642 lines
28 KiB
CSV
642 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193900,139224966,277,277,277,277,81947
|
|
20230810,193800,139224966,277,277,277,277,0
|
|
20230810,193700,139224966,277,277,277,277,0
|
|
20230810,193600,139224966,277,277,277,277,0
|
|
20230810,193500,139224966,277,277,277,277,0
|
|
20230810,193400,139224966,277,277,277,277,0
|
|
20230810,193300,139224966,277,277,277,277,0
|
|
20230810,193200,139224966,277,277,277,277,0
|
|
20230810,193100,139224966,277,277,277,277,0
|
|
20230810,193000,139224966,277,277,277,277,0
|
|
20230810,192900,139224966,277,277,277,277,0
|
|
20230810,192800,139224966,277,277,277,277,0
|
|
20230810,192700,139224966,277,277,277,277,0
|
|
20230810,192600,139224966,277,277,277,277,0
|
|
20230810,192500,139224966,277,277,277,277,0
|
|
20230810,192400,139224966,277,277,277,277,0
|
|
20230810,192300,139224966,277,277,277,277,0
|
|
20230810,192200,139224966,277,277,277,277,0
|
|
20230810,192100,139224966,277,277,277,277,0
|
|
20230810,192000,139224966,277,277,277,277,0
|
|
20230810,191900,139224966,277,277,277,277,0
|
|
20230810,191800,139224966,277,277,277,277,0
|
|
20230810,191700,139224966,277,277,277,277,0
|
|
20230810,191600,139224966,277,277,277,277,0
|
|
20230810,191500,139224966,277,277,277,277,0
|
|
20230810,191400,139224966,277,277,277,277,0
|
|
20230810,191300,139224966,277,277,277,277,0
|
|
20230810,191200,139224966,277,277,277,277,0
|
|
20230810,191100,139224966,277,277,277,277,0
|
|
20230810,191000,139224966,277,277,277,277,0
|
|
20230810,190900,139224966,277,277,277,277,81947
|
|
20230810,190800,139224966,277,277,277,277,0
|
|
20230810,190700,139224966,277,277,277,277,0
|
|
20230810,190600,139224966,277,277,277,277,0
|
|
20230810,190500,139224966,277,277,277,277,0
|
|
20230810,190400,139224966,277,277,277,277,0
|
|
20230810,190300,139224966,277,277,277,277,0
|
|
20230810,190200,139224966,277,277,277,277,0
|
|
20230810,190100,139224966,277,277,277,277,0
|
|
20230810,190000,139224966,277,277,277,277,0
|
|
20230810,185900,139224966,277,277,277,277,0
|
|
20230810,185800,139224966,277,277,277,277,0
|
|
20230810,185700,139224966,277,277,277,277,0
|
|
20230810,185600,139224966,277,277,277,277,0
|
|
20230810,185500,139224966,277,277,277,277,0
|
|
20230810,185400,139224966,277,277,277,277,0
|
|
20230810,185300,139224966,277,277,277,277,0
|
|
20230810,185200,139224966,277,277,277,277,0
|
|
20230810,185100,139224966,277,277,277,277,0
|
|
20230810,185000,139224966,277,277,277,277,0
|
|
20230810,184900,139224966,277,277,277,277,0
|
|
20230810,184800,139224966,277,277,277,277,0
|
|
20230810,184700,139224966,277,277,277,277,0
|
|
20230810,184600,139224966,277,277,277,277,0
|
|
20230810,184500,139224966,277,277,277,277,0
|
|
20230810,184400,139224966,277,277,277,277,0
|
|
20230810,184300,139224966,277,277,277,277,0
|
|
20230810,184200,139224966,277,277,277,277,0
|
|
20230810,184100,139224966,277,277,277,277,0
|
|
20230810,184000,139224966,277,277,277,277,0
|
|
20230810,183900,139224966,277,277,277,277,81947
|
|
20230810,183800,139224966,277,277,277,277,0
|
|
20230810,183700,139224966,277,277,277,277,0
|
|
20230810,183600,139224966,277,277,277,277,0
|
|
20230810,183500,139224966,277,277,277,277,0
|
|
20230810,183400,139224966,277,277,277,277,0
|
|
20230810,183300,139224966,277,277,277,277,0
|
|
20230810,183200,139224966,277,277,277,277,0
|
|
20230810,183100,139224966,277,277,277,277,0
|
|
20230810,183000,139224966,277,277,277,277,0
|
|
20230810,182900,139224966,277,277,277,277,0
|
|
20230810,182800,139224966,277,277,277,277,0
|
|
20230810,182700,139224966,277,277,277,277,0
|
|
20230810,182600,139224966,277,277,277,277,0
|
|
20230810,182500,139224966,277,277,277,277,0
|
|
20230810,182400,139224966,277,277,277,277,0
|
|
20230810,182300,139224966,277,277,277,277,0
|
|
20230810,182200,139224966,277,277,277,277,0
|
|
20230810,182100,139224966,277,277,277,277,0
|
|
20230810,182000,139224966,277,277,277,277,0
|
|
20230810,181900,139224966,277,277,277,277,0
|
|
20230810,181800,139224966,277,277,277,277,0
|
|
20230810,181700,139224966,277,277,277,277,0
|
|
20230810,181600,139224966,277,277,277,277,0
|
|
20230810,181500,139224966,277,277,277,277,0
|
|
20230810,181400,139224966,277,277,277,277,0
|
|
20230810,181300,139224966,277,277,277,277,0
|
|
20230810,181200,139224966,277,277,277,277,0
|
|
20230810,181100,139224966,277,277,277,277,0
|
|
20230810,181000,139224966,277,277,277,277,0
|
|
20230810,180900,139224966,277,277,277,277,81947
|
|
20230810,180800,139224966,277,277,277,277,0
|
|
20230810,180700,139224966,277,277,277,277,0
|
|
20230810,180600,139224966,277,277,277,277,0
|
|
20230810,180500,139224966,277,277,277,277,0
|
|
20230810,180400,139224966,277,277,277,277,0
|
|
20230810,180300,139224966,277,277,277,277,0
|
|
20230810,180200,139224966,277,277,277,277,0
|
|
20230810,180100,139224966,277,277,277,277,0
|
|
20230810,180000,139224966,277,277,277,277,0
|
|
20230810,175900,139224966,277,277,277,277,0
|
|
20230810,175800,139224966,277,277,277,277,0
|
|
20230810,175700,139224966,277,277,277,277,0
|
|
20230810,175600,139224966,277,277,277,277,0
|
|
20230810,175500,139224966,277,277,277,277,0
|
|
20230810,175400,139224966,277,277,277,277,0
|
|
20230810,175300,139224966,277,277,277,277,0
|
|
20230810,175200,139224966,277,277,277,277,0
|
|
20230810,175100,139224966,277,277,277,277,0
|
|
20230810,175000,139224966,277,277,277,277,0
|
|
20230810,174900,139224966,277,277,277,277,0
|
|
20230810,174800,139224966,277,277,277,277,0
|
|
20230810,174700,139224966,277,277,277,277,0
|
|
20230810,174600,139224966,277,277,277,277,0
|
|
20230810,174500,139224966,277,277,277,277,0
|
|
20230810,174400,139224966,277,277,277,277,0
|
|
20230810,174300,139224966,277,277,277,277,0
|
|
20230810,174200,139224966,277,277,277,277,0
|
|
20230810,174100,139224966,277,277,277,277,0
|
|
20230810,174000,139224966,277,277,277,277,0
|
|
20230810,173900,139224966,277,277,277,277,81947
|
|
20230810,173800,139224966,277,277,277,277,0
|
|
20230810,173700,139224966,277,277,277,277,0
|
|
20230810,173600,139224966,277,277,277,277,0
|
|
20230810,173500,139224966,277,277,277,277,0
|
|
20230810,173400,139224966,277,277,277,277,0
|
|
20230810,173300,139224966,277,277,277,277,0
|
|
20230810,173200,139224966,277,277,277,277,0
|
|
20230810,173100,139224966,277,277,277,277,0
|
|
20230810,173000,139224966,277,277,277,277,0
|
|
20230810,172900,139224966,277,277,277,277,0
|
|
20230810,172800,139224966,277,277,277,277,0
|
|
20230810,172700,139224966,277,277,277,277,0
|
|
20230810,172600,139224966,277,277,277,277,0
|
|
20230810,172500,139224966,277,277,277,277,0
|
|
20230810,172400,139224966,277,277,277,277,0
|
|
20230810,172300,139224966,277,277,277,277,0
|
|
20230810,172200,139224966,277,277,277,277,0
|
|
20230810,172100,139224966,277,277,277,277,0
|
|
20230810,172000,139224966,277,277,277,277,0
|
|
20230810,171900,139224966,277,277,277,277,0
|
|
20230810,171800,139224966,277,277,277,277,0
|
|
20230810,171700,139224966,277,277,277,277,0
|
|
20230810,171600,139224966,277,277,277,277,0
|
|
20230810,171500,139224966,277,277,277,277,0
|
|
20230810,171400,139224966,277,277,277,277,0
|
|
20230810,171300,139224966,277,277,277,277,0
|
|
20230810,171200,139224966,277,277,277,277,0
|
|
20230810,171100,139224966,277,277,277,277,0
|
|
20230810,171000,139224966,277,277,277,277,0
|
|
20230810,170900,139224966,277,277,277,277,81947
|
|
20230810,170800,139224966,277,277,277,277,0
|
|
20230810,170700,139224966,277,277,277,277,0
|
|
20230810,170600,139224966,277,277,277,277,0
|
|
20230810,170500,139224966,277,277,277,277,0
|
|
20230810,170400,139224966,277,277,277,277,0
|
|
20230810,170300,139224966,277,277,277,277,0
|
|
20230810,170200,139224966,277,277,277,277,0
|
|
20230810,170100,139224966,277,277,277,277,0
|
|
20230810,170000,139224966,277,277,277,277,0
|
|
20230810,165900,139224966,277,277,277,277,0
|
|
20230810,165800,139224966,277,277,277,277,0
|
|
20230810,165700,139224966,277,277,277,277,0
|
|
20230810,165600,139224966,277,277,277,277,0
|
|
20230810,165500,139224966,277,277,277,277,0
|
|
20230810,165400,139224966,277,277,277,277,0
|
|
20230810,165300,139224966,277,277,277,277,0
|
|
20230810,165200,139224966,277,277,277,277,0
|
|
20230810,165100,139224966,277,277,277,277,0
|
|
20230810,165000,139224966,277,277,277,277,0
|
|
20230810,164900,139224966,277,277,277,277,0
|
|
20230810,164800,139224966,277,277,277,277,0
|
|
20230810,164700,139224966,277,277,277,277,0
|
|
20230810,164600,139224966,277,277,277,277,0
|
|
20230810,164500,139224966,277,277,277,277,0
|
|
20230810,164400,139224966,277,277,277,277,0
|
|
20230810,164300,139224966,277,277,277,277,0
|
|
20230810,164200,139224966,277,277,277,277,0
|
|
20230810,164100,139224966,277,277,277,277,0
|
|
20230810,164000,139224966,277,277,277,277,0
|
|
20230810,163900,139224966,277,277,277,277,81947
|
|
20230810,163800,139224966,277,277,277,277,0
|
|
20230810,163700,139224966,277,277,277,277,0
|
|
20230810,163600,139224966,277,277,277,277,0
|
|
20230810,163500,139224966,277,277,277,277,0
|
|
20230810,163400,139224966,277,277,277,277,0
|
|
20230810,163300,139224966,277,277,277,277,0
|
|
20230810,163200,139224966,277,277,277,277,0
|
|
20230810,163100,139224966,277,277,277,277,0
|
|
20230810,163000,139224966,277,277,277,277,0
|
|
20230810,162900,139224966,277,277,277,277,0
|
|
20230810,162800,139224966,277,277,277,277,0
|
|
20230810,162700,139224966,277,277,277,277,0
|
|
20230810,162600,139224966,277,277,277,277,0
|
|
20230810,162500,139224966,277,277,277,277,0
|
|
20230810,162400,139224966,277,277,277,277,0
|
|
20230810,162300,139224966,277,277,277,277,0
|
|
20230810,162200,139224966,277,277,277,277,0
|
|
20230810,162100,139224966,277,277,277,277,0
|
|
20230810,162000,139224966,277,277,277,277,0
|
|
20230810,161900,139224966,277,277,277,277,0
|
|
20230810,161800,139224966,277,277,277,277,0
|
|
20230810,161700,139224966,277,277,277,277,0
|
|
20230810,161600,139224966,277,277,277,277,0
|
|
20230810,161500,139224966,277,277,277,277,0
|
|
20230810,161400,139224966,277,277,277,277,0
|
|
20230810,161300,139224966,277,277,277,277,0
|
|
20230810,161200,139224966,277,277,277,277,0
|
|
20230810,161100,139224966,277,277,277,277,0
|
|
20230810,161000,139224966,277,277,277,277,0
|
|
20230810,160900,139224966,277,277,277,277,81947
|
|
20230810,160800,139224966,277,277,277,277,0
|
|
20230810,160700,139224966,277,277,277,277,0
|
|
20230810,160600,139224966,277,277,277,277,0
|
|
20230810,160500,139224966,277,277,277,277,0
|
|
20230810,160400,139224966,277,277,277,277,0
|
|
20230810,160300,139224966,277,277,277,277,0
|
|
20230810,160200,139224966,277,277,277,277,0
|
|
20230810,160100,139224966,277,277,277,277,0
|
|
20230810,160000,139224966,277,277,277,277,0
|
|
20230810,155900,139224966,277,277,277,277,0
|
|
20230810,155800,139224966,277,277,277,277,0
|
|
20230810,155700,139224966,277,277,277,277,0
|
|
20230810,155600,139224966,277,277,277,277,0
|
|
20230810,155500,139224966,277,277,277,277,0
|
|
20230810,155400,139224966,277,277,277,277,0
|
|
20230810,155300,139224966,277,277,277,277,0
|
|
20230810,155200,139224966,277,277,277,277,0
|
|
20230810,155100,139224966,277,277,277,277,0
|
|
20230810,155000,139224966,277,277,277,277,0
|
|
20230810,154900,139224966,277,277,277,277,0
|
|
20230810,154800,139224966,277,277,277,277,0
|
|
20230810,154700,139224966,277,277,277,277,0
|
|
20230810,154600,139224966,277,277,277,277,0
|
|
20230810,154500,139224966,277,277,277,277,0
|
|
20230810,154400,139224966,277,277,277,277,0
|
|
20230810,154300,139224966,277,277,277,277,0
|
|
20230810,154200,139224966,277,277,277,277,0
|
|
20230810,154100,139224966,277,277,277,277,0
|
|
20230810,154000,139224966,277,277,277,277,0
|
|
20230810,153900,139224966,277,277,277,277,81947
|
|
20230810,153800,139224966,277,277,277,277,0
|
|
20230810,153700,139224966,277,277,277,277,0
|
|
20230810,153600,139224966,277,277,277,277,0
|
|
20230810,153500,139224966,277,277,277,277,0
|
|
20230810,153400,139224966,277,277,277,277,0
|
|
20230810,153300,139224966,277,277,277,277,0
|
|
20230810,153200,139224966,277,277,277,277,0
|
|
20230810,153100,139224966,277,277,277,277,0
|
|
20230810,153000,139224966,277,277,277,277,81947
|
|
20230810,152900,116525647,278,278,278,278,0
|
|
20230810,152800,116525647,278,278,278,278,0
|
|
20230810,152700,116525647,278,278,278,278,0
|
|
20230810,152600,116525647,278,278,278,278,0
|
|
20230810,152500,116525647,278,278,278,278,0
|
|
20230810,152400,116525647,278,278,278,278,0
|
|
20230810,152300,116525647,278,278,278,278,0
|
|
20230810,152200,116525647,278,278,278,278,0
|
|
20230810,152100,116525647,278,278,278,278,0
|
|
20230810,152000,116525647,278,278,278,278,0
|
|
20230810,151900,116525647,278,278,279,278,7474
|
|
20230810,151800,114447874,279,279,279,279,1
|
|
20230810,151700,114447595,279,279,279,279,101
|
|
20230810,151600,114419416,279,279,279,279,0
|
|
20230810,151500,114419416,279,279,279,279,1
|
|
20230810,151400,114419137,279,279,279,279,100
|
|
20230810,151300,114391237,279,279,279,279,1
|
|
20230810,151200,114390958,279,279,279,279,0
|
|
20230810,151100,114390958,279,279,279,279,0
|
|
20230810,151000,114390958,279,279,279,279,0
|
|
20230810,150900,114390958,279,279,279,279,0
|
|
20230810,150800,114390958,279,279,279,279,3
|
|
20230810,150700,114390121,278,279,279,278,1943
|
|
20230810,150600,113849963,279,279,279,279,0
|
|
20230810,150500,113849963,279,279,279,279,3
|
|
20230810,150400,113849126,279,279,279,279,14
|
|
20230810,150300,113845220,278,278,278,278,2501
|
|
20230810,150200,113149942,279,279,279,279,0
|
|
20230810,150100,113149942,279,279,279,279,20
|
|
20230810,150000,113144362,278,278,278,278,0
|
|
20230810,145900,113144362,278,278,278,278,0
|
|
20230810,145800,113144362,278,278,278,278,50
|
|
20230810,145700,113130462,279,279,279,279,0
|
|
20230810,145600,113130462,279,279,279,279,100
|
|
20230810,145500,113102562,278,278,278,278,0
|
|
20230810,145400,113102562,278,278,278,278,2000
|
|
20230810,145300,112546562,278,278,278,278,63
|
|
20230810,145200,112529048,278,278,278,278,100
|
|
20230810,145100,112501248,278,278,278,278,11910
|
|
20230810,145000,109190268,279,279,279,279,2
|
|
20230810,144900,109189710,278,278,278,278,110
|
|
20230810,144800,109159130,279,279,279,279,300
|
|
20230810,144700,109075430,279,279,279,279,0
|
|
20230810,144600,109075430,279,279,279,279,101
|
|
20230810,144500,109047251,279,279,279,279,0
|
|
20230810,144400,109047251,279,279,279,279,0
|
|
20230810,144300,109047251,279,279,279,279,200
|
|
20230810,144200,108991451,279,279,279,279,0
|
|
20230810,144100,108991451,279,279,279,279,0
|
|
20230810,144000,108991451,279,279,279,279,0
|
|
20230810,143900,108991451,279,279,279,279,32
|
|
20230810,143800,108982523,279,279,279,279,200
|
|
20230810,143700,108926723,279,279,279,279,1
|
|
20230810,143600,108926444,279,279,279,279,0
|
|
20230810,143500,108926444,279,279,279,279,0
|
|
20230810,143400,108926444,279,279,279,279,10
|
|
20230810,143300,108923654,279,279,279,279,0
|
|
20230810,143200,108923654,279,279,279,279,0
|
|
20230810,143100,108923654,279,279,279,279,0
|
|
20230810,143000,108923654,279,279,279,279,0
|
|
20230810,142900,108923654,279,279,279,279,1
|
|
20230810,142800,108923375,278,278,278,278,4074
|
|
20230810,142700,107790803,280,280,280,280,0
|
|
20230810,142600,107790803,280,280,280,280,0
|
|
20230810,142500,107790803,280,280,280,280,0
|
|
20230810,142400,107790803,280,280,280,280,0
|
|
20230810,142300,107790803,280,280,280,280,0
|
|
20230810,142200,107790803,280,280,280,280,0
|
|
20230810,142100,107790803,280,280,280,280,0
|
|
20230810,142000,107790803,280,280,280,280,0
|
|
20230810,141900,107790803,280,280,280,280,0
|
|
20230810,141800,107790803,280,280,280,280,0
|
|
20230810,141700,107790803,280,280,280,280,0
|
|
20230810,141600,107790803,280,280,280,280,0
|
|
20230810,141500,107790803,280,280,280,280,16
|
|
20230810,141400,107786323,278,279,279,278,8
|
|
20230810,141300,107784096,280,280,280,280,0
|
|
20230810,141200,107784096,280,280,280,280,100
|
|
20230810,141100,107756096,280,280,280,280,0
|
|
20230810,141000,107756096,280,280,280,280,0
|
|
20230810,140900,107756096,280,280,280,280,0
|
|
20230810,140800,107756096,280,280,280,280,0
|
|
20230810,140700,107756096,280,280,280,280,0
|
|
20230810,140600,107756096,280,280,280,280,0
|
|
20230810,140500,107756096,280,280,280,280,0
|
|
20230810,140400,107756096,280,280,280,280,10
|
|
20230810,140300,107753296,280,280,280,280,0
|
|
20230810,140200,107753296,280,280,280,280,0
|
|
20230810,140100,107753296,280,280,280,280,200
|
|
20230810,140000,107697296,279,279,279,279,0
|
|
20230810,135900,107697296,279,279,279,279,2000
|
|
20230810,135800,107139296,280,280,280,280,100
|
|
20230810,135700,107111296,280,280,280,280,443
|
|
20230810,135600,106987256,280,280,280,280,0
|
|
20230810,135500,106987256,280,280,280,280,100
|
|
20230810,135400,106959256,280,280,280,280,0
|
|
20230810,135300,106959256,280,280,280,280,0
|
|
20230810,135200,106959256,280,280,280,280,9
|
|
20230810,135100,106956736,279,279,279,279,14678
|
|
20230810,135000,102861574,279,279,279,279,3
|
|
20230810,134900,102860737,278,278,278,278,57
|
|
20230810,134800,102844891,279,279,279,279,0
|
|
20230810,134700,102844891,279,279,279,279,0
|
|
20230810,134600,102844891,279,279,279,279,0
|
|
20230810,134500,102844891,279,279,279,279,0
|
|
20230810,134400,102844891,279,279,279,279,91
|
|
20230810,134300,102819502,279,279,279,279,13
|
|
20230810,134200,102815875,278,278,278,278,2000
|
|
20230810,134100,102259875,278,278,278,278,0
|
|
20230810,134000,102259875,278,279,279,278,45
|
|
20230810,133900,102247361,279,278,279,277,20010
|
|
20230810,133800,96684932,279,279,279,279,200
|
|
20230810,133700,96629132,279,279,279,279,0
|
|
20230810,133600,96629132,279,279,279,279,0
|
|
20230810,133500,96629132,279,279,279,279,0
|
|
20230810,133400,96629132,279,279,279,279,0
|
|
20230810,133300,96629132,279,279,279,279,0
|
|
20230810,133200,96629132,279,279,279,279,0
|
|
20230810,133100,96629132,279,279,279,279,4
|
|
20230810,133000,96628016,279,279,279,279,10
|
|
20230810,132900,96625226,278,278,278,278,337
|
|
20230810,132800,96531540,278,279,279,278,980
|
|
20230810,132700,96259089,279,278,279,278,1138
|
|
20230810,132600,95942723,279,279,279,279,0
|
|
20230810,132500,95942723,279,279,279,279,0
|
|
20230810,132400,95942723,279,279,279,279,0
|
|
20230810,132300,95942723,279,279,279,279,9
|
|
20230810,132200,95940212,279,279,279,279,0
|
|
20230810,132100,95940212,279,279,279,279,0
|
|
20230810,132000,95940212,279,279,279,279,14
|
|
20230810,131900,95936306,278,278,278,278,131
|
|
20230810,131800,95899888,278,278,278,278,0
|
|
20230810,131700,95899888,278,279,279,278,1002
|
|
20230810,131600,95621330,279,278,279,278,1711
|
|
20230810,131500,95145661,279,279,279,279,0
|
|
20230810,131400,95145661,279,279,279,279,0
|
|
20230810,131300,95145661,279,279,279,279,0
|
|
20230810,131200,95145661,279,279,279,279,0
|
|
20230810,131100,95145661,279,279,279,279,1
|
|
20230810,131000,95145382,279,279,279,279,0
|
|
20230810,130900,95145382,279,279,279,279,0
|
|
20230810,130800,95145382,279,279,279,279,0
|
|
20230810,130700,95145382,279,279,279,279,0
|
|
20230810,130600,95145382,279,279,279,279,1
|
|
20230810,130500,95145103,278,278,278,278,0
|
|
20230810,130400,95145103,278,278,278,278,100
|
|
20230810,130300,95117303,279,279,279,279,0
|
|
20230810,130200,95117303,279,279,279,279,0
|
|
20230810,130100,95117303,279,279,279,279,0
|
|
20230810,130000,95117303,279,279,279,279,36
|
|
20230810,125900,95107259,279,279,279,279,0
|
|
20230810,125800,95107259,279,279,279,279,0
|
|
20230810,125700,95107259,279,279,279,279,0
|
|
20230810,125600,95107259,279,279,279,279,0
|
|
20230810,125500,95107259,279,279,279,279,0
|
|
20230810,125400,95107259,279,279,279,279,10
|
|
20230810,125300,95104469,279,279,279,279,0
|
|
20230810,125200,95104469,279,279,279,279,0
|
|
20230810,125100,95104469,279,279,279,279,0
|
|
20230810,125000,95104469,279,278,279,278,27
|
|
20230810,124900,95096962,279,279,279,279,0
|
|
20230810,124800,95096962,279,279,279,279,0
|
|
20230810,124700,95096962,279,279,279,279,0
|
|
20230810,124600,95096962,279,279,279,279,0
|
|
20230810,124500,95096962,279,279,279,279,51
|
|
20230810,124400,95082733,279,279,279,279,0
|
|
20230810,124300,95082733,279,279,279,279,0
|
|
20230810,124200,95082733,279,279,279,279,0
|
|
20230810,124100,95082733,279,279,279,279,0
|
|
20230810,124000,95082733,279,279,279,279,0
|
|
20230810,123900,95082733,279,279,279,279,0
|
|
20230810,123800,95082733,279,279,279,279,0
|
|
20230810,123700,95082733,279,279,279,279,0
|
|
20230810,123600,95082733,279,279,279,279,0
|
|
20230810,123500,95082733,279,279,279,279,0
|
|
20230810,123400,95082733,279,279,279,279,300
|
|
20230810,123300,94999033,279,279,279,279,0
|
|
20230810,123200,94999033,279,279,279,279,0
|
|
20230810,123100,94999033,279,279,279,279,55
|
|
20230810,123000,94983688,278,278,278,278,5721
|
|
20230810,122900,93393250,278,278,278,278,0
|
|
20230810,122800,93393250,278,278,278,278,0
|
|
20230810,122700,93393250,278,278,278,278,0
|
|
20230810,122600,93393250,278,278,278,278,500
|
|
20230810,122500,93254250,278,278,278,278,500
|
|
20230810,122400,93115250,278,278,278,278,405
|
|
20230810,122300,93002660,278,278,278,278,200
|
|
20230810,122200,92947060,278,278,278,278,0
|
|
20230810,122100,92947060,278,278,278,278,100
|
|
20230810,122000,92919260,278,278,278,278,0
|
|
20230810,121900,92919260,278,278,278,278,0
|
|
20230810,121800,92919260,278,278,278,278,0
|
|
20230810,121700,92919260,278,278,278,278,0
|
|
20230810,121600,92919260,278,278,278,278,0
|
|
20230810,121500,92919260,278,278,278,278,0
|
|
20230810,121400,92919260,278,278,278,278,100
|
|
20230810,121300,92891460,277,277,277,277,63
|
|
20230810,121200,92874009,278,278,278,278,5
|
|
20230810,121100,92872619,278,278,278,278,10
|
|
20230810,121000,92869839,278,278,278,278,0
|
|
20230810,120900,92869839,278,278,278,278,0
|
|
20230810,120800,92869839,278,278,278,278,0
|
|
20230810,120700,92869839,278,278,278,278,2
|
|
20230810,120600,92869283,278,278,278,278,4960
|
|
20230810,120500,91490403,278,278,278,278,1
|
|
20230810,120400,91490125,279,279,279,279,0
|
|
20230810,120300,91490125,279,279,279,279,0
|
|
20230810,120200,91490125,279,279,279,279,0
|
|
20230810,120100,91490125,279,279,279,279,0
|
|
20230810,120000,91490125,279,279,279,279,300
|
|
20230810,115900,91406425,278,278,278,278,0
|
|
20230810,115800,91406425,278,278,278,278,0
|
|
20230810,115700,91406425,278,278,278,278,300
|
|
20230810,115600,91323025,279,279,279,279,0
|
|
20230810,115500,91323025,279,279,279,279,1
|
|
20230810,115400,91322746,278,278,278,278,0
|
|
20230810,115300,91322746,278,278,278,278,0
|
|
20230810,115200,91322746,278,278,278,278,2008
|
|
20230810,115100,90764522,278,278,278,278,38
|
|
20230810,115000,90753958,279,279,279,279,0
|
|
20230810,114900,90753958,279,279,279,279,0
|
|
20230810,114800,90753958,279,279,279,279,0
|
|
20230810,114700,90753958,279,279,279,279,14
|
|
20230810,114600,90750052,278,278,278,278,0
|
|
20230810,114500,90750052,278,278,278,278,6
|
|
20230810,114400,90748384,279,279,279,279,1527
|
|
20230810,114300,90322351,280,280,280,280,0
|
|
20230810,114200,90322351,280,280,280,280,0
|
|
20230810,114100,90322351,280,280,280,280,0
|
|
20230810,114000,90322351,280,280,280,280,0
|
|
20230810,113900,90322351,280,280,280,280,0
|
|
20230810,113800,90322351,280,280,280,280,0
|
|
20230810,113700,90322351,280,280,280,280,0
|
|
20230810,113600,90322351,280,280,280,280,23
|
|
20230810,113500,90315911,280,280,280,280,0
|
|
20230810,113400,90315911,280,280,280,280,13
|
|
20230810,113300,90312271,280,280,280,280,0
|
|
20230810,113200,90312271,280,280,280,280,0
|
|
20230810,113100,90312271,280,280,280,280,0
|
|
20230810,113000,90312271,280,279,280,279,130
|
|
20230810,112900,90275998,280,280,280,280,0
|
|
20230810,112800,90275998,280,280,280,280,0
|
|
20230810,112700,90275998,280,280,280,280,0
|
|
20230810,112600,90275998,280,279,280,279,101
|
|
20230810,112500,90247818,280,280,280,280,0
|
|
20230810,112400,90247818,280,280,280,280,0
|
|
20230810,112300,90247818,280,280,280,280,0
|
|
20230810,112200,90247818,280,279,280,279,101
|
|
20230810,112100,90219638,280,280,280,280,7217
|
|
20230810,112000,88198878,280,280,280,280,6
|
|
20230810,111900,88197198,280,280,280,280,16775
|
|
20230810,111800,83500198,280,279,280,279,14273
|
|
20230810,111700,79503858,280,279,280,279,2644
|
|
20230810,111600,78766178,279,279,279,279,102
|
|
20230810,111500,78737720,278,279,279,278,603
|
|
20230810,111400,78569583,279,279,279,279,0
|
|
20230810,111300,78569583,279,278,279,278,97
|
|
20230810,111200,78542616,280,280,280,280,20000
|
|
20230810,111100,72942616,279,280,280,279,7
|
|
20230810,111000,72940658,280,280,280,280,1
|
|
20230810,110900,72940378,280,280,280,280,3
|
|
20230810,110800,72939538,280,279,280,279,10
|
|
20230810,110700,72936745,278,278,278,278,9
|
|
20230810,110600,72934243,280,280,280,280,2
|
|
20230810,110500,72933683,280,279,280,279,5004
|
|
20230810,110400,71533180,279,278,279,278,6289
|
|
20230810,110300,69779837,278,278,278,278,1000
|
|
20230810,110200,69501837,278,278,278,278,5000
|
|
20230810,110100,68111837,278,278,278,278,5
|
|
20230810,110000,68110447,278,278,278,278,14
|
|
20230810,105900,68106555,278,278,278,278,0
|
|
20230810,105800,68106555,278,278,278,278,0
|
|
20230810,105700,68106555,278,278,278,278,1571
|
|
20230810,105600,67669817,278,278,278,278,0
|
|
20230810,105500,67669817,278,278,278,278,0
|
|
20230810,105400,67669817,278,278,278,278,10
|
|
20230810,105300,67667037,278,278,278,278,0
|
|
20230810,105200,67667037,278,278,278,278,0
|
|
20230810,105100,67667037,278,278,278,278,0
|
|
20230810,105000,67667037,278,278,278,278,0
|
|
20230810,104900,67667037,278,278,278,278,17
|
|
20230810,104800,67662311,278,278,278,278,0
|
|
20230810,104700,67662311,278,278,278,278,37
|
|
20230810,104600,67652025,278,278,278,278,0
|
|
20230810,104500,67652025,278,278,278,278,450
|
|
20230810,104400,67526925,278,278,278,278,0
|
|
20230810,104300,67526925,278,278,278,278,0
|
|
20230810,104200,67526925,278,278,278,278,4
|
|
20230810,104100,67525813,278,278,278,278,0
|
|
20230810,104000,67525813,278,278,278,278,2
|
|
20230810,103900,67525257,278,278,278,278,300
|
|
20230810,103800,67441857,278,278,278,278,15
|
|
20230810,103700,67437687,278,278,278,278,0
|
|
20230810,103600,67437687,278,278,278,278,2
|
|
20230810,103500,67437131,278,278,278,278,14
|
|
20230810,103400,67433239,278,278,278,278,0
|
|
20230810,103300,67433239,278,278,278,278,400
|
|
20230810,103200,67322039,279,279,279,279,0
|
|
20230810,103100,67322039,279,279,279,279,0
|
|
20230810,103000,67322039,279,279,279,279,0
|
|
20230810,102900,67322039,279,277,279,277,988
|
|
20230810,102800,67047276,278,278,278,278,801
|
|
20230810,102700,66824598,276,277,277,276,26560
|
|
20230810,102600,59474136,278,278,278,278,20
|
|
20230810,102500,59468576,278,278,278,278,0
|
|
20230810,102400,59468576,278,278,278,278,0
|
|
20230810,102300,59468576,278,278,278,278,100
|
|
20230810,102200,59440776,277,277,277,277,0
|
|
20230810,102100,59440776,277,277,277,277,2100
|
|
20230810,102000,58859076,278,278,278,278,0
|
|
20230810,101900,58859076,278,278,278,278,103
|
|
20230810,101800,58830442,278,278,278,278,1950
|
|
20230810,101700,58288342,278,278,278,278,0
|
|
20230810,101600,58288342,278,278,278,278,0
|
|
20230810,101500,58288342,278,278,278,278,5100
|
|
20230810,101400,56870542,278,278,278,278,0
|
|
20230810,101300,56870542,278,278,278,278,29
|
|
20230810,101200,56862480,278,278,278,278,0
|
|
20230810,101100,56862480,278,278,278,278,0
|
|
20230810,101000,56862480,278,278,278,278,1
|
|
20230810,100900,56862202,277,277,277,277,12
|
|
20230810,100800,56858878,276,276,276,276,3609
|
|
20230810,100700,55862794,277,277,277,277,6391
|
|
20230810,100600,54092487,277,278,278,277,4008
|
|
20230810,100500,52982263,278,278,278,278,13
|
|
20230810,100400,52978649,278,278,278,278,0
|
|
20230810,100300,52978649,278,278,278,278,0
|
|
20230810,100200,52978649,278,277,278,277,5273
|
|
20230810,100100,51517938,278,278,278,278,0
|
|
20230810,100000,51517938,278,278,278,278,1
|
|
20230810,095900,51517660,276,279,279,276,20001
|
|
20230810,095800,45987254,277,277,277,277,500
|
|
20230810,095700,45848754,279,279,279,279,4
|
|
20230810,095600,45847638,279,279,279,279,9
|
|
20230810,095500,45845127,277,278,278,277,1817
|
|
20230810,095400,45341201,279,279,279,279,0
|
|
20230810,095300,45341201,279,279,279,279,0
|
|
20230810,095200,45341201,279,279,279,279,300
|
|
20230810,095100,45257501,278,279,279,278,18800
|
|
20230810,095000,40026794,280,280,280,280,1
|
|
20230810,094900,40026514,279,279,279,279,302
|
|
20230810,094800,39942256,279,279,280,279,15599
|
|
20230810,094700,35589818,278,278,278,278,500
|
|
20230810,094600,35450818,277,277,277,277,20604
|
|
20230810,094500,29743510,279,279,279,279,0
|
|
20230810,094400,29743510,279,279,279,279,0
|
|
20230810,094300,29743510,279,279,279,279,20
|
|
20230810,094200,29737930,279,279,279,277,2250
|
|
20230810,094100,29113670,278,278,278,278,500
|
|
20230810,094000,28974670,279,279,279,279,5054
|
|
20230810,093900,27564604,279,279,279,279,5000
|
|
20230810,093800,26169604,279,278,279,278,2020
|
|
20230810,093700,25608032,278,278,278,278,0
|
|
20230810,093600,25608032,278,278,278,278,0
|
|
20230810,093500,25608032,278,278,278,278,510
|
|
20230810,093400,25466252,277,277,277,277,50
|
|
20230810,093300,25452402,278,278,278,278,0
|
|
20230810,093200,25452402,278,278,278,278,12
|
|
20230810,093100,25449066,278,277,278,277,5004
|
|
20230810,093000,24057957,278,277,278,277,1452
|
|
20230810,092900,23655014,277,278,278,277,11049
|
|
20230810,092800,20591431,278,278,278,278,1
|
|
20230810,092700,20591153,278,278,278,278,66
|
|
20230810,092600,20572805,278,278,278,278,300
|
|
20230810,092500,20489405,278,277,278,277,10462
|
|
20230810,092400,17591430,276,276,276,276,9662
|
|
20230810,092300,14924718,276,276,276,276,0
|
|
20230810,092200,14924718,276,276,276,276,200
|
|
20230810,092100,14869518,276,276,276,276,10
|
|
20230810,092000,14866758,276,275,276,275,5882
|
|
20230810,091900,13248308,275,275,275,275,4232
|
|
20230810,091800,12084508,275,275,275,275,2210
|
|
20230810,091700,11476758,275,275,275,275,3302
|
|
20230810,091600,10568708,275,274,275,274,692
|
|
20230810,091500,10379099,274,274,274,274,6
|
|
20230810,091400,10377455,274,275,275,274,547
|
|
20230810,091300,10227570,274,276,276,274,12214
|
|
20230810,091200,6869898,276,277,277,275,7003
|
|
20230810,091100,4936885,277,277,278,277,831
|
|
20230810,091000,4706696,277,277,277,277,5220
|
|
20230810,090900,3260756,278,278,278,278,811
|
|
20230810,090800,3035298,278,278,278,278,210
|
|
20230810,090700,2976918,277,278,278,277,1174
|
|
20230810,090600,2650920,278,278,278,278,3004
|
|
20230810,090500,1815808,279,278,279,278,498
|
|
20230810,090400,1677362,278,278,278,278,0
|
|
20230810,090300,1677362,278,278,278,278,5019
|
|
20230810,090200,282080,278,278,278,278,0
|
|
20230810,090100,282080,278,277,278,277,501
|
|
20230810,090000,143302,277,278,278,277,517
|