584 lines
26 KiB
CSV
584 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184100,445850214,573,573,573,573,7275
|
|
20230810,184000,445850214,573,573,573,573,0
|
|
20230810,183900,445850214,573,573,573,573,0
|
|
20230810,183800,445850214,573,573,573,573,0
|
|
20230810,183700,445850214,573,573,573,573,0
|
|
20230810,183600,445850214,573,573,573,573,0
|
|
20230810,183500,445850214,573,573,573,573,0
|
|
20230810,183400,445850214,573,573,573,573,0
|
|
20230810,183300,445850214,573,573,573,573,0
|
|
20230810,183200,445850214,573,573,573,573,0
|
|
20230810,183100,445850214,573,573,573,573,0
|
|
20230810,183000,445850214,573,573,573,573,0
|
|
20230810,182900,445850214,573,573,573,573,0
|
|
20230810,182800,445850214,573,573,573,573,0
|
|
20230810,182700,445850214,573,573,573,573,0
|
|
20230810,182600,445850214,573,573,573,573,0
|
|
20230810,182500,445850214,573,573,573,573,0
|
|
20230810,182400,445850214,573,573,573,573,0
|
|
20230810,182300,445850214,573,573,573,573,0
|
|
20230810,182200,445850214,573,573,573,573,0
|
|
20230810,182100,445850214,573,573,573,573,0
|
|
20230810,182000,445850214,573,573,573,573,0
|
|
20230810,181900,445850214,573,573,573,573,0
|
|
20230810,181800,445850214,573,573,573,573,0
|
|
20230810,181700,445850214,573,573,573,573,0
|
|
20230810,181600,445850214,573,573,573,573,0
|
|
20230810,181500,445850214,573,573,573,573,0
|
|
20230810,181400,445850214,573,573,573,573,0
|
|
20230810,181300,445850214,573,573,573,573,0
|
|
20230810,181200,445850214,573,573,573,573,0
|
|
20230810,181100,445850214,573,573,573,573,7275
|
|
20230810,181000,445850214,573,573,573,573,0
|
|
20230810,180900,445850214,573,573,573,573,0
|
|
20230810,180800,445850214,573,573,573,573,0
|
|
20230810,180700,445850214,573,573,573,573,0
|
|
20230810,180600,445850214,573,573,573,573,0
|
|
20230810,180500,445850214,573,573,573,573,0
|
|
20230810,180400,445850214,573,573,573,573,0
|
|
20230810,180300,445850214,573,573,573,573,0
|
|
20230810,180200,445850214,573,573,573,573,0
|
|
20230810,180100,445850214,573,573,573,573,0
|
|
20230810,180000,445850214,573,573,573,573,0
|
|
20230810,175900,445850214,573,573,573,573,0
|
|
20230810,175800,445850214,573,573,573,573,0
|
|
20230810,175700,445850214,573,573,573,573,0
|
|
20230810,175600,445850214,573,573,573,573,0
|
|
20230810,175500,445850214,573,573,573,573,0
|
|
20230810,175400,445850214,573,573,573,573,0
|
|
20230810,175300,445850214,573,573,573,573,0
|
|
20230810,175200,445850214,573,573,573,573,0
|
|
20230810,175100,445850214,573,573,573,573,0
|
|
20230810,175000,445850214,573,573,573,573,0
|
|
20230810,174900,445850214,573,573,573,573,0
|
|
20230810,174800,445850214,573,573,573,573,0
|
|
20230810,174700,445850214,573,573,573,573,0
|
|
20230810,174600,445850214,573,573,573,573,0
|
|
20230810,174500,445850214,573,573,573,573,0
|
|
20230810,174400,445850214,573,573,573,573,0
|
|
20230810,174300,445850214,573,573,573,573,0
|
|
20230810,174200,445850214,573,573,573,573,0
|
|
20230810,174100,445850214,573,573,573,573,7275
|
|
20230810,174000,445850214,573,573,573,573,0
|
|
20230810,173900,445850214,573,573,573,573,0
|
|
20230810,173800,445850214,573,573,573,573,0
|
|
20230810,173700,445850214,573,573,573,573,0
|
|
20230810,173600,445850214,573,573,573,573,0
|
|
20230810,173500,445850214,573,573,573,573,0
|
|
20230810,173400,445850214,573,573,573,573,0
|
|
20230810,173300,445850214,573,573,573,573,0
|
|
20230810,173200,445850214,573,573,573,573,0
|
|
20230810,173100,445850214,573,573,573,573,0
|
|
20230810,173000,445850214,573,573,573,573,0
|
|
20230810,172900,445850214,573,573,573,573,0
|
|
20230810,172800,445850214,573,573,573,573,0
|
|
20230810,172700,445850214,573,573,573,573,0
|
|
20230810,172600,445850214,573,573,573,573,0
|
|
20230810,172500,445850214,573,573,573,573,0
|
|
20230810,172400,445850214,573,573,573,573,0
|
|
20230810,172300,445850214,573,573,573,573,0
|
|
20230810,172200,445850214,573,573,573,573,0
|
|
20230810,172100,445850214,573,573,573,573,0
|
|
20230810,172000,445850214,573,573,573,573,0
|
|
20230810,171900,445850214,573,573,573,573,0
|
|
20230810,171800,445850214,573,573,573,573,0
|
|
20230810,171700,445850214,573,573,573,573,0
|
|
20230810,171600,445850214,573,573,573,573,0
|
|
20230810,171500,445850214,573,573,573,573,0
|
|
20230810,171400,445850214,573,573,573,573,0
|
|
20230810,171300,445850214,573,573,573,573,0
|
|
20230810,171200,445850214,573,573,573,573,0
|
|
20230810,171100,445850214,573,573,573,573,7275
|
|
20230810,171000,445850214,573,573,573,573,0
|
|
20230810,170900,445850214,573,573,573,573,0
|
|
20230810,170800,445850214,573,573,573,573,0
|
|
20230810,170700,445850214,573,573,573,573,0
|
|
20230810,170600,445850214,573,573,573,573,0
|
|
20230810,170500,445850214,573,573,573,573,0
|
|
20230810,170400,445850214,573,573,573,573,0
|
|
20230810,170300,445850214,573,573,573,573,0
|
|
20230810,170200,445850214,573,573,573,573,0
|
|
20230810,170100,445850214,573,573,573,573,0
|
|
20230810,170000,445850214,573,573,573,573,0
|
|
20230810,165900,445850214,573,573,573,573,0
|
|
20230810,165800,445850214,573,573,573,573,0
|
|
20230810,165700,445850214,573,573,573,573,0
|
|
20230810,165600,445850214,573,573,573,573,0
|
|
20230810,165500,445850214,573,573,573,573,0
|
|
20230810,165400,445850214,573,573,573,573,0
|
|
20230810,165300,445850214,573,573,573,573,0
|
|
20230810,165200,445850214,573,573,573,573,0
|
|
20230810,165100,445850214,573,573,573,573,0
|
|
20230810,165000,445850214,573,573,573,573,0
|
|
20230810,164900,445850214,573,573,573,573,0
|
|
20230810,164800,445850214,573,573,573,573,0
|
|
20230810,164700,445850214,573,573,573,573,0
|
|
20230810,164600,445850214,573,573,573,573,0
|
|
20230810,164500,445850214,573,573,573,573,0
|
|
20230810,164400,445850214,573,573,573,573,0
|
|
20230810,164300,445850214,573,573,573,573,0
|
|
20230810,164200,445850214,573,573,573,573,0
|
|
20230810,164100,445850214,573,573,573,573,7275
|
|
20230810,164000,445850214,573,573,573,573,0
|
|
20230810,163900,445850214,573,573,573,573,0
|
|
20230810,163800,445850214,573,573,573,573,0
|
|
20230810,163700,445850214,573,573,573,573,0
|
|
20230810,163600,445850214,573,573,573,573,0
|
|
20230810,163500,445850214,573,573,573,573,0
|
|
20230810,163400,445850214,573,573,573,573,0
|
|
20230810,163300,445850214,573,573,573,573,0
|
|
20230810,163200,445850214,573,573,573,573,0
|
|
20230810,163100,445850214,573,573,573,573,0
|
|
20230810,163000,445850214,573,573,573,573,0
|
|
20230810,162900,445850214,573,573,573,573,0
|
|
20230810,162800,445850214,573,573,573,573,0
|
|
20230810,162700,445850214,573,573,573,573,0
|
|
20230810,162600,445850214,573,573,573,573,0
|
|
20230810,162500,445850214,573,573,573,573,0
|
|
20230810,162400,445850214,573,573,573,573,0
|
|
20230810,162300,445850214,573,573,573,573,0
|
|
20230810,162200,445850214,573,573,573,573,0
|
|
20230810,162100,445850214,573,573,573,573,0
|
|
20230810,162000,445850214,573,573,573,573,0
|
|
20230810,161900,445850214,573,573,573,573,0
|
|
20230810,161800,445850214,573,573,573,573,0
|
|
20230810,161700,445850214,573,573,573,573,0
|
|
20230810,161600,445850214,573,573,573,573,0
|
|
20230810,161500,445850214,573,573,573,573,0
|
|
20230810,161400,445850214,573,573,573,573,0
|
|
20230810,161300,445850214,573,573,573,573,0
|
|
20230810,161200,445850214,573,573,573,573,0
|
|
20230810,161100,445850214,573,573,573,573,7275
|
|
20230810,161000,445850214,573,573,573,573,0
|
|
20230810,160900,445850214,573,573,573,573,0
|
|
20230810,160800,445850214,573,573,573,573,0
|
|
20230810,160700,445850214,573,573,573,573,0
|
|
20230810,160600,445850214,573,573,573,573,0
|
|
20230810,160500,445850214,573,573,573,573,0
|
|
20230810,160400,445850214,573,573,573,573,0
|
|
20230810,160300,445850214,573,573,573,573,0
|
|
20230810,160200,445850214,573,573,573,573,0
|
|
20230810,160100,445850214,573,573,573,573,0
|
|
20230810,160000,445850214,573,573,573,573,0
|
|
20230810,155900,445850214,573,573,573,573,0
|
|
20230810,155800,445850214,573,573,573,573,0
|
|
20230810,155700,445850214,573,573,573,573,0
|
|
20230810,155600,445850214,573,573,573,573,0
|
|
20230810,155500,445850214,573,573,573,573,0
|
|
20230810,155400,445850214,573,573,573,573,0
|
|
20230810,155300,445850214,573,573,573,573,0
|
|
20230810,155200,445850214,573,573,573,573,0
|
|
20230810,155100,445850214,573,573,573,573,0
|
|
20230810,155000,445850214,573,573,573,573,0
|
|
20230810,154900,445850214,573,573,573,573,0
|
|
20230810,154800,445850214,573,573,573,573,0
|
|
20230810,154700,445850214,573,573,573,573,0
|
|
20230810,154600,445850214,573,573,573,573,0
|
|
20230810,154500,445850214,573,573,573,573,0
|
|
20230810,154400,445850214,573,573,573,573,0
|
|
20230810,154300,445850214,573,573,573,573,0
|
|
20230810,154200,445850214,573,573,573,573,0
|
|
20230810,154100,445850214,573,573,573,573,7275
|
|
20230810,154000,445850214,573,573,573,573,0
|
|
20230810,153900,445850214,573,573,573,573,0
|
|
20230810,153800,445850214,573,573,573,573,0
|
|
20230810,153700,445850214,573,573,573,573,0
|
|
20230810,153600,445850214,573,573,573,573,0
|
|
20230810,153500,445850214,573,573,573,573,0
|
|
20230810,153400,445850214,573,573,573,573,0
|
|
20230810,153300,445850214,573,573,573,573,0
|
|
20230810,153200,445850214,573,573,573,573,0
|
|
20230810,153100,445850214,573,573,573,573,0
|
|
20230810,153000,445850214,573,573,573,573,7275
|
|
20230810,152900,441681639,573,573,573,573,0
|
|
20230810,152800,441681639,573,573,573,573,0
|
|
20230810,152700,441681639,573,573,573,573,0
|
|
20230810,152600,441681639,573,573,573,573,0
|
|
20230810,152500,441681639,573,573,573,573,0
|
|
20230810,152400,441681639,573,573,573,573,0
|
|
20230810,152300,441681639,573,573,573,573,0
|
|
20230810,152200,441681639,573,573,573,573,0
|
|
20230810,152100,441681639,573,573,573,573,0
|
|
20230810,152000,441681639,573,573,573,573,0
|
|
20230810,151900,441681639,573,573,573,573,0
|
|
20230810,151800,441681639,573,572,573,572,133
|
|
20230810,151700,441605562,571,571,571,571,68
|
|
20230810,151600,441566734,568,569,569,568,24
|
|
20230810,151500,441553097,572,572,572,572,0
|
|
20230810,151400,441553097,572,570,572,570,215
|
|
20230810,151300,441430147,570,570,570,570,1654
|
|
20230810,151200,440487367,570,573,573,568,3331
|
|
20230810,151100,438588937,574,574,574,574,131
|
|
20230810,151000,438513743,574,573,574,573,394
|
|
20230810,150900,438287649,572,573,573,572,1001
|
|
20230810,150800,437715076,573,574,574,573,220
|
|
20230810,150700,437588832,574,573,574,573,264
|
|
20230810,150600,437437359,574,572,574,572,16000
|
|
20230810,150500,428276135,572,568,572,568,210
|
|
20230810,150400,428156055,567,567,567,567,7
|
|
20230810,150300,428152086,567,572,572,567,1666
|
|
20230810,150200,427200757,573,573,573,573,114
|
|
20230810,150100,427135435,573,573,573,573,207
|
|
20230810,150000,427016824,573,573,573,573,218
|
|
20230810,145900,426891910,572,572,572,572,1907
|
|
20230810,145800,425801106,572,572,572,572,201
|
|
20230810,145700,425686134,572,572,572,572,8
|
|
20230810,145600,425681558,572,572,572,572,201
|
|
20230810,145500,425566586,572,571,572,571,763
|
|
20230810,145400,425130351,571,571,571,571,26
|
|
20230810,145300,425115505,570,570,570,570,217
|
|
20230810,145200,424991815,569,569,569,569,95
|
|
20230810,145100,424937760,569,569,569,569,0
|
|
20230810,145000,424937760,569,569,569,569,110
|
|
20230810,144900,424875170,569,569,569,569,103
|
|
20230810,144800,424816563,569,569,569,569,22
|
|
20230810,144700,424804045,568,569,570,568,482
|
|
20230810,144600,424529787,569,569,569,569,74
|
|
20230810,144500,424487681,569,569,569,569,201
|
|
20230810,144400,424373312,566,566,566,566,0
|
|
20230810,144300,424373312,566,569,569,566,1107
|
|
20230810,144200,423745747,569,569,569,569,700
|
|
20230810,144100,423347447,569,569,569,569,500
|
|
20230810,144000,423062947,569,569,569,569,301
|
|
20230810,143900,422891678,569,569,569,569,0
|
|
20230810,143800,422891678,569,569,569,569,201
|
|
20230810,143700,422777309,569,569,569,569,1
|
|
20230810,143600,422776740,569,569,570,569,537
|
|
20230810,143500,422470850,570,570,570,570,1
|
|
20230810,143400,422470280,565,565,565,564,18859
|
|
20230810,143300,411814946,565,568,568,564,21087
|
|
20230810,143200,399882225,569,569,569,569,189
|
|
20230810,143100,399774684,571,568,571,567,7941
|
|
20230810,143000,395263721,568,570,570,568,2319
|
|
20230810,142900,393944123,570,568,570,568,2201
|
|
20230810,142800,392693553,568,568,568,568,3315
|
|
20230810,142700,390810633,568,572,572,568,15298
|
|
20230810,142600,382112334,569,571,571,569,1959
|
|
20230810,142500,380995903,572,572,572,572,0
|
|
20230810,142400,380995903,572,572,572,572,301
|
|
20230810,142300,380823731,572,572,572,572,1202
|
|
20230810,142200,380136187,572,572,572,572,1203
|
|
20230810,142100,379448071,572,570,572,570,450
|
|
20230810,142000,379190673,572,572,572,572,200
|
|
20230810,141900,379076273,572,572,572,572,0
|
|
20230810,141800,379076273,572,572,572,572,316
|
|
20230810,141700,378895521,570,570,570,570,2
|
|
20230810,141600,378894381,570,570,570,569,26495
|
|
20230810,141500,363802231,570,572,572,570,5353
|
|
20230810,141400,360744329,572,572,572,572,2071
|
|
20230810,141300,359559717,573,572,573,572,301
|
|
20230810,141200,359387344,572,573,573,572,1418
|
|
20230810,141100,358576126,573,574,574,573,1306
|
|
20230810,141000,357827582,574,575,575,574,202
|
|
20230810,140900,357711534,575,575,575,575,303
|
|
20230810,140800,357537309,574,574,574,574,113
|
|
20230810,140700,357472447,574,574,574,574,48
|
|
20230810,140600,357444895,575,575,575,575,235
|
|
20230810,140500,357309770,575,573,575,573,994
|
|
20230810,140400,356739072,572,572,572,572,1863
|
|
20230810,140300,355673436,572,572,572,572,594
|
|
20230810,140200,355333668,572,575,575,572,828
|
|
20230810,140100,354859449,570,570,570,570,0
|
|
20230810,140000,354859449,570,573,573,570,19981
|
|
20230810,135900,343469523,577,574,577,572,2100
|
|
20230810,135800,342266570,573,573,573,573,25
|
|
20230810,135700,342252245,573,577,577,573,601
|
|
20230810,135600,341907068,575,576,576,575,200
|
|
20230810,135500,341792067,577,574,577,574,5
|
|
20230810,135400,341789190,573,577,577,573,1001
|
|
20230810,135300,341211697,576,574,576,574,1936
|
|
20230810,135200,340099994,574,575,576,574,2396
|
|
20230810,135100,338723093,576,576,576,576,258
|
|
20230810,135000,338574485,577,577,577,576,556
|
|
20230810,134900,338253721,577,577,577,577,500
|
|
20230810,134800,337965221,578,576,578,576,310
|
|
20230810,134700,337786261,576,576,576,576,1
|
|
20230810,134600,337785685,578,579,579,578,253
|
|
20230810,134500,337639399,579,579,579,579,111
|
|
20230810,134400,337575130,581,581,581,581,202
|
|
20230810,134300,337457768,581,581,581,581,0
|
|
20230810,134200,337457768,581,581,581,581,100
|
|
20230810,134100,337399668,581,577,581,576,2211
|
|
20230810,134000,336122632,576,578,578,575,2405
|
|
20230810,133900,334737817,580,578,580,578,2316
|
|
20230810,133800,333398537,578,580,580,578,2000
|
|
20230810,133700,332242399,581,581,581,581,208
|
|
20230810,133600,332121551,581,580,581,580,14
|
|
20230810,133500,332113421,580,581,581,580,222
|
|
20230810,133400,331984440,581,580,581,580,133
|
|
20230810,133300,331907277,578,578,578,578,635
|
|
20230810,133200,331540247,578,581,581,578,2492
|
|
20230810,133100,330096368,580,581,581,580,31
|
|
20230810,133000,330078378,581,580,581,580,203
|
|
20230810,132900,329960436,581,583,584,581,1178
|
|
20230810,132800,329273374,583,583,584,583,4140
|
|
20230810,132700,326855764,581,581,581,581,3
|
|
20230810,132600,326854021,581,583,583,581,24
|
|
20230810,132500,326840031,583,583,583,583,204
|
|
20230810,132400,326721099,583,583,583,581,293
|
|
20230810,132300,326550284,580,580,580,580,192
|
|
20230810,132200,326438924,580,579,581,579,2603
|
|
20230810,132100,324929063,579,580,580,579,1318
|
|
20230810,132000,324164723,580,580,580,580,49
|
|
20230810,131900,324136303,580,580,580,580,201
|
|
20230810,131800,324019723,580,580,580,580,0
|
|
20230810,131700,324019723,580,580,580,580,120
|
|
20230810,131600,323950123,582,583,583,582,610
|
|
20230810,131500,323594694,583,584,584,583,116
|
|
20230810,131400,323527057,584,584,584,575,581
|
|
20230810,131300,323188925,584,580,584,580,44
|
|
20230810,131200,323163246,583,587,587,583,243
|
|
20230810,131100,323021321,587,582,587,582,26641
|
|
20230810,131000,307420230,581,580,582,580,1187
|
|
20230810,130900,306731106,580,578,580,578,1055
|
|
20230810,130800,306119586,579,579,583,579,6612
|
|
20230810,130700,302287824,580,579,580,579,103
|
|
20230810,130600,302228186,579,577,579,575,658
|
|
20230810,130500,301848886,577,577,577,571,3857
|
|
20230810,130400,299632907,579,579,579,579,0
|
|
20230810,130300,299632907,579,578,579,578,313
|
|
20230810,130200,299451914,578,582,583,577,2596
|
|
20230810,130100,297943415,582,583,583,579,418
|
|
20230810,130000,297700689,583,583,583,583,247
|
|
20230810,125900,297556688,580,581,584,579,1631
|
|
20230810,125800,296610468,584,585,585,582,417
|
|
20230810,125700,296366530,580,578,580,578,1402
|
|
20230810,125600,295554200,578,586,586,578,8304
|
|
20230810,125500,290736901,586,583,590,582,50358
|
|
20230810,125400,261116073,582,579,582,579,1082
|
|
20230810,125300,260488760,578,580,580,578,2176
|
|
20230810,125200,259231029,581,578,584,578,44276
|
|
20230810,125100,233544488,579,578,579,576,31395
|
|
20230810,125000,215398281,578,576,578,576,28206
|
|
20230810,124900,199102887,576,575,576,575,5404
|
|
20230810,124800,195994291,574,575,575,574,647
|
|
20230810,124700,195622517,575,574,575,574,25066
|
|
20230810,124600,181212089,574,574,574,574,511
|
|
20230810,124500,180918775,574,574,574,573,1351
|
|
20230810,124400,180143745,573,571,574,571,12172
|
|
20230810,124300,173167670,571,570,571,570,27099
|
|
20230810,124200,157718139,570,570,570,570,200
|
|
20230810,124100,157604139,570,570,570,570,0
|
|
20230810,124000,157604139,570,570,570,570,202
|
|
20230810,123900,157488999,569,569,569,569,7
|
|
20230810,123800,157485016,569,569,569,569,201
|
|
20230810,123700,157370647,569,569,569,569,0
|
|
20230810,123600,157370647,569,569,569,569,956
|
|
20230810,123500,156826683,569,569,569,569,0
|
|
20230810,123400,156826683,569,569,569,569,1
|
|
20230810,123300,156826114,569,569,569,569,201
|
|
20230810,123200,156711745,567,567,567,567,0
|
|
20230810,123100,156711745,567,567,567,567,111
|
|
20230810,123000,156648808,567,567,567,567,0
|
|
20230810,122900,156648808,567,567,567,567,285
|
|
20230810,122800,156487213,567,567,567,567,0
|
|
20230810,122700,156487213,567,567,567,567,0
|
|
20230810,122600,156487213,567,567,567,567,200
|
|
20230810,122500,156373813,567,567,567,567,0
|
|
20230810,122400,156373813,567,567,567,567,201
|
|
20230810,122300,156259846,567,567,567,567,0
|
|
20230810,122200,156259846,567,567,567,567,731
|
|
20230810,122100,155845369,566,567,567,566,139
|
|
20230810,122000,155766656,567,567,567,567,201
|
|
20230810,121900,155652689,567,567,567,567,232
|
|
20230810,121800,155521145,569,569,569,569,0
|
|
20230810,121700,155521145,569,569,569,569,201
|
|
20230810,121600,155406776,568,568,568,568,0
|
|
20230810,121500,155406776,568,569,569,568,205
|
|
20230810,121400,155290135,568,568,568,568,1
|
|
20230810,121300,155289567,569,569,569,569,216
|
|
20230810,121200,155166663,569,569,569,569,0
|
|
20230810,121100,155166663,569,569,569,569,201
|
|
20230810,121000,155052294,569,569,569,569,0
|
|
20230810,120900,155052294,569,569,569,569,0
|
|
20230810,120800,155052294,569,569,569,569,201
|
|
20230810,120700,154937925,569,569,569,569,32
|
|
20230810,120600,154919717,568,567,568,567,3127
|
|
20230810,120500,153143716,567,566,567,566,321
|
|
20230810,120400,152961719,567,567,567,567,211
|
|
20230810,120300,152842082,567,567,567,567,0
|
|
20230810,120200,152842082,567,567,567,567,201
|
|
20230810,120100,152728115,567,567,567,566,563
|
|
20230810,120000,152408907,567,567,567,567,0
|
|
20230810,115900,152408907,567,567,567,567,201
|
|
20230810,115800,152294940,567,567,567,567,300
|
|
20230810,115700,152124840,567,567,567,566,309
|
|
20230810,115600,151949737,567,567,567,567,196
|
|
20230810,115500,151838605,567,567,567,567,200
|
|
20230810,115400,151725205,567,567,567,567,0
|
|
20230810,115300,151725205,567,568,568,567,18
|
|
20230810,115200,151714991,569,569,569,568,213
|
|
20230810,115100,151593796,569,569,569,569,0
|
|
20230810,115000,151593796,569,569,569,569,201
|
|
20230810,114900,151479427,569,569,569,569,0
|
|
20230810,114800,151479427,569,569,569,569,201
|
|
20230810,114700,151365058,568,568,568,568,0
|
|
20230810,114600,151365058,568,568,568,568,201
|
|
20230810,114500,151250890,568,567,568,567,3833
|
|
20230810,114400,149076350,567,567,567,567,250
|
|
20230810,114300,148934600,567,567,567,567,468
|
|
20230810,114200,148669244,566,566,566,566,0
|
|
20230810,114100,148669244,566,566,566,566,84
|
|
20230810,114000,148621700,566,566,566,566,5
|
|
20230810,113900,148618870,566,566,566,566,200
|
|
20230810,113800,148505670,566,566,566,566,105
|
|
20230810,113700,148446240,566,566,566,566,407
|
|
20230810,113600,148215878,566,565,566,565,156
|
|
20230810,113500,148127602,561,562,566,560,5232
|
|
20230810,113400,145176274,562,561,562,561,436
|
|
20230810,113300,144931477,561,561,561,561,106
|
|
20230810,113200,144872011,561,561,561,561,372
|
|
20230810,113100,144663319,561,561,561,561,126
|
|
20230810,113000,144592633,561,561,561,561,0
|
|
20230810,112900,144592633,561,561,561,561,0
|
|
20230810,112800,144592633,561,561,561,561,164
|
|
20230810,112700,144500629,561,561,561,561,797
|
|
20230810,112600,144053512,560,560,560,560,0
|
|
20230810,112500,144053512,560,560,560,560,0
|
|
20230810,112400,144053512,560,560,560,560,9900
|
|
20230810,112300,138509512,561,561,561,561,1
|
|
20230810,112200,138508951,560,562,562,560,913
|
|
20230810,112100,137996056,562,562,562,562,0
|
|
20230810,112000,137996056,562,562,562,562,250
|
|
20230810,111900,137855556,564,564,564,564,22
|
|
20230810,111800,137843148,564,560,564,560,112
|
|
20230810,111700,137780420,560,560,560,560,0
|
|
20230810,111600,137780420,560,560,560,560,0
|
|
20230810,111500,137780420,560,561,561,560,3171
|
|
20230810,111400,136003007,561,561,561,561,1760
|
|
20230810,111300,135015647,562,562,562,562,17
|
|
20230810,111200,135006093,562,562,562,562,239
|
|
20230810,111100,134871775,562,562,562,562,476
|
|
20230810,111000,134604263,562,565,565,562,5727
|
|
20230810,110900,131374999,566,566,566,566,50
|
|
20230810,110800,131346699,567,567,567,567,10
|
|
20230810,110700,131341029,566,565,566,565,303
|
|
20230810,110600,131169815,565,567,567,565,29972
|
|
20230810,110500,114203055,568,568,568,568,120
|
|
20230810,110400,114134895,568,568,568,568,119
|
|
20230810,110300,114067303,569,569,569,569,100
|
|
20230810,110200,114010403,569,569,569,569,92
|
|
20230810,110100,113958055,569,570,570,569,704
|
|
20230810,110000,113557478,571,566,571,566,18187
|
|
20230810,105900,103229127,566,566,566,566,1000
|
|
20230810,105800,102663127,566,566,566,566,5
|
|
20230810,105700,102660297,565,566,566,565,484
|
|
20230810,105600,102386739,566,566,566,566,1000
|
|
20230810,105500,101820739,567,567,567,567,0
|
|
20230810,105400,101820739,567,567,567,567,0
|
|
20230810,105300,101820739,567,565,567,565,502
|
|
20230810,105200,101537105,566,566,566,566,4373
|
|
20230810,105100,99061987,565,565,565,565,4801
|
|
20230810,105000,96349422,565,565,565,565,1
|
|
20230810,104900,96348857,565,564,565,564,101
|
|
20230810,104800,96291841,564,564,564,564,12
|
|
20230810,104700,96285073,565,565,565,565,104
|
|
20230810,104600,96226313,562,564,565,562,142
|
|
20230810,104500,96146226,563,563,563,563,0
|
|
20230810,104400,96146226,563,563,563,563,2349
|
|
20230810,104300,94823739,563,562,563,562,608
|
|
20230810,104200,94481443,562,562,562,562,2990
|
|
20230810,104100,92801063,563,563,563,563,1
|
|
20230810,104000,92800500,564,564,564,564,1846
|
|
20230810,103900,91759356,564,564,564,564,1000
|
|
20230810,103800,91195356,564,564,564,563,104
|
|
20230810,103700,91136706,564,564,564,564,600
|
|
20230810,103600,90798306,565,565,565,565,0
|
|
20230810,103500,90798306,565,565,565,565,0
|
|
20230810,103400,90798306,565,564,565,564,100
|
|
20230810,103300,90741898,560,562,562,560,1876
|
|
20230810,103200,89690643,562,562,562,562,0
|
|
20230810,103100,89690643,562,562,562,562,380
|
|
20230810,103000,89477083,562,563,563,562,920
|
|
20230810,102900,88959977,564,563,564,562,1235
|
|
20230810,102800,88264850,562,563,563,562,1095
|
|
20230810,102700,87648413,564,563,564,563,23
|
|
20230810,102600,87635459,565,565,565,565,0
|
|
20230810,102500,87635459,565,564,565,564,658
|
|
20230810,102400,87263839,563,564,564,563,740
|
|
20230810,102300,86847215,565,565,565,565,0
|
|
20230810,102200,86847215,565,565,565,565,110
|
|
20230810,102100,86785065,565,564,565,564,200
|
|
20230810,102000,86672165,563,561,563,561,4649
|
|
20230810,101900,84057340,560,560,560,560,0
|
|
20230810,101800,84057340,560,560,561,560,3760
|
|
20230810,101700,81951569,560,560,560,560,459
|
|
20230810,101600,81694529,560,560,560,560,100
|
|
20230810,101500,81638529,561,561,561,561,0
|
|
20230810,101400,81638529,561,561,561,561,0
|
|
20230810,101300,81638529,561,561,561,561,0
|
|
20230810,101200,81638529,561,561,561,561,0
|
|
20230810,101100,81638529,561,562,562,560,135
|
|
20230810,101000,81562889,558,561,561,558,2900
|
|
20230810,100900,79943054,561,561,561,561,6
|
|
20230810,100800,79939688,561,561,562,561,565
|
|
20230810,100700,79622713,559,561,561,559,7786
|
|
20230810,100600,75265143,561,561,561,561,0
|
|
20230810,100500,75265143,561,561,561,561,50
|
|
20230810,100400,75237093,561,561,561,561,0
|
|
20230810,100300,75237093,561,561,561,561,10
|
|
20230810,100200,75231483,560,561,561,560,1851
|
|
20230810,100100,74194921,562,562,562,562,35
|
|
20230810,100000,74175251,562,562,562,562,236
|
|
20230810,095900,74042619,562,562,562,562,101
|
|
20230810,095800,73985857,562,562,562,562,100
|
|
20230810,095700,73929657,562,562,562,562,721
|
|
20230810,095600,73524455,562,566,566,562,710
|
|
20230810,095500,73125395,566,565,566,565,1300
|
|
20230810,095400,72390319,566,564,567,558,14501
|
|
20230810,095300,64222656,564,562,564,562,8555
|
|
20230810,095200,59403638,562,559,562,559,4801
|
|
20230810,095100,56711192,558,558,559,558,5763
|
|
20230810,095000,53495428,558,557,558,557,3477
|
|
20230810,094900,51557605,557,557,557,557,5
|
|
20230810,094800,51554820,558,558,558,558,39
|
|
20230810,094700,51533058,558,558,558,558,0
|
|
20230810,094600,51533058,558,558,558,558,480
|
|
20230810,094500,51265218,559,557,559,556,1230
|
|
20230810,094400,50581112,559,557,559,557,1010
|
|
20230810,094300,50018522,559,560,560,558,250
|
|
20230810,094200,49878757,560,560,563,560,226
|
|
20230810,094100,49752142,561,562,563,561,1152
|
|
20230810,094000,49105209,562,560,563,558,1204
|
|
20230810,093900,48429352,563,558,563,558,17391
|
|
20230810,093800,38681039,558,558,558,558,4089
|
|
20230810,093700,36399377,558,557,558,557,133
|
|
20230810,093600,36325173,558,551,558,551,13963
|
|
20230810,093500,28573164,552,552,552,552,0
|
|
20230810,093400,28573164,552,552,552,548,53
|
|
20230810,093300,28544068,552,552,552,552,3
|
|
20230810,093200,28542412,552,552,552,552,22
|
|
20230810,093100,28530268,552,552,552,548,7036
|
|
20230810,093000,24663208,552,552,552,552,72
|
|
20230810,092900,24623464,552,552,552,552,97
|
|
20230810,092800,24569920,554,553,554,552,2539
|
|
20230810,092700,23168073,554,552,554,552,1466
|
|
20230810,092600,22356243,553,551,553,551,3150
|
|
20230810,092500,20618523,550,550,550,550,121
|
|
20230810,092400,20551973,549,549,549,549,240
|
|
20230810,092300,20420213,549,548,549,548,662
|
|
20230810,092200,20056776,547,545,547,545,3309
|
|
20230810,092100,18249575,545,544,545,544,111
|
|
20230810,092000,18189100,544,545,545,544,332
|
|
20230810,091900,18008170,545,545,545,545,174
|
|
20230810,091800,17913340,545,545,545,545,0
|
|
20230810,091700,17913340,545,545,545,545,9361
|
|
20230810,091600,12811595,545,545,545,545,4
|
|
20230810,091500,12809415,545,542,545,541,2161
|
|
20230810,091400,11634523,541,542,542,541,2319
|
|
20230810,091300,10378747,543,543,543,543,102
|
|
20230810,091200,10323361,544,545,545,544,5397
|
|
20230810,091100,7386273,545,545,545,545,681
|
|
20230810,091000,7015128,545,546,546,545,2110
|
|
20230810,090900,5863168,546,545,546,545,879
|
|
20230810,090800,5383777,545,549,549,545,201
|
|
20230810,090700,5273832,549,549,549,549,300
|
|
20230810,090600,5109132,549,550,557,549,1665
|
|
20230810,090500,4188893,542,542,542,542,0
|
|
20230810,090400,4188893,542,542,542,542,0
|
|
20230810,090300,4188893,542,542,542,542,0
|
|
20230810,090200,4188893,542,540,542,540,2002
|
|
20230810,090100,3103812,542,542,542,542,1
|
|
20230810,090000,3103270,542,556,556,542,4618
|