,252,252,252,1
|
|
20230810,140500,108750895,251,251,251,251,0
|
|
20230810,140400,108750895,251,251,251,251,0
|
|
20230810,140300,108750895,251,252,252,251,3144
|
|
20230810,140200,107961251,253,253,253,253,0
|
|
20230810,140100,107961251,253,253,253,253,3
|
|
20230810,140000,107960492,252,252,252,252,1698
|
|
20230810,135900,107532596,252,252,252,252,2364
|
|
20230810,135800,106936868,252,252,252,252,330
|
|
20230810,135700,106853708,252,251,252,251,11
|
|
20230810,135600,106850946,252,252,252,252,1
|
|
20230810,135500,106850694,252,252,252,252,1
|
|
20230810,135400,106850442,252,252,252,252,0
|
|
20230810,135300,106850442,252,252,252,252,0
|
|
20230810,135200,106850442,252,252,252,252,100
|
|
20230810,135100,106825242,253,253,253,253,0
|
|
20230810,135000,106825242,253,252,253,252,2696
|
|
20230810,134900,106145847,252,252,252,252,2
|
|
20230810,134800,106145343,252,252,252,252,627
|
|
20230810,134700,105987339,251,251,251,251,1621
|
|
20230810,134600,105580468,251,251,251,251,5
|
|
20230810,134500,105579213,251,251,251,251,2
|
|
20230810,134400,105578711,249,251,251,249,4243
|
|
20230810,134300,104521850,251,251,251,251,1
|
|
20230810,134200,104521599,250,250,250,250,0
|
|
20230810,134100,104521599,250,250,250,250,0
|
|
20230810,134000,104521599,250,250,250,250,3852
|
|
20230810,133900,103558599,251,251,251,251,0
|
|
20230810,133800,103558599,251,251,251,251,1
|
|
20230810,133700,103558348,251,251,251,251,4
|
|
20230810,133600,103557344,251,251,251,251,20
|
|
20230810,133500,103552324,250,251,251,250,999
|
|
20230810,133400,103302569,251,251,251,251,17
|
|
20230810,133300,103298302,250,250,250,250,0
|
|
20230810,133200,103298302,250,250,250,250,500
|
|
20230810,133100,103173302,251,251,251,251,0
|
|
20230810,133000,103173302,251,251,251,251,0
|
|
20230810,132900,103173302,251,251,251,251,0
|
|
20230810,132800,103173302,251,251,251,251,1
|
|
20230810,132700,103173051,251,251,251,251,0
|
|
20230810,132600,103173051,251,251,251,251,1
|
|
20230810,132500,103172800,250,250,250,250,0
|
|
20230810,132400,103172800,250,250,250,250,6
|
|
20230810,132300,103171300,250,250,250,250,15
|
|
20230810,132200,103167550,250,250,250,250,0
|
|
20230810,132100,103167550,250,251,251,250,67
|
|
20230810,132000,103150795,251,251,251,251,0
|
|
20230810,131900,103150795,251,251,251,251,0
|
|
20230810,131800,103150795,251,251,251,251,0
|
|
20230810,131700,103150795,251,251,251,251,3
|
|
20230810,131600,103150042,250,250,250,250,0
|
|
20230810,131500,103150042,250,250,250,250,0
|
|
20230810,131400,103150042,250,250,250,250,0
|
|
20230810,131300,103150042,250,250,250,250,2500
|
|
20230810,131200,102525042,251,251,251,251,140
|
|
20230810,131100,102489902,251,251,251,251,0
|
|
20230810,131000,102489902,251,251,251,251,0
|
|
20230810,130900,102489902,251,251,251,251,29
|
|
20230810,130800,102482623,251,251,251,251,90
|
|
20230810,130700,102460033,251,251,251,251,0
|
|
20230810,130600,102460033,251,251,251,251,0
|
|
20230810,130500,102460033,251,251,251,251,0
|
|
20230810,130400,102460033,251,251,251,251,0
|
|
20230810,130300,102460033,251,251,251,251,0
|
|
20230810,130200,102460033,251,251,251,251,0
|
|
20230810,130100,102460033,251,251,251,251,0
|
|
20230810,130000,102460033,251,251,251,251,1
|
|
20230810,125900,102459782,249,249,249,249,0
|
|
20230810,125800,102459782,249,249,249,249,0
|
|
20230810,125700,102459782,249,249,249,249,0
|
|
20230810,125600,102459782,249,249,249,249,0
|
|
20230810,125500,102459782,249,249,249,249,0
|
|
20230810,125400,102459782,249,251,251,249,2605
|
|
20230810,125300,101811127,251,251,251,251,1
|
|
20230810,125200,101810876,250,250,250,250,11095
|
|
20230810,125100,99037126,250,250,250,250,0
|
|
20230810,125000,99037126,250,250,250,250,0
|
|
20230810,124900,99037126,250,250,250,250,3731
|
|
20230810,124800,98104376,250,250,250,250,3
|
|
20230810,124700,98103626,250,250,250,250,100
|
|
20230810,124600,98078626,250,250,250,250,11504
|
|
20230810,124500,95202626,250,250,250,250,91
|
|
20230810,124400,95179876,250,250,250,250,430
|
|
20230810,124300,95072376,250,250,250,250,8434
|
|
20230810,124200,92963876,250,250,250,250,2640
|
|
20230810,124100,92303876,250,250,250,250,120
|
|
20230810,124000,92273876,250,250,250,250,0
|
|
20230810,123900,92273876,250,250,250,250,0
|
|
20230810,123800,92273876,250,250,250,250,1
|
|
20230810,123700,92273626,249,249,249,249,0
|
|
20230810,123600,92273626,249,249,249,249,1398
|
|
20230810,123500,91925524,249,249,249,249,6366
|
|
20230810,123400,90340390,249,249,249,249,127
|
|
20230810,123300,90308767,249,249,249,249,0
|
|
20230810,123200,90308767,249,249,249,249,0
|
|
20230810,123100,90308767,249,249,249,249,0
|
|
20230810,123000,90308767,249,249,249,249,0
|
|
20230810,122900,90308767,249,249,249,249,0
|
|
20230810,122800,90308767,249,249,249,249,0
|
|
20230810,122700,90308767,249,250,250,249,578
|
|
20230810,122600,90164725,250,250,250,250,10
|
|
20230810,122500,90162225,250,250,250,250,0
|
|
20230810,122400,90162225,250,250,250,250,0
|
|
20230810,122300,90162225,250,250,250,250,0
|
|
20230810,122200,90162225,250,250,250,250,209
|
|
20230810,122100,90109975,250,250,250,250,261
|
|
20230810,122000,90044725,252,252,252,252,1
|
|
20230810,121900,90044473,252,252,252,252,12
|
|
20230810,121800,90041449,252,252,252,252,30
|
|
20230810,121700,90033889,252,252,252,252,0
|
|
20230810,121600,90033889,252,252,252,252,6
|
|
20230810,121500,90032377,250,250,250,250,9220
|
|
20230810,121400,87727377,251,251,251,251,2
|
|
20230810,121300,87726875,251,251,251,251,500
|
|
20230810,121200,87601375,251,251,251,251,3367
|
|
20230810,121100,86756258,251,251,251,251,0
|
|
20230810,121000,86756258,251,251,251,248,13365
|
|
20230810,120900,83417260,252,252,252,252,457
|
|
20230810,120800,83302096,253,253,253,253,0
|
|
20230810,120700,83302096,253,253,253,253,0
|
|
20230810,120600,83302096,253,253,253,253,0
|
|
20230810,120500,83302096,253,253,253,253,112
|
|
20230810,120400,83273760,253,252,253,252,195
|
|
20230810,120300,83224578,252,252,252,252,1979
|
|
20230810,120200,82725870,252,252,252,252,2
|
|
20230810,120100,82725366,253,253,253,253,0
|
|
20230810,120000,82725366,253,253,253,253,0
|
|
20230810,115900,82725366,253,253,253,253,1190
|
|
20230810,115800,82424296,254,254,254,254,1
|
|
20230810,115700,82424042,254,254,254,254,0
|
|
20230810,115600,82424042,254,254,254,254,0
|
|
20230810,115500,82424042,254,254,254,254,0
|
|
20230810,115400,82424042,254,253,254,253,30
|
|
20230810,115300,82416423,254,254,254,254,126
|
|
20230810,115200,82384419,254,254,254,254,90
|
|
20230810,115100,82361559,254,254,254,254,44
|
|
20230810,115000,82350383,254,254,254,254,1300
|
|
20230810,114900,82020183,254,254,254,254,500
|
|
20230810,114800,81893183,254,254,254,254,507
|
|
20230810,114700,81764405,254,254,254,254,0
|
|
20230810,114600,81764405,254,254,254,254,0
|
|
20230810,114500,81764405,254,254,254,254,1
|
|
20230810,114400,81764151,253,253,253,253,1367
|
|
20230810,114300,81418300,253,253,253,253,1
|
|
20230810,114200,81418047,253,253,253,253,504
|
|
20230810,114100,81290535,253,253,253,253,4
|
|
20230810,114000,81289523,253,253,253,253,0
|
|
20230810,113900,81289523,253,253,253,253,3
|
|
20230810,113800,81288764,253,253,253,253,25
|
|
20230810,113700,81282439,254,253,254,253,35
|
|
20230810,113600,81273583,254,254,254,254,0
|
|
20230810,113500,81273583,254,254,254,254,11
|
|
20230810,113400,81270789,253,253,253,253,0
|
|
20230810,113300,81270789,253,253,253,253,10458
|
|
20230810,113200,78624915,253,253,253,253,1
|
|
20230810,113100,78624662,252,252,252,252,1
|
|
20230810,113000,78624410,252,252,252,252,0
|
|
20230810,112900,78624410,252,252,252,252,0
|
|
20230810,112800,78624410,252,252,252,252,0
|
|
20230810,112700,78624410,252,252,252,252,1313
|
|
20230810,112600,78293534,252,252,252,252,0
|
|
20230810,112500,78293534,252,252,252,252,0
|
|
20230810,112400,78293534,252,252,252,252,0
|
|
20230810,112300,78293534,252,252,252,252,3100
|
|
20230810,112200,77512334,252,252,252,252,300
|
|
20230810,112100,77436734,253,253,253,253,5064
|
|
20230810,112000,76155542,253,253,253,253,15945
|
|
20230810,111900,72121457,253,254,254,253,5105
|
|
20230810,111800,70824892,253,252,253,252,30515
|
|
20230810,111700,63114094,252,252,252,252,9
|
|
20230810,111600,63111826,252,252,252,252,100
|
|
20230810,111500,63086626,252,252,252,252,996
|
|
20230810,111400,62835634,252,252,252,252,10000
|
|
20230810,111300,60315634,252,252,252,252,0
|
|
20230810,111200,60315634,252,252,252,252,2
|
|
20230810,111100,60315130,251,251,251,251,0
|
|
20230810,111000,60315130,251,251,251,251,0
|
|
20230810,110900,60315130,251,252,252,251,21
|
|
20230810,110800,60309839,251,251,251,251,0
|
|
20230810,110700,60309839,251,251,251,251,0
|
|
20230810,110600,60309839,251,251,251,251,1686
|
|
20230810,110500,59886653,251,251,251,251,0
|
|
20230810,110400,59886653,251,251,251,251,15613
|
|
20230810,110300,55967790,251,250,251,250,10840
|
|
20230810,110200,53246960,251,251,251,251,3960
|
|
20230810,110100,52253000,250,251,251,250,4050
|
|
20230810,110000,51240450,250,250,250,250,0
|
|
20230810,105900,51240450,250,250,250,250,500
|
|
20230810,105800,51115450,251,251,251,251,30
|
|
20230810,105700,51107920,250,251,251,250,205
|
|
20230810,105600,51056665,251,251,251,251,1
|
|
20230810,105500,51056414,250,250,250,250,0
|
|
20230810,105400,51056414,250,250,250,250,2
|
|
20230810,105300,51055914,251,251,251,251,0
|
|
20230810,105200,51055914,251,251,251,251,11
|
|
20230810,105100,51053153,251,251,251,251,0
|
|
20230810,105000,51053153,251,251,251,250,1722
|
|
20230810,104900,50620973,251,251,251,251,0
|
|
20230810,104800,50620973,251,250,251,250,22
|
|
20230810,104700,50615472,251,251,251,251,0
|
|
20230810,104600,50615472,251,251,251,251,0
|
|
20230810,104500,50615472,251,251,251,251,1
|
|
20230810,104400,50615221,250,249,250,249,52645
|
|
20230810,104300,37453973,249,249,249,249,276
|
|
20230810,104200,37385249,246,246,246,246,0
|
|
20230810,104100,37385249,246,249,249,246,7839
|
|
20230810,104000,35450330,249,249,249,249,64
|
|
20230810,103900,35434394,249,249,249,249,10
|
|
20230810,103800,35431904,249,249,249,249,200
|
|
20230810,103700,35382104,249,249,249,249,0
|
|
20230810,103600,35382104,249,249,249,249,0
|
|
20230810,103500,35382104,249,250,250,249,11
|
|
20230810,103400,35379364,250,250,250,250,1000
|
|
20230810,103300,35129364,250,250,250,250,0
|
|
20230810,103200,35129364,250,250,250,250,0
|
|
20230810,103100,35129364,250,250,250,250,4
|
|
20230810,103000,35128364,250,250,250,250,100
|
|
20230810,102900,35103364,250,249,250,249,10736
|
|
20230810,102800,32430099,249,249,249,249,10
|
|
20230810,102700,32427609,249,249,249,249,20
|
|
20230810,102600,32422629,249,249,249,249,400
|
|
20230810,102500,32323029,249,249,249,249,101
|
|
20230810,102400,32297880,249,249,249,249,12
|
|
20230810,102300,32294892,247,247,247,247,815
|
|
20230810,102200,32093587,247,247,247,247,0
|
|
20230810,102100,32093587,247,247,247,247,2656
|
|
20230810,102000,31437555,247,247,247,247,4
|
|
20230810,101900,31436567,249,249,249,249,1
|
|
20230810,101800,31436318,247,249,249,247,9001
|
|
20230810,101700,29210659,249,249,249,249,1123
|
|
20230810,101600,28931032,249,249,249,249,0
|
|
20230810,101500,28931032,249,249,249,249,524
|
|
20230810,101400,28800556,249,249,249,249,9
|
|
20230810,101300,28798315,248,248,248,248,0
|
|
20230810,101200,28798315,248,248,248,248,0
|
|
20230810,101100,28798315,248,248,248,248,0
|
|
20230810,101000,28798315,248,248,248,248,109
|
|
20230810,100900,28771283,248,248,248,248,0
|
|
20230810,100800,28771283,248,248,248,248,0
|
|
20230810,100700,28771283,248,248,248,248,0
|
|
20230810,100600,28771283,248,249,249,248,36
|
|
20230810,100500,28762320,249,250,250,249,65
|
|
20230810,100400,28746085,250,250,250,250,0
|
|
20230810,100300,28746085,250,250,250,250,0
|
|
20230810,100200,28746085,250,250,250,250,0
|
|
20230810,100100,28746085,250,250,250,250,18
|
|
20230810,100000,28741585,250,250,250,250,0
|
|
20230810,095900,28741585,250,250,250,250,512
|
|
20230810,095800,28613585,249,249,249,249,4000
|
|
20230810,095700,27617585,250,250,250,250,0
|
|
20230810,095600,27617585,250,250,250,250,0
|
|
20230810,095500,27617585,250,250,250,250,1
|
|
20230810,095400,27617335,248,248,248,248,0
|
|
20230810,095300,27617335,248,248,248,248,0
|
|
20230810,095200,27617335,248,248,248,248,30
|
|
20230810,095100,27609895,248,248,248,248,0
|
|
20230810,095000,27609895,248,248,248,248,0
|
|
20230810,094900,27609895,248,248,248,248,0
|
|
20230810,094800,27609895,248,249,249,248,12561
|
|
20230810,094700,24485694,250,250,250,250,20
|
|
20230810,094600,24480694,250,250,250,250,1
|
|
20230810,094500,24480444,250,250,250,250,4
|
|
20230810,094400,24479444,250,250,250,250,5
|
|
20230810,094300,24478194,249,249,249,249,0
|
|
20230810,094200,24478194,249,249,249,249,8
|
|
20230810,094100,24476202,249,250,250,249,102
|
|
20230810,094000,24450704,250,250,250,250,1000
|
|
20230810,093900,24200704,250,250,250,250,0
|
|
20230810,093800,24200704,250,249,250,249,25224
|
|
20230810,093700,17904650,249,249,249,249,20
|
|
20230810,093600,17899670,249,248,249,248,2981
|
|
20230810,093500,17160381,248,249,249,248,1242
|
|
20230810,093400,16852339,248,248,248,248,911
|
|
20230810,093300,16626411,249,249,249,249,1
|
|
20230810,093200,16626162,249,250,250,249,9
|
|
20230810,093100,16623920,250,250,250,248,5013
|
|
20230810,093000,15376694,249,249,249,249,724
|
|
20230810,092900,15196418,250,250,250,250,0
|
|
20230810,092800,15196418,250,250,250,250,400
|
|
20230810,092700,15096418,250,250,250,250,8
|
|
20230810,092600,15094418,250,250,251,250,3013
|
|
20230810,092500,14339696,250,250,250,250,0
|
|
20230810,092400,14339696,250,250,250,250,2
|
|
20230810,092300,14339196,250,250,250,250,4001
|
|
20230810,092200,13338946,249,249,249,249,0
|
|
20230810,092100,13338946,249,249,249,249,0
|
|
20230810,092000,13338946,249,249,249,249,50
|
|
20230810,091900,13326496,250,250,250,250,500
|
|
20230810,091800,13201496,249,250,250,249,368
|
|
20230810,091700,13109564,250,250,250,250,1686
|
|
20230810,091600,12688064,250,249,250,249,9348
|
|
20230810,091500,10360411,249,249,249,249,37
|
|
20230810,091400,10351198,249,249,249,249,4016
|
|
20230810,091300,9351214,249,249,249,249,0
|
|
20230810,091200,9351214,249,249,249,249,1
|
|
20230810,091100,9350965,249,249,249,249,0
|
|
20230810,091000,9350965,249,249,249,249,100
|
|
20230810,090900,9326065,247,247,247,247,0
|
|
20230810,090800,9326065,247,247,247,247,0
|
|
20230810,090700,9326065,247,247,247,247,0
|
|
20230810,090600,9326065,247,247,247,247,0
|
|
20230810,090500,9326065,247,247,247,247,9
|
|
20230810,090400,9323842,248,247,248,247,16296
|
|
20230810,090300,5296777,248,248,248,248,1490
|
|
20230810,090200,4927257,249,249,249,249,775
|
|
20230810,090100,4734282,248,248,248,248,312
|
|
20230810,090000,4656906,250,251,251,250,18562
|