645 lines
28 KiB
CSV
645 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194200,498382983,280,280,280,280,17992
|
|
20230808,194100,498382983,280,280,280,280,0
|
|
20230808,194000,498382983,280,280,280,280,0
|
|
20230808,193900,498382983,280,280,280,280,0
|
|
20230808,193800,498382983,280,280,280,280,0
|
|
20230808,193700,498382983,280,280,280,280,0
|
|
20230808,193600,498382983,280,280,280,280,0
|
|
20230808,193500,498382983,280,280,280,280,0
|
|
20230808,193400,498382983,280,280,280,280,0
|
|
20230808,193300,498382983,280,280,280,280,0
|
|
20230808,193200,498382983,280,280,280,280,0
|
|
20230808,193100,498382983,280,280,280,280,0
|
|
20230808,193000,498382983,280,280,280,280,0
|
|
20230808,192900,498382983,280,280,280,280,0
|
|
20230808,192800,498382983,280,280,280,280,0
|
|
20230808,192700,498382983,280,280,280,280,0
|
|
20230808,192600,498382983,280,280,280,280,0
|
|
20230808,192500,498382983,280,280,280,280,0
|
|
20230808,192400,498382983,280,280,280,280,0
|
|
20230808,192300,498382983,280,280,280,280,0
|
|
20230808,192200,498382983,280,280,280,280,0
|
|
20230808,192100,498382983,280,280,280,280,0
|
|
20230808,192000,498382983,280,280,280,280,0
|
|
20230808,191900,498382983,280,280,280,280,0
|
|
20230808,191800,498382983,280,280,280,280,0
|
|
20230808,191700,498382983,280,280,280,280,0
|
|
20230808,191600,498382983,280,280,280,280,0
|
|
20230808,191500,498382983,280,280,280,280,0
|
|
20230808,191400,498382983,280,280,280,280,0
|
|
20230808,191300,498382983,280,280,280,280,0
|
|
20230808,191200,498382983,280,280,280,280,17992
|
|
20230808,191100,498382983,280,280,280,280,0
|
|
20230808,191000,498382983,280,280,280,280,0
|
|
20230808,190900,498382983,280,280,280,280,0
|
|
20230808,190800,498382983,280,280,280,280,0
|
|
20230808,190700,498382983,280,280,280,280,0
|
|
20230808,190600,498382983,280,280,280,280,0
|
|
20230808,190500,498382983,280,280,280,280,0
|
|
20230808,190400,498382983,280,280,280,280,0
|
|
20230808,190300,498382983,280,280,280,280,0
|
|
20230808,190200,498382983,280,280,280,280,0
|
|
20230808,190100,498382983,280,280,280,280,0
|
|
20230808,190000,498382983,280,280,280,280,0
|
|
20230808,185900,498382983,280,280,280,280,0
|
|
20230808,185800,498382983,280,280,280,280,0
|
|
20230808,185700,498382983,280,280,280,280,0
|
|
20230808,185600,498382983,280,280,280,280,0
|
|
20230808,185500,498382983,280,280,280,280,0
|
|
20230808,185400,498382983,280,280,280,280,0
|
|
20230808,185300,498382983,280,280,280,280,0
|
|
20230808,185200,498382983,280,280,280,280,0
|
|
20230808,185100,498382983,280,280,280,280,0
|
|
20230808,185000,498382983,280,280,280,280,0
|
|
20230808,184900,498382983,280,280,280,280,0
|
|
20230808,184800,498382983,280,280,280,280,0
|
|
20230808,184700,498382983,280,280,280,280,0
|
|
20230808,184600,498382983,280,280,280,280,0
|
|
20230808,184500,498382983,280,280,280,280,0
|
|
20230808,184400,498382983,280,280,280,280,0
|
|
20230808,184300,498382983,280,280,280,280,0
|
|
20230808,184200,498382983,280,280,280,280,17992
|
|
20230808,184100,498382983,280,280,280,280,0
|
|
20230808,184000,498382983,280,280,280,280,0
|
|
20230808,183900,498382983,280,280,280,280,0
|
|
20230808,183800,498382983,280,280,280,280,0
|
|
20230808,183700,498382983,280,280,280,280,0
|
|
20230808,183600,498382983,280,280,280,280,0
|
|
20230808,183500,498382983,280,280,280,280,0
|
|
20230808,183400,498382983,280,280,280,280,0
|
|
20230808,183300,498382983,280,280,280,280,0
|
|
20230808,183200,498382983,280,280,280,280,0
|
|
20230808,183100,498382983,280,280,280,280,0
|
|
20230808,183000,498382983,280,280,280,280,0
|
|
20230808,182900,498382983,280,280,280,280,0
|
|
20230808,182800,498382983,280,280,280,280,0
|
|
20230808,182700,498382983,280,280,280,280,0
|
|
20230808,182600,498382983,280,280,280,280,0
|
|
20230808,182500,498382983,280,280,280,280,0
|
|
20230808,182400,498382983,280,280,280,280,0
|
|
20230808,182300,498382983,280,280,280,280,0
|
|
20230808,182200,498382983,280,280,280,280,0
|
|
20230808,182100,498382983,280,280,280,280,0
|
|
20230808,182000,498382983,280,280,280,280,0
|
|
20230808,181900,498382983,280,280,280,280,0
|
|
20230808,181800,498382983,280,280,280,280,0
|
|
20230808,181700,498382983,280,280,280,280,0
|
|
20230808,181600,498382983,280,280,280,280,0
|
|
20230808,181500,498382983,280,280,280,280,0
|
|
20230808,181400,498382983,280,280,280,280,0
|
|
20230808,181300,498382983,280,280,280,280,0
|
|
20230808,181200,498382983,280,280,280,280,17992
|
|
20230808,181100,498382983,280,280,280,280,0
|
|
20230808,181000,498382983,280,280,280,280,0
|
|
20230808,180900,498382983,280,280,280,280,0
|
|
20230808,180800,498382983,280,280,280,280,0
|
|
20230808,180700,498382983,280,280,280,280,0
|
|
20230808,180600,498382983,280,280,280,280,0
|
|
20230808,180500,498382983,280,280,280,280,0
|
|
20230808,180400,498382983,280,280,280,280,0
|
|
20230808,180300,498382983,280,280,280,280,0
|
|
20230808,180200,498382983,280,280,280,280,0
|
|
20230808,180100,498382983,280,280,280,280,0
|
|
20230808,180000,498382983,280,280,280,280,0
|
|
20230808,175900,498382983,280,280,280,280,0
|
|
20230808,175800,498382983,280,280,280,280,0
|
|
20230808,175700,498382983,280,280,280,280,0
|
|
20230808,175600,498382983,280,280,280,280,0
|
|
20230808,175500,498382983,280,280,280,280,0
|
|
20230808,175400,498382983,280,280,280,280,0
|
|
20230808,175300,498382983,280,280,280,280,0
|
|
20230808,175200,498382983,280,280,280,280,0
|
|
20230808,175100,498382983,280,280,280,280,0
|
|
20230808,175000,498382983,280,280,280,280,0
|
|
20230808,174900,498382983,280,280,280,280,0
|
|
20230808,174800,498382983,280,280,280,280,0
|
|
20230808,174700,498382983,280,280,280,280,0
|
|
20230808,174600,498382983,280,280,280,280,0
|
|
20230808,174500,498382983,280,280,280,280,0
|
|
20230808,174400,498382983,280,280,280,280,0
|
|
20230808,174300,498382983,280,280,280,280,0
|
|
20230808,174200,498382983,280,280,280,280,17992
|
|
20230808,174100,498382983,280,280,280,280,0
|
|
20230808,174000,498382983,280,280,280,280,0
|
|
20230808,173900,498382983,280,280,280,280,0
|
|
20230808,173800,498382983,280,280,280,280,0
|
|
20230808,173700,498382983,280,280,280,280,0
|
|
20230808,173600,498382983,280,280,280,280,0
|
|
20230808,173500,498382983,280,280,280,280,0
|
|
20230808,173400,498382983,280,280,280,280,0
|
|
20230808,173300,498382983,280,280,280,280,0
|
|
20230808,173200,498382983,280,280,280,280,0
|
|
20230808,173100,498382983,280,280,280,280,0
|
|
20230808,173000,498382983,280,280,280,280,0
|
|
20230808,172900,498382983,280,280,280,280,0
|
|
20230808,172800,498382983,280,280,280,280,0
|
|
20230808,172700,498382983,280,280,280,280,0
|
|
20230808,172600,498382983,280,280,280,280,0
|
|
20230808,172500,498382983,280,280,280,280,0
|
|
20230808,172400,498382983,280,280,280,280,0
|
|
20230808,172300,498382983,280,280,280,280,0
|
|
20230808,172200,498382983,280,280,280,280,0
|
|
20230808,172100,498382983,280,280,280,280,0
|
|
20230808,172000,498382983,280,280,280,280,0
|
|
20230808,171900,498382983,280,280,280,280,0
|
|
20230808,171800,498382983,280,280,280,280,0
|
|
20230808,171700,498382983,280,280,280,280,0
|
|
20230808,171600,498382983,280,280,280,280,0
|
|
20230808,171500,498382983,280,280,280,280,0
|
|
20230808,171400,498382983,280,280,280,280,0
|
|
20230808,171300,498382983,280,280,280,280,0
|
|
20230808,171200,498382983,280,280,280,280,17992
|
|
20230808,171100,498382983,280,280,280,280,0
|
|
20230808,171000,498382983,280,280,280,280,0
|
|
20230808,170900,498382983,280,280,280,280,0
|
|
20230808,170800,498382983,280,280,280,280,0
|
|
20230808,170700,498382983,280,280,280,280,0
|
|
20230808,170600,498382983,280,280,280,280,0
|
|
20230808,170500,498382983,280,280,280,280,0
|
|
20230808,170400,498382983,280,280,280,280,0
|
|
20230808,170300,498382983,280,280,280,280,0
|
|
20230808,170200,498382983,280,280,280,280,0
|
|
20230808,170100,498382983,280,280,280,280,0
|
|
20230808,170000,498382983,280,280,280,280,0
|
|
20230808,165900,498382983,280,280,280,280,0
|
|
20230808,165800,498382983,280,280,280,280,0
|
|
20230808,165700,498382983,280,280,280,280,0
|
|
20230808,165600,498382983,280,280,280,280,0
|
|
20230808,165500,498382983,280,280,280,280,0
|
|
20230808,165400,498382983,280,280,280,280,0
|
|
20230808,165300,498382983,280,280,280,280,0
|
|
20230808,165200,498382983,280,280,280,280,0
|
|
20230808,165100,498382983,280,280,280,280,0
|
|
20230808,165000,498382983,280,280,280,280,0
|
|
20230808,164900,498382983,280,280,280,280,0
|
|
20230808,164800,498382983,280,280,280,280,0
|
|
20230808,164700,498382983,280,280,280,280,0
|
|
20230808,164600,498382983,280,280,280,280,0
|
|
20230808,164500,498382983,280,280,280,280,0
|
|
20230808,164400,498382983,280,280,280,280,0
|
|
20230808,164300,498382983,280,280,280,280,0
|
|
20230808,164200,498382983,280,280,280,280,17992
|
|
20230808,164100,498382983,280,280,280,280,0
|
|
20230808,164000,498382983,280,280,280,280,0
|
|
20230808,163900,498382983,280,280,280,280,0
|
|
20230808,163800,498382983,280,280,280,280,0
|
|
20230808,163700,498382983,280,280,280,280,0
|
|
20230808,163600,498382983,280,280,280,280,0
|
|
20230808,163500,498382983,280,280,280,280,0
|
|
20230808,163400,498382983,280,280,280,280,0
|
|
20230808,163300,498382983,280,280,280,280,0
|
|
20230808,163200,498382983,280,280,280,280,0
|
|
20230808,163100,498382983,280,280,280,280,0
|
|
20230808,163000,498382983,280,280,280,280,0
|
|
20230808,162900,498382983,280,280,280,280,0
|
|
20230808,162800,498382983,280,280,280,280,0
|
|
20230808,162700,498382983,280,280,280,280,0
|
|
20230808,162600,498382983,280,280,280,280,0
|
|
20230808,162500,498382983,280,280,280,280,0
|
|
20230808,162400,498382983,280,280,280,280,0
|
|
20230808,162300,498382983,280,280,280,280,0
|
|
20230808,162200,498382983,280,280,280,280,0
|
|
20230808,162100,498382983,280,280,280,280,0
|
|
20230808,162000,498382983,280,280,280,280,0
|
|
20230808,161900,498382983,280,280,280,280,0
|
|
20230808,161800,498382983,280,280,280,280,0
|
|
20230808,161700,498382983,280,280,280,280,0
|
|
20230808,161600,498382983,280,280,280,280,0
|
|
20230808,161500,498382983,280,280,280,280,0
|
|
20230808,161400,498382983,280,280,280,280,0
|
|
20230808,161300,498382983,280,280,280,280,0
|
|
20230808,161200,498382983,280,280,280,280,17992
|
|
20230808,161100,498382983,280,280,280,280,0
|
|
20230808,161000,498382983,280,280,280,280,0
|
|
20230808,160900,498382983,280,280,280,280,0
|
|
20230808,160800,498382983,280,280,280,280,0
|
|
20230808,160700,498382983,280,280,280,280,0
|
|
20230808,160600,498382983,280,280,280,280,0
|
|
20230808,160500,498382983,280,280,280,280,0
|
|
20230808,160400,498382983,280,280,280,280,0
|
|
20230808,160300,498382983,280,280,280,280,0
|
|
20230808,160200,498382983,280,280,280,280,0
|
|
20230808,160100,498382983,280,280,280,280,0
|
|
20230808,160000,498382983,280,280,280,280,0
|
|
20230808,155900,498382983,280,280,280,280,0
|
|
20230808,155800,498382983,280,280,280,280,0
|
|
20230808,155700,498382983,280,280,280,280,0
|
|
20230808,155600,498382983,280,280,280,280,0
|
|
20230808,155500,498382983,280,280,280,280,0
|
|
20230808,155400,498382983,280,280,280,280,0
|
|
20230808,155300,498382983,280,280,280,280,0
|
|
20230808,155200,498382983,280,280,280,280,0
|
|
20230808,155100,498382983,280,280,280,280,0
|
|
20230808,155000,498382983,280,280,280,280,0
|
|
20230808,154900,498382983,280,280,280,280,0
|
|
20230808,154800,498382983,280,280,280,280,0
|
|
20230808,154700,498382983,280,280,280,280,0
|
|
20230808,154600,498382983,280,280,280,280,0
|
|
20230808,154500,498382983,280,280,280,280,0
|
|
20230808,154400,498382983,280,280,280,280,0
|
|
20230808,154300,498382983,280,280,280,280,0
|
|
20230808,154200,498382983,280,280,280,280,17992
|
|
20230808,154100,498382983,280,280,280,280,0
|
|
20230808,154000,498382983,280,280,280,280,0
|
|
20230808,153900,498382983,280,280,280,280,0
|
|
20230808,153800,498382983,280,280,280,280,0
|
|
20230808,153700,498382983,280,280,280,280,0
|
|
20230808,153600,498382983,280,280,280,280,0
|
|
20230808,153500,498382983,280,280,280,280,0
|
|
20230808,153400,498382983,280,280,280,280,0
|
|
20230808,153300,498382983,280,280,280,280,0
|
|
20230808,153200,498382983,280,280,280,280,0
|
|
20230808,153100,498382983,280,280,280,280,0
|
|
20230808,153000,498382983,280,280,280,280,17992
|
|
20230808,152900,493345223,280,280,280,280,0
|
|
20230808,152800,493345223,280,280,280,280,0
|
|
20230808,152700,493345223,280,280,280,280,0
|
|
20230808,152600,493345223,280,280,280,280,0
|
|
20230808,152500,493345223,280,280,280,280,0
|
|
20230808,152400,493345223,280,280,280,280,0
|
|
20230808,152300,493345223,280,280,280,280,0
|
|
20230808,152200,493345223,280,280,280,280,0
|
|
20230808,152100,493345223,280,280,280,280,0
|
|
20230808,152000,493345223,280,280,280,280,0
|
|
20230808,151900,493345223,280,280,280,280,46
|
|
20230808,151800,493332343,279,279,279,279,29
|
|
20230808,151700,493324252,279,279,279,279,0
|
|
20230808,151600,493324252,279,279,279,279,162
|
|
20230808,151500,493279054,279,278,279,278,368
|
|
20230808,151400,493176749,279,279,279,278,2072
|
|
20230808,151300,492599661,279,280,280,279,867
|
|
20230808,151200,492357767,280,279,280,279,6
|
|
20230808,151100,492356091,280,280,280,280,1
|
|
20230808,151000,492355811,280,279,280,279,8261
|
|
20230808,150900,490050991,279,279,279,279,0
|
|
20230808,150800,490050991,279,279,279,279,0
|
|
20230808,150700,490050991,279,279,279,279,0
|
|
20230808,150600,490050991,279,279,279,279,6
|
|
20230808,150500,490049317,279,279,279,279,0
|
|
20230808,150400,490049317,279,279,279,279,100
|
|
20230808,150300,490021417,279,279,279,279,0
|
|
20230808,150200,490021417,279,279,279,279,2
|
|
20230808,150100,490020859,279,280,280,278,38
|
|
20230808,150000,490010275,280,280,280,280,0
|
|
20230808,145900,490010275,280,278,280,278,501
|
|
20230808,145800,489870995,280,280,280,280,6
|
|
20230808,145700,489869315,280,280,280,279,13393
|
|
20230808,145600,486132659,279,279,279,279,70
|
|
20230808,145500,486113129,280,280,280,280,10
|
|
20230808,145400,486110329,280,280,280,279,49
|
|
20230808,145300,486096650,280,280,280,280,0
|
|
20230808,145200,486096650,280,280,280,280,201
|
|
20230808,145100,486040370,280,280,280,280,3571
|
|
20230808,145000,485040490,281,280,281,280,2864
|
|
20230808,144900,484238568,281,281,282,281,925
|
|
20230808,144800,483978632,281,282,283,281,25762
|
|
20230808,144700,476701395,282,280,282,280,4916
|
|
20230808,144600,475324913,280,280,280,280,20
|
|
20230808,144500,475319313,280,280,280,280,369
|
|
20230808,144400,475215993,280,280,280,279,1104
|
|
20230808,144300,474907873,280,279,280,279,3885
|
|
20230808,144200,473823957,279,279,279,279,84
|
|
20230808,144100,473800521,279,278,279,278,418
|
|
20230808,144000,473684299,279,278,279,278,703
|
|
20230808,143900,473488864,279,279,279,279,5
|
|
20230808,143800,473487469,278,278,279,278,1028
|
|
20230808,143700,473201678,279,279,280,278,26
|
|
20230808,143600,473194402,277,280,280,277,1150
|
|
20230808,143500,472874512,282,282,282,282,3144
|
|
20230808,143400,471987904,284,278,285,278,350773
|
|
20230808,143300,372469081,278,277,278,275,10014
|
|
20230808,143200,369695205,275,276,276,275,30033
|
|
20230808,143100,361432248,277,277,277,277,0
|
|
20230808,143000,361432248,277,277,277,277,0
|
|
20230808,142900,361432248,277,277,277,277,0
|
|
20230808,142800,361432248,277,277,277,277,0
|
|
20230808,142700,361432248,277,277,277,277,0
|
|
20230808,142600,361432248,277,276,277,276,5
|
|
20230808,142500,361430866,277,277,277,276,468
|
|
20230808,142400,361301691,276,276,277,276,48
|
|
20230808,142300,361288437,277,276,277,276,39497
|
|
20230808,142200,350387259,276,276,277,276,3516
|
|
20230808,142100,349416833,277,277,277,277,0
|
|
20230808,142000,349416833,277,277,277,277,0
|
|
20230808,141900,349416833,277,277,277,276,1110
|
|
20230808,141800,349110463,277,278,278,277,1618
|
|
20230808,141700,348662276,278,277,278,277,18208
|
|
20230808,141600,343618657,277,277,277,277,683
|
|
20230808,141500,343429466,278,278,278,278,0
|
|
20230808,141400,343429466,278,278,278,278,0
|
|
20230808,141300,343429466,278,278,278,278,3
|
|
20230808,141200,343428632,278,278,278,278,962
|
|
20230808,141100,343161196,278,278,278,278,38157
|
|
20230808,141000,332553550,279,279,279,279,0
|
|
20230808,140900,332553550,279,279,279,279,0
|
|
20230808,140800,332553550,279,278,279,278,66
|
|
20230808,140700,332535197,278,278,278,278,0
|
|
20230808,140600,332535197,278,278,278,278,1980
|
|
20230808,140500,331984757,278,279,279,278,59
|
|
20230808,140400,331968320,278,278,278,278,500
|
|
20230808,140300,331829320,279,279,279,279,87
|
|
20230808,140200,331805047,279,279,279,279,426
|
|
20230808,140100,331686193,279,279,279,279,21021
|
|
20230808,140000,325821334,280,280,280,280,0
|
|
20230808,135900,325821334,280,280,280,280,0
|
|
20230808,135800,325821334,280,280,280,280,0
|
|
20230808,135700,325821334,280,280,280,280,5000
|
|
20230808,135600,324421334,280,280,280,280,0
|
|
20230808,135500,324421334,280,280,280,280,0
|
|
20230808,135400,324421334,280,280,280,280,4
|
|
20230808,135300,324420214,280,280,280,280,57
|
|
20230808,135200,324404254,281,280,281,280,24
|
|
20230808,135100,324397533,280,280,280,280,700
|
|
20230808,135000,324201533,281,281,281,281,50
|
|
20230808,134900,324187483,281,281,281,281,4
|
|
20230808,134800,324186359,281,281,281,281,200
|
|
20230808,134700,324130159,281,280,281,280,1001
|
|
20230808,134600,323849878,280,280,280,280,3500
|
|
20230808,134500,322869878,281,280,281,280,1948
|
|
20230808,134400,322322991,281,281,281,280,10101
|
|
20230808,134300,319494610,281,281,281,280,8041
|
|
20230808,134200,317236128,281,281,281,281,0
|
|
20230808,134100,317236128,281,281,281,281,50
|
|
20230808,134000,317222078,281,281,281,281,0
|
|
20230808,133900,317222078,281,281,281,281,229
|
|
20230808,133800,317157729,281,281,281,281,1
|
|
20230808,133700,317157448,280,280,280,280,73
|
|
20230808,133600,317137008,280,280,280,280,43
|
|
20230808,133500,317124968,281,281,281,281,0
|
|
20230808,133400,317124968,281,281,281,281,230
|
|
20230808,133300,317060338,281,280,281,280,79
|
|
20230808,133200,317038217,281,280,281,280,501
|
|
20230808,133100,316897936,281,281,281,281,2000
|
|
20230808,133000,316335936,281,281,281,281,7684
|
|
20230808,132900,314176732,281,281,281,281,800
|
|
20230808,132800,313951932,281,281,281,281,115
|
|
20230808,132700,313919617,281,281,281,281,1
|
|
20230808,132600,313919336,281,281,281,281,4421
|
|
20230808,132500,312677035,281,282,282,281,7
|
|
20230808,132400,312675062,282,281,282,281,501
|
|
20230808,132300,312534280,281,281,281,281,1009
|
|
20230808,132200,312250751,280,282,282,280,10852
|
|
20230808,132100,309201698,281,282,282,281,17004
|
|
20230808,132000,304421570,282,282,283,282,10978
|
|
20230808,131900,301325773,282,283,283,282,2051
|
|
20230808,131800,300745890,283,282,283,282,23881
|
|
20230808,131700,293994920,282,281,283,281,28066
|
|
20230808,131600,286081087,281,279,282,279,92469
|
|
20230808,131500,260175036,280,279,280,279,1001
|
|
20230808,131400,259895256,279,279,279,278,46837
|
|
20230808,131300,246831459,278,279,279,278,4001
|
|
20230808,131200,245719180,278,278,278,278,1050
|
|
20230808,131100,245427280,279,279,279,279,0
|
|
20230808,131000,245427280,279,279,279,279,1
|
|
20230808,130900,245427001,278,278,278,278,1000
|
|
20230808,130800,245149001,279,279,279,279,0
|
|
20230808,130700,245149001,279,278,279,278,273
|
|
20230808,130600,245073106,279,279,279,279,0
|
|
20230808,130500,245073106,279,279,279,279,1
|
|
20230808,130400,245072827,278,278,278,278,15917
|
|
20230808,130300,240647901,278,278,278,278,30121
|
|
20230808,130200,232274263,279,279,279,279,5400
|
|
20230808,130100,230767663,279,279,279,279,717
|
|
20230808,130000,230567620,279,278,279,278,37810
|
|
20230808,125900,220056439,277,277,277,277,1000
|
|
20230808,125800,219779439,277,277,277,277,0
|
|
20230808,125700,219779439,277,277,277,277,14740
|
|
20230808,125600,215696459,277,277,277,277,0
|
|
20230808,125500,215696459,277,277,277,277,0
|
|
20230808,125400,215696459,277,277,277,277,0
|
|
20230808,125300,215696459,277,276,277,276,3001
|
|
20230808,125200,214868182,277,277,277,277,1
|
|
20230808,125100,214867905,277,277,277,277,0
|
|
20230808,125000,214867905,277,277,277,277,5001
|
|
20230808,124900,213482628,277,277,277,277,1
|
|
20230808,124800,213482351,277,278,278,277,634
|
|
20230808,124700,213306433,278,278,278,278,0
|
|
20230808,124600,213306433,278,278,278,278,0
|
|
20230808,124500,213306433,278,278,278,278,0
|
|
20230808,124400,213306433,278,278,278,278,0
|
|
20230808,124300,213306433,278,278,278,278,0
|
|
20230808,124200,213306433,278,278,278,278,0
|
|
20230808,124100,213306433,278,278,278,278,11
|
|
20230808,124000,213303375,277,278,278,277,136
|
|
20230808,123900,213265667,278,278,278,278,300
|
|
20230808,123800,213182267,278,278,278,278,0
|
|
20230808,123700,213182267,278,278,278,278,100
|
|
20230808,123600,213154467,278,278,278,278,50
|
|
20230808,123500,213140567,278,278,278,278,5
|
|
20230808,123400,213139177,277,277,277,277,1000
|
|
20230808,123300,212862177,278,278,278,278,0
|
|
20230808,123200,212862177,278,278,278,278,2000
|
|
20230808,123100,212306177,278,278,278,278,0
|
|
20230808,123000,212306177,278,278,278,278,0
|
|
20230808,122900,212306177,278,278,278,278,0
|
|
20230808,122800,212306177,278,278,278,278,0
|
|
20230808,122700,212306177,278,278,278,278,0
|
|
20230808,122600,212306177,278,278,278,278,0
|
|
20230808,122500,212306177,278,278,278,278,0
|
|
20230808,122400,212306177,278,278,278,278,196
|
|
20230808,122300,212251689,278,278,278,278,0
|
|
20230808,122200,212251689,278,278,278,278,0
|
|
20230808,122100,212251689,278,278,278,278,0
|
|
20230808,122000,212251689,278,278,278,278,0
|
|
20230808,121900,212251689,278,278,278,278,0
|
|
20230808,121800,212251689,278,278,278,278,0
|
|
20230808,121700,212251689,278,278,278,278,50
|
|
20230808,121600,212237789,278,278,278,278,0
|
|
20230808,121500,212237789,278,278,278,278,0
|
|
20230808,121400,212237789,278,278,278,278,0
|
|
20230808,121300,212237789,278,278,278,278,0
|
|
20230808,121200,212237789,278,278,278,278,0
|
|
20230808,121100,212237789,278,278,278,278,0
|
|
20230808,121000,212237789,278,276,278,276,14813
|
|
20230808,120900,208144397,277,277,277,277,4533
|
|
20230808,120800,206888756,277,277,277,277,5002
|
|
20230808,120700,205503202,278,278,278,278,0
|
|
20230808,120600,205503202,278,278,278,278,1
|
|
20230808,120500,205502924,278,278,278,278,19
|
|
20230808,120400,205497642,278,278,278,278,0
|
|
20230808,120300,205497642,278,278,278,278,0
|
|
20230808,120200,205497642,278,278,278,278,0
|
|
20230808,120100,205497642,278,277,278,277,1632
|
|
20230808,120000,205044446,277,277,277,277,0
|
|
20230808,115900,205044446,277,277,277,277,2495
|
|
20230808,115800,204353331,277,277,277,277,0
|
|
20230808,115700,204353331,277,277,277,277,0
|
|
20230808,115600,204353331,277,277,277,277,0
|
|
20230808,115500,204353331,277,277,277,277,0
|
|
20230808,115400,204353331,277,277,277,277,0
|
|
20230808,115300,204353331,277,277,277,277,0
|
|
20230808,115200,204353331,277,277,277,277,5
|
|
20230808,115100,204351946,276,276,276,276,0
|
|
20230808,115000,204351946,276,276,276,276,0
|
|
20230808,114900,204351946,276,276,276,276,9569
|
|
20230808,114800,201710902,277,277,277,277,13
|
|
20230808,114700,201707301,278,278,278,278,0
|
|
20230808,114600,201707301,278,278,278,278,0
|
|
20230808,114500,201707301,278,278,278,278,0
|
|
20230808,114400,201707301,278,278,278,278,0
|
|
20230808,114300,201707301,278,278,278,278,0
|
|
20230808,114200,201707301,278,277,278,277,1541
|
|
20230808,114100,201279315,277,277,277,277,57
|
|
20230808,114000,201263526,277,277,277,277,0
|
|
20230808,113900,201263526,277,277,277,277,0
|
|
20230808,113800,201263526,277,277,277,277,0
|
|
20230808,113700,201263526,277,277,277,277,21
|
|
20230808,113600,201257709,277,277,277,277,0
|
|
20230808,113500,201257709,277,277,277,277,3
|
|
20230808,113400,201256878,277,277,277,277,0
|
|
20230808,113300,201256878,277,277,277,277,5
|
|
20230808,113200,201255493,278,278,278,278,10
|
|
20230808,113100,201252713,278,277,278,277,3
|
|
20230808,113000,201251880,276,276,276,276,1
|
|
20230808,112900,201251604,278,278,278,278,10
|
|
20230808,112800,201248824,278,278,278,278,300
|
|
20230808,112700,201165424,278,278,278,278,0
|
|
20230808,112600,201165424,278,278,278,278,0
|
|
20230808,112500,201165424,278,278,278,278,0
|
|
20230808,112400,201165424,278,278,278,278,0
|
|
20230808,112300,201165424,278,278,278,278,0
|
|
20230808,112200,201165424,278,278,278,278,2
|
|
20230808,112100,201164868,278,278,278,278,4
|
|
20230808,112000,201163756,278,278,278,278,0
|
|
20230808,111900,201163756,278,278,278,278,1407
|
|
20230808,111800,200772610,278,278,278,278,0
|
|
20230808,111700,200772610,278,278,278,278,0
|
|
20230808,111600,200772610,278,278,278,278,1
|
|
20230808,111500,200772332,278,277,278,277,93
|
|
20230808,111400,200746515,277,277,277,277,10
|
|
20230808,111300,200743745,277,277,277,277,0
|
|
20230808,111200,200743745,277,277,277,277,0
|
|
20230808,111100,200743745,277,277,277,277,9
|
|
20230808,111000,200741252,277,277,277,277,6
|
|
20230808,110900,200739590,277,277,277,277,455
|
|
20230808,110800,200613555,278,278,278,278,2
|
|
20230808,110700,200612999,277,277,277,277,52
|
|
20230808,110600,200598595,278,278,278,278,0
|
|
20230808,110500,200598595,278,278,278,278,0
|
|
20230808,110400,200598595,278,277,278,277,151
|
|
20230808,110300,200556767,278,278,278,278,0
|
|
20230808,110200,200556767,278,278,278,278,0
|
|
20230808,110100,200556767,278,278,278,278,0
|
|
20230808,110000,200556767,278,278,278,278,1000
|
|
20230808,105900,200278767,278,278,278,278,1
|
|
20230808,105800,200278489,276,276,276,276,185
|
|
20230808,105700,200227429,277,277,277,277,3
|
|
20230808,105600,200226598,278,278,278,278,0
|
|
20230808,105500,200226598,278,278,278,278,0
|
|
20230808,105400,200226598,278,278,278,278,0
|
|
20230808,105300,200226598,278,276,278,276,40187
|
|
20230808,105200,189098713,275,275,275,275,21912
|
|
20230808,105100,183072913,275,275,275,275,0
|
|
20230808,105000,183072913,275,274,275,274,11
|
|
20230808,104900,183069896,275,275,275,275,0
|
|
20230808,104800,183069896,275,275,275,275,0
|
|
20230808,104700,183069896,275,275,275,275,0
|
|
20230808,104600,183069896,275,275,275,275,0
|
|
20230808,104500,183069896,275,275,275,275,364
|
|
20230808,104400,182969796,273,275,275,273,23722
|
|
20230808,104300,176475467,275,275,275,275,0
|
|
20230808,104200,176475467,275,275,275,275,0
|
|
20230808,104100,176475467,275,275,275,275,10
|
|
20230808,104000,176472717,275,275,275,275,10
|
|
20230808,103900,176469967,274,274,274,274,82
|
|
20230808,103800,176447499,274,274,274,274,0
|
|
20230808,103700,176447499,274,274,275,274,31907
|
|
20230808,103600,167704979,274,274,274,274,5161
|
|
20230808,103500,166290865,275,275,275,275,0
|
|
20230808,103400,166290865,275,275,275,275,1
|
|
20230808,103300,166290590,275,275,275,275,1
|
|
20230808,103200,166290315,275,275,275,275,0
|
|
20230808,103100,166290315,275,275,275,275,1
|
|
20230808,103000,166290040,275,275,275,275,1
|
|
20230808,102900,166289765,276,276,276,276,0
|
|
20230808,102800,166289765,276,276,276,276,4
|
|
20230808,102700,166288661,276,274,276,274,46
|
|
20230808,102600,166276055,275,275,275,275,151
|
|
20230808,102500,166234530,276,276,276,276,27
|
|
20230808,102400,166227078,276,276,276,276,1
|
|
20230808,102300,166226802,274,274,274,274,27824
|
|
20230808,102200,158603026,276,276,276,276,40
|
|
20230808,102100,158591986,274,274,274,274,269
|
|
20230808,102000,158518280,275,275,275,275,0
|
|
20230808,101900,158518280,275,274,275,274,9614
|
|
20230808,101800,155884035,274,274,274,274,0
|
|
20230808,101700,155884035,274,274,274,274,12103
|
|
20230808,101600,152567813,274,275,275,274,30407
|
|
20230808,101500,144226066,276,276,276,276,0
|
|
20230808,101400,144226066,276,275,276,275,15
|
|
20230808,101300,144221940,275,275,275,275,15951
|
|
20230808,101200,139835415,276,276,276,276,20045
|
|
20230808,101100,134302995,277,277,277,277,1
|
|
20230808,101000,134302718,276,277,277,276,5
|
|
20230808,100900,134301335,277,277,277,277,14
|
|
20230808,100800,134297457,277,276,277,276,70
|
|
20230808,100700,134278136,277,277,277,277,10
|
|
20230808,100600,134275366,277,277,277,277,1
|
|
20230808,100500,134275089,276,276,276,276,440
|
|
20230808,100400,134153649,277,277,277,277,1000
|
|
20230808,100300,133876649,277,277,277,277,50
|
|
20230808,100200,133862799,277,277,277,277,505
|
|
20230808,100100,133722914,277,277,277,277,3
|
|
20230808,100000,133722083,277,277,277,277,17
|
|
20230808,095900,133717374,277,276,277,276,6419
|
|
20230808,095800,131945729,277,277,277,277,0
|
|
20230808,095700,131945729,277,277,277,277,0
|
|
20230808,095600,131945729,277,277,277,276,20103
|
|
20230808,095500,126397198,277,277,277,277,28528
|
|
20230808,095400,118494942,277,277,277,277,125
|
|
20230808,095300,118460317,277,278,278,277,2858
|
|
20230808,095200,117665794,278,278,278,277,14
|
|
20230808,095100,117661903,278,278,278,278,40
|
|
20230808,095000,117650783,278,278,278,277,3072
|
|
20230808,094900,116799167,278,279,279,278,210
|
|
20230808,094800,116740777,279,279,279,278,191
|
|
20230808,094700,116687489,278,279,279,278,530
|
|
20230808,094600,116539622,278,278,279,278,2208
|
|
20230808,094500,115923597,278,278,278,278,5697
|
|
20230808,094400,114339831,278,278,278,278,517
|
|
20230808,094300,114196105,277,277,277,277,3233
|
|
20230808,094200,113300564,278,278,278,278,3000
|
|
20230808,094100,112466564,278,278,278,278,614
|
|
20230808,094000,112295872,278,278,278,277,15662
|
|
20230808,093900,107941894,278,279,279,278,20653
|
|
20230808,093800,102195358,279,279,279,279,2
|
|
20230808,093700,102194800,279,280,280,279,121
|
|
20230808,093600,102160931,280,280,280,279,24493
|
|
20230808,093500,95302946,280,279,280,279,24497
|
|
20230808,093400,88468282,279,278,279,278,12717
|
|
20230808,093300,84925342,278,277,278,276,120811
|
|
20230808,093200,51469771,277,277,277,277,172
|
|
20230808,093100,51422127,276,276,276,276,15898
|
|
20230808,093000,47034279,276,275,276,275,10013
|
|
20230808,092900,44280691,276,276,276,276,10289
|
|
20230808,092800,41440927,277,277,277,277,2814
|
|
20230808,092700,40661449,278,278,278,277,119
|
|
20230808,092600,40628477,278,277,278,277,1192
|
|
20230808,092500,40297573,278,278,278,278,0
|
|
20230808,092400,40297573,278,278,278,278,1
|
|
20230808,092300,40297295,278,279,279,278,2756
|
|
20230808,092200,39528375,279,279,279,278,105
|
|
20230808,092100,39499180,279,277,279,277,26316
|
|
20230808,092000,32190703,277,277,277,277,1
|
|
20230808,091900,32190426,275,276,276,275,8
|
|
20230808,091800,32188224,278,278,278,278,0
|
|
20230808,091700,32188224,278,278,278,278,0
|
|
20230808,091600,32188224,278,276,278,276,21153
|
|
20230808,091500,26330414,276,275,276,275,214
|
|
20230808,091400,26271550,275,275,276,275,1050
|
|
20230808,091300,25982795,275,275,275,275,619
|
|
20230808,091200,25812570,276,276,276,276,0
|
|
20230808,091100,25812570,276,276,276,276,5001
|
|
20230808,091000,24432294,277,276,277,275,30047
|
|
20230808,090900,16154279,277,277,277,277,4500
|
|
20230808,090800,14907779,277,276,277,276,10500
|
|
20230808,090700,12009279,276,278,278,276,18908
|
|
20230808,090600,6782232,278,277,278,276,13531
|
|
20230808,090500,3035874,277,277,277,276,4370
|
|
20230808,090400,1829166,277,275,277,275,2217
|
|
20230808,090300,1217331,275,274,275,274,174
|
|
20230808,090200,1169654,273,273,273,273,2583
|
|
20230808,090100,464495,273,273,273,273,402
|
|
20230808,090000,354749,273,271,273,271,1309
|