642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193900,218391900,574,574,574,574,3231
|
|
20230808,193800,218391900,574,574,574,574,0
|
|
20230808,193700,218391900,574,574,574,574,0
|
|
20230808,193600,218391900,574,574,574,574,0
|
|
20230808,193500,218391900,574,574,574,574,0
|
|
20230808,193400,218391900,574,574,574,574,0
|
|
20230808,193300,218391900,574,574,574,574,0
|
|
20230808,193200,218391900,574,574,574,574,0
|
|
20230808,193100,218391900,574,574,574,574,0
|
|
20230808,193000,218391900,574,574,574,574,0
|
|
20230808,192900,218391900,574,574,574,574,0
|
|
20230808,192800,218391900,574,574,574,574,0
|
|
20230808,192700,218391900,574,574,574,574,0
|
|
20230808,192600,218391900,574,574,574,574,0
|
|
20230808,192500,218391900,574,574,574,574,0
|
|
20230808,192400,218391900,574,574,574,574,0
|
|
20230808,192300,218391900,574,574,574,574,0
|
|
20230808,192200,218391900,574,574,574,574,0
|
|
20230808,192100,218391900,574,574,574,574,0
|
|
20230808,192000,218391900,574,574,574,574,0
|
|
20230808,191900,218391900,574,574,574,574,0
|
|
20230808,191800,218391900,574,574,574,574,0
|
|
20230808,191700,218391900,574,574,574,574,0
|
|
20230808,191600,218391900,574,574,574,574,0
|
|
20230808,191500,218391900,574,574,574,574,0
|
|
20230808,191400,218391900,574,574,574,574,0
|
|
20230808,191300,218391900,574,574,574,574,0
|
|
20230808,191200,218391900,574,574,574,574,0
|
|
20230808,191100,218391900,574,574,574,574,0
|
|
20230808,191000,218391900,574,574,574,574,0
|
|
20230808,190900,218391900,574,574,574,574,3231
|
|
20230808,190800,218391900,574,574,574,574,0
|
|
20230808,190700,218391900,574,574,574,574,0
|
|
20230808,190600,218391900,574,574,574,574,0
|
|
20230808,190500,218391900,574,574,574,574,0
|
|
20230808,190400,218391900,574,574,574,574,0
|
|
20230808,190300,218391900,574,574,574,574,0
|
|
20230808,190200,218391900,574,574,574,574,0
|
|
20230808,190100,218391900,574,574,574,574,0
|
|
20230808,190000,218391900,574,574,574,574,0
|
|
20230808,185900,218391900,574,574,574,574,0
|
|
20230808,185800,218391900,574,574,574,574,0
|
|
20230808,185700,218391900,574,574,574,574,0
|
|
20230808,185600,218391900,574,574,574,574,0
|
|
20230808,185500,218391900,574,574,574,574,0
|
|
20230808,185400,218391900,574,574,574,574,0
|
|
20230808,185300,218391900,574,574,574,574,0
|
|
20230808,185200,218391900,574,574,574,574,0
|
|
20230808,185100,218391900,574,574,574,574,0
|
|
20230808,185000,218391900,574,574,574,574,0
|
|
20230808,184900,218391900,574,574,574,574,0
|
|
20230808,184800,218391900,574,574,574,574,0
|
|
20230808,184700,218391900,574,574,574,574,0
|
|
20230808,184600,218391900,574,574,574,574,0
|
|
20230808,184500,218391900,574,574,574,574,0
|
|
20230808,184400,218391900,574,574,574,574,0
|
|
20230808,184300,218391900,574,574,574,574,0
|
|
20230808,184200,218391900,574,574,574,574,0
|
|
20230808,184100,218391900,574,574,574,574,0
|
|
20230808,184000,218391900,574,574,574,574,0
|
|
20230808,183900,218391900,574,574,574,574,3231
|
|
20230808,183800,218391900,574,574,574,574,0
|
|
20230808,183700,218391900,574,574,574,574,0
|
|
20230808,183600,218391900,574,574,574,574,0
|
|
20230808,183500,218391900,574,574,574,574,0
|
|
20230808,183400,218391900,574,574,574,574,0
|
|
20230808,183300,218391900,574,574,574,574,0
|
|
20230808,183200,218391900,574,574,574,574,0
|
|
20230808,183100,218391900,574,574,574,574,0
|
|
20230808,183000,218391900,574,574,574,574,0
|
|
20230808,182900,218391900,574,574,574,574,0
|
|
20230808,182800,218391900,574,574,574,574,0
|
|
20230808,182700,218391900,574,574,574,574,0
|
|
20230808,182600,218391900,574,574,574,574,0
|
|
20230808,182500,218391900,574,574,574,574,0
|
|
20230808,182400,218391900,574,574,574,574,0
|
|
20230808,182300,218391900,574,574,574,574,0
|
|
20230808,182200,218391900,574,574,574,574,0
|
|
20230808,182100,218391900,574,574,574,574,0
|
|
20230808,182000,218391900,574,574,574,574,0
|
|
20230808,181900,218391900,574,574,574,574,0
|
|
20230808,181800,218391900,574,574,574,574,0
|
|
20230808,181700,218391900,574,574,574,574,0
|
|
20230808,181600,218391900,574,574,574,574,0
|
|
20230808,181500,218391900,574,574,574,574,0
|
|
20230808,181400,218391900,574,574,574,574,0
|
|
20230808,181300,218391900,574,574,574,574,0
|
|
20230808,181200,218391900,574,574,574,574,0
|
|
20230808,181100,218391900,574,574,574,574,0
|
|
20230808,181000,218391900,574,574,574,574,0
|
|
20230808,180900,218391900,574,574,574,574,3231
|
|
20230808,180800,218391900,574,574,574,574,0
|
|
20230808,180700,218391900,574,574,574,574,0
|
|
20230808,180600,218391900,574,574,574,574,0
|
|
20230808,180500,218391900,574,574,574,574,0
|
|
20230808,180400,218391900,574,574,574,574,0
|
|
20230808,180300,218391900,574,574,574,574,0
|
|
20230808,180200,218391900,574,574,574,574,0
|
|
20230808,180100,218391900,574,574,574,574,0
|
|
20230808,180000,218391900,574,574,574,574,0
|
|
20230808,175900,218391900,574,574,574,574,0
|
|
20230808,175800,218391900,574,574,574,574,0
|
|
20230808,175700,218391900,574,574,574,574,0
|
|
20230808,175600,218391900,574,574,574,574,0
|
|
20230808,175500,218391900,574,574,574,574,0
|
|
20230808,175400,218391900,574,574,574,574,0
|
|
20230808,175300,218391900,574,574,574,574,0
|
|
20230808,175200,218391900,574,574,574,574,0
|
|
20230808,175100,218391900,574,574,574,574,0
|
|
20230808,175000,218391900,574,574,574,574,0
|
|
20230808,174900,218391900,574,574,574,574,0
|
|
20230808,174800,218391900,574,574,574,574,0
|
|
20230808,174700,218391900,574,574,574,574,0
|
|
20230808,174600,218391900,574,574,574,574,0
|
|
20230808,174500,218391900,574,574,574,574,0
|
|
20230808,174400,218391900,574,574,574,574,0
|
|
20230808,174300,218391900,574,574,574,574,0
|
|
20230808,174200,218391900,574,574,574,574,0
|
|
20230808,174100,218391900,574,574,574,574,0
|
|
20230808,174000,218391900,574,574,574,574,0
|
|
20230808,173900,218391900,574,574,574,574,3231
|
|
20230808,173800,218391900,574,574,574,574,0
|
|
20230808,173700,218391900,574,574,574,574,0
|
|
20230808,173600,218391900,574,574,574,574,0
|
|
20230808,173500,218391900,574,574,574,574,0
|
|
20230808,173400,218391900,574,574,574,574,0
|
|
20230808,173300,218391900,574,574,574,574,0
|
|
20230808,173200,218391900,574,574,574,574,0
|
|
20230808,173100,218391900,574,574,574,574,0
|
|
20230808,173000,218391900,574,574,574,574,0
|
|
20230808,172900,218391900,574,574,574,574,0
|
|
20230808,172800,218391900,574,574,574,574,0
|
|
20230808,172700,218391900,574,574,574,574,0
|
|
20230808,172600,218391900,574,574,574,574,0
|
|
20230808,172500,218391900,574,574,574,574,0
|
|
20230808,172400,218391900,574,574,574,574,0
|
|
20230808,172300,218391900,574,574,574,574,0
|
|
20230808,172200,218391900,574,574,574,574,0
|
|
20230808,172100,218391900,574,574,574,574,0
|
|
20230808,172000,218391900,574,574,574,574,0
|
|
20230808,171900,218391900,574,574,574,574,0
|
|
20230808,171800,218391900,574,574,574,574,0
|
|
20230808,171700,218391900,574,574,574,574,0
|
|
20230808,171600,218391900,574,574,574,574,0
|
|
20230808,171500,218391900,574,574,574,574,0
|
|
20230808,171400,218391900,574,574,574,574,0
|
|
20230808,171300,218391900,574,574,574,574,0
|
|
20230808,171200,218391900,574,574,574,574,0
|
|
20230808,171100,218391900,574,574,574,574,0
|
|
20230808,171000,218391900,574,574,574,574,0
|
|
20230808,170900,218391900,574,574,574,574,3231
|
|
20230808,170800,218391900,574,574,574,574,0
|
|
20230808,170700,218391900,574,574,574,574,0
|
|
20230808,170600,218391900,574,574,574,574,0
|
|
20230808,170500,218391900,574,574,574,574,0
|
|
20230808,170400,218391900,574,574,574,574,0
|
|
20230808,170300,218391900,574,574,574,574,0
|
|
20230808,170200,218391900,574,574,574,574,0
|
|
20230808,170100,218391900,574,574,574,574,0
|
|
20230808,170000,218391900,574,574,574,574,0
|
|
20230808,165900,218391900,574,574,574,574,0
|
|
20230808,165800,218391900,574,574,574,574,0
|
|
20230808,165700,218391900,574,574,574,574,0
|
|
20230808,165600,218391900,574,574,574,574,0
|
|
20230808,165500,218391900,574,574,574,574,0
|
|
20230808,165400,218391900,574,574,574,574,0
|
|
20230808,165300,218391900,574,574,574,574,0
|
|
20230808,165200,218391900,574,574,574,574,0
|
|
20230808,165100,218391900,574,574,574,574,0
|
|
20230808,165000,218391900,574,574,574,574,0
|
|
20230808,164900,218391900,574,574,574,574,0
|
|
20230808,164800,218391900,574,574,574,574,0
|
|
20230808,164700,218391900,574,574,574,574,0
|
|
20230808,164600,218391900,574,574,574,574,0
|
|
20230808,164500,218391900,574,574,574,574,0
|
|
20230808,164400,218391900,574,574,574,574,0
|
|
20230808,164300,218391900,574,574,574,574,0
|
|
20230808,164200,218391900,574,574,574,574,0
|
|
20230808,164100,218391900,574,574,574,574,0
|
|
20230808,164000,218391900,574,574,574,574,0
|
|
20230808,163900,218391900,574,574,574,574,3231
|
|
20230808,163800,218391900,574,574,574,574,0
|
|
20230808,163700,218391900,574,574,574,574,0
|
|
20230808,163600,218391900,574,574,574,574,0
|
|
20230808,163500,218391900,574,574,574,574,0
|
|
20230808,163400,218391900,574,574,574,574,0
|
|
20230808,163300,218391900,574,574,574,574,0
|
|
20230808,163200,218391900,574,574,574,574,0
|
|
20230808,163100,218391900,574,574,574,574,0
|
|
20230808,163000,218391900,574,574,574,574,0
|
|
20230808,162900,218391900,574,574,574,574,0
|
|
20230808,162800,218391900,574,574,574,574,0
|
|
20230808,162700,218391900,574,574,574,574,0
|
|
20230808,162600,218391900,574,574,574,574,0
|
|
20230808,162500,218391900,574,574,574,574,0
|
|
20230808,162400,218391900,574,574,574,574,0
|
|
20230808,162300,218391900,574,574,574,574,0
|
|
20230808,162200,218391900,574,574,574,574,0
|
|
20230808,162100,218391900,574,574,574,574,0
|
|
20230808,162000,218391900,574,574,574,574,0
|
|
20230808,161900,218391900,574,574,574,574,0
|
|
20230808,161800,218391900,574,574,574,574,0
|
|
20230808,161700,218391900,574,574,574,574,0
|
|
20230808,161600,218391900,574,574,574,574,0
|
|
20230808,161500,218391900,574,574,574,574,0
|
|
20230808,161400,218391900,574,574,574,574,0
|
|
20230808,161300,218391900,574,574,574,574,0
|
|
20230808,161200,218391900,574,574,574,574,0
|
|
20230808,161100,218391900,574,574,574,574,0
|
|
20230808,161000,218391900,574,574,574,574,0
|
|
20230808,160900,218391900,574,574,574,574,3231
|
|
20230808,160800,218391900,574,574,574,574,0
|
|
20230808,160700,218391900,574,574,574,574,0
|
|
20230808,160600,218391900,574,574,574,574,0
|
|
20230808,160500,218391900,574,574,574,574,0
|
|
20230808,160400,218391900,574,574,574,574,0
|
|
20230808,160300,218391900,574,574,574,574,0
|
|
20230808,160200,218391900,574,574,574,574,0
|
|
20230808,160100,218391900,574,574,574,574,0
|
|
20230808,160000,218391900,574,574,574,574,0
|
|
20230808,155900,218391900,574,574,574,574,0
|
|
20230808,155800,218391900,574,574,574,574,0
|
|
20230808,155700,218391900,574,574,574,574,0
|
|
20230808,155600,218391900,574,574,574,574,0
|
|
20230808,155500,218391900,574,574,574,574,0
|
|
20230808,155400,218391900,574,574,574,574,0
|
|
20230808,155300,218391900,574,574,574,574,0
|
|
20230808,155200,218391900,574,574,574,574,0
|
|
20230808,155100,218391900,574,574,574,574,0
|
|
20230808,155000,218391900,574,574,574,574,0
|
|
20230808,154900,218391900,574,574,574,574,0
|
|
20230808,154800,218391900,574,574,574,574,0
|
|
20230808,154700,218391900,574,574,574,574,0
|
|
20230808,154600,218391900,574,574,574,574,0
|
|
20230808,154500,218391900,574,574,574,574,0
|
|
20230808,154400,218391900,574,574,574,574,0
|
|
20230808,154300,218391900,574,574,574,574,0
|
|
20230808,154200,218391900,574,574,574,574,0
|
|
20230808,154100,218391900,574,574,574,574,0
|
|
20230808,154000,218391900,574,574,574,574,0
|
|
20230808,153900,218391900,574,574,574,574,3231
|
|
20230808,153800,218391900,574,574,574,574,0
|
|
20230808,153700,218391900,574,574,574,574,0
|
|
20230808,153600,218391900,574,574,574,574,0
|
|
20230808,153500,218391900,574,574,574,574,0
|
|
20230808,153400,218391900,574,574,574,574,0
|
|
20230808,153300,218391900,574,574,574,574,0
|
|
20230808,153200,218391900,574,574,574,574,0
|
|
20230808,153100,218391900,574,574,574,574,0
|
|
20230808,153000,218391900,574,574,574,574,3231
|
|
20230808,152900,216537306,577,577,577,577,0
|
|
20230808,152800,216537306,577,577,577,577,0
|
|
20230808,152700,216537306,577,577,577,577,0
|
|
20230808,152600,216537306,577,577,577,577,0
|
|
20230808,152500,216537306,577,577,577,577,0
|
|
20230808,152400,216537306,577,577,577,577,0
|
|
20230808,152300,216537306,577,577,577,577,0
|
|
20230808,152200,216537306,577,577,577,577,0
|
|
20230808,152100,216537306,577,577,577,577,0
|
|
20230808,152000,216537306,577,577,577,577,0
|
|
20230808,151900,216537306,577,576,578,576,3119
|
|
20230808,151800,214737703,576,576,576,576,62
|
|
20230808,151700,214701991,577,576,577,576,133
|
|
20230808,151600,214625382,577,577,577,576,2068
|
|
20230808,151500,213432213,577,577,577,577,0
|
|
20230808,151400,213432213,577,577,577,577,1
|
|
20230808,151300,213431636,576,576,576,576,62
|
|
20230808,151200,213395924,577,576,577,576,112
|
|
20230808,151100,213331362,577,576,577,576,222
|
|
20230808,151000,213203489,577,576,577,576,4298
|
|
20230808,150900,210727822,576,576,576,576,0
|
|
20230808,150800,210727822,576,574,576,574,463
|
|
20230808,150700,210462058,574,575,575,574,151
|
|
20230808,150600,210375382,578,578,578,578,0
|
|
20230808,150500,210375382,578,574,578,574,2
|
|
20230808,150400,210374230,579,575,579,575,400
|
|
20230808,150300,210144226,575,575,576,575,6631
|
|
20230808,150200,206331220,575,575,575,575,0
|
|
20230808,150100,206331220,575,575,575,575,1
|
|
20230808,150000,206330645,575,575,575,575,0
|
|
20230808,145900,206330645,575,574,575,574,201
|
|
20230808,145800,206215270,574,574,574,574,0
|
|
20230808,145700,206215270,574,575,575,573,108
|
|
20230808,145600,206153182,575,575,575,575,1
|
|
20230808,145500,206152607,573,575,575,573,26
|
|
20230808,145400,206137679,575,575,575,575,0
|
|
20230808,145300,206137679,575,575,575,575,0
|
|
20230808,145200,206137679,575,575,575,575,0
|
|
20230808,145100,206137679,575,575,575,575,1
|
|
20230808,145000,206137104,573,573,573,573,0
|
|
20230808,144900,206137104,573,573,573,573,1523
|
|
20230808,144800,205264425,575,574,575,574,12
|
|
20230808,144700,205257536,573,575,575,573,1202
|
|
20230808,144600,204568788,573,573,573,573,360
|
|
20230808,144500,204362508,573,573,573,573,0
|
|
20230808,144400,204362508,573,574,574,573,473
|
|
20230808,144300,204091447,575,575,575,574,9
|
|
20230808,144200,204086273,575,575,575,575,1
|
|
20230808,144100,204085698,573,575,575,573,2
|
|
20230808,144000,204084550,573,573,573,573,223
|
|
20230808,143900,203956771,575,575,575,573,3
|
|
20230808,143800,203955048,573,573,573,573,1
|
|
20230808,143700,203954475,575,575,575,575,0
|
|
20230808,143600,203954475,575,575,575,573,5
|
|
20230808,143500,203951604,573,573,573,573,1
|
|
20230808,143400,203951031,575,573,575,573,4
|
|
20230808,143300,203948735,575,575,575,574,387
|
|
20230808,143200,203726595,574,574,574,574,187
|
|
20230808,143100,203619257,574,575,575,574,20
|
|
20230808,143000,203607758,575,575,575,575,1
|
|
20230808,142900,203607183,576,576,576,576,1
|
|
20230808,142800,203606607,574,574,574,574,0
|
|
20230808,142700,203606607,574,574,574,574,0
|
|
20230808,142600,203606607,574,574,576,574,15
|
|
20230808,142500,203597971,576,576,576,576,1
|
|
20230808,142400,203597395,574,576,576,574,2
|
|
20230808,142300,203596245,574,574,576,574,42
|
|
20230808,142200,203572135,574,576,576,574,2
|
|
20230808,142100,203570985,574,574,574,574,0
|
|
20230808,142000,203570985,574,576,576,574,2
|
|
20230808,141900,203569835,574,574,574,574,3202
|
|
20230808,141800,201731887,576,576,576,576,0
|
|
20230808,141700,201731887,576,574,576,574,94
|
|
20230808,141600,201677927,574,575,576,574,1791
|
|
20230808,141500,200648886,576,576,576,576,0
|
|
20230808,141400,200648886,576,576,576,576,0
|
|
20230808,141300,200648886,576,576,576,576,1
|
|
20230808,141200,200648310,575,575,575,575,2000
|
|
20230808,141100,199498310,576,578,578,575,6
|
|
20230808,141000,199494855,576,577,577,576,19133
|
|
20230808,140900,188455795,580,580,580,578,306
|
|
20230808,140800,188278917,578,581,581,578,11
|
|
20230808,140700,188272556,578,578,578,578,432
|
|
20230808,140600,188022860,578,578,578,578,128
|
|
20230808,140500,187948876,580,580,582,578,2094
|
|
20230808,140400,186736132,583,583,583,583,0
|
|
20230808,140300,186736132,583,583,583,583,0
|
|
20230808,140200,186736132,583,580,583,580,79
|
|
20230808,140100,186690279,583,583,583,583,0
|
|
20230808,140000,186690279,583,583,583,583,0
|
|
20230808,135900,186690279,583,583,583,583,0
|
|
20230808,135800,186690279,583,583,583,583,0
|
|
20230808,135700,186690279,583,581,583,581,2001
|
|
20230808,135600,185527696,583,583,583,583,0
|
|
20230808,135500,185527696,583,583,583,583,0
|
|
20230808,135400,185527696,583,583,583,583,0
|
|
20230808,135300,185527696,583,583,583,583,0
|
|
20230808,135200,185527696,583,583,583,583,0
|
|
20230808,135100,185527696,583,583,583,583,0
|
|
20230808,135000,185527696,583,583,583,583,1
|
|
20230808,134900,185527113,577,580,580,577,4650
|
|
20230808,134800,182836201,583,583,583,583,0
|
|
20230808,134700,182836201,583,583,583,583,0
|
|
20230808,134600,182836201,583,583,583,583,0
|
|
20230808,134500,182836201,583,583,583,583,0
|
|
20230808,134400,182836201,583,583,583,583,0
|
|
20230808,134300,182836201,583,583,583,583,46
|
|
20230808,134200,182809383,583,583,583,583,0
|
|
20230808,134100,182809383,583,583,583,583,0
|
|
20230808,134000,182809383,583,583,583,583,0
|
|
20230808,133900,182809383,583,580,583,578,1001
|
|
20230808,133800,182230659,583,580,583,580,2198
|
|
20230808,133700,180955816,583,583,583,583,0
|
|
20230808,133600,180955816,583,582,583,582,4
|
|
20230808,133500,180953487,583,583,583,583,0
|
|
20230808,133400,180953487,583,582,583,582,72
|
|
20230808,133300,180911582,583,582,583,582,573
|
|
20230808,133200,180577594,583,582,583,582,1699
|
|
20230808,133100,179588775,582,582,582,582,0
|
|
20230808,133000,179588775,582,581,582,580,2006
|
|
20230808,132900,178425285,582,582,582,581,11
|
|
20230808,132800,178418892,582,582,582,582,1
|
|
20230808,132700,178418310,582,581,582,581,685
|
|
20230808,132600,178020323,582,582,582,581,156
|
|
20230808,132500,177929564,583,583,583,582,902
|
|
20230808,132400,177403799,584,584,584,584,0
|
|
20230808,132300,177403799,584,584,584,584,1
|
|
20230808,132200,177403215,582,582,582,582,179
|
|
20230808,132100,177299037,585,585,585,585,0
|
|
20230808,132000,177299037,585,585,585,585,1700
|
|
20230808,131900,176304537,585,585,585,585,0
|
|
20230808,131800,176304537,585,583,585,583,447
|
|
20230808,131700,176043334,585,583,585,583,4855
|
|
20230808,131600,173212867,583,583,583,583,0
|
|
20230808,131500,173212867,583,582,583,582,1550
|
|
20230808,131400,172309525,583,583,583,583,0
|
|
20230808,131300,172309525,583,583,583,583,0
|
|
20230808,131200,172309525,583,583,583,583,0
|
|
20230808,131100,172309525,583,581,583,581,1558
|
|
20230808,131000,171401245,584,584,584,584,0
|
|
20230808,130900,171401245,584,584,584,584,0
|
|
20230808,130800,171401245,584,584,584,584,0
|
|
20230808,130700,171401245,584,584,584,584,0
|
|
20230808,130600,171401245,584,582,584,582,209
|
|
20230808,130500,171279407,584,582,584,582,2
|
|
20230808,130400,171278241,585,584,585,583,1300
|
|
20230808,130300,170518790,584,584,584,584,0
|
|
20230808,130200,170518790,584,584,584,584,0
|
|
20230808,130100,170518790,584,584,584,584,0
|
|
20230808,130000,170518790,584,584,584,584,1
|
|
20230808,125900,170518206,583,583,583,583,0
|
|
20230808,125800,170518206,583,583,583,583,2502
|
|
20230808,125700,169059540,583,582,583,582,601
|
|
20230808,125600,168709757,584,584,584,584,0
|
|
20230808,125500,168709757,584,584,584,584,0
|
|
20230808,125400,168709757,584,584,584,584,0
|
|
20230808,125300,168709757,584,581,584,581,100
|
|
20230808,125200,168651643,581,581,581,581,22
|
|
20230808,125100,168638861,581,581,581,581,13
|
|
20230808,125000,168631308,581,581,581,581,0
|
|
20230808,124900,168631308,581,581,581,581,10
|
|
20230808,124800,168625498,581,581,581,581,0
|
|
20230808,124700,168625498,581,581,581,581,172
|
|
20230808,124600,168525566,581,581,581,581,1
|
|
20230808,124500,168524985,581,580,581,580,918
|
|
20230808,124400,167992543,580,580,580,580,10
|
|
20230808,124300,167986743,580,580,580,580,0
|
|
20230808,124200,167986743,580,580,580,580,300
|
|
20230808,124100,167812743,580,580,580,580,0
|
|
20230808,124000,167812743,580,579,580,579,103
|
|
20230808,123900,167753105,579,580,580,579,2
|
|
20230808,123800,167751946,580,580,580,580,0
|
|
20230808,123700,167751946,580,580,580,580,0
|
|
20230808,123600,167751946,580,579,580,579,49
|
|
20230808,123500,167723574,580,580,580,579,287
|
|
20230808,123400,167557299,580,580,580,580,0
|
|
20230808,123300,167557299,580,580,580,580,0
|
|
20230808,123200,167557299,580,580,580,580,0
|
|
20230808,123100,167557299,580,580,580,580,0
|
|
20230808,123000,167557299,580,580,580,580,0
|
|
20230808,122900,167557299,580,580,580,580,0
|
|
20230808,122800,167557299,580,580,580,580,0
|
|
20230808,122700,167557299,580,580,580,580,0
|
|
20230808,122600,167557299,580,580,580,580,12
|
|
20230808,122500,167550339,580,580,580,580,0
|
|
20230808,122400,167550339,580,580,580,580,0
|
|
20230808,122300,167550339,580,580,580,580,0
|
|
20230808,122200,167550339,580,580,580,580,0
|
|
20230808,122100,167550339,580,579,580,579,21
|
|
20230808,122000,167538160,580,580,580,580,200
|
|
20230808,121900,167422160,580,578,580,578,2205
|
|
20230808,121800,166147667,578,578,578,578,1001
|
|
20230808,121700,165569089,580,580,580,580,38
|
|
20230808,121600,165547049,580,580,580,580,0
|
|
20230808,121500,165547049,580,580,580,580,0
|
|
20230808,121400,165547049,580,580,580,580,0
|
|
20230808,121300,165547049,580,580,580,580,62
|
|
20230808,121200,165511089,581,581,581,581,100
|
|
20230808,121100,165452989,581,581,581,581,1
|
|
20230808,121000,165452408,579,579,579,579,0
|
|
20230808,120900,165452408,579,579,579,579,0
|
|
20230808,120800,165452408,579,579,579,579,0
|
|
20230808,120700,165452408,579,579,579,579,0
|
|
20230808,120600,165452408,579,579,579,579,0
|
|
20230808,120500,165452408,579,579,579,579,0
|
|
20230808,120400,165452408,579,580,580,579,2
|
|
20230808,120300,165451249,581,578,581,578,4
|
|
20230808,120200,165448931,579,578,579,578,3
|
|
20230808,120100,165447196,579,579,579,579,0
|
|
20230808,120000,165447196,579,579,579,579,1
|
|
20230808,115900,165446617,580,580,580,580,0
|
|
20230808,115800,165446617,580,580,580,580,0
|
|
20230808,115700,165446617,580,580,580,580,0
|
|
20230808,115600,165446617,580,580,580,580,0
|
|
20230808,115500,165446617,580,580,580,580,0
|
|
20230808,115400,165446617,580,580,580,580,0
|
|
20230808,115300,165446617,580,580,580,580,1
|
|
20230808,115200,165446037,577,577,577,577,0
|
|
20230808,115100,165446037,577,577,577,577,0
|
|
20230808,115000,165446037,577,577,577,577,0
|
|
20230808,114900,165446037,577,577,577,577,0
|
|
20230808,114800,165446037,577,577,577,577,0
|
|
20230808,114700,165446037,577,577,577,577,1
|
|
20230808,114600,165445460,580,579,580,579,2
|
|
20230808,114500,165444301,579,579,579,578,4543
|
|
20230808,114400,162817571,581,581,581,581,0
|
|
20230808,114300,162817571,581,581,581,581,0
|
|
20230808,114200,162817571,581,581,581,581,0
|
|
20230808,114100,162817571,581,581,581,581,0
|
|
20230808,114000,162817571,581,579,581,579,302
|
|
20230808,113900,162642710,578,578,578,578,0
|
|
20230808,113800,162642710,578,578,578,578,0
|
|
20230808,113700,162642710,578,578,578,578,9831
|
|
20230808,113600,156960392,578,578,578,578,0
|
|
20230808,113500,156960392,578,578,578,578,57
|
|
20230808,113400,156927446,580,580,580,580,3
|
|
20230808,113300,156925706,580,580,580,580,0
|
|
20230808,113200,156925706,580,580,580,580,0
|
|
20230808,113100,156925706,580,580,580,580,0
|
|
20230808,113000,156925706,580,580,580,580,0
|
|
20230808,112900,156925706,580,579,580,579,2
|
|
20230808,112800,156924547,579,579,579,579,1
|
|
20230808,112700,156923968,576,577,577,576,4540
|
|
20230808,112600,154306755,577,577,577,577,3023
|
|
20230808,112500,152562484,577,577,577,577,0
|
|
20230808,112400,152562484,577,577,577,577,0
|
|
20230808,112300,152562484,577,577,577,577,0
|
|
20230808,112200,152562484,577,577,577,577,5404
|
|
20230808,112100,149444376,577,578,578,577,2430
|
|
20230808,112000,148039837,578,580,580,578,3001
|
|
20230808,111900,146305257,579,579,579,579,3
|
|
20230808,111800,146303520,578,578,578,578,100
|
|
20230808,111700,146245720,578,578,578,578,0
|
|
20230808,111600,146245720,578,578,578,578,0
|
|
20230808,111500,146245720,578,581,583,578,1001
|
|
20230808,111400,145663213,577,579,584,577,1004
|
|
20230808,111300,145078617,577,577,577,577,501
|
|
20230808,111200,144789540,579,579,579,579,0
|
|
20230808,111100,144789540,579,578,579,578,104
|
|
20230808,111000,144729427,576,577,577,576,2329
|
|
20230808,110900,143385595,577,580,580,577,1005
|
|
20230808,110800,142805703,580,580,580,580,3
|
|
20230808,110700,142803963,577,577,579,577,51
|
|
20230808,110600,142774438,577,579,579,577,58
|
|
20230808,110500,142740859,579,580,580,579,14933
|
|
20230808,110400,134089387,580,580,580,580,0
|
|
20230808,110300,134089387,580,580,580,580,0
|
|
20230808,110200,134089387,580,580,580,580,0
|
|
20230808,110100,134089387,580,580,580,580,0
|
|
20230808,110000,134089387,580,580,580,580,25
|
|
20230808,105900,134074887,580,580,580,580,0
|
|
20230808,105800,134074887,580,582,582,580,3067
|
|
20230808,105700,132295950,585,583,585,583,42
|
|
20230808,105600,132271461,583,583,583,583,1
|
|
20230808,105500,132270878,583,583,583,583,0
|
|
20230808,105400,132270878,583,583,583,583,0
|
|
20230808,105300,132270878,583,583,583,583,699
|
|
20230808,105200,131863361,584,584,584,583,44
|
|
20230808,105100,131837705,583,583,583,583,33
|
|
20230808,105000,131818466,583,583,583,583,16
|
|
20230808,104900,131809138,583,583,583,583,0
|
|
20230808,104800,131809138,583,583,583,583,0
|
|
20230808,104700,131809138,583,582,583,582,1233
|
|
20230808,104600,131090307,582,582,582,581,1341
|
|
20230808,104500,130309847,581,581,581,581,0
|
|
20230808,104400,130309847,581,581,581,580,22
|
|
20230808,104300,130297066,580,581,582,580,264
|
|
20230808,104200,130143821,580,581,581,580,22
|
|
20230808,104100,130131040,580,581,582,580,6
|
|
20230808,104000,130127557,580,580,580,580,2
|
|
20230808,103900,130126397,580,581,581,580,11
|
|
20230808,103800,130120007,579,579,579,579,0
|
|
20230808,103700,130120007,579,579,579,579,0
|
|
20230808,103600,130120007,579,579,579,579,0
|
|
20230808,103500,130120007,579,579,579,579,0
|
|
20230808,103400,130120007,579,579,583,579,3
|
|
20230808,103300,130118266,583,582,583,579,2618
|
|
20230808,103200,128600597,582,580,582,579,430
|
|
20230808,103100,128351002,579,580,580,577,8
|
|
20230808,103000,128346370,580,579,580,579,13
|
|
20230808,102900,128338842,577,579,579,577,209
|
|
20230808,102800,128218242,577,577,579,577,3595
|
|
20230808,102700,126143925,577,579,579,577,3
|
|
20230808,102600,126142192,576,578,580,576,17
|
|
20230808,102500,126132368,576,576,576,576,2
|
|
20230808,102400,126131216,576,576,576,576,13000
|
|
20230808,102300,118643216,576,581,581,576,254
|
|
20230808,102200,118496381,578,583,583,578,14567
|
|
20230808,102100,110050898,583,582,583,580,1021
|
|
20230808,102000,109456679,580,582,582,580,4
|
|
20230808,101900,109454353,580,580,580,580,0
|
|
20230808,101800,109454353,580,582,582,580,701
|
|
20230808,101700,109046373,580,582,582,580,15585
|
|
20230808,101600,99998822,585,585,585,585,1
|
|
20230808,101500,99998237,582,585,585,582,582
|
|
20230808,101400,99659498,585,583,585,582,3846
|
|
20230808,101300,97419583,583,583,585,583,53
|
|
20230808,101200,97388583,585,585,587,583,3695
|
|
20230808,101100,95230607,588,588,588,584,11
|
|
20230808,101000,95224150,583,585,589,583,3003
|
|
20230808,100900,93468649,589,589,589,589,3
|
|
20230808,100800,93466882,589,587,589,584,15001
|
|
20230808,100700,84696199,589,589,589,589,0
|
|
20230808,100600,84696199,589,589,589,587,6
|
|
20230808,100500,84692667,589,588,589,587,85
|
|
20230808,100400,84642686,590,590,590,590,0
|
|
20230808,100300,84642686,590,589,590,589,89
|
|
20230808,100200,84590263,589,588,589,588,8433
|
|
20230808,100100,79626677,588,587,588,586,768
|
|
20230808,100000,79175130,589,588,589,588,126
|
|
20230808,095900,79101041,590,590,590,590,1
|
|
20230808,095800,79100451,589,587,589,587,3419
|
|
20230808,095700,77090991,588,588,588,588,1
|
|
20230808,095600,77090403,589,589,589,587,10
|
|
20230808,095500,77084515,589,587,589,587,6
|
|
20230808,095400,77080985,589,589,589,589,20
|
|
20230808,095300,77069205,589,587,589,587,5030
|
|
20230808,095200,74116534,587,586,587,586,6617
|
|
20230808,095100,70238971,586,584,586,584,6468
|
|
20230808,095000,66456291,582,583,585,582,53
|
|
20230808,094900,66425381,583,584,585,582,1501
|
|
20230808,094800,65547461,585,584,585,582,45
|
|
20230808,094700,65521182,585,584,585,582,31
|
|
20230808,094600,65503079,584,584,584,584,9
|
|
20230808,094500,65497823,582,584,584,582,2
|
|
20230808,094400,65496657,582,584,584,582,4366
|
|
20230808,094300,62955581,585,585,585,585,0
|
|
20230808,094200,62955581,585,584,585,582,96
|
|
20230808,094100,62899518,584,582,584,582,2
|
|
20230808,094000,62898352,585,585,585,585,0
|
|
20230808,093900,62898352,585,584,585,581,895
|
|
20230808,093800,62377448,582,584,584,581,12489
|
|
20230808,093700,55108721,585,585,586,585,611
|
|
20230808,093600,54751185,585,585,585,585,1320
|
|
20230808,093500,53978985,585,586,586,585,2882
|
|
20230808,093400,52291143,586,586,589,586,5005
|
|
20230808,093300,49349878,584,584,585,584,5650
|
|
20230808,093200,46049889,584,585,585,584,1522
|
|
20230808,093100,45161030,584,584,584,584,362
|
|
20230808,093000,44949622,584,584,584,583,139
|
|
20230808,092900,44868447,584,584,584,584,102
|
|
20230808,092800,44808879,584,584,584,584,213
|
|
20230808,092700,44684487,584,586,586,584,302
|
|
20230808,092600,44508117,583,584,588,583,3002
|
|
20230808,092500,42754419,583,584,585,583,1488
|
|
20230808,092400,41885379,584,585,585,584,2
|
|
20230808,092300,41884210,583,583,584,582,317
|
|
20230808,092200,41699104,582,582,582,582,104
|
|
20230808,092100,41638576,581,582,585,581,3216
|
|
20230808,092000,39763386,582,584,584,581,19675
|
|
20230808,091900,28293639,585,585,585,585,1
|
|
20230808,091800,28293054,583,583,583,583,0
|
|
20230808,091700,28293054,583,583,583,583,417
|
|
20230808,091600,28049943,583,583,583,583,17
|
|
20230808,091500,28040032,586,584,586,584,1552
|
|
20230808,091400,27133662,588,585,588,583,275
|
|
20230808,091300,26972789,583,583,583,583,503
|
|
20230808,091200,26679540,583,583,585,583,2109
|
|
20230808,091100,25449959,583,583,585,583,11
|
|
20230808,091000,25443532,585,584,585,583,3855
|
|
20230808,090900,23194909,585,586,589,583,7423
|
|
20230808,090800,18855444,589,586,589,586,397
|
|
20230808,090700,18622453,586,592,592,586,5
|
|
20230808,090600,18619509,586,586,586,586,1216
|
|
20230808,090500,17906933,586,591,591,586,1920
|
|
20230808,090400,16774068,589,590,594,589,1020
|
|
20230808,090300,16170856,590,587,590,583,9348
|
|
20230808,090200,10687539,586,586,586,586,700
|
|
20230808,090100,10277339,581,587,587,581,31
|
|
20230808,090000,10259159,587,581,587,581,17602
|