642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,193900,129179437,563,563,563,563,7844
|
|
20230818,193800,129179437,563,563,563,563,0
|
|
20230818,193700,129179437,563,563,563,563,0
|
|
20230818,193600,129179437,563,563,563,563,0
|
|
20230818,193500,129179437,563,563,563,563,0
|
|
20230818,193400,129179437,563,563,563,563,0
|
|
20230818,193300,129179437,563,563,563,563,0
|
|
20230818,193200,129179437,563,563,563,563,0
|
|
20230818,193100,129179437,563,563,563,563,0
|
|
20230818,193000,129179437,563,563,563,563,0
|
|
20230818,192900,129179437,563,563,563,563,0
|
|
20230818,192800,129179437,563,563,563,563,0
|
|
20230818,192700,129179437,563,563,563,563,0
|
|
20230818,192600,129179437,563,563,563,563,0
|
|
20230818,192500,129179437,563,563,563,563,0
|
|
20230818,192400,129179437,563,563,563,563,0
|
|
20230818,192300,129179437,563,563,563,563,0
|
|
20230818,192200,129179437,563,563,563,563,0
|
|
20230818,192100,129179437,563,563,563,563,0
|
|
20230818,192000,129179437,563,563,563,563,0
|
|
20230818,191900,129179437,563,563,563,563,0
|
|
20230818,191800,129179437,563,563,563,563,0
|
|
20230818,191700,129179437,563,563,563,563,0
|
|
20230818,191600,129179437,563,563,563,563,0
|
|
20230818,191500,129179437,563,563,563,563,0
|
|
20230818,191400,129179437,563,563,563,563,0
|
|
20230818,191300,129179437,563,563,563,563,0
|
|
20230818,191200,129179437,563,563,563,563,0
|
|
20230818,191100,129179437,563,563,563,563,0
|
|
20230818,191000,129179437,563,563,563,563,0
|
|
20230818,190900,129179437,563,563,563,563,7844
|
|
20230818,190800,129179437,563,563,563,563,0
|
|
20230818,190700,129179437,563,563,563,563,0
|
|
20230818,190600,129179437,563,563,563,563,0
|
|
20230818,190500,129179437,563,563,563,563,0
|
|
20230818,190400,129179437,563,563,563,563,0
|
|
20230818,190300,129179437,563,563,563,563,0
|
|
20230818,190200,129179437,563,563,563,563,0
|
|
20230818,190100,129179437,563,563,563,563,0
|
|
20230818,190000,129179437,563,563,563,563,0
|
|
20230818,185900,129179437,563,563,563,563,0
|
|
20230818,185800,129179437,563,563,563,563,0
|
|
20230818,185700,129179437,563,563,563,563,0
|
|
20230818,185600,129179437,563,563,563,563,0
|
|
20230818,185500,129179437,563,563,563,563,0
|
|
20230818,185400,129179437,563,563,563,563,0
|
|
20230818,185300,129179437,563,563,563,563,0
|
|
20230818,185200,129179437,563,563,563,563,0
|
|
20230818,185100,129179437,563,563,563,563,0
|
|
20230818,185000,129179437,563,563,563,563,0
|
|
20230818,184900,129179437,563,563,563,563,0
|
|
20230818,184800,129179437,563,563,563,563,0
|
|
20230818,184700,129179437,563,563,563,563,0
|
|
20230818,184600,129179437,563,563,563,563,0
|
|
20230818,184500,129179437,563,563,563,563,0
|
|
20230818,184400,129179437,563,563,563,563,0
|
|
20230818,184300,129179437,563,563,563,563,0
|
|
20230818,184200,129179437,563,563,563,563,0
|
|
20230818,184100,129179437,563,563,563,563,0
|
|
20230818,184000,129179437,563,563,563,563,0
|
|
20230818,183900,129179437,563,563,563,563,7844
|
|
20230818,183800,129179437,563,563,563,563,0
|
|
20230818,183700,129179437,563,563,563,563,0
|
|
20230818,183600,129179437,563,563,563,563,0
|
|
20230818,183500,129179437,563,563,563,563,0
|
|
20230818,183400,129179437,563,563,563,563,0
|
|
20230818,183300,129179437,563,563,563,563,0
|
|
20230818,183200,129179437,563,563,563,563,0
|
|
20230818,183100,129179437,563,563,563,563,0
|
|
20230818,183000,129179437,563,563,563,563,0
|
|
20230818,182900,129179437,563,563,563,563,0
|
|
20230818,182800,129179437,563,563,563,563,0
|
|
20230818,182700,129179437,563,563,563,563,0
|
|
20230818,182600,129179437,563,563,563,563,0
|
|
20230818,182500,129179437,563,563,563,563,0
|
|
20230818,182400,129179437,563,563,563,563,0
|
|
20230818,182300,129179437,563,563,563,563,0
|
|
20230818,182200,129179437,563,563,563,563,0
|
|
20230818,182100,129179437,563,563,563,563,0
|
|
20230818,182000,129179437,563,563,563,563,0
|
|
20230818,181900,129179437,563,563,563,563,0
|
|
20230818,181800,129179437,563,563,563,563,0
|
|
20230818,181700,129179437,563,563,563,563,0
|
|
20230818,181600,129179437,563,563,563,563,0
|
|
20230818,181500,129179437,563,563,563,563,0
|
|
20230818,181400,129179437,563,563,563,563,0
|
|
20230818,181300,129179437,563,563,563,563,0
|
|
20230818,181200,129179437,563,563,563,563,0
|
|
20230818,181100,129179437,563,563,563,563,0
|
|
20230818,181000,129179437,563,563,563,563,0
|
|
20230818,180900,129179437,563,563,563,563,7844
|
|
20230818,180800,129179437,563,563,563,563,0
|
|
20230818,180700,129179437,563,563,563,563,0
|
|
20230818,180600,129179437,563,563,563,563,0
|
|
20230818,180500,129179437,563,563,563,563,0
|
|
20230818,180400,129179437,563,563,563,563,0
|
|
20230818,180300,129179437,563,563,563,563,0
|
|
20230818,180200,129179437,563,563,563,563,0
|
|
20230818,180100,129179437,563,563,563,563,0
|
|
20230818,180000,129179437,563,563,563,563,0
|
|
20230818,175900,129179437,563,563,563,563,0
|
|
20230818,175800,129179437,563,563,563,563,0
|
|
20230818,175700,129179437,563,563,563,563,0
|
|
20230818,175600,129179437,563,563,563,563,0
|
|
20230818,175500,129179437,563,563,563,563,0
|
|
20230818,175400,129179437,563,563,563,563,0
|
|
20230818,175300,129179437,563,563,563,563,0
|
|
20230818,175200,129179437,563,563,563,563,0
|
|
20230818,175100,129179437,563,563,563,563,0
|
|
20230818,175000,129179437,563,563,563,563,0
|
|
20230818,174900,129179437,563,563,563,563,0
|
|
20230818,174800,129179437,563,563,563,563,0
|
|
20230818,174700,129179437,563,563,563,563,0
|
|
20230818,174600,129179437,563,563,563,563,0
|
|
20230818,174500,129179437,563,563,563,563,0
|
|
20230818,174400,129179437,563,563,563,563,0
|
|
20230818,174300,129179437,563,563,563,563,0
|
|
20230818,174200,129179437,563,563,563,563,0
|
|
20230818,174100,129179437,563,563,563,563,0
|
|
20230818,174000,129179437,563,563,563,563,0
|
|
20230818,173900,129179437,563,563,563,563,7844
|
|
20230818,173800,129179437,563,563,563,563,0
|
|
20230818,173700,129179437,563,563,563,563,0
|
|
20230818,173600,129179437,563,563,563,563,0
|
|
20230818,173500,129179437,563,563,563,563,0
|
|
20230818,173400,129179437,563,563,563,563,0
|
|
20230818,173300,129179437,563,563,563,563,0
|
|
20230818,173200,129179437,563,563,563,563,0
|
|
20230818,173100,129179437,563,563,563,563,0
|
|
20230818,173000,129179437,563,563,563,563,0
|
|
20230818,172900,129179437,563,563,563,563,0
|
|
20230818,172800,129179437,563,563,563,563,0
|
|
20230818,172700,129179437,563,563,563,563,0
|
|
20230818,172600,129179437,563,563,563,563,0
|
|
20230818,172500,129179437,563,563,563,563,0
|
|
20230818,172400,129179437,563,563,563,563,0
|
|
20230818,172300,129179437,563,563,563,563,0
|
|
20230818,172200,129179437,563,563,563,563,0
|
|
20230818,172100,129179437,563,563,563,563,0
|
|
20230818,172000,129179437,563,563,563,563,0
|
|
20230818,171900,129179437,563,563,563,563,0
|
|
20230818,171800,129179437,563,563,563,563,0
|
|
20230818,171700,129179437,563,563,563,563,0
|
|
20230818,171600,129179437,563,563,563,563,0
|
|
20230818,171500,129179437,563,563,563,563,0
|
|
20230818,171400,129179437,563,563,563,563,0
|
|
20230818,171300,129179437,563,563,563,563,0
|
|
20230818,171200,129179437,563,563,563,563,0
|
|
20230818,171100,129179437,563,563,563,563,0
|
|
20230818,171000,129179437,563,563,563,563,0
|
|
20230818,170900,129179437,563,563,563,563,7844
|
|
20230818,170800,129179437,563,563,563,563,0
|
|
20230818,170700,129179437,563,563,563,563,0
|
|
20230818,170600,129179437,563,563,563,563,0
|
|
20230818,170500,129179437,563,563,563,563,0
|
|
20230818,170400,129179437,563,563,563,563,0
|
|
20230818,170300,129179437,563,563,563,563,0
|
|
20230818,170200,129179437,563,563,563,563,0
|
|
20230818,170100,129179437,563,563,563,563,0
|
|
20230818,170000,129179437,563,563,563,563,0
|
|
20230818,165900,129179437,563,563,563,563,0
|
|
20230818,165800,129179437,563,563,563,563,0
|
|
20230818,165700,129179437,563,563,563,563,0
|
|
20230818,165600,129179437,563,563,563,563,0
|
|
20230818,165500,129179437,563,563,563,563,0
|
|
20230818,165400,129179437,563,563,563,563,0
|
|
20230818,165300,129179437,563,563,563,563,0
|
|
20230818,165200,129179437,563,563,563,563,0
|
|
20230818,165100,129179437,563,563,563,563,0
|
|
20230818,165000,129179437,563,563,563,563,0
|
|
20230818,164900,129179437,563,563,563,563,0
|
|
20230818,164800,129179437,563,563,563,563,0
|
|
20230818,164700,129179437,563,563,563,563,0
|
|
20230818,164600,129179437,563,563,563,563,0
|
|
20230818,164500,129179437,563,563,563,563,0
|
|
20230818,164400,129179437,563,563,563,563,0
|
|
20230818,164300,129179437,563,563,563,563,0
|
|
20230818,164200,129179437,563,563,563,563,0
|
|
20230818,164100,129179437,563,563,563,563,0
|
|
20230818,164000,129179437,563,563,563,563,0
|
|
20230818,163900,129179437,563,563,563,563,7844
|
|
20230818,163800,129179437,563,563,563,563,0
|
|
20230818,163700,129179437,563,563,563,563,0
|
|
20230818,163600,129179437,563,563,563,563,0
|
|
20230818,163500,129179437,563,563,563,563,0
|
|
20230818,163400,129179437,563,563,563,563,0
|
|
20230818,163300,129179437,563,563,563,563,0
|
|
20230818,163200,129179437,563,563,563,563,0
|
|
20230818,163100,129179437,563,563,563,563,0
|
|
20230818,163000,129179437,563,563,563,563,0
|
|
20230818,162900,129179437,563,563,563,563,0
|
|
20230818,162800,129179437,563,563,563,563,0
|
|
20230818,162700,129179437,563,563,563,563,0
|
|
20230818,162600,129179437,563,563,563,563,0
|
|
20230818,162500,129179437,563,563,563,563,0
|
|
20230818,162400,129179437,563,563,563,563,0
|
|
20230818,162300,129179437,563,563,563,563,0
|
|
20230818,162200,129179437,563,563,563,563,0
|
|
20230818,162100,129179437,563,563,563,563,0
|
|
20230818,162000,129179437,563,563,563,563,0
|
|
20230818,161900,129179437,563,563,563,563,0
|
|
20230818,161800,129179437,563,563,563,563,0
|
|
20230818,161700,129179437,563,563,563,563,0
|
|
20230818,161600,129179437,563,563,563,563,0
|
|
20230818,161500,129179437,563,563,563,563,0
|
|
20230818,161400,129179437,563,563,563,563,0
|
|
20230818,161300,129179437,563,563,563,563,0
|
|
20230818,161200,129179437,563,563,563,563,0
|
|
20230818,161100,129179437,563,563,563,563,0
|
|
20230818,161000,129179437,563,563,563,563,0
|
|
20230818,160900,129179437,563,563,563,563,7844
|
|
20230818,160800,129179437,563,563,563,563,0
|
|
20230818,160700,129179437,563,563,563,563,0
|
|
20230818,160600,129179437,563,563,563,563,0
|
|
20230818,160500,129179437,563,563,563,563,0
|
|
20230818,160400,129179437,563,563,563,563,0
|
|
20230818,160300,129179437,563,563,563,563,0
|
|
20230818,160200,129179437,563,563,563,563,0
|
|
20230818,160100,129179437,563,563,563,563,0
|
|
20230818,160000,129179437,563,563,563,563,0
|
|
20230818,155900,129179437,563,563,563,563,0
|
|
20230818,155800,129179437,563,563,563,563,0
|
|
20230818,155700,129179437,563,563,563,563,0
|
|
20230818,155600,129179437,563,563,563,563,0
|
|
20230818,155500,129179437,563,563,563,563,0
|
|
20230818,155400,129179437,563,563,563,563,0
|
|
20230818,155300,129179437,563,563,563,563,0
|
|
20230818,155200,129179437,563,563,563,563,0
|
|
20230818,155100,129179437,563,563,563,563,0
|
|
20230818,155000,129179437,563,563,563,563,0
|
|
20230818,154900,129179437,563,563,563,563,0
|
|
20230818,154800,129179437,563,563,563,563,0
|
|
20230818,154700,129179437,563,563,563,563,0
|
|
20230818,154600,129179437,563,563,563,563,0
|
|
20230818,154500,129179437,563,563,563,563,0
|
|
20230818,154400,129179437,563,563,563,563,0
|
|
20230818,154300,129179437,563,563,563,563,0
|
|
20230818,154200,129179437,563,563,563,563,0
|
|
20230818,154100,129179437,563,563,563,563,0
|
|
20230818,154000,129179437,563,563,563,563,0
|
|
20230818,153900,129179437,563,563,563,563,7844
|
|
20230818,153800,129179437,563,563,563,563,0
|
|
20230818,153700,129179437,563,563,563,563,0
|
|
20230818,153600,129179437,563,563,563,563,0
|
|
20230818,153500,129179437,563,563,563,563,0
|
|
20230818,153400,129179437,563,563,563,563,0
|
|
20230818,153300,129179437,563,563,563,563,0
|
|
20230818,153200,129179437,563,563,563,563,0
|
|
20230818,153100,129179437,563,563,563,563,0
|
|
20230818,153000,129179437,563,563,563,563,7844
|
|
20230818,152900,124763265,563,563,563,563,0
|
|
20230818,152800,124763265,563,563,563,563,0
|
|
20230818,152700,124763265,563,563,563,563,0
|
|
20230818,152600,124763265,563,563,563,563,0
|
|
20230818,152500,124763265,563,563,563,563,0
|
|
20230818,152400,124763265,563,563,563,563,0
|
|
20230818,152300,124763265,563,563,563,563,0
|
|
20230818,152200,124763265,563,563,563,563,0
|
|
20230818,152100,124763265,563,563,563,563,0
|
|
20230818,152000,124763265,563,563,563,563,0
|
|
20230818,151900,124763265,563,563,563,563,35
|
|
20230818,151800,124743560,563,563,563,563,145
|
|
20230818,151700,124661925,563,563,563,561,1458
|
|
20230818,151600,123843071,563,563,563,563,110
|
|
20230818,151500,123781141,563,563,563,561,4154
|
|
20230818,151400,121443105,563,563,563,559,817
|
|
20230818,151300,120985535,563,563,563,559,3246
|
|
20230818,151200,119165721,563,563,563,563,1103
|
|
20230818,151100,118544732,563,564,564,563,50
|
|
20230818,151000,118516545,564,563,564,561,8184
|
|
20230818,150900,113924065,565,563,565,562,12209
|
|
20230818,150800,107058729,563,563,563,563,2
|
|
20230818,150700,107057603,563,563,563,563,0
|
|
20230818,150600,107057603,563,563,563,563,1
|
|
20230818,150500,107057040,561,561,561,561,700
|
|
20230818,150400,106664340,563,563,563,563,0
|
|
20230818,150300,106664340,563,563,563,563,0
|
|
20230818,150200,106664340,563,563,563,563,0
|
|
20230818,150100,106664340,563,563,563,563,1
|
|
20230818,150000,106663777,561,561,561,561,1935
|
|
20230818,145900,105578242,563,563,563,563,1
|
|
20230818,145800,105577679,560,560,560,560,210
|
|
20230818,145700,105460079,562,562,562,560,3614
|
|
20230818,145600,103434523,563,563,563,563,1
|
|
20230818,145500,103433960,562,562,562,562,1
|
|
20230818,145400,103433398,563,563,563,563,0
|
|
20230818,145300,103433398,563,563,563,563,400
|
|
20230818,145200,103208198,563,563,563,563,1220
|
|
20230818,145100,102521338,562,562,562,562,1
|
|
20230818,145000,102520776,566,563,566,563,1531
|
|
20230818,144900,101657269,563,562,563,562,3376
|
|
20230818,144800,99759299,562,561,562,561,292
|
|
20230818,144700,99595287,562,561,562,561,326
|
|
20230818,144600,99412400,562,562,562,562,1
|
|
20230818,144500,99411838,561,561,561,561,106
|
|
20230818,144400,99352372,562,562,562,562,0
|
|
20230818,144300,99352372,562,562,562,562,1
|
|
20230818,144200,99351810,561,561,561,561,1000
|
|
20230818,144100,98790810,562,561,562,561,213
|
|
20230818,144000,98671316,562,562,562,561,953
|
|
20230818,143900,98136681,561,561,561,561,501
|
|
20230818,143800,97855620,562,562,562,562,0
|
|
20230818,143700,97855620,562,561,562,561,502
|
|
20230818,143600,97573996,561,561,561,561,1250
|
|
20230818,143500,96872746,562,562,562,562,20
|
|
20230818,143400,96861506,562,562,562,562,199
|
|
20230818,143300,96749668,562,562,562,562,0
|
|
20230818,143200,96749668,562,562,562,562,0
|
|
20230818,143100,96749668,562,562,562,562,0
|
|
20230818,143000,96749668,562,562,562,562,0
|
|
20230818,142900,96749668,562,562,562,562,0
|
|
20230818,142800,96749668,562,562,562,562,0
|
|
20230818,142700,96749668,562,560,562,558,10681
|
|
20230818,142600,90785152,563,563,563,563,0
|
|
20230818,142500,90785152,563,563,563,563,0
|
|
20230818,142400,90785152,563,561,563,558,8022
|
|
20230818,142300,86299028,561,561,561,561,0
|
|
20230818,142200,86299028,561,563,563,561,300
|
|
20230818,142100,86130726,564,564,564,564,177
|
|
20230818,142000,86030898,563,563,563,563,0
|
|
20230818,141900,86030898,563,563,563,563,1
|
|
20230818,141800,86030335,563,563,563,563,1
|
|
20230818,141700,86029772,563,561,563,561,4023
|
|
20230818,141600,83770833,561,562,562,561,3116
|
|
20230818,141500,82019642,562,563,563,562,1352
|
|
20230818,141400,81258495,563,563,563,563,0
|
|
20230818,141300,81258495,563,563,563,563,0
|
|
20230818,141200,81258495,563,564,564,563,520
|
|
20230818,141100,80965535,564,564,564,564,16
|
|
20230818,141000,80956511,564,564,564,564,0
|
|
20230818,140900,80956511,564,564,564,564,0
|
|
20230818,140800,80956511,564,564,564,564,0
|
|
20230818,140700,80956511,564,564,564,564,0
|
|
20230818,140600,80956511,564,564,564,564,2
|
|
20230818,140500,80955383,563,563,563,563,8
|
|
20230818,140400,80950879,563,563,563,563,8
|
|
20230818,140300,80946375,563,563,563,563,215
|
|
20230818,140200,80825330,564,564,564,564,0
|
|
20230818,140100,80825330,564,564,564,564,0
|
|
20230818,140000,80825330,564,564,564,564,0
|
|
20230818,135900,80825330,564,563,564,563,21781
|
|
20230818,135800,68561447,564,564,564,564,0
|
|
20230818,135700,68561447,564,564,564,564,1
|
|
20230818,135600,68560883,563,563,563,563,21
|
|
20230818,135500,68549060,564,564,564,564,407
|
|
20230818,135400,68319512,564,564,564,564,171
|
|
20230818,135300,68223068,565,565,565,565,4667
|
|
20230818,135200,65586213,565,565,565,565,6
|
|
20230818,135100,65582823,565,565,565,565,182
|
|
20230818,135000,65479993,564,564,564,564,0
|
|
20230818,134900,65479993,564,564,564,564,0
|
|
20230818,134800,65479993,564,564,564,564,13
|
|
20230818,134700,65472661,564,564,564,564,12
|
|
20230818,134600,65465893,564,564,564,564,337
|
|
20230818,134500,65275825,565,565,565,565,1
|
|
20230818,134400,65275260,566,564,566,564,205
|
|
20230818,134300,65159289,564,564,564,564,55
|
|
20230818,134200,65128269,564,564,564,564,760
|
|
20230818,134100,64699629,564,564,564,564,1
|
|
20230818,134000,64699065,564,564,564,564,0
|
|
20230818,133900,64699065,564,564,564,564,0
|
|
20230818,133800,64699065,564,564,564,564,0
|
|
20230818,133700,64699065,564,564,564,564,8
|
|
20230818,133600,64694553,564,564,564,564,0
|
|
20230818,133500,64694553,564,564,564,564,0
|
|
20230818,133400,64694553,564,564,564,564,25
|
|
20230818,133300,64680453,564,564,564,564,0
|
|
20230818,133200,64680453,564,564,564,564,0
|
|
20230818,133100,64680453,564,564,564,564,205
|
|
20230818,133000,64564833,564,564,564,564,0
|
|
20230818,132900,64564833,564,564,564,564,0
|
|
20230818,132800,64564833,564,564,564,564,1
|
|
20230818,132700,64564269,563,563,563,563,0
|
|
20230818,132600,64564269,563,563,563,563,0
|
|
20230818,132500,64564269,563,566,566,563,222
|
|
20230818,132400,64439216,566,566,566,566,1
|
|
20230818,132300,64438650,563,563,563,563,0
|
|
20230818,132200,64438650,563,563,563,563,0
|
|
20230818,132100,64438650,563,563,563,563,0
|
|
20230818,132000,64438650,563,563,563,563,7
|
|
20230818,131900,64434709,566,566,566,566,0
|
|
20230818,131800,64434709,566,566,566,566,0
|
|
20230818,131700,64434709,566,566,566,566,0
|
|
20230818,131600,64434709,566,566,566,566,1
|
|
20230818,131500,64434143,565,565,565,565,0
|
|
20230818,131400,64434143,565,565,565,565,0
|
|
20230818,131300,64434143,565,565,565,565,684
|
|
20230818,131200,64047683,565,565,565,565,2
|
|
20230818,131100,64046553,565,566,566,565,52
|
|
20230818,131000,64017123,566,566,566,566,11
|
|
20230818,130900,64010897,566,566,566,565,12
|
|
20230818,130800,64004115,567,567,567,567,0
|
|
20230818,130700,64004115,567,565,567,565,268
|
|
20230818,130600,63852255,565,565,565,565,162
|
|
20230818,130500,63760725,565,564,565,564,71
|
|
20230818,130400,63720680,564,564,564,564,10
|
|
20230818,130300,63715040,565,565,565,565,0
|
|
20230818,130200,63715040,565,564,565,564,1498
|
|
20230818,130100,62870163,564,564,564,564,299
|
|
20230818,130000,62701527,564,564,564,564,0
|
|
20230818,125900,62701527,564,564,564,564,0
|
|
20230818,125800,62701527,564,564,564,564,0
|
|
20230818,125700,62701527,564,564,564,564,0
|
|
20230818,125600,62701527,564,564,564,564,0
|
|
20230818,125500,62701527,564,564,564,564,0
|
|
20230818,125400,62701527,564,564,564,564,1
|
|
20230818,125300,62700963,565,565,565,565,0
|
|
20230818,125200,62700963,565,565,565,565,5
|
|
20230818,125100,62698138,565,565,565,565,0
|
|
20230818,125000,62698138,565,565,565,565,0
|
|
20230818,124900,62698138,565,565,565,565,0
|
|
20230818,124800,62698138,565,565,565,565,1
|
|
20230818,124700,62697573,563,566,566,563,263
|
|
20230818,124600,62549344,566,566,566,566,34
|
|
20230818,124500,62530100,567,563,567,563,16
|
|
20230818,124400,62521082,567,566,567,566,70
|
|
20230818,124300,62481401,566,567,567,566,341
|
|
20230818,124200,62288095,567,565,567,565,1000
|
|
20230818,124100,61721426,565,565,565,565,4
|
|
20230818,124000,61719166,562,562,562,562,0
|
|
20230818,123900,61719166,562,562,562,562,0
|
|
20230818,123800,61719166,562,565,565,562,457
|
|
20230818,123700,61461325,565,566,566,565,19
|
|
20230818,123600,61450589,565,565,565,565,502
|
|
20230818,123500,61166959,565,565,565,565,0
|
|
20230818,123400,61166959,565,565,565,565,1
|
|
20230818,123300,61166394,566,566,566,566,2000
|
|
20230818,123200,60034394,566,565,566,565,8
|
|
20230818,123100,60029873,565,565,565,565,4
|
|
20230818,123000,60027613,566,566,566,566,198
|
|
20230818,122900,59915545,565,565,565,565,0
|
|
20230818,122800,59915545,565,565,565,565,0
|
|
20230818,122700,59915545,565,565,565,565,0
|
|
20230818,122600,59915545,565,565,565,565,0
|
|
20230818,122500,59915545,565,565,565,565,1
|
|
20230818,122400,59914980,564,564,564,564,0
|
|
20230818,122300,59914980,564,564,564,564,0
|
|
20230818,122200,59914980,564,564,564,564,0
|
|
20230818,122100,59914980,564,564,564,564,6
|
|
20230818,122000,59911596,565,565,565,565,0
|
|
20230818,121900,59911596,565,565,565,565,0
|
|
20230818,121800,59911596,565,565,565,565,182
|
|
20230818,121700,59808766,564,564,564,564,0
|
|
20230818,121600,59808766,564,564,564,564,0
|
|
20230818,121500,59808766,564,564,564,564,2
|
|
20230818,121400,59807638,565,565,565,565,0
|
|
20230818,121300,59807638,565,564,565,564,40
|
|
20230818,121200,59785045,565,564,565,564,18
|
|
20230818,121100,59774876,563,563,563,563,10
|
|
20230818,121000,59769246,563,563,563,563,213
|
|
20230818,120900,59649327,564,564,564,564,0
|
|
20230818,120800,59649327,564,564,564,564,40
|
|
20230818,120700,59626767,564,564,564,564,7
|
|
20230818,120600,59622819,564,564,565,564,195
|
|
20230818,120500,59512647,564,564,564,564,1
|
|
20230818,120400,59512083,565,565,565,565,30
|
|
20230818,120300,59495133,565,565,565,565,0
|
|
20230818,120200,59495133,565,565,565,565,0
|
|
20230818,120100,59495133,565,565,565,565,0
|
|
20230818,120000,59495133,565,565,565,565,0
|
|
20230818,115900,59495133,565,564,565,564,2
|
|
20230818,115800,59494004,562,562,562,562,800
|
|
20230818,115700,59044404,562,563,563,562,227
|
|
20230818,115600,58916612,563,563,563,563,0
|
|
20230818,115500,58916612,563,563,563,563,23
|
|
20230818,115400,58903663,565,565,565,565,0
|
|
20230818,115300,58903663,565,565,565,565,600
|
|
20230818,115200,58564663,565,565,565,565,0
|
|
20230818,115100,58564663,565,565,565,565,10
|
|
20230818,115000,58559013,564,564,564,564,0
|
|
20230818,114900,58559013,564,564,564,564,16
|
|
20230818,114800,58549989,565,564,565,564,27
|
|
20230818,114700,58534751,564,564,564,564,50
|
|
20230818,114600,58506551,563,563,563,563,434
|
|
20230818,114500,58262209,562,561,562,561,900
|
|
20230818,114400,57757009,561,561,561,561,300
|
|
20230818,114300,57588709,565,563,565,560,1032
|
|
20230818,114200,57009384,565,565,565,565,200
|
|
20230818,114100,56896384,565,565,565,565,0
|
|
20230818,114000,56896384,565,565,565,565,0
|
|
20230818,113900,56896384,565,565,565,565,0
|
|
20230818,113800,56896384,565,565,565,565,0
|
|
20230818,113700,56896384,565,565,565,565,0
|
|
20230818,113600,56896384,565,565,565,565,0
|
|
20230818,113500,56896384,565,565,565,565,1
|
|
20230818,113400,56895819,561,561,561,561,1
|
|
20230818,113300,56895258,565,564,565,564,2
|
|
20230818,113200,56894129,561,561,561,561,213
|
|
20230818,113100,56774636,565,565,565,565,0
|
|
20230818,113000,56774636,565,565,565,565,0
|
|
20230818,112900,56774636,565,565,565,565,208
|
|
20230818,112800,56657116,565,565,565,565,0
|
|
20230818,112700,56657116,565,565,565,565,0
|
|
20230818,112600,56657116,565,565,565,565,1
|
|
20230818,112500,56656551,563,563,563,563,0
|
|
20230818,112400,56656551,563,563,563,563,0
|
|
20230818,112300,56656551,563,563,563,563,0
|
|
20230818,112200,56656551,563,563,563,563,0
|
|
20230818,112100,56656551,563,563,565,563,745
|
|
20230818,112000,56237113,563,563,563,563,0
|
|
20230818,111900,56237113,563,563,563,563,177
|
|
20230818,111800,56137462,563,563,563,563,0
|
|
20230818,111700,56137462,563,563,563,563,14
|
|
20230818,111600,56129580,563,563,563,563,0
|
|
20230818,111500,56129580,563,563,563,563,0
|
|
20230818,111400,56129580,563,563,563,563,1
|
|
20230818,111300,56129017,562,562,562,562,677
|
|
20230818,111200,55748543,562,562,562,562,0
|
|
20230818,111100,55748543,562,562,562,562,0
|
|
20230818,111000,55748543,562,562,562,562,0
|
|
20230818,110900,55748543,562,562,562,562,0
|
|
20230818,110800,55748543,562,562,562,562,0
|
|
20230818,110700,55748543,562,562,562,562,402
|
|
20230818,110600,55522619,562,562,562,562,0
|
|
20230818,110500,55522619,562,562,562,562,0
|
|
20230818,110400,55522619,562,562,562,562,0
|
|
20230818,110300,55522619,562,562,562,562,0
|
|
20230818,110200,55522619,562,562,562,562,0
|
|
20230818,110100,55522619,562,562,562,562,0
|
|
20230818,110000,55522619,562,562,562,562,0
|
|
20230818,105900,55522619,562,562,562,562,0
|
|
20230818,105800,55522619,562,562,562,562,1
|
|
20230818,105700,55522057,558,558,558,558,0
|
|
20230818,105600,55522057,558,558,558,558,0
|
|
20230818,105500,55522057,558,561,561,558,1133
|
|
20230818,105400,54889284,561,561,561,561,1214
|
|
20230818,105300,54208230,563,563,563,563,0
|
|
20230818,105200,54208230,563,563,563,563,1
|
|
20230818,105100,54207667,561,563,563,561,3001
|
|
20230818,105000,52524104,560,560,561,560,39525
|
|
20230818,104900,30368859,560,560,560,560,10
|
|
20230818,104800,30363259,561,561,561,561,1
|
|
20230818,104700,30362698,560,560,560,560,464
|
|
20230818,104600,30102858,558,558,558,558,0
|
|
20230818,104500,30102858,558,558,558,558,0
|
|
20230818,104400,30102858,558,559,559,558,1161
|
|
20230818,104300,29454841,560,560,560,560,0
|
|
20230818,104200,29454841,560,560,560,560,1567
|
|
20230818,104100,28577321,560,561,561,560,698
|
|
20230818,104000,28186439,561,561,561,561,300
|
|
20230818,103900,28018139,561,561,561,561,22
|
|
20230818,103800,28005797,561,561,561,561,0
|
|
20230818,103700,28005797,561,561,561,561,443
|
|
20230818,103600,27757274,563,563,563,563,1
|
|
20230818,103500,27756711,562,562,562,562,1
|
|
20230818,103400,27756149,563,563,563,563,0
|
|
20230818,103300,27756149,563,563,563,563,4
|
|
20230818,103200,27753897,563,563,563,563,0
|
|
20230818,103100,27753897,563,563,563,563,1
|
|
20230818,103000,27753334,563,563,563,563,0
|
|
20230818,102900,27753334,563,563,563,563,0
|
|
20230818,102800,27753334,563,563,563,563,0
|
|
20230818,102700,27753334,563,563,563,563,0
|
|
20230818,102600,27753334,563,563,563,563,0
|
|
20230818,102500,27753334,563,563,563,563,205
|
|
20230818,102400,27637919,563,563,563,563,0
|
|
20230818,102300,27637919,563,563,563,563,2
|
|
20230818,102200,27636793,563,563,563,563,1
|
|
20230818,102100,27636230,562,560,562,560,1640
|
|
20230818,102000,26716706,560,559,560,559,316
|
|
20230818,101900,26540061,559,559,559,559,0
|
|
20230818,101800,26540061,559,559,559,559,500
|
|
20230818,101700,26260561,560,560,560,560,0
|
|
20230818,101600,26260561,560,560,560,559,227
|
|
20230818,101500,26133654,560,561,561,560,256
|
|
20230818,101400,25990283,562,562,562,562,0
|
|
20230818,101300,25990283,562,562,562,562,0
|
|
20230818,101200,25990283,562,562,562,562,0
|
|
20230818,101100,25990283,562,562,562,562,1
|
|
20230818,101000,25989721,561,561,561,561,20
|
|
20230818,100900,25978501,562,561,562,561,6
|
|
20230818,100800,25975130,562,562,562,560,420
|
|
20230818,100700,25739882,562,562,562,562,13
|
|
20230818,100600,25732576,562,562,562,562,81
|
|
20230818,100500,25687054,562,562,562,562,0
|
|
20230818,100400,25687054,562,562,562,562,0
|
|
20230818,100300,25687054,562,562,562,562,1046
|
|
20230818,100200,25099202,562,562,562,562,1
|
|
20230818,100100,25098640,562,562,562,562,1
|
|
20230818,100000,25098078,559,559,559,559,0
|
|
20230818,095900,25098078,559,559,559,559,0
|
|
20230818,095800,25098078,559,559,559,559,0
|
|
20230818,095700,25098078,559,561,561,559,3528
|
|
20230818,095600,23118873,562,562,562,562,0
|
|
20230818,095500,23118873,562,562,562,562,1
|
|
20230818,095400,23118311,561,561,561,561,0
|
|
20230818,095300,23118311,561,561,561,561,0
|
|
20230818,095200,23118311,561,561,561,561,0
|
|
20230818,095100,23118311,561,561,561,561,1035
|
|
20230818,095000,22537676,563,563,563,563,21
|
|
20230818,094900,22525853,561,561,561,561,0
|
|
20230818,094800,22525853,561,561,561,561,0
|
|
20230818,094700,22525853,561,563,563,561,569
|
|
20230818,094600,22206561,564,564,564,564,0
|
|
20230818,094500,22206561,564,564,564,564,0
|
|
20230818,094400,22206561,564,564,564,564,0
|
|
20230818,094300,22206561,564,564,564,564,571
|
|
20230818,094200,21884517,566,564,566,564,30
|
|
20230818,094100,21867585,564,564,564,564,0
|
|
20230818,094000,21867585,564,564,564,564,0
|
|
20230818,093900,21867585,564,564,564,564,0
|
|
20230818,093800,21867585,564,566,566,564,398
|
|
20230818,093700,21642743,566,566,566,566,253
|
|
20230818,093600,21499545,566,566,566,566,0
|
|
20230818,093500,21499545,566,564,566,564,1446
|
|
20230818,093400,20682654,565,562,566,562,102
|
|
20230818,093300,20625272,562,560,562,560,6509
|
|
20230818,093200,16974415,560,560,560,560,153
|
|
20230818,093100,16888735,560,560,560,560,2
|
|
20230818,093000,16887615,560,559,560,559,36
|
|
20230818,092900,16867490,559,559,559,559,15
|
|
20230818,092800,16859105,558,558,558,558,1036
|
|
20230818,092700,16281017,558,558,558,558,0
|
|
20230818,092600,16281017,558,558,558,558,0
|
|
20230818,092500,16281017,558,558,558,558,200
|
|
20230818,092400,16169417,558,558,558,558,65
|
|
20230818,092300,16133147,559,559,559,559,0
|
|
20230818,092200,16133147,559,559,559,559,1099
|
|
20230818,092100,15518806,559,559,559,559,268
|
|
20230818,092000,15368994,558,558,558,558,0
|
|
20230818,091900,15368994,558,558,558,558,0
|
|
20230818,091800,15368994,558,558,558,558,0
|
|
20230818,091700,15368994,558,558,558,558,492
|
|
20230818,091600,15094458,558,559,559,558,77
|
|
20230818,091500,15051418,559,558,559,558,107
|
|
20230818,091400,14991711,556,556,556,556,0
|
|
20230818,091300,14991711,556,558,558,556,302
|
|
20230818,091200,14823796,557,557,557,557,1000
|
|
20230818,091100,14266796,558,556,559,556,8
|
|
20230818,091000,14262343,556,558,561,556,2181
|
|
20230818,090900,13044585,558,555,558,555,772
|
|
20230818,090800,12615628,555,556,556,555,113
|
|
20230818,090700,12552803,553,552,553,552,2
|
|
20230818,090600,12551698,552,557,557,552,961
|
|
20230818,090500,12021006,556,555,556,555,177
|
|
20230818,090400,11922770,555,554,555,550,7562
|
|
20230818,090300,7755147,554,555,555,554,2008
|
|
20230818,090200,6640708,554,556,556,554,2067
|
|
20230818,090100,5493095,555,560,560,555,216
|
|
20230818,090000,5372865,560,561,561,560,9580
|