577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183400,234130404,587,587,587,587,831
|
|
20230809,183300,234130404,587,587,587,587,0
|
|
20230809,183200,234130404,587,587,587,587,0
|
|
20230809,183100,234130404,587,587,587,587,0
|
|
20230809,183000,234130404,587,587,587,587,0
|
|
20230809,182900,234130404,587,587,587,587,0
|
|
20230809,182800,234130404,587,587,587,587,0
|
|
20230809,182700,234130404,587,587,587,587,0
|
|
20230809,182600,234130404,587,587,587,587,0
|
|
20230809,182500,234130404,587,587,587,587,0
|
|
20230809,182400,234130404,587,587,587,587,0
|
|
20230809,182300,234130404,587,587,587,587,0
|
|
20230809,182200,234130404,587,587,587,587,0
|
|
20230809,182100,234130404,587,587,587,587,0
|
|
20230809,182000,234130404,587,587,587,587,0
|
|
20230809,181900,234130404,587,587,587,587,0
|
|
20230809,181800,234130404,587,587,587,587,0
|
|
20230809,181700,234130404,587,587,587,587,0
|
|
20230809,181600,234130404,587,587,587,587,0
|
|
20230809,181500,234130404,587,587,587,587,0
|
|
20230809,181400,234130404,587,587,587,587,0
|
|
20230809,181300,234130404,587,587,587,587,0
|
|
20230809,181200,234130404,587,587,587,587,0
|
|
20230809,181100,234130404,587,587,587,587,0
|
|
20230809,181000,234130404,587,587,587,587,0
|
|
20230809,180900,234130404,587,587,587,587,0
|
|
20230809,180800,234130404,587,587,587,587,0
|
|
20230809,180700,234130404,587,587,587,587,0
|
|
20230809,180600,234130404,587,587,587,587,0
|
|
20230809,180500,234130404,587,587,587,587,0
|
|
20230809,180400,234130404,587,587,587,587,831
|
|
20230809,180300,234130404,587,587,587,587,0
|
|
20230809,180200,234130404,587,587,587,587,0
|
|
20230809,180100,234130404,587,587,587,587,0
|
|
20230809,180000,234130404,587,587,587,587,0
|
|
20230809,175900,234130404,587,587,587,587,0
|
|
20230809,175800,234130404,587,587,587,587,0
|
|
20230809,175700,234130404,587,587,587,587,0
|
|
20230809,175600,234130404,587,587,587,587,0
|
|
20230809,175500,234130404,587,587,587,587,0
|
|
20230809,175400,234130404,587,587,587,587,0
|
|
20230809,175300,234130404,587,587,587,587,0
|
|
20230809,175200,234130404,587,587,587,587,0
|
|
20230809,175100,234130404,587,587,587,587,0
|
|
20230809,175000,234130404,587,587,587,587,0
|
|
20230809,174900,234130404,587,587,587,587,0
|
|
20230809,174800,234130404,587,587,587,587,0
|
|
20230809,174700,234130404,587,587,587,587,0
|
|
20230809,174600,234130404,587,587,587,587,0
|
|
20230809,174500,234130404,587,587,587,587,0
|
|
20230809,174400,234130404,587,587,587,587,0
|
|
20230809,174300,234130404,587,587,587,587,0
|
|
20230809,174200,234130404,587,587,587,587,0
|
|
20230809,174100,234130404,587,587,587,587,0
|
|
20230809,174000,234130404,587,587,587,587,0
|
|
20230809,173900,234130404,587,587,587,587,0
|
|
20230809,173800,234130404,587,587,587,587,0
|
|
20230809,173700,234130404,587,587,587,587,0
|
|
20230809,173600,234130404,587,587,587,587,0
|
|
20230809,173500,234130404,587,587,587,587,0
|
|
20230809,173400,234130404,587,587,587,587,831
|
|
20230809,173300,234130404,587,587,587,587,0
|
|
20230809,173200,234130404,587,587,587,587,0
|
|
20230809,173100,234130404,587,587,587,587,0
|
|
20230809,173000,234130404,587,587,587,587,0
|
|
20230809,172900,234130404,587,587,587,587,0
|
|
20230809,172800,234130404,587,587,587,587,0
|
|
20230809,172700,234130404,587,587,587,587,0
|
|
20230809,172600,234130404,587,587,587,587,0
|
|
20230809,172500,234130404,587,587,587,587,0
|
|
20230809,172400,234130404,587,587,587,587,0
|
|
20230809,172300,234130404,587,587,587,587,0
|
|
20230809,172200,234130404,587,587,587,587,0
|
|
20230809,172100,234130404,587,587,587,587,0
|
|
20230809,172000,234130404,587,587,587,587,0
|
|
20230809,171900,234130404,587,587,587,587,0
|
|
20230809,171800,234130404,587,587,587,587,0
|
|
20230809,171700,234130404,587,587,587,587,0
|
|
20230809,171600,234130404,587,587,587,587,0
|
|
20230809,171500,234130404,587,587,587,587,0
|
|
20230809,171400,234130404,587,587,587,587,0
|
|
20230809,171300,234130404,587,587,587,587,0
|
|
20230809,171200,234130404,587,587,587,587,0
|
|
20230809,171100,234130404,587,587,587,587,0
|
|
20230809,171000,234130404,587,587,587,587,0
|
|
20230809,170900,234130404,587,587,587,587,0
|
|
20230809,170800,234130404,587,587,587,587,0
|
|
20230809,170700,234130404,587,587,587,587,0
|
|
20230809,170600,234130404,587,587,587,587,0
|
|
20230809,170500,234130404,587,587,587,587,0
|
|
20230809,170400,234130404,587,587,587,587,831
|
|
20230809,170300,234130404,587,587,587,587,0
|
|
20230809,170200,234130404,587,587,587,587,0
|
|
20230809,170100,234130404,587,587,587,587,0
|
|
20230809,170000,234130404,587,587,587,587,0
|
|
20230809,165900,234130404,587,587,587,587,0
|
|
20230809,165800,234130404,587,587,587,587,0
|
|
20230809,165700,234130404,587,587,587,587,0
|
|
20230809,165600,234130404,587,587,587,587,0
|
|
20230809,165500,234130404,587,587,587,587,0
|
|
20230809,165400,234130404,587,587,587,587,0
|
|
20230809,165300,234130404,587,587,587,587,0
|
|
20230809,165200,234130404,587,587,587,587,0
|
|
20230809,165100,234130404,587,587,587,587,0
|
|
20230809,165000,234130404,587,587,587,587,0
|
|
20230809,164900,234130404,587,587,587,587,0
|
|
20230809,164800,234130404,587,587,587,587,0
|
|
20230809,164700,234130404,587,587,587,587,0
|
|
20230809,164600,234130404,587,587,587,587,0
|
|
20230809,164500,234130404,587,587,587,587,0
|
|
20230809,164400,234130404,587,587,587,587,0
|
|
20230809,164300,234130404,587,587,587,587,0
|
|
20230809,164200,234130404,587,587,587,587,0
|
|
20230809,164100,234130404,587,587,587,587,0
|
|
20230809,164000,234130404,587,587,587,587,0
|
|
20230809,163900,234130404,587,587,587,587,0
|
|
20230809,163800,234130404,587,587,587,587,0
|
|
20230809,163700,234130404,587,587,587,587,0
|
|
20230809,163600,234130404,587,587,587,587,0
|
|
20230809,163500,234130404,587,587,587,587,0
|
|
20230809,163400,234130404,587,587,587,587,831
|
|
20230809,163300,234130404,587,587,587,587,0
|
|
20230809,163200,234130404,587,587,587,587,0
|
|
20230809,163100,234130404,587,587,587,587,0
|
|
20230809,163000,234130404,587,587,587,587,0
|
|
20230809,162900,234130404,587,587,587,587,0
|
|
20230809,162800,234130404,587,587,587,587,0
|
|
20230809,162700,234130404,587,587,587,587,0
|
|
20230809,162600,234130404,587,587,587,587,0
|
|
20230809,162500,234130404,587,587,587,587,0
|
|
20230809,162400,234130404,587,587,587,587,0
|
|
20230809,162300,234130404,587,587,587,587,0
|
|
20230809,162200,234130404,587,587,587,587,0
|
|
20230809,162100,234130404,587,587,587,587,0
|
|
20230809,162000,234130404,587,587,587,587,0
|
|
20230809,161900,234130404,587,587,587,587,0
|
|
20230809,161800,234130404,587,587,587,587,0
|
|
20230809,161700,234130404,587,587,587,587,0
|
|
20230809,161600,234130404,587,587,587,587,0
|
|
20230809,161500,234130404,587,587,587,587,0
|
|
20230809,161400,234130404,587,587,587,587,0
|
|
20230809,161300,234130404,587,587,587,587,0
|
|
20230809,161200,234130404,587,587,587,587,0
|
|
20230809,161100,234130404,587,587,587,587,0
|
|
20230809,161000,234130404,587,587,587,587,0
|
|
20230809,160900,234130404,587,587,587,587,0
|
|
20230809,160800,234130404,587,587,587,587,0
|
|
20230809,160700,234130404,587,587,587,587,0
|
|
20230809,160600,234130404,587,587,587,587,0
|
|
20230809,160500,234130404,587,587,587,587,0
|
|
20230809,160400,234130404,587,587,587,587,831
|
|
20230809,160300,234130404,587,587,587,587,0
|
|
20230809,160200,234130404,587,587,587,587,0
|
|
20230809,160100,234130404,587,587,587,587,0
|
|
20230809,160000,234130404,587,587,587,587,0
|
|
20230809,155900,234130404,587,587,587,587,0
|
|
20230809,155800,234130404,587,587,587,587,0
|
|
20230809,155700,234130404,587,587,587,587,0
|
|
20230809,155600,234130404,587,587,587,587,0
|
|
20230809,155500,234130404,587,587,587,587,0
|
|
20230809,155400,234130404,587,587,587,587,0
|
|
20230809,155300,234130404,587,587,587,587,0
|
|
20230809,155200,234130404,587,587,587,587,0
|
|
20230809,155100,234130404,587,587,587,587,0
|
|
20230809,155000,234130404,587,587,587,587,0
|
|
20230809,154900,234130404,587,587,587,587,0
|
|
20230809,154800,234130404,587,587,587,587,0
|
|
20230809,154700,234130404,587,587,587,587,0
|
|
20230809,154600,234130404,587,587,587,587,0
|
|
20230809,154500,234130404,587,587,587,587,0
|
|
20230809,154400,234130404,587,587,587,587,0
|
|
20230809,154300,234130404,587,587,587,587,0
|
|
20230809,154200,234130404,587,587,587,587,0
|
|
20230809,154100,234130404,587,587,587,587,0
|
|
20230809,154000,234130404,587,587,587,587,0
|
|
20230809,153900,234130404,587,587,587,587,0
|
|
20230809,153800,234130404,587,587,587,587,0
|
|
20230809,153700,234130404,587,587,587,587,0
|
|
20230809,153600,234130404,587,587,587,587,0
|
|
20230809,153500,234130404,587,587,587,587,0
|
|
20230809,153400,234130404,587,587,587,587,831
|
|
20230809,153300,234130404,587,587,587,587,0
|
|
20230809,153200,234130404,587,587,587,587,0
|
|
20230809,153100,234130404,587,587,587,587,0
|
|
20230809,153000,234130404,587,587,587,587,831
|
|
20230809,152900,233642607,585,585,585,585,0
|
|
20230809,152800,233642607,585,585,585,585,0
|
|
20230809,152700,233642607,585,585,585,585,0
|
|
20230809,152600,233642607,585,585,585,585,0
|
|
20230809,152500,233642607,585,585,585,585,0
|
|
20230809,152400,233642607,585,585,585,585,0
|
|
20230809,152300,233642607,585,585,585,585,0
|
|
20230809,152200,233642607,585,585,585,585,0
|
|
20230809,152100,233642607,585,585,585,585,0
|
|
20230809,152000,233642607,585,585,585,585,0
|
|
20230809,151900,233642607,585,585,585,585,428
|
|
20230809,151800,233392227,587,587,587,587,0
|
|
20230809,151700,233392227,587,587,587,587,1
|
|
20230809,151600,233391640,586,586,586,586,1131
|
|
20230809,151500,232728874,586,586,586,586,2648
|
|
20230809,151400,231177146,586,585,586,585,1167
|
|
20230809,151300,230494251,585,585,585,585,1719
|
|
20230809,151200,229488636,585,585,585,585,3401
|
|
20230809,151100,227499051,585,585,585,585,2863
|
|
20230809,151000,225824196,585,585,585,585,14034
|
|
20230809,150900,217614306,585,585,585,585,6300
|
|
20230809,150800,213928806,585,585,585,585,650
|
|
20230809,150700,213548556,586,586,586,586,0
|
|
20230809,150600,213548556,586,586,586,586,365
|
|
20230809,150500,213334666,586,586,586,586,400
|
|
20230809,150400,213100266,586,586,586,586,1478
|
|
20230809,150300,212234158,586,586,587,586,3683
|
|
20230809,150200,210075919,587,587,587,587,0
|
|
20230809,150100,210075919,587,587,587,587,0
|
|
20230809,150000,210075919,587,587,587,587,0
|
|
20230809,145900,210075919,587,586,587,586,1001
|
|
20230809,145800,209488411,586,587,587,586,35
|
|
20230809,145700,209467900,586,586,586,586,0
|
|
20230809,145600,209467900,586,585,586,585,7831
|
|
20230809,145500,204882947,584,584,584,584,1118
|
|
20230809,145400,204230035,584,584,584,584,0
|
|
20230809,145300,204230035,584,584,584,584,0
|
|
20230809,145200,204230035,584,584,584,584,0
|
|
20230809,145100,204230035,584,584,584,584,0
|
|
20230809,145000,204230035,584,585,585,584,2
|
|
20230809,144900,204228866,585,585,585,585,1554
|
|
20230809,144800,203319776,584,584,584,584,1
|
|
20230809,144700,203319192,584,584,584,584,0
|
|
20230809,144600,203319192,584,584,584,584,0
|
|
20230809,144500,203319192,584,584,584,584,0
|
|
20230809,144400,203319192,584,584,584,584,0
|
|
20230809,144300,203319192,584,584,584,584,0
|
|
20230809,144200,203319192,584,584,584,584,23
|
|
20230809,144100,203305760,584,584,584,584,0
|
|
20230809,144000,203305760,584,584,584,584,0
|
|
20230809,143900,203305760,584,584,584,584,700
|
|
20230809,143800,202896960,585,585,585,585,1
|
|
20230809,143700,202896375,586,586,586,586,36
|
|
20230809,143600,202875279,586,586,586,586,54
|
|
20230809,143500,202843635,586,586,586,586,0
|
|
20230809,143400,202843635,586,586,586,586,0
|
|
20230809,143300,202843635,586,586,586,586,0
|
|
20230809,143200,202843635,586,586,586,586,0
|
|
20230809,143100,202843635,586,586,586,586,0
|
|
20230809,143000,202843635,586,586,586,586,1
|
|
20230809,142900,202843049,585,585,585,585,3020
|
|
20230809,142800,201076349,585,585,585,585,0
|
|
20230809,142700,201076349,585,585,585,585,2
|
|
20230809,142600,201075179,585,585,585,585,1009
|
|
20230809,142500,200484914,585,585,585,585,0
|
|
20230809,142400,200484914,585,585,585,585,0
|
|
20230809,142300,200484914,585,585,585,585,0
|
|
20230809,142200,200484914,585,585,585,585,2
|
|
20230809,142100,200483744,584,584,584,584,0
|
|
20230809,142000,200483744,584,584,584,584,0
|
|
20230809,141900,200483744,584,584,584,584,0
|
|
20230809,141800,200483744,584,584,584,584,12
|
|
20230809,141700,200476736,585,585,585,585,4
|
|
20230809,141600,200474396,585,585,585,585,3
|
|
20230809,141500,200472641,585,585,585,585,0
|
|
20230809,141400,200472641,585,585,585,585,200
|
|
20230809,141300,200355641,585,585,585,585,2
|
|
20230809,141200,200354471,585,584,585,584,4401
|
|
20230809,141100,197784285,583,583,583,583,2128
|
|
20230809,141000,196543661,583,583,583,583,500
|
|
20230809,140900,196252161,582,582,582,582,2
|
|
20230809,140800,196250997,582,582,583,582,14
|
|
20230809,140700,196242847,582,584,584,582,23
|
|
20230809,140600,196229443,581,583,583,581,4000
|
|
20230809,140500,193901959,584,584,584,584,2
|
|
20230809,140400,193900791,584,584,584,584,85
|
|
20230809,140300,193851151,583,583,583,583,55
|
|
20230809,140200,193819086,584,584,584,584,1502
|
|
20230809,140100,192941918,584,584,584,584,2
|
|
20230809,140000,192940750,583,583,583,583,0
|
|
20230809,135900,192940750,583,583,583,583,0
|
|
20230809,135800,192940750,583,583,583,583,0
|
|
20230809,135700,192940750,583,583,583,583,0
|
|
20230809,135600,192940750,583,583,583,583,7051
|
|
20230809,135500,188830017,580,580,580,580,0
|
|
20230809,135400,188830017,580,580,580,580,0
|
|
20230809,135300,188830017,580,582,582,580,9528
|
|
20230809,135200,183303173,582,582,582,582,0
|
|
20230809,135100,183303173,582,582,582,582,83
|
|
20230809,135000,183254867,582,582,582,582,0
|
|
20230809,134900,183254867,582,582,582,582,0
|
|
20230809,134800,183254867,582,582,582,582,0
|
|
20230809,134700,183254867,582,582,582,582,32
|
|
20230809,134600,183236243,581,582,582,580,2543
|
|
20230809,134500,181761050,583,583,583,583,0
|
|
20230809,134400,181761050,583,583,583,583,0
|
|
20230809,134300,181761050,583,583,583,583,10
|
|
20230809,134200,181755220,583,583,583,583,40
|
|
20230809,134100,181731900,581,581,581,581,22
|
|
20230809,134000,181719118,581,581,581,581,107
|
|
20230809,133900,181656951,582,582,582,582,498
|
|
20230809,133800,181367115,582,582,582,582,0
|
|
20230809,133700,181367115,582,582,582,582,500
|
|
20230809,133600,181076115,582,582,582,582,1
|
|
20230809,133500,181075533,582,583,583,582,503
|
|
20230809,133400,180782786,581,583,583,581,810
|
|
20230809,133300,180312160,581,581,581,581,0
|
|
20230809,133200,180312160,581,582,583,581,2186
|
|
20230809,133100,179041779,583,583,583,583,278
|
|
20230809,133000,178879705,584,584,584,584,0
|
|
20230809,132900,178879705,584,584,584,584,1
|
|
20230809,132800,178879121,584,584,584,584,0
|
|
20230809,132700,178879121,584,584,584,584,693
|
|
20230809,132600,178474409,584,584,584,584,820
|
|
20230809,132500,177995529,584,584,584,584,0
|
|
20230809,132400,177995529,584,584,584,584,0
|
|
20230809,132300,177995529,584,584,584,584,0
|
|
20230809,132200,177995529,584,584,584,584,15
|
|
20230809,132100,177986769,584,584,584,584,0
|
|
20230809,132000,177986769,584,584,584,584,0
|
|
20230809,131900,177986769,584,584,584,584,0
|
|
20230809,131800,177986769,584,584,584,584,123
|
|
20230809,131700,177914937,584,584,584,584,32
|
|
20230809,131600,177896249,584,584,584,584,33
|
|
20230809,131500,177876977,584,584,584,581,996
|
|
20230809,131400,177295325,584,581,584,581,130
|
|
20230809,131300,177219453,581,583,584,581,757
|
|
20230809,131200,176778154,584,583,584,581,1308
|
|
20230809,131100,176014414,581,582,582,580,1287
|
|
20230809,131000,175267844,584,584,584,584,0
|
|
20230809,130900,175267844,584,584,584,584,16
|
|
20230809,130800,175258500,585,583,585,581,1678
|
|
20230809,130700,174280147,585,585,585,585,0
|
|
20230809,130600,174280147,585,585,585,585,0
|
|
20230809,130500,174280147,585,585,585,585,1500
|
|
20230809,130400,173402647,581,584,584,581,1949
|
|
20230809,130300,172269410,584,584,584,584,0
|
|
20230809,130200,172269410,584,584,584,584,0
|
|
20230809,130100,172269410,584,584,584,584,0
|
|
20230809,130000,172269410,584,584,584,584,51
|
|
20230809,125900,172239626,585,585,585,585,1
|
|
20230809,125800,172239041,585,585,585,585,4
|
|
20230809,125700,172236701,585,585,585,585,0
|
|
20230809,125600,172236701,585,585,585,585,0
|
|
20230809,125500,172236701,585,585,585,585,0
|
|
20230809,125400,172236701,585,585,585,585,1
|
|
20230809,125300,172236116,585,585,585,585,1
|
|
20230809,125200,172235531,581,584,584,581,7184
|
|
20230809,125100,168059918,583,583,583,583,8
|
|
20230809,125000,168055254,583,586,586,583,688
|
|
20230809,124900,167654116,585,585,585,584,11367
|
|
20230809,124800,161015778,586,586,586,586,0
|
|
20230809,124700,161015778,586,585,586,584,2439
|
|
20230809,124600,159589105,585,585,587,585,129
|
|
20230809,124500,159513633,584,584,584,584,1137
|
|
20230809,124400,158849625,584,586,586,584,20000
|
|
20230809,124300,147149741,586,586,586,586,10
|
|
20230809,124200,147143881,587,587,587,587,0
|
|
20230809,124100,147143881,587,586,587,586,5543
|
|
20230809,124000,143890142,587,586,587,586,100
|
|
20230809,123900,143831443,585,585,585,585,789
|
|
20230809,123800,143369878,586,586,586,586,101
|
|
20230809,123700,143310692,586,586,586,586,0
|
|
20230809,123600,143310692,586,586,586,586,5459
|
|
20230809,123500,140111718,586,586,586,586,0
|
|
20230809,123400,140111718,586,586,586,586,0
|
|
20230809,123300,140111718,586,586,586,586,0
|
|
20230809,123200,140111718,586,586,586,586,0
|
|
20230809,123100,140111718,586,586,586,586,3
|
|
20230809,123000,140109960,586,586,586,586,500
|
|
20230809,122900,139816960,586,586,586,586,101
|
|
20230809,122800,139757774,586,586,586,586,200
|
|
20230809,122700,139640574,586,586,586,586,5
|
|
20230809,122600,139637644,585,585,585,585,0
|
|
20230809,122500,139637644,585,585,585,585,26
|
|
20230809,122400,139622434,585,585,585,585,1
|
|
20230809,122300,139621849,585,585,585,585,0
|
|
20230809,122200,139621849,585,585,585,585,1277
|
|
20230809,122100,138874804,585,585,585,585,0
|
|
20230809,122000,138874804,585,585,585,585,0
|
|
20230809,121900,138874804,585,585,585,585,0
|
|
20230809,121800,138874804,585,585,585,585,0
|
|
20230809,121700,138874804,585,585,585,585,9
|
|
20230809,121600,138869539,586,586,586,586,17
|
|
20230809,121500,138859577,586,586,586,586,2
|
|
20230809,121400,138858405,585,585,585,585,0
|
|
20230809,121300,138858405,585,585,585,585,0
|
|
20230809,121200,138858405,585,585,585,585,0
|
|
20230809,121100,138858405,585,585,585,585,0
|
|
20230809,121000,138858405,585,585,585,585,0
|
|
20230809,120900,138858405,585,585,585,585,0
|
|
20230809,120800,138858405,585,585,585,585,0
|
|
20230809,120700,138858405,585,585,585,585,0
|
|
20230809,120600,138858405,585,585,585,585,0
|
|
20230809,120500,138858405,585,585,585,585,0
|
|
20230809,120400,138858405,585,585,585,585,1
|
|
20230809,120300,138857820,586,586,586,586,0
|
|
20230809,120200,138857820,586,586,586,586,0
|
|
20230809,120100,138857820,586,585,586,585,2000
|
|
20230809,120000,137686320,585,585,585,585,0
|
|
20230809,115900,137686320,585,585,585,585,369
|
|
20230809,115800,137470455,586,586,586,586,0
|
|
20230809,115700,137470455,586,586,586,586,1255
|
|
20230809,115600,136735025,586,584,586,584,186
|
|
20230809,115500,136626398,584,584,584,584,0
|
|
20230809,115400,136626398,584,584,584,584,188
|
|
20230809,115300,136516606,584,584,586,584,791
|
|
20230809,115200,136054659,585,585,585,585,125
|
|
20230809,115100,135981534,585,585,586,585,1186
|
|
20230809,115000,135287723,584,584,584,584,300
|
|
20230809,114900,135112523,585,584,585,584,7001
|
|
20230809,114800,131023938,583,582,583,582,552
|
|
20230809,114700,130702490,582,582,582,582,0
|
|
20230809,114600,130702490,582,582,582,582,0
|
|
20230809,114500,130702490,582,581,582,581,367
|
|
20230809,114400,130489079,581,582,583,581,1555
|
|
20230809,114300,129585522,582,582,582,582,5576
|
|
20230809,114200,126340290,583,582,583,582,2604
|
|
20230809,114100,124822631,582,582,582,582,2259
|
|
20230809,114000,123507893,584,583,584,582,369
|
|
20230809,113900,123293132,582,582,582,582,0
|
|
20230809,113800,123293132,582,583,583,582,3
|
|
20230809,113700,123291384,583,582,583,582,1332
|
|
20230809,113600,122515168,583,583,583,583,28
|
|
20230809,113500,122498844,582,583,583,582,286
|
|
20230809,113400,122332290,583,583,583,583,78
|
|
20230809,113300,122286816,585,583,585,583,256
|
|
20230809,113200,122137356,583,583,583,583,189
|
|
20230809,113100,122027169,587,583,587,582,1067
|
|
20230809,113000,121403662,587,587,587,587,0
|
|
20230809,112900,121403662,587,584,587,584,187
|
|
20230809,112800,121294448,582,583,583,582,1099
|
|
20230809,112700,120653849,583,585,585,583,183
|
|
20230809,112600,120547120,585,585,585,585,880
|
|
20230809,112500,120032320,585,585,585,585,1690
|
|
20230809,112400,119043670,585,585,585,585,0
|
|
20230809,112300,119043670,585,583,585,583,286
|
|
20230809,112200,118876903,584,584,584,584,0
|
|
20230809,112100,118876903,584,584,584,584,97
|
|
20230809,112000,118820255,584,583,584,583,185
|
|
20230809,111900,118712399,583,583,583,583,435
|
|
20230809,111800,118458794,583,584,584,582,9875
|
|
20230809,111700,112701844,583,584,584,583,980
|
|
20230809,111600,112130184,584,585,585,584,1254
|
|
20230809,111500,111397692,586,586,586,586,1
|
|
20230809,111400,111397106,585,585,585,585,1
|
|
20230809,111300,111396521,585,585,585,584,1973
|
|
20230809,111200,110242773,584,586,586,584,174
|
|
20230809,111100,110140981,585,585,585,585,0
|
|
20230809,111000,110140981,585,586,586,585,111
|
|
20230809,110900,110075939,586,586,586,586,8
|
|
20230809,110800,110071251,587,587,587,587,184
|
|
20230809,110700,109963243,587,585,587,585,51
|
|
20230809,110600,109933366,585,585,585,585,72
|
|
20230809,110500,109891246,585,585,585,585,200
|
|
20230809,110400,109774246,587,585,587,585,1100
|
|
20230809,110300,109129303,584,584,584,584,2
|
|
20230809,110200,109128135,583,584,585,583,10000
|
|
20230809,110100,103286545,584,584,584,584,568
|
|
20230809,110000,102954833,585,586,586,585,9752
|
|
20230809,105900,97244508,586,587,587,586,558
|
|
20230809,105800,96917420,587,589,589,587,8928
|
|
20230809,105700,91668478,589,589,589,589,303
|
|
20230809,105600,91490011,589,589,589,589,300
|
|
20230809,105500,91313311,589,589,589,588,1657
|
|
20230809,105400,90337425,589,588,589,588,28
|
|
20230809,105300,90320947,589,588,589,588,393
|
|
20230809,105200,90089845,587,587,587,587,13
|
|
20230809,105100,90082214,587,587,587,587,0
|
|
20230809,105000,90082214,587,587,587,587,368
|
|
20230809,104900,89866198,587,587,587,587,74
|
|
20230809,104800,89822760,587,587,587,587,184
|
|
20230809,104700,89714752,587,587,587,587,0
|
|
20230809,104600,89714752,587,588,588,587,1318
|
|
20230809,104500,88940601,588,588,588,588,165
|
|
20230809,104400,88843581,589,589,589,589,923
|
|
20230809,104300,88299934,588,589,589,588,484
|
|
20230809,104200,88015042,589,589,589,589,0
|
|
20230809,104100,88015042,589,589,589,589,185
|
|
20230809,104000,87906077,588,588,588,588,184
|
|
20230809,103900,87797885,589,589,589,589,0
|
|
20230809,103800,87797885,589,589,589,589,0
|
|
20230809,103700,87797885,589,589,589,589,500
|
|
20230809,103600,87503385,590,590,590,590,0
|
|
20230809,103500,87503385,590,591,591,590,431
|
|
20230809,103400,87248790,590,590,590,590,475
|
|
20230809,103300,86968540,591,591,591,591,184
|
|
20230809,103200,86859796,592,587,592,587,1303
|
|
20230809,103100,86090155,592,587,592,586,7023
|
|
20230809,103000,81962475,586,588,588,586,7202
|
|
20230809,102900,77735851,588,588,588,588,1121
|
|
20230809,102800,77076703,590,590,590,590,1
|
|
20230809,102700,77076113,590,590,590,590,1
|
|
20230809,102600,77075523,591,590,591,590,185
|
|
20230809,102500,76966372,589,589,589,589,68
|
|
20230809,102400,76926320,589,589,589,589,300
|
|
20230809,102300,76749620,589,589,589,589,184
|
|
20230809,102200,76641244,591,591,591,591,0
|
|
20230809,102100,76641244,591,591,591,591,17
|
|
20230809,102000,76631197,591,590,591,590,295
|
|
20230809,101900,76457146,590,590,590,590,184
|
|
20230809,101800,76348586,588,588,588,588,2650
|
|
20230809,101700,74790386,588,590,590,588,1859
|
|
20230809,101600,73695235,589,589,589,588,1567
|
|
20230809,101500,72772456,589,589,589,589,2306
|
|
20230809,101400,71414222,589,589,589,589,0
|
|
20230809,101300,71414222,589,590,590,589,1239
|
|
20230809,101200,70683396,590,589,590,589,190
|
|
20230809,101100,70571480,590,590,590,590,64
|
|
20230809,101000,70533720,590,589,590,589,188
|
|
20230809,100900,70422986,589,589,589,589,185
|
|
20230809,100800,70314021,589,589,589,589,0
|
|
20230809,100700,70314021,589,589,589,589,184
|
|
20230809,100600,70205645,589,589,589,589,0
|
|
20230809,100500,70205645,589,590,590,589,1024
|
|
20230809,100400,69601669,590,590,590,590,184
|
|
20230809,100300,69493109,590,590,590,590,340
|
|
20230809,100200,69292509,590,590,590,590,184
|
|
20230809,100100,69183949,590,590,590,590,184
|
|
20230809,100000,69075389,590,590,590,590,0
|
|
20230809,095900,69075389,590,591,591,590,207
|
|
20230809,095800,68953236,590,590,590,590,368
|
|
20230809,095700,68736116,591,590,591,590,4544
|
|
20230809,095600,66054756,590,591,591,590,3016
|
|
20230809,095500,64272927,591,591,591,590,213
|
|
20230809,095400,64147185,591,590,591,590,3629
|
|
20230809,095300,62006003,590,590,590,590,184
|
|
20230809,095200,61897443,590,590,590,590,435
|
|
20230809,095100,61640793,590,590,590,590,368
|
|
20230809,095000,61423673,590,590,590,590,49
|
|
20230809,094900,61394763,591,591,591,591,0
|
|
20230809,094800,61394763,591,591,591,591,184
|
|
20230809,094700,61286019,591,591,591,591,500
|
|
20230809,094600,60990519,589,589,589,589,4345
|
|
20230809,094500,58431314,589,590,590,589,538
|
|
20230809,094400,58113932,589,589,589,589,42
|
|
20230809,094300,58089194,589,589,589,588,1812
|
|
20230809,094200,57022110,589,589,589,589,19
|
|
20230809,094100,57010919,590,590,590,590,1672
|
|
20230809,094000,56024439,588,589,589,588,301
|
|
20230809,093900,55847449,589,589,589,589,246
|
|
20230809,093800,55702555,589,589,589,589,5
|
|
20230809,093700,55699610,589,590,590,589,2
|
|
20230809,093600,55698431,589,588,589,588,3706
|
|
20230809,093500,53519293,588,589,589,588,1051
|
|
20230809,093400,52900438,589,587,589,587,882
|
|
20230809,093300,52382658,586,588,588,586,488
|
|
20230809,093200,52096654,588,587,588,587,3741
|
|
20230809,093100,49900366,586,589,589,586,2613
|
|
20230809,093000,48367287,588,588,588,588,1854
|
|
20230809,092900,47277135,589,589,589,589,12
|
|
20230809,092800,47270067,590,589,590,589,1639
|
|
20230809,092700,46304678,590,591,591,590,2694
|
|
20230809,092600,44715164,591,591,591,591,18
|
|
20230809,092500,44704526,591,591,591,591,1487
|
|
20230809,092400,43825709,591,592,592,591,2772
|
|
20230809,092300,42184869,592,593,593,592,3118
|
|
20230809,092200,40336374,593,594,594,593,4459
|
|
20230809,092100,37691248,595,595,595,595,0
|
|
20230809,092000,37691248,595,595,595,595,0
|
|
20230809,091900,37691248,595,597,597,595,847
|
|
20230809,091800,37186883,597,597,597,597,0
|
|
20230809,091700,37186883,597,595,597,595,13
|
|
20230809,091600,37179141,595,595,595,595,0
|
|
20230809,091500,37179141,595,595,595,595,3
|
|
20230809,091400,37177356,595,596,596,595,25
|
|
20230809,091300,37162457,595,598,598,595,5092
|
|
20230809,091200,34130532,597,599,600,597,3695
|
|
20230809,091100,31914536,600,600,601,600,3255
|
|
20230809,091000,29959536,599,595,599,595,10647
|
|
20230809,090900,23604632,595,594,596,591,15349
|
|
20230809,090800,14479472,594,593,595,591,5110
|
|
20230809,090700,11446518,594,587,594,586,4417
|
|
20230809,090600,8836347,590,587,590,587,7187
|
|
20230809,090500,4598978,587,589,590,587,2221
|
|
20230809,090400,3291255,590,589,590,589,644
|
|
20230809,090300,2911296,588,588,588,588,41
|
|
20230809,090200,2887188,586,587,587,586,2000
|
|
20230809,090100,1715143,587,586,587,586,253
|
|
20230809,090000,1566883,585,584,585,584,2683
|