638 lines
27 KiB
CSV
638 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193500,79253963,234,234,234,234,2276
|
|
20230822,193400,79253963,234,234,234,234,0
|
|
20230822,193300,79253963,234,234,234,234,0
|
|
20230822,193200,79253963,234,234,234,234,0
|
|
20230822,193100,79253963,234,234,234,234,0
|
|
20230822,193000,79253963,234,234,234,234,0
|
|
20230822,192900,79253963,234,234,234,234,0
|
|
20230822,192800,79253963,234,234,234,234,0
|
|
20230822,192700,79253963,234,234,234,234,0
|
|
20230822,192600,79253963,234,234,234,234,0
|
|
20230822,192500,79253963,234,234,234,234,0
|
|
20230822,192400,79253963,234,234,234,234,0
|
|
20230822,192300,79253963,234,234,234,234,0
|
|
20230822,192200,79253963,234,234,234,234,0
|
|
20230822,192100,79253963,234,234,234,234,0
|
|
20230822,192000,79253963,234,234,234,234,0
|
|
20230822,191900,79253963,234,234,234,234,0
|
|
20230822,191800,79253963,234,234,234,234,0
|
|
20230822,191700,79253963,234,234,234,234,0
|
|
20230822,191600,79253963,234,234,234,234,0
|
|
20230822,191500,79253963,234,234,234,234,0
|
|
20230822,191400,79253963,234,234,234,234,0
|
|
20230822,191300,79253963,234,234,234,234,0
|
|
20230822,191200,79253963,234,234,234,234,0
|
|
20230822,191100,79253963,234,234,234,234,0
|
|
20230822,191000,79253963,234,234,234,234,0
|
|
20230822,190900,79253963,234,234,234,234,0
|
|
20230822,190800,79253963,234,234,234,234,0
|
|
20230822,190700,79253963,234,234,234,234,0
|
|
20230822,190600,79253963,234,234,234,234,0
|
|
20230822,190500,79253963,234,234,234,234,2276
|
|
20230822,190400,79253963,234,234,234,234,0
|
|
20230822,190300,79253963,234,234,234,234,0
|
|
20230822,190200,79253963,234,234,234,234,0
|
|
20230822,190100,79253963,234,234,234,234,0
|
|
20230822,190000,79253963,234,234,234,234,0
|
|
20230822,185900,79253963,234,234,234,234,0
|
|
20230822,185800,79253963,234,234,234,234,0
|
|
20230822,185700,79253963,234,234,234,234,0
|
|
20230822,185600,79253963,234,234,234,234,0
|
|
20230822,185500,79253963,234,234,234,234,0
|
|
20230822,185400,79253963,234,234,234,234,0
|
|
20230822,185300,79253963,234,234,234,234,0
|
|
20230822,185200,79253963,234,234,234,234,0
|
|
20230822,185100,79253963,234,234,234,234,0
|
|
20230822,185000,79253963,234,234,234,234,0
|
|
20230822,184900,79253963,234,234,234,234,0
|
|
20230822,184800,79253963,234,234,234,234,0
|
|
20230822,184700,79253963,234,234,234,234,0
|
|
20230822,184600,79253963,234,234,234,234,0
|
|
20230822,184500,79253963,234,234,234,234,0
|
|
20230822,184400,79253963,234,234,234,234,0
|
|
20230822,184300,79253963,234,234,234,234,0
|
|
20230822,184200,79253963,234,234,234,234,0
|
|
20230822,184100,79253963,234,234,234,234,0
|
|
20230822,184000,79253963,234,234,234,234,0
|
|
20230822,183900,79253963,234,234,234,234,0
|
|
20230822,183800,79253963,234,234,234,234,0
|
|
20230822,183700,79253963,234,234,234,234,0
|
|
20230822,183600,79253963,234,234,234,234,0
|
|
20230822,183500,79253963,234,234,234,234,2276
|
|
20230822,183400,79253963,234,234,234,234,0
|
|
20230822,183300,79253963,234,234,234,234,0
|
|
20230822,183200,79253963,234,234,234,234,0
|
|
20230822,183100,79253963,234,234,234,234,0
|
|
20230822,183000,79253963,234,234,234,234,0
|
|
20230822,182900,79253963,234,234,234,234,0
|
|
20230822,182800,79253963,234,234,234,234,0
|
|
20230822,182700,79253963,234,234,234,234,0
|
|
20230822,182600,79253963,234,234,234,234,0
|
|
20230822,182500,79253963,234,234,234,234,0
|
|
20230822,182400,79253963,234,234,234,234,0
|
|
20230822,182300,79253963,234,234,234,234,0
|
|
20230822,182200,79253963,234,234,234,234,0
|
|
20230822,182100,79253963,234,234,234,234,0
|
|
20230822,182000,79253963,234,234,234,234,0
|
|
20230822,181900,79253963,234,234,234,234,0
|
|
20230822,181800,79253963,234,234,234,234,0
|
|
20230822,181700,79253963,234,234,234,234,0
|
|
20230822,181600,79253963,234,234,234,234,0
|
|
20230822,181500,79253963,234,234,234,234,0
|
|
20230822,181400,79253963,234,234,234,234,0
|
|
20230822,181300,79253963,234,234,234,234,0
|
|
20230822,181200,79253963,234,234,234,234,0
|
|
20230822,181100,79253963,234,234,234,234,0
|
|
20230822,181000,79253963,234,234,234,234,0
|
|
20230822,180900,79253963,234,234,234,234,0
|
|
20230822,180800,79253963,234,234,234,234,0
|
|
20230822,180700,79253963,234,234,234,234,0
|
|
20230822,180600,79253963,234,234,234,234,0
|
|
20230822,180500,79253963,234,234,234,234,2276
|
|
20230822,180400,79253963,234,234,234,234,0
|
|
20230822,180300,79253963,234,234,234,234,0
|
|
20230822,180200,79253963,234,234,234,234,0
|
|
20230822,180100,79253963,234,234,234,234,0
|
|
20230822,180000,79253963,234,234,234,234,0
|
|
20230822,175900,79253963,234,234,234,234,0
|
|
20230822,175800,79253963,234,234,234,234,0
|
|
20230822,175700,79253963,234,234,234,234,0
|
|
20230822,175600,79253963,234,234,234,234,0
|
|
20230822,175500,79253963,234,234,234,234,0
|
|
20230822,175400,79253963,234,234,234,234,0
|
|
20230822,175300,79253963,234,234,234,234,0
|
|
20230822,175200,79253963,234,234,234,234,0
|
|
20230822,175100,79253963,234,234,234,234,0
|
|
20230822,175000,79253963,234,234,234,234,0
|
|
20230822,174900,79253963,234,234,234,234,0
|
|
20230822,174800,79253963,234,234,234,234,0
|
|
20230822,174700,79253963,234,234,234,234,0
|
|
20230822,174600,79253963,234,234,234,234,0
|
|
20230822,174500,79253963,234,234,234,234,0
|
|
20230822,174400,79253963,234,234,234,234,0
|
|
20230822,174300,79253963,234,234,234,234,0
|
|
20230822,174200,79253963,234,234,234,234,0
|
|
20230822,174100,79253963,234,234,234,234,0
|
|
20230822,174000,79253963,234,234,234,234,0
|
|
20230822,173900,79253963,234,234,234,234,0
|
|
20230822,173800,79253963,234,234,234,234,0
|
|
20230822,173700,79253963,234,234,234,234,0
|
|
20230822,173600,79253963,234,234,234,234,0
|
|
20230822,173500,79253963,234,234,234,234,2276
|
|
20230822,173400,79253963,234,234,234,234,0
|
|
20230822,173300,79253963,234,234,234,234,0
|
|
20230822,173200,79253963,234,234,234,234,0
|
|
20230822,173100,79253963,234,234,234,234,0
|
|
20230822,173000,79253963,234,234,234,234,0
|
|
20230822,172900,79253963,234,234,234,234,0
|
|
20230822,172800,79253963,234,234,234,234,0
|
|
20230822,172700,79253963,234,234,234,234,0
|
|
20230822,172600,79253963,234,234,234,234,0
|
|
20230822,172500,79253963,234,234,234,234,0
|
|
20230822,172400,79253963,234,234,234,234,0
|
|
20230822,172300,79253963,234,234,234,234,0
|
|
20230822,172200,79253963,234,234,234,234,0
|
|
20230822,172100,79253963,234,234,234,234,0
|
|
20230822,172000,79253963,234,234,234,234,0
|
|
20230822,171900,79253963,234,234,234,234,0
|
|
20230822,171800,79253963,234,234,234,234,0
|
|
20230822,171700,79253963,234,234,234,234,0
|
|
20230822,171600,79253963,234,234,234,234,0
|
|
20230822,171500,79253963,234,234,234,234,0
|
|
20230822,171400,79253963,234,234,234,234,0
|
|
20230822,171300,79253963,234,234,234,234,0
|
|
20230822,171200,79253963,234,234,234,234,0
|
|
20230822,171100,79253963,234,234,234,234,0
|
|
20230822,171000,79253963,234,234,234,234,0
|
|
20230822,170900,79253963,234,234,234,234,0
|
|
20230822,170800,79253963,234,234,234,234,0
|
|
20230822,170700,79253963,234,234,234,234,0
|
|
20230822,170600,79253963,234,234,234,234,0
|
|
20230822,170500,79253963,234,234,234,234,2276
|
|
20230822,170400,79253963,234,234,234,234,0
|
|
20230822,170300,79253963,234,234,234,234,0
|
|
20230822,170200,79253963,234,234,234,234,0
|
|
20230822,170100,79253963,234,234,234,234,0
|
|
20230822,170000,79253963,234,234,234,234,0
|
|
20230822,165900,79253963,234,234,234,234,0
|
|
20230822,165800,79253963,234,234,234,234,0
|
|
20230822,165700,79253963,234,234,234,234,0
|
|
20230822,165600,79253963,234,234,234,234,0
|
|
20230822,165500,79253963,234,234,234,234,0
|
|
20230822,165400,79253963,234,234,234,234,0
|
|
20230822,165300,79253963,234,234,234,234,0
|
|
20230822,165200,79253963,234,234,234,234,0
|
|
20230822,165100,79253963,234,234,234,234,0
|
|
20230822,165000,79253963,234,234,234,234,0
|
|
20230822,164900,79253963,234,234,234,234,0
|
|
20230822,164800,79253963,234,234,234,234,0
|
|
20230822,164700,79253963,234,234,234,234,0
|
|
20230822,164600,79253963,234,234,234,234,0
|
|
20230822,164500,79253963,234,234,234,234,0
|
|
20230822,164400,79253963,234,234,234,234,0
|
|
20230822,164300,79253963,234,234,234,234,0
|
|
20230822,164200,79253963,234,234,234,234,0
|
|
20230822,164100,79253963,234,234,234,234,0
|
|
20230822,164000,79253963,234,234,234,234,0
|
|
20230822,163900,79253963,234,234,234,234,0
|
|
20230822,163800,79253963,234,234,234,234,0
|
|
20230822,163700,79253963,234,234,234,234,0
|
|
20230822,163600,79253963,234,234,234,234,0
|
|
20230822,163500,79253963,234,234,234,234,2276
|
|
20230822,163400,79253963,234,234,234,234,0
|
|
20230822,163300,79253963,234,234,234,234,0
|
|
20230822,163200,79253963,234,234,234,234,0
|
|
20230822,163100,79253963,234,234,234,234,0
|
|
20230822,163000,79253963,234,234,234,234,0
|
|
20230822,162900,79253963,234,234,234,234,0
|
|
20230822,162800,79253963,234,234,234,234,0
|
|
20230822,162700,79253963,234,234,234,234,0
|
|
20230822,162600,79253963,234,234,234,234,0
|
|
20230822,162500,79253963,234,234,234,234,0
|
|
20230822,162400,79253963,234,234,234,234,0
|
|
20230822,162300,79253963,234,234,234,234,0
|
|
20230822,162200,79253963,234,234,234,234,0
|
|
20230822,162100,79253963,234,234,234,234,0
|
|
20230822,162000,79253963,234,234,234,234,0
|
|
20230822,161900,79253963,234,234,234,234,0
|
|
20230822,161800,79253963,234,234,234,234,0
|
|
20230822,161700,79253963,234,234,234,234,0
|
|
20230822,161600,79253963,234,234,234,234,0
|
|
20230822,161500,79253963,234,234,234,234,0
|
|
20230822,161400,79253963,234,234,234,234,0
|
|
20230822,161300,79253963,234,234,234,234,0
|
|
20230822,161200,79253963,234,234,234,234,0
|
|
20230822,161100,79253963,234,234,234,234,0
|
|
20230822,161000,79253963,234,234,234,234,0
|
|
20230822,160900,79253963,234,234,234,234,0
|
|
20230822,160800,79253963,234,234,234,234,0
|
|
20230822,160700,79253963,234,234,234,234,0
|
|
20230822,160600,79253963,234,234,234,234,0
|
|
20230822,160500,79253963,234,234,234,234,2276
|
|
20230822,160400,79253963,234,234,234,234,0
|
|
20230822,160300,79253963,234,234,234,234,0
|
|
20230822,160200,79253963,234,234,234,234,0
|
|
20230822,160100,79253963,234,234,234,234,0
|
|
20230822,160000,79253963,234,234,234,234,0
|
|
20230822,155900,79253963,234,234,234,234,0
|
|
20230822,155800,79253963,234,234,234,234,0
|
|
20230822,155700,79253963,234,234,234,234,0
|
|
20230822,155600,79253963,234,234,234,234,0
|
|
20230822,155500,79253963,234,234,234,234,0
|
|
20230822,155400,79253963,234,234,234,234,0
|
|
20230822,155300,79253963,234,234,234,234,0
|
|
20230822,155200,79253963,234,234,234,234,0
|
|
20230822,155100,79253963,234,234,234,234,0
|
|
20230822,155000,79253963,234,234,234,234,0
|
|
20230822,154900,79253963,234,234,234,234,0
|
|
20230822,154800,79253963,234,234,234,234,0
|
|
20230822,154700,79253963,234,234,234,234,0
|
|
20230822,154600,79253963,234,234,234,234,0
|
|
20230822,154500,79253963,234,234,234,234,0
|
|
20230822,154400,79253963,234,234,234,234,0
|
|
20230822,154300,79253963,234,234,234,234,0
|
|
20230822,154200,79253963,234,234,234,234,0
|
|
20230822,154100,79253963,234,234,234,234,0
|
|
20230822,154000,79253963,234,234,234,234,0
|
|
20230822,153900,79253963,234,234,234,234,0
|
|
20230822,153800,79253963,234,234,234,234,0
|
|
20230822,153700,79253963,234,234,234,234,0
|
|
20230822,153600,79253963,234,234,234,234,0
|
|
20230822,153500,79253963,234,234,234,234,2276
|
|
20230822,153400,79253963,234,234,234,234,0
|
|
20230822,153300,79253963,234,234,234,234,0
|
|
20230822,153200,79253963,234,234,234,234,0
|
|
20230822,153100,79253963,234,234,234,234,0
|
|
20230822,153000,79253963,234,234,234,234,2276
|
|
20230822,152900,78721379,233,233,233,233,0
|
|
20230822,152800,78721379,233,233,233,233,0
|
|
20230822,152700,78721379,233,233,233,233,0
|
|
20230822,152600,78721379,233,233,233,233,0
|
|
20230822,152500,78721379,233,233,233,233,0
|
|
20230822,152400,78721379,233,233,233,233,0
|
|
20230822,152300,78721379,233,233,233,233,0
|
|
20230822,152200,78721379,233,233,233,233,0
|
|
20230822,152100,78721379,233,233,233,233,0
|
|
20230822,152000,78721379,233,233,233,233,0
|
|
20230822,151900,78721379,233,233,233,233,10000
|
|
20230822,151800,76391379,233,233,233,233,0
|
|
20230822,151700,76391379,233,233,233,233,0
|
|
20230822,151600,76391379,233,233,233,233,0
|
|
20230822,151500,76391379,233,233,233,233,0
|
|
20230822,151400,76391379,233,233,233,233,7500
|
|
20230822,151300,74643879,233,233,233,233,0
|
|
20230822,151200,74643879,233,233,233,233,6
|
|
20230822,151100,74642481,233,233,233,233,30389
|
|
20230822,151000,67561844,233,233,233,233,10201
|
|
20230822,150900,65185011,233,233,233,233,0
|
|
20230822,150800,65185011,233,233,233,233,50
|
|
20230822,150700,65173361,233,233,233,233,0
|
|
20230822,150600,65173361,233,233,233,233,0
|
|
20230822,150500,65173361,233,234,234,233,501
|
|
20230822,150400,65056627,234,234,234,234,0
|
|
20230822,150300,65056627,234,234,234,234,0
|
|
20230822,150200,65056627,234,234,234,234,218
|
|
20230822,150100,65005615,234,234,234,234,0
|
|
20230822,150000,65005615,234,234,234,234,0
|
|
20230822,145900,65005615,234,234,234,234,2
|
|
20230822,145800,65005147,234,234,234,234,10
|
|
20230822,145700,65002807,234,234,234,234,0
|
|
20230822,145600,65002807,234,234,234,234,0
|
|
20230822,145500,65002807,234,234,234,234,0
|
|
20230822,145400,65002807,234,234,234,234,0
|
|
20230822,145300,65002807,234,234,234,234,0
|
|
20230822,145200,65002807,234,234,234,234,0
|
|
20230822,145100,65002807,234,234,234,234,0
|
|
20230822,145000,65002807,234,234,234,234,0
|
|
20230822,144900,65002807,234,234,234,234,19
|
|
20230822,144800,64998361,234,234,234,234,0
|
|
20230822,144700,64998361,234,234,234,234,4
|
|
20230822,144600,64997425,233,233,233,233,0
|
|
20230822,144500,64997425,233,233,233,233,0
|
|
20230822,144400,64997425,233,233,233,233,1050
|
|
20230822,144300,64752775,233,233,233,233,2000
|
|
20230822,144200,64286775,233,233,233,233,0
|
|
20230822,144100,64286775,233,233,233,233,0
|
|
20230822,144000,64286775,233,233,233,233,0
|
|
20230822,143900,64286775,233,233,233,233,49
|
|
20230822,143800,64275358,233,233,233,233,0
|
|
20230822,143700,64275358,233,233,233,233,0
|
|
20230822,143600,64275358,233,233,233,233,4000
|
|
20230822,143500,63343358,234,234,234,234,0
|
|
20230822,143400,63343358,234,234,234,234,2500
|
|
20230822,143300,62758358,233,233,233,233,1224
|
|
20230822,143200,62473166,233,233,233,233,0
|
|
20230822,143100,62473166,233,233,233,233,5
|
|
20230822,143000,62472001,233,233,233,233,947
|
|
20230822,142900,62251350,233,233,233,233,1
|
|
20230822,142800,62251117,234,234,234,234,356
|
|
20230822,142700,62167813,234,234,234,234,0
|
|
20230822,142600,62167813,234,234,234,234,0
|
|
20230822,142500,62167813,234,234,234,234,0
|
|
20230822,142400,62167813,234,234,234,234,0
|
|
20230822,142300,62167813,234,234,234,234,18000
|
|
20230822,142200,57955813,234,234,234,234,0
|
|
20230822,142100,57955813,234,234,234,234,5
|
|
20230822,142000,57954643,233,233,233,233,0
|
|
20230822,141900,57954643,233,234,234,233,110
|
|
20230822,141800,57929003,234,234,234,234,5
|
|
20230822,141700,57927833,234,234,234,234,25
|
|
20230822,141600,57921983,234,234,234,234,8767
|
|
20230822,141500,55870505,234,234,234,234,0
|
|
20230822,141400,55870505,234,234,234,234,155
|
|
20230822,141300,55834235,234,234,234,234,0
|
|
20230822,141200,55834235,234,234,234,234,0
|
|
20230822,141100,55834235,234,234,234,234,1
|
|
20230822,141000,55834001,233,233,233,233,0
|
|
20230822,140900,55834001,233,233,233,233,0
|
|
20230822,140800,55834001,233,233,233,233,2001
|
|
20230822,140700,55367768,233,234,234,233,3633
|
|
20230822,140600,54518085,234,234,234,234,100
|
|
20230822,140500,54494685,233,233,233,233,0
|
|
20230822,140400,54494685,233,233,233,233,199
|
|
20230822,140300,54448318,233,233,233,233,0
|
|
20230822,140200,54448318,233,233,233,233,316
|
|
20230822,140100,54374690,233,233,233,233,0
|
|
20230822,140000,54374690,233,233,233,233,0
|
|
20230822,135900,54374690,233,233,233,233,18
|
|
20230822,135800,54370496,234,234,234,234,356
|
|
20230822,135700,54287192,234,233,234,233,2
|
|
20230822,135600,54286725,234,234,234,234,0
|
|
20230822,135500,54286725,234,234,234,234,0
|
|
20230822,135400,54286725,234,234,234,234,1
|
|
20230822,135300,54286491,233,233,233,233,0
|
|
20230822,135200,54286491,233,233,233,233,0
|
|
20230822,135100,54286491,233,233,233,233,4
|
|
20230822,135000,54285559,233,233,233,233,4
|
|
20230822,134900,54284627,234,234,234,234,24
|
|
20230822,134800,54279011,233,233,233,233,0
|
|
20230822,134700,54279011,233,233,233,233,0
|
|
20230822,134600,54279011,233,233,233,233,0
|
|
20230822,134500,54279011,233,233,233,233,0
|
|
20230822,134400,54279011,233,233,233,233,0
|
|
20230822,134300,54279011,233,233,233,233,0
|
|
20230822,134200,54279011,233,233,233,233,1053
|
|
20230822,134100,54033662,234,234,234,234,0
|
|
20230822,134000,54033662,234,234,234,234,0
|
|
20230822,133900,54033662,234,234,234,234,0
|
|
20230822,133800,54033662,234,234,234,234,0
|
|
20230822,133700,54033662,234,234,234,234,0
|
|
20230822,133600,54033662,234,234,234,234,0
|
|
20230822,133500,54033662,234,234,234,234,7
|
|
20230822,133400,54032024,233,233,233,233,3000
|
|
20230822,133300,53333024,233,233,233,233,0
|
|
20230822,133200,53333024,233,233,233,233,0
|
|
20230822,133100,53333024,233,233,233,233,0
|
|
20230822,133000,53333024,233,233,233,233,1
|
|
20230822,132900,53332791,234,233,234,233,358
|
|
20230822,132800,53249020,234,234,234,234,0
|
|
20230822,132700,53249020,234,234,234,234,0
|
|
20230822,132600,53249020,234,234,234,234,0
|
|
20230822,132500,53249020,234,234,234,234,0
|
|
20230822,132400,53249020,234,234,234,234,0
|
|
20230822,132300,53249020,234,234,234,234,0
|
|
20230822,132200,53249020,234,234,234,234,1
|
|
20230822,132100,53248786,233,233,233,233,0
|
|
20230822,132000,53248786,233,233,233,233,0
|
|
20230822,131900,53248786,233,233,233,233,0
|
|
20230822,131800,53248786,233,233,233,233,0
|
|
20230822,131700,53248786,233,233,233,233,0
|
|
20230822,131600,53248786,233,233,233,233,0
|
|
20230822,131500,53248786,233,233,233,233,0
|
|
20230822,131400,53248786,233,234,234,233,1101
|
|
20230822,131300,52992252,234,234,234,234,0
|
|
20230822,131200,52992252,234,234,234,234,0
|
|
20230822,131100,52992252,234,234,234,234,0
|
|
20230822,131000,52992252,234,234,234,234,7
|
|
20230822,130900,52990614,233,233,233,233,0
|
|
20230822,130800,52990614,233,233,233,233,0
|
|
20230822,130700,52990614,233,233,233,233,0
|
|
20230822,130600,52990614,233,233,233,233,0
|
|
20230822,130500,52990614,233,233,233,233,557
|
|
20230822,130400,52860833,234,234,234,234,0
|
|
20230822,130300,52860833,234,234,234,234,23
|
|
20230822,130200,52855451,234,233,234,233,244
|
|
20230822,130100,52798595,234,234,234,234,0
|
|
20230822,130000,52798595,234,234,234,234,39
|
|
20230822,125900,52789469,234,234,234,234,0
|
|
20230822,125800,52789469,234,234,234,234,0
|
|
20230822,125700,52789469,234,234,234,234,0
|
|
20230822,125600,52789469,234,234,234,234,0
|
|
20230822,125500,52789469,234,234,234,234,0
|
|
20230822,125400,52789469,234,234,234,234,85
|
|
20230822,125300,52769579,234,234,234,234,2
|
|
20230822,125200,52769111,234,234,234,234,0
|
|
20230822,125100,52769111,234,234,234,234,0
|
|
20230822,125000,52769111,234,234,234,234,0
|
|
20230822,124900,52769111,234,234,234,234,0
|
|
20230822,124800,52769111,234,234,234,234,0
|
|
20230822,124700,52769111,234,234,234,234,13
|
|
20230822,124600,52766069,234,233,234,233,1474
|
|
20230822,124500,52422520,234,234,234,234,0
|
|
20230822,124400,52422520,234,234,234,234,3
|
|
20230822,124300,52421818,234,234,234,234,0
|
|
20230822,124200,52421818,234,234,234,234,8
|
|
20230822,124100,52419946,233,233,233,233,1
|
|
20230822,124000,52419713,234,234,234,234,14
|
|
20230822,123900,52416437,234,234,234,234,1
|
|
20230822,123800,52416203,234,233,234,233,38
|
|
20230822,123700,52407312,234,234,234,234,100
|
|
20230822,123600,52383912,234,233,234,233,1201
|
|
20230822,123500,52102879,234,234,234,234,1000
|
|
20230822,123400,51868879,234,234,234,234,0
|
|
20230822,123300,51868879,234,234,234,234,102
|
|
20230822,123200,51845011,234,234,234,234,0
|
|
20230822,123100,51845011,234,234,234,234,0
|
|
20230822,123000,51845011,234,234,234,234,0
|
|
20230822,122900,51845011,234,234,234,234,0
|
|
20230822,122800,51845011,234,234,234,234,0
|
|
20230822,122700,51845011,234,234,234,234,0
|
|
20230822,122600,51845011,234,234,234,234,0
|
|
20230822,122500,51845011,234,234,234,234,0
|
|
20230822,122400,51845011,234,234,234,234,10
|
|
20230822,122300,51842671,234,234,234,234,18
|
|
20230822,122200,51838459,233,233,233,233,0
|
|
20230822,122100,51838459,233,233,233,233,0
|
|
20230822,122000,51838459,233,234,234,233,6
|
|
20230822,121900,51837060,234,234,234,234,3
|
|
20230822,121800,51836358,234,234,234,234,9
|
|
20230822,121700,51834252,234,234,234,234,0
|
|
20230822,121600,51834252,234,234,234,234,0
|
|
20230822,121500,51834252,234,234,234,234,0
|
|
20230822,121400,51834252,234,234,234,234,50
|
|
20230822,121300,51822552,234,234,234,234,0
|
|
20230822,121200,51822552,234,234,234,234,0
|
|
20230822,121100,51822552,234,234,234,234,0
|
|
20230822,121000,51822552,234,234,234,234,0
|
|
20230822,120900,51822552,234,234,234,234,1
|
|
20230822,120800,51822318,233,233,233,233,0
|
|
20230822,120700,51822318,233,233,233,233,0
|
|
20230822,120600,51822318,233,233,233,233,0
|
|
20230822,120500,51822318,233,233,233,233,2160
|
|
20230822,120400,51319038,234,234,234,234,0
|
|
20230822,120300,51319038,234,234,234,234,50
|
|
20230822,120200,51307338,234,234,234,234,101
|
|
20230822,120100,51283704,234,234,234,234,0
|
|
20230822,120000,51283704,234,234,234,234,0
|
|
20230822,115900,51283704,234,234,234,234,11
|
|
20230822,115800,51281130,234,234,234,234,0
|
|
20230822,115700,51281130,234,234,234,234,0
|
|
20230822,115600,51281130,234,234,234,234,19
|
|
20230822,115500,51276684,234,233,234,233,171
|
|
20230822,115400,51236685,234,234,234,234,101
|
|
20230822,115300,51213051,234,234,234,234,0
|
|
20230822,115200,51213051,234,234,234,234,0
|
|
20230822,115100,51213051,234,234,234,234,1
|
|
20230822,115000,51212817,234,234,234,234,501
|
|
20230822,114900,51095583,234,234,234,234,0
|
|
20230822,114800,51095583,234,234,234,234,450
|
|
20230822,114700,50990283,234,234,234,234,0
|
|
20230822,114600,50990283,234,234,234,234,0
|
|
20230822,114500,50990283,234,234,234,234,6
|
|
20230822,114400,50988879,234,234,234,234,0
|
|
20230822,114300,50988879,234,234,234,234,20
|
|
20230822,114200,50984199,234,234,234,234,0
|
|
20230822,114100,50984199,234,234,234,234,0
|
|
20230822,114000,50984199,234,234,234,234,132
|
|
20230822,113900,50953311,233,233,233,233,0
|
|
20230822,113800,50953311,233,233,233,233,0
|
|
20230822,113700,50953311,233,233,233,233,462
|
|
20230822,113600,50845665,234,234,234,234,0
|
|
20230822,113500,50845665,234,234,234,234,0
|
|
20230822,113400,50845665,234,234,234,234,290
|
|
20230822,113300,50777805,234,234,234,234,0
|
|
20230822,113200,50777805,234,234,234,234,0
|
|
20230822,113100,50777805,234,234,234,234,0
|
|
20230822,113000,50777805,234,234,234,234,0
|
|
20230822,112900,50777805,234,234,234,234,0
|
|
20230822,112800,50777805,234,234,234,234,432
|
|
20230822,112700,50676717,234,234,234,234,6
|
|
20230822,112600,50675313,234,234,234,234,0
|
|
20230822,112500,50675313,234,234,234,234,11
|
|
20230822,112400,50672739,234,234,234,234,0
|
|
20230822,112300,50672739,234,234,234,234,0
|
|
20230822,112200,50672739,234,234,234,234,0
|
|
20230822,112100,50672739,234,234,234,234,0
|
|
20230822,112000,50672739,234,234,234,234,0
|
|
20230822,111900,50672739,234,234,234,234,5
|
|
20230822,111800,50671569,234,234,234,234,0
|
|
20230822,111700,50671569,234,234,234,234,0
|
|
20230822,111600,50671569,234,234,234,234,0
|
|
20230822,111500,50671569,234,234,234,234,1
|
|
20230822,111400,50671335,234,234,234,234,0
|
|
20230822,111300,50671335,234,234,234,234,19
|
|
20230822,111200,50666889,234,234,234,234,5489
|
|
20230822,111100,49382463,234,234,234,234,0
|
|
20230822,111000,49382463,234,234,234,234,100
|
|
20230822,110900,49359063,234,234,234,234,100
|
|
20230822,110800,49335663,234,234,234,234,0
|
|
20230822,110700,49335663,234,234,234,234,0
|
|
20230822,110600,49335663,234,234,234,234,2
|
|
20230822,110500,49335195,234,234,234,234,9
|
|
20230822,110400,49333089,233,233,233,233,50432
|
|
20230822,110300,37582433,233,233,233,233,8
|
|
20230822,110200,37580569,232,232,233,232,391
|
|
20230822,110100,37489810,233,233,233,233,92
|
|
20230822,110000,37468374,233,233,233,233,0
|
|
20230822,105900,37468374,233,233,233,233,0
|
|
20230822,105800,37468374,233,233,233,233,3
|
|
20230822,105700,37467675,233,233,233,233,0
|
|
20230822,105600,37467675,233,233,233,233,48
|
|
20230822,105500,37456491,233,233,233,233,100
|
|
20230822,105400,37433191,233,233,233,233,601
|
|
20230822,105300,37293158,233,233,233,233,27
|
|
20230822,105200,37286867,233,233,233,233,0
|
|
20230822,105100,37286867,233,233,233,233,1
|
|
20230822,105000,37286634,233,233,233,233,5
|
|
20230822,104900,37285469,232,232,232,232,0
|
|
20230822,104800,37285469,232,232,232,232,0
|
|
20230822,104700,37285469,232,232,232,232,208
|
|
20230822,104600,37237213,232,232,232,232,0
|
|
20230822,104500,37237213,232,232,232,232,0
|
|
20230822,104400,37237213,232,232,232,232,1
|
|
20230822,104300,37236981,233,233,233,233,3
|
|
20230822,104200,37236282,233,233,233,233,0
|
|
20230822,104100,37236282,233,233,233,233,37
|
|
20230822,104000,37227661,233,233,233,233,0
|
|
20230822,103900,37227661,233,233,233,233,0
|
|
20230822,103800,37227661,233,233,233,233,1
|
|
20230822,103700,37227428,232,233,233,232,1348
|
|
20230822,103600,36914689,233,233,233,233,68
|
|
20230822,103500,36898845,233,233,233,233,200
|
|
20230822,103400,36852245,233,232,233,232,3006
|
|
20230822,103300,36154846,233,233,233,233,1
|
|
20230822,103200,36154613,233,233,233,233,1
|
|
20230822,103100,36154380,233,233,233,233,34
|
|
20230822,103000,36146458,233,233,233,233,1
|
|
20230822,102900,36146225,233,233,233,233,6
|
|
20230822,102800,36144827,232,232,232,232,0
|
|
20230822,102700,36144827,232,232,232,232,1298
|
|
20230822,102600,35843691,231,231,231,231,0
|
|
20230822,102500,35843691,231,231,231,231,973
|
|
20230822,102400,35618928,232,232,232,232,111
|
|
20230822,102300,35593176,232,232,232,232,200
|
|
20230822,102200,35546776,232,232,232,232,0
|
|
20230822,102100,35546776,232,232,232,232,9231
|
|
20230822,102000,33405184,232,232,232,232,1000
|
|
20230822,101900,33173184,232,233,233,232,18677
|
|
20230822,101800,28840114,233,233,233,233,7832
|
|
20230822,101700,27015258,233,233,233,233,4293
|
|
20230822,101600,26014989,233,233,233,233,0
|
|
20230822,101500,26014989,233,233,233,233,0
|
|
20230822,101400,26014989,233,233,233,233,0
|
|
20230822,101300,26014989,233,233,233,233,631
|
|
20230822,101200,25867966,233,233,233,233,0
|
|
20230822,101100,25867966,233,233,233,233,0
|
|
20230822,101000,25867966,233,233,233,233,1034
|
|
20230822,100900,25627044,233,233,233,233,0
|
|
20230822,100800,25627044,233,233,233,233,0
|
|
20230822,100700,25627044,233,233,233,233,0
|
|
20230822,100600,25627044,233,233,233,233,6
|
|
20230822,100500,25625646,233,233,233,233,0
|
|
20230822,100400,25625646,233,233,233,233,6314
|
|
20230822,100300,24154484,232,232,232,232,0
|
|
20230822,100200,24154484,232,232,232,232,10
|
|
20230822,100100,24152164,233,233,233,233,1596
|
|
20230822,100000,23780296,231,231,231,231,0
|
|
20230822,095900,23780296,231,232,232,231,1000
|
|
20230822,095800,23549204,232,232,232,232,0
|
|
20230822,095700,23549204,232,232,232,232,0
|
|
20230822,095600,23549204,232,232,232,232,9
|
|
20230822,095500,23547116,232,232,232,232,0
|
|
20230822,095400,23547116,232,232,232,232,1372
|
|
20230822,095300,23228812,233,233,233,233,55
|
|
20230822,095200,23215997,233,233,233,233,0
|
|
20230822,095100,23215997,233,233,233,233,0
|
|
20230822,095000,23215997,233,233,233,233,0
|
|
20230822,094900,23215997,233,233,233,233,0
|
|
20230822,094800,23215997,233,233,233,233,300
|
|
20230822,094700,23146097,232,232,232,232,0
|
|
20230822,094600,23146097,232,232,232,232,62
|
|
20230822,094500,23131713,232,232,232,232,455
|
|
20230822,094400,23026153,234,234,234,234,6
|
|
20230822,094300,23024749,234,233,234,231,1100
|
|
20230822,094200,22767647,234,234,234,234,100
|
|
20230822,094100,22744247,234,234,234,234,0
|
|
20230822,094000,22744247,234,232,234,231,5324
|
|
20230822,093900,21512384,234,234,234,234,0
|
|
20230822,093800,21512384,234,234,234,234,0
|
|
20230822,093700,21512384,234,234,234,234,22
|
|
20230822,093600,21507236,234,234,234,234,0
|
|
20230822,093500,21507236,234,234,234,234,22
|
|
20230822,093400,21502088,232,232,232,232,21
|
|
20230822,093300,21497216,231,234,234,231,3
|
|
20230822,093200,21496517,234,234,234,234,1002
|
|
20230822,093100,21262049,231,234,234,231,462
|
|
20230822,093000,21154227,231,233,234,231,6275
|
|
20230822,092900,19693129,233,233,233,233,287
|
|
20230822,092800,19626258,231,231,231,231,0
|
|
20230822,092700,19626258,231,231,231,231,0
|
|
20230822,092600,19626258,231,231,231,231,0
|
|
20230822,092500,19626258,231,233,233,231,13209
|
|
20230822,092400,16574018,235,235,235,235,0
|
|
20230822,092300,16574018,235,235,235,235,17
|
|
20230822,092200,16570023,235,235,235,235,10
|
|
20230822,092100,16567673,235,235,235,235,5
|
|
20230822,092000,16566498,234,235,235,232,1898
|
|
20230822,091900,16126053,235,235,235,235,12
|
|
20230822,091800,16123233,235,235,235,235,5
|
|
20230822,091700,16122058,232,232,232,232,0
|
|
20230822,091600,16122058,232,232,232,232,35
|
|
20230822,091500,16113938,232,232,232,232,0
|
|
20230822,091400,16113938,232,232,232,232,0
|
|
20230822,091300,16113938,232,232,232,232,0
|
|
20230822,091200,16113938,232,232,232,232,35
|
|
20230822,091100,16105818,232,232,232,232,0
|
|
20230822,091000,16105818,232,232,232,232,56
|
|
20230822,090900,16092826,234,234,234,231,5058
|
|
20230822,090800,14909263,231,232,232,231,1000
|
|
20230822,090700,14678063,230,230,230,230,0
|
|
20230822,090600,14678063,230,230,230,230,0
|
|
20230822,090500,14678063,230,233,233,230,5975
|
|
20230822,090400,13289436,234,236,236,234,9433
|
|
20230822,090300,11082095,235,236,237,235,16445
|
|
20230822,090200,7215786,239,238,239,238,3977
|
|
20230822,090100,6267046,236,237,237,236,12962
|
|
20230822,090000,3204413,238,242,242,238,13309
|