575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,183200,72900800,523,523,523,523,4645
|
|
20230822,183100,72900800,523,523,523,523,0
|
|
20230822,183000,72900800,523,523,523,523,0
|
|
20230822,182900,72900800,523,523,523,523,0
|
|
20230822,182800,72900800,523,523,523,523,0
|
|
20230822,182700,72900800,523,523,523,523,0
|
|
20230822,182600,72900800,523,523,523,523,0
|
|
20230822,182500,72900800,523,523,523,523,0
|
|
20230822,182400,72900800,523,523,523,523,0
|
|
20230822,182300,72900800,523,523,523,523,0
|
|
20230822,182200,72900800,523,523,523,523,0
|
|
20230822,182100,72900800,523,523,523,523,0
|
|
20230822,182000,72900800,523,523,523,523,0
|
|
20230822,181900,72900800,523,523,523,523,0
|
|
20230822,181800,72900800,523,523,523,523,0
|
|
20230822,181700,72900800,523,523,523,523,0
|
|
20230822,181600,72900800,523,523,523,523,0
|
|
20230822,181500,72900800,523,523,523,523,0
|
|
20230822,181400,72900800,523,523,523,523,0
|
|
20230822,181300,72900800,523,523,523,523,0
|
|
20230822,181200,72900800,523,523,523,523,0
|
|
20230822,181100,72900800,523,523,523,523,0
|
|
20230822,181000,72900800,523,523,523,523,0
|
|
20230822,180900,72900800,523,523,523,523,0
|
|
20230822,180800,72900800,523,523,523,523,0
|
|
20230822,180700,72900800,523,523,523,523,0
|
|
20230822,180600,72900800,523,523,523,523,0
|
|
20230822,180500,72900800,523,523,523,523,0
|
|
20230822,180400,72900800,523,523,523,523,0
|
|
20230822,180300,72900800,523,523,523,523,0
|
|
20230822,180200,72900800,523,523,523,523,4645
|
|
20230822,180100,72900800,523,523,523,523,0
|
|
20230822,180000,72900800,523,523,523,523,0
|
|
20230822,175900,72900800,523,523,523,523,0
|
|
20230822,175800,72900800,523,523,523,523,0
|
|
20230822,175700,72900800,523,523,523,523,0
|
|
20230822,175600,72900800,523,523,523,523,0
|
|
20230822,175500,72900800,523,523,523,523,0
|
|
20230822,175400,72900800,523,523,523,523,0
|
|
20230822,175300,72900800,523,523,523,523,0
|
|
20230822,175200,72900800,523,523,523,523,0
|
|
20230822,175100,72900800,523,523,523,523,0
|
|
20230822,175000,72900800,523,523,523,523,0
|
|
20230822,174900,72900800,523,523,523,523,0
|
|
20230822,174800,72900800,523,523,523,523,0
|
|
20230822,174700,72900800,523,523,523,523,0
|
|
20230822,174600,72900800,523,523,523,523,0
|
|
20230822,174500,72900800,523,523,523,523,0
|
|
20230822,174400,72900800,523,523,523,523,0
|
|
20230822,174300,72900800,523,523,523,523,0
|
|
20230822,174200,72900800,523,523,523,523,0
|
|
20230822,174100,72900800,523,523,523,523,0
|
|
20230822,174000,72900800,523,523,523,523,0
|
|
20230822,173900,72900800,523,523,523,523,0
|
|
20230822,173800,72900800,523,523,523,523,0
|
|
20230822,173700,72900800,523,523,523,523,0
|
|
20230822,173600,72900800,523,523,523,523,0
|
|
20230822,173500,72900800,523,523,523,523,0
|
|
20230822,173400,72900800,523,523,523,523,0
|
|
20230822,173300,72900800,523,523,523,523,0
|
|
20230822,173200,72900800,523,523,523,523,4645
|
|
20230822,173100,72900800,523,523,523,523,0
|
|
20230822,173000,72900800,523,523,523,523,0
|
|
20230822,172900,72900800,523,523,523,523,0
|
|
20230822,172800,72900800,523,523,523,523,0
|
|
20230822,172700,72900800,523,523,523,523,0
|
|
20230822,172600,72900800,523,523,523,523,0
|
|
20230822,172500,72900800,523,523,523,523,0
|
|
20230822,172400,72900800,523,523,523,523,0
|
|
20230822,172300,72900800,523,523,523,523,0
|
|
20230822,172200,72900800,523,523,523,523,0
|
|
20230822,172100,72900800,523,523,523,523,0
|
|
20230822,172000,72900800,523,523,523,523,0
|
|
20230822,171900,72900800,523,523,523,523,0
|
|
20230822,171800,72900800,523,523,523,523,0
|
|
20230822,171700,72900800,523,523,523,523,0
|
|
20230822,171600,72900800,523,523,523,523,0
|
|
20230822,171500,72900800,523,523,523,523,0
|
|
20230822,171400,72900800,523,523,523,523,0
|
|
20230822,171300,72900800,523,523,523,523,0
|
|
20230822,171200,72900800,523,523,523,523,0
|
|
20230822,171100,72900800,523,523,523,523,0
|
|
20230822,171000,72900800,523,523,523,523,0
|
|
20230822,170900,72900800,523,523,523,523,0
|
|
20230822,170800,72900800,523,523,523,523,0
|
|
20230822,170700,72900800,523,523,523,523,0
|
|
20230822,170600,72900800,523,523,523,523,0
|
|
20230822,170500,72900800,523,523,523,523,0
|
|
20230822,170400,72900800,523,523,523,523,0
|
|
20230822,170300,72900800,523,523,523,523,0
|
|
20230822,170200,72900800,523,523,523,523,4645
|
|
20230822,170100,72900800,523,523,523,523,0
|
|
20230822,170000,72900800,523,523,523,523,0
|
|
20230822,165900,72900800,523,523,523,523,0
|
|
20230822,165800,72900800,523,523,523,523,0
|
|
20230822,165700,72900800,523,523,523,523,0
|
|
20230822,165600,72900800,523,523,523,523,0
|
|
20230822,165500,72900800,523,523,523,523,0
|
|
20230822,165400,72900800,523,523,523,523,0
|
|
20230822,165300,72900800,523,523,523,523,0
|
|
20230822,165200,72900800,523,523,523,523,0
|
|
20230822,165100,72900800,523,523,523,523,0
|
|
20230822,165000,72900800,523,523,523,523,0
|
|
20230822,164900,72900800,523,523,523,523,0
|
|
20230822,164800,72900800,523,523,523,523,0
|
|
20230822,164700,72900800,523,523,523,523,0
|
|
20230822,164600,72900800,523,523,523,523,0
|
|
20230822,164500,72900800,523,523,523,523,0
|
|
20230822,164400,72900800,523,523,523,523,0
|
|
20230822,164300,72900800,523,523,523,523,0
|
|
20230822,164200,72900800,523,523,523,523,0
|
|
20230822,164100,72900800,523,523,523,523,0
|
|
20230822,164000,72900800,523,523,523,523,0
|
|
20230822,163900,72900800,523,523,523,523,0
|
|
20230822,163800,72900800,523,523,523,523,0
|
|
20230822,163700,72900800,523,523,523,523,0
|
|
20230822,163600,72900800,523,523,523,523,0
|
|
20230822,163500,72900800,523,523,523,523,0
|
|
20230822,163400,72900800,523,523,523,523,0
|
|
20230822,163300,72900800,523,523,523,523,0
|
|
20230822,163200,72900800,523,523,523,523,4645
|
|
20230822,163100,72900800,523,523,523,523,0
|
|
20230822,163000,72900800,523,523,523,523,0
|
|
20230822,162900,72900800,523,523,523,523,0
|
|
20230822,162800,72900800,523,523,523,523,0
|
|
20230822,162700,72900800,523,523,523,523,0
|
|
20230822,162600,72900800,523,523,523,523,0
|
|
20230822,162500,72900800,523,523,523,523,0
|
|
20230822,162400,72900800,523,523,523,523,0
|
|
20230822,162300,72900800,523,523,523,523,0
|
|
20230822,162200,72900800,523,523,523,523,0
|
|
20230822,162100,72900800,523,523,523,523,0
|
|
20230822,162000,72900800,523,523,523,523,0
|
|
20230822,161900,72900800,523,523,523,523,0
|
|
20230822,161800,72900800,523,523,523,523,0
|
|
20230822,161700,72900800,523,523,523,523,0
|
|
20230822,161600,72900800,523,523,523,523,0
|
|
20230822,161500,72900800,523,523,523,523,0
|
|
20230822,161400,72900800,523,523,523,523,0
|
|
20230822,161300,72900800,523,523,523,523,0
|
|
20230822,161200,72900800,523,523,523,523,0
|
|
20230822,161100,72900800,523,523,523,523,0
|
|
20230822,161000,72900800,523,523,523,523,0
|
|
20230822,160900,72900800,523,523,523,523,0
|
|
20230822,160800,72900800,523,523,523,523,0
|
|
20230822,160700,72900800,523,523,523,523,0
|
|
20230822,160600,72900800,523,523,523,523,0
|
|
20230822,160500,72900800,523,523,523,523,0
|
|
20230822,160400,72900800,523,523,523,523,0
|
|
20230822,160300,72900800,523,523,523,523,0
|
|
20230822,160200,72900800,523,523,523,523,4645
|
|
20230822,160100,72900800,523,523,523,523,0
|
|
20230822,160000,72900800,523,523,523,523,0
|
|
20230822,155900,72900800,523,523,523,523,0
|
|
20230822,155800,72900800,523,523,523,523,0
|
|
20230822,155700,72900800,523,523,523,523,0
|
|
20230822,155600,72900800,523,523,523,523,0
|
|
20230822,155500,72900800,523,523,523,523,0
|
|
20230822,155400,72900800,523,523,523,523,0
|
|
20230822,155300,72900800,523,523,523,523,0
|
|
20230822,155200,72900800,523,523,523,523,0
|
|
20230822,155100,72900800,523,523,523,523,0
|
|
20230822,155000,72900800,523,523,523,523,0
|
|
20230822,154900,72900800,523,523,523,523,0
|
|
20230822,154800,72900800,523,523,523,523,0
|
|
20230822,154700,72900800,523,523,523,523,0
|
|
20230822,154600,72900800,523,523,523,523,0
|
|
20230822,154500,72900800,523,523,523,523,0
|
|
20230822,154400,72900800,523,523,523,523,0
|
|
20230822,154300,72900800,523,523,523,523,0
|
|
20230822,154200,72900800,523,523,523,523,0
|
|
20230822,154100,72900800,523,523,523,523,0
|
|
20230822,154000,72900800,523,523,523,523,0
|
|
20230822,153900,72900800,523,523,523,523,0
|
|
20230822,153800,72900800,523,523,523,523,0
|
|
20230822,153700,72900800,523,523,523,523,0
|
|
20230822,153600,72900800,523,523,523,523,0
|
|
20230822,153500,72900800,523,523,523,523,0
|
|
20230822,153400,72900800,523,523,523,523,0
|
|
20230822,153300,72900800,523,523,523,523,0
|
|
20230822,153200,72900800,523,523,523,523,4645
|
|
20230822,153100,72900800,523,523,523,523,0
|
|
20230822,153000,72900800,523,523,523,523,4645
|
|
20230822,152900,70471465,523,523,523,523,0
|
|
20230822,152800,70471465,523,523,523,523,0
|
|
20230822,152700,70471465,523,523,523,523,0
|
|
20230822,152600,70471465,523,523,523,523,0
|
|
20230822,152500,70471465,523,523,523,523,0
|
|
20230822,152400,70471465,523,523,523,523,0
|
|
20230822,152300,70471465,523,523,523,523,0
|
|
20230822,152200,70471465,523,523,523,523,0
|
|
20230822,152100,70471465,523,523,523,523,0
|
|
20230822,152000,70471465,523,523,523,523,0
|
|
20230822,151900,70471465,523,523,523,523,0
|
|
20230822,151800,70471465,523,523,523,523,0
|
|
20230822,151700,70471465,523,523,523,523,0
|
|
20230822,151600,70471465,523,523,523,523,0
|
|
20230822,151500,70471465,523,522,523,522,11
|
|
20230822,151400,70465722,523,523,523,523,0
|
|
20230822,151300,70465722,523,523,523,523,0
|
|
20230822,151200,70465722,523,523,523,523,57
|
|
20230822,151100,70435911,523,523,523,523,1
|
|
20230822,151000,70435388,522,522,523,522,1706
|
|
20230822,150900,69544855,522,522,522,522,8
|
|
20230822,150800,69540679,522,522,522,522,0
|
|
20230822,150700,69540679,522,522,522,522,5355
|
|
20230822,150600,66745369,522,523,523,522,1889
|
|
20230822,150500,65757511,523,523,523,523,100
|
|
20230822,150400,65705211,523,523,523,522,539
|
|
20230822,150300,65423353,522,522,523,522,528
|
|
20230822,150200,65147235,522,522,522,522,198
|
|
20230822,150100,65043879,522,522,522,522,5
|
|
20230822,150000,65041269,523,523,523,523,2
|
|
20230822,145900,65040223,522,523,523,522,154
|
|
20230822,145800,64959834,522,522,522,522,1000
|
|
20230822,145700,64437834,523,523,523,523,0
|
|
20230822,145600,64437834,523,523,523,522,12
|
|
20230822,145500,64431559,523,522,523,522,18
|
|
20230822,145400,64422153,523,524,524,522,214
|
|
20230822,145300,64310238,523,523,523,523,7
|
|
20230822,145200,64306577,524,524,524,524,0
|
|
20230822,145100,64306577,524,524,524,524,200
|
|
20230822,145000,64201777,524,524,524,524,2
|
|
20230822,144900,64200729,523,523,523,523,7
|
|
20230822,144800,64197068,523,523,523,523,1
|
|
20230822,144700,64196545,522,524,524,522,200
|
|
20230822,144600,64092046,523,524,524,523,103
|
|
20230822,144500,64038077,524,524,524,524,0
|
|
20230822,144400,64038077,524,524,524,524,0
|
|
20230822,144300,64038077,524,524,524,524,0
|
|
20230822,144200,64038077,524,524,524,524,0
|
|
20230822,144100,64038077,524,524,524,524,1
|
|
20230822,144000,64037553,524,524,524,524,1
|
|
20230822,143900,64037029,524,524,524,524,0
|
|
20230822,143800,64037029,524,524,524,524,18
|
|
20230822,143700,64027597,525,525,525,525,0
|
|
20230822,143600,64027597,525,525,525,525,0
|
|
20230822,143500,64027597,525,525,525,525,0
|
|
20230822,143400,64027597,525,525,525,525,74
|
|
20230822,143300,63988747,525,524,525,524,19
|
|
20230822,143200,63978790,524,524,524,524,96
|
|
20230822,143100,63928486,524,525,525,524,237
|
|
20230822,143000,63804079,525,523,525,523,5410
|
|
20230822,142900,60973568,523,522,523,522,4208
|
|
20230822,142800,58772794,523,523,523,523,198
|
|
20230822,142700,58669240,523,522,523,522,21
|
|
20230822,142600,58658260,523,523,523,523,198
|
|
20230822,142500,58554706,523,523,523,523,18
|
|
20230822,142400,58545292,523,523,523,523,0
|
|
20230822,142300,58545292,523,522,523,522,9
|
|
20230822,142200,58540590,522,522,523,522,3
|
|
20230822,142100,58539023,523,522,523,522,19
|
|
20230822,142000,58529087,523,523,523,522,24
|
|
20230822,141900,58516539,522,522,523,522,7
|
|
20230822,141800,58512880,522,523,523,522,102
|
|
20230822,141700,58459536,523,522,523,522,2069
|
|
20230822,141600,57379515,522,522,522,522,958
|
|
20230822,141500,56879439,522,522,522,522,0
|
|
20230822,141400,56879439,522,522,522,522,0
|
|
20230822,141300,56879439,522,522,522,522,0
|
|
20230822,141200,56879439,522,522,522,522,0
|
|
20230822,141100,56879439,522,522,522,522,0
|
|
20230822,141000,56879439,522,522,522,522,1
|
|
20230822,140900,56878917,522,522,522,522,0
|
|
20230822,140800,56878917,522,522,522,522,1
|
|
20230822,140700,56878395,521,521,521,521,3
|
|
20230822,140600,56876832,522,522,522,522,0
|
|
20230822,140500,56876832,522,522,522,522,5
|
|
20230822,140400,56874222,522,522,522,522,0
|
|
20230822,140300,56874222,522,521,522,521,8
|
|
20230822,140200,56870047,522,522,522,522,3005
|
|
20230822,140100,55301437,522,522,522,522,2
|
|
20230822,140000,55300393,522,522,522,522,1
|
|
20230822,135900,55299871,522,521,522,521,3
|
|
20230822,135800,55298307,521,521,521,521,2
|
|
20230822,135700,55297265,522,522,522,521,75
|
|
20230822,135600,55258117,522,522,522,522,0
|
|
20230822,135500,55258117,522,522,522,522,0
|
|
20230822,135400,55258117,522,522,522,522,13
|
|
20230822,135300,55251331,522,522,522,522,1
|
|
20230822,135200,55250809,522,522,522,522,0
|
|
20230822,135100,55250809,522,522,522,522,0
|
|
20230822,135000,55250809,522,522,522,522,1
|
|
20230822,134900,55250287,521,521,521,521,1
|
|
20230822,134800,55249766,521,522,522,521,612
|
|
20230822,134700,54930334,522,522,522,522,0
|
|
20230822,134600,54930334,522,522,522,522,1
|
|
20230822,134500,54929812,521,521,521,521,0
|
|
20230822,134400,54929812,521,521,521,521,4
|
|
20230822,134300,54927728,522,522,522,522,0
|
|
20230822,134200,54927728,522,522,522,522,0
|
|
20230822,134100,54927728,522,522,522,522,0
|
|
20230822,134000,54927728,522,522,522,522,1
|
|
20230822,133900,54927206,522,522,522,522,13
|
|
20230822,133800,54920420,522,522,522,522,0
|
|
20230822,133700,54920420,522,522,522,522,1
|
|
20230822,133600,54919898,521,521,521,521,0
|
|
20230822,133500,54919898,521,521,521,521,250
|
|
20230822,133400,54789648,522,522,522,522,0
|
|
20230822,133300,54789648,522,522,522,522,11
|
|
20230822,133200,54783906,522,522,522,522,0
|
|
20230822,133100,54783906,522,522,522,522,18
|
|
20230822,133000,54774510,522,522,522,522,1
|
|
20230822,132900,54773988,522,522,522,522,9
|
|
20230822,132800,54769290,522,522,522,522,0
|
|
20230822,132700,54769290,522,522,522,522,1
|
|
20230822,132600,54768768,522,522,522,522,1
|
|
20230822,132500,54768246,522,522,522,522,0
|
|
20230822,132400,54768246,522,522,522,522,0
|
|
20230822,132300,54768246,522,522,522,522,8
|
|
20230822,132200,54764070,522,522,522,522,5
|
|
20230822,132100,54761460,522,522,522,522,1
|
|
20230822,132000,54760938,522,522,522,522,101
|
|
20230822,131900,54708216,522,522,522,522,80
|
|
20230822,131800,54666456,522,522,522,522,90
|
|
20230822,131700,54619476,522,522,522,522,0
|
|
20230822,131600,54619476,522,522,522,522,103
|
|
20230822,131500,54565710,522,522,522,522,0
|
|
20230822,131400,54565710,522,522,522,522,0
|
|
20230822,131300,54565710,522,522,522,522,0
|
|
20230822,131200,54565710,522,522,522,522,0
|
|
20230822,131100,54565710,522,522,522,522,0
|
|
20230822,131000,54565710,522,522,522,522,1
|
|
20230822,130900,54565188,522,522,522,522,1
|
|
20230822,130800,54564666,520,521,521,520,7244
|
|
20230822,130700,50796551,522,522,522,522,301
|
|
20230822,130600,50639429,522,522,522,522,0
|
|
20230822,130500,50639429,522,522,522,522,11
|
|
20230822,130400,50633687,521,521,521,521,0
|
|
20230822,130300,50633687,521,521,521,521,0
|
|
20230822,130200,50633687,521,522,522,521,5000
|
|
20230822,130100,48026681,523,523,523,523,5
|
|
20230822,130000,48024066,523,523,523,523,3
|
|
20230822,125900,48022497,523,523,523,523,0
|
|
20230822,125800,48022497,523,523,523,523,0
|
|
20230822,125700,48022497,523,523,523,523,0
|
|
20230822,125600,48022497,523,523,523,523,0
|
|
20230822,125500,48022497,523,523,523,523,0
|
|
20230822,125400,48022497,523,523,523,523,0
|
|
20230822,125300,48022497,523,523,523,523,0
|
|
20230822,125200,48022497,523,523,523,523,0
|
|
20230822,125100,48022497,523,523,523,523,0
|
|
20230822,125000,48022497,523,523,523,523,13
|
|
20230822,124900,48015698,523,523,523,523,2
|
|
20230822,124800,48014652,522,522,522,522,0
|
|
20230822,124700,48014652,522,522,522,522,700
|
|
20230822,124600,47649252,523,523,523,523,0
|
|
20230822,124500,47649252,523,523,523,523,11
|
|
20230822,124400,47643499,523,523,523,523,11
|
|
20230822,124300,47637746,522,522,522,522,2543
|
|
20230822,124200,46310300,523,523,523,523,0
|
|
20230822,124100,46310300,523,523,523,523,0
|
|
20230822,124000,46310300,523,523,523,523,1
|
|
20230822,123900,46309777,522,522,522,522,0
|
|
20230822,123800,46309777,522,522,522,522,376
|
|
20230822,123700,46113505,522,522,522,522,0
|
|
20230822,123600,46113505,522,522,522,522,100
|
|
20230822,123500,46061305,523,523,523,523,0
|
|
20230822,123400,46061305,523,523,523,523,0
|
|
20230822,123300,46061305,523,523,523,523,0
|
|
20230822,123200,46061305,523,523,523,523,0
|
|
20230822,123100,46061305,523,523,523,523,19
|
|
20230822,123000,46051368,523,523,523,523,7
|
|
20230822,122900,46047707,522,522,522,522,0
|
|
20230822,122800,46047707,522,522,522,522,50
|
|
20230822,122700,46021607,523,523,523,523,1
|
|
20230822,122600,46021084,523,523,523,523,0
|
|
20230822,122500,46021084,523,523,523,523,0
|
|
20230822,122400,46021084,523,523,523,523,32
|
|
20230822,122300,46004348,524,524,524,524,0
|
|
20230822,122200,46004348,524,524,524,524,0
|
|
20230822,122100,46004348,524,524,524,524,0
|
|
20230822,122000,46004348,524,524,524,524,1
|
|
20230822,121900,46003824,522,523,523,522,1615
|
|
20230822,121800,45160793,522,522,522,522,0
|
|
20230822,121700,45160793,522,522,522,522,635
|
|
20230822,121600,44829323,523,523,523,523,32
|
|
20230822,121500,44812587,523,523,523,523,97
|
|
20230822,121400,44761856,523,523,523,523,22
|
|
20230822,121300,44750350,523,523,523,523,99
|
|
20230822,121200,44698573,523,523,523,523,0
|
|
20230822,121100,44698573,523,523,523,523,3
|
|
20230822,121000,44697004,522,524,524,522,3346
|
|
20230822,120900,42950045,523,523,523,523,3000
|
|
20230822,120800,41381045,523,523,523,523,0
|
|
20230822,120700,41381045,523,523,523,523,0
|
|
20230822,120600,41381045,523,523,523,523,0
|
|
20230822,120500,41381045,523,523,523,523,1
|
|
20230822,120400,41380522,524,524,524,524,0
|
|
20230822,120300,41380522,524,524,524,524,0
|
|
20230822,120200,41380522,524,524,524,524,51
|
|
20230822,120100,41353798,523,523,523,523,6
|
|
20230822,120000,41350660,524,524,524,524,1
|
|
20230822,115900,41350136,524,524,524,524,32
|
|
20230822,115800,41333368,524,524,524,524,0
|
|
20230822,115700,41333368,524,524,524,524,0
|
|
20230822,115600,41333368,524,524,524,524,0
|
|
20230822,115500,41333368,524,524,524,524,0
|
|
20230822,115400,41333368,524,524,524,524,0
|
|
20230822,115300,41333368,524,524,524,524,0
|
|
20230822,115200,41333368,524,524,524,524,0
|
|
20230822,115100,41333368,524,524,524,524,64
|
|
20230822,115000,41299832,524,524,524,524,1
|
|
20230822,114900,41299308,524,524,524,524,4859
|
|
20230822,114800,38753192,524,524,524,524,12
|
|
20230822,114700,38746904,524,524,524,524,0
|
|
20230822,114600,38746904,524,524,524,524,0
|
|
20230822,114500,38746904,524,524,524,524,0
|
|
20230822,114400,38746904,524,524,524,524,32
|
|
20230822,114300,38730136,523,524,524,523,2
|
|
20230822,114200,38729089,524,524,524,524,29
|
|
20230822,114100,38713893,524,524,524,524,0
|
|
20230822,114000,38713893,524,524,524,524,1
|
|
20230822,113900,38713369,524,524,524,524,10
|
|
20230822,113800,38708129,524,524,524,524,32
|
|
20230822,113700,38691361,523,523,523,523,0
|
|
20230822,113600,38691361,523,523,523,523,0
|
|
20230822,113500,38691361,523,523,523,523,0
|
|
20230822,113400,38691361,523,523,523,523,27
|
|
20230822,113300,38677240,523,523,523,523,128
|
|
20230822,113200,38610296,523,523,523,523,0
|
|
20230822,113100,38610296,523,523,523,523,2925
|
|
20230822,113000,37080521,523,523,523,523,17
|
|
20230822,112900,37071630,523,523,523,523,6
|
|
20230822,112800,37068492,522,523,523,522,77
|
|
20230822,112700,37028266,523,523,523,523,14
|
|
20230822,112600,37020944,523,523,523,523,518
|
|
20230822,112500,36750030,523,523,523,523,0
|
|
20230822,112400,36750030,523,523,523,523,2
|
|
20230822,112300,36748984,523,523,523,523,3005
|
|
20230822,112200,35177369,523,523,523,523,70
|
|
20230822,112100,35140759,523,523,523,523,32
|
|
20230822,112000,35124023,523,523,523,523,18
|
|
20230822,111900,35114609,523,523,523,523,0
|
|
20230822,111800,35114609,523,523,523,523,1
|
|
20230822,111700,35114086,522,522,522,522,7324
|
|
20230822,111600,31290958,522,522,522,522,62
|
|
20230822,111500,31258594,522,522,522,522,361
|
|
20230822,111400,31070152,523,523,523,523,27
|
|
20230822,111300,31056031,523,523,523,523,50
|
|
20230822,111200,31029881,523,523,523,523,0
|
|
20230822,111100,31029881,523,523,523,523,32
|
|
20230822,111000,31013145,523,523,523,523,1
|
|
20230822,110900,31012622,523,523,523,523,900
|
|
20230822,110800,30541922,523,523,523,523,7
|
|
20230822,110700,30538261,523,523,523,523,0
|
|
20230822,110600,30538261,523,523,523,523,32
|
|
20230822,110500,30521525,523,523,523,523,0
|
|
20230822,110400,30521525,523,523,523,523,783
|
|
20230822,110300,30112016,523,523,523,523,43
|
|
20230822,110200,30089527,523,523,523,523,27
|
|
20230822,110100,30075406,523,523,523,523,33
|
|
20230822,110000,30058147,523,523,523,523,52
|
|
20230822,105900,30030951,523,523,523,523,0
|
|
20230822,105800,30030951,523,523,523,523,0
|
|
20230822,105700,30030951,523,523,523,523,0
|
|
20230822,105600,30030951,523,523,523,523,32
|
|
20230822,105500,30014215,523,523,523,523,0
|
|
20230822,105400,30014215,523,523,523,523,11
|
|
20230822,105300,30008462,523,523,523,523,12
|
|
20230822,105200,30002186,523,523,523,523,0
|
|
20230822,105100,30002186,523,523,523,523,0
|
|
20230822,105000,30002186,523,523,523,523,1
|
|
20230822,104900,30001663,523,523,523,523,250
|
|
20230822,104800,29870913,523,523,523,523,0
|
|
20230822,104700,29870913,523,523,523,523,1
|
|
20230822,104600,29870390,522,522,522,522,96
|
|
20230822,104500,29820278,520,521,521,520,11600
|
|
20230822,104400,23783190,523,523,523,523,0
|
|
20230822,104300,23783190,523,523,523,523,27
|
|
20230822,104200,23769069,523,523,523,523,40
|
|
20230822,104100,23748149,523,523,523,523,0
|
|
20230822,104000,23748149,523,523,523,523,1
|
|
20230822,103900,23747626,521,521,521,521,0
|
|
20230822,103800,23747626,521,521,521,521,0
|
|
20230822,103700,23747626,521,521,521,521,0
|
|
20230822,103600,23747626,521,522,522,521,1000
|
|
20230822,103500,23225858,523,523,523,523,0
|
|
20230822,103400,23225858,523,523,523,523,0
|
|
20230822,103300,23225858,523,523,523,523,0
|
|
20230822,103200,23225858,523,523,523,523,0
|
|
20230822,103100,23225858,523,523,523,523,32
|
|
20230822,103000,23209122,523,523,523,523,2
|
|
20230822,102900,23208076,523,523,523,523,0
|
|
20230822,102800,23208076,523,523,523,523,0
|
|
20230822,102700,23208076,523,523,523,523,0
|
|
20230822,102600,23208076,523,523,523,523,32
|
|
20230822,102500,23191340,523,523,523,523,88
|
|
20230822,102400,23145316,522,522,522,522,0
|
|
20230822,102300,23145316,522,523,523,522,1032
|
|
20230822,102200,22606580,523,523,523,523,0
|
|
20230822,102100,22606580,523,523,523,523,0
|
|
20230822,102000,22606580,523,523,523,523,1
|
|
20230822,101900,22606057,523,523,523,523,0
|
|
20230822,101800,22606057,523,523,523,523,33
|
|
20230822,101700,22588798,523,523,523,523,0
|
|
20230822,101600,22588798,523,523,523,523,1
|
|
20230822,101500,22588275,523,523,523,523,0
|
|
20230822,101400,22588275,523,523,523,523,0
|
|
20230822,101300,22588275,523,523,523,523,0
|
|
20230822,101200,22588275,523,523,523,523,0
|
|
20230822,101100,22588275,523,523,523,523,32
|
|
20230822,101000,22571539,523,523,523,523,1
|
|
20230822,100900,22571016,522,522,522,522,0
|
|
20230822,100800,22571016,522,522,522,522,0
|
|
20230822,100700,22571016,522,522,522,522,80
|
|
20230822,100600,22529256,523,523,523,523,65
|
|
20230822,100500,22495261,523,523,523,523,0
|
|
20230822,100400,22495261,523,523,523,523,0
|
|
20230822,100300,22495261,523,523,523,523,0
|
|
20230822,100200,22495261,523,523,523,523,1
|
|
20230822,100100,22494738,521,521,521,521,0
|
|
20230822,100000,22494738,521,524,524,521,9260
|
|
20230822,095900,17669943,524,524,524,524,0
|
|
20230822,095800,17669943,524,523,524,521,4611
|
|
20230822,095700,15265577,524,524,524,524,20
|
|
20230822,095600,15255097,524,524,524,524,65
|
|
20230822,095500,15221037,523,523,523,523,1
|
|
20230822,095400,15220514,524,524,524,524,0
|
|
20230822,095300,15220514,524,524,524,524,5
|
|
20230822,095200,15217894,524,524,524,524,0
|
|
20230822,095100,15217894,524,524,524,524,30
|
|
20230822,095000,15202174,524,524,524,524,1
|
|
20230822,094900,15201650,524,524,524,524,1
|
|
20230822,094800,15201126,523,523,523,523,0
|
|
20230822,094700,15201126,523,523,523,523,0
|
|
20230822,094600,15201126,523,523,523,523,245
|
|
20230822,094500,15072991,524,523,524,523,207
|
|
20230822,094400,14964629,523,523,523,523,114
|
|
20230822,094300,14905007,524,524,524,524,1
|
|
20230822,094200,14904483,523,523,523,523,538
|
|
20230822,094100,14623109,524,523,524,523,103
|
|
20230822,094000,14569205,523,523,523,523,347
|
|
20230822,093900,14387724,523,523,524,523,7
|
|
20230822,093800,14384062,523,523,523,523,106
|
|
20230822,093700,14328624,524,524,524,523,73
|
|
20230822,093600,14290428,524,523,524,523,41
|
|
20230822,093500,14268950,524,525,525,523,256
|
|
20230822,093400,14134844,524,524,524,524,97
|
|
20230822,093300,14084016,525,525,525,525,4
|
|
20230822,093200,14081916,525,525,525,525,2
|
|
20230822,093100,14080866,525,525,525,525,6
|
|
20230822,093000,14077716,525,525,525,524,104
|
|
20230822,092900,14023216,526,526,526,526,0
|
|
20230822,092800,14023216,526,523,526,522,1008
|
|
20230822,092700,13496663,525,523,525,523,56
|
|
20230822,092600,13467367,522,523,523,522,19
|
|
20230822,092500,13457432,523,525,526,523,362
|
|
20230822,092400,13267385,523,523,525,523,326
|
|
20230822,092300,13096710,524,524,524,524,100
|
|
20230822,092200,13044310,525,525,525,525,0
|
|
20230822,092100,13044310,525,524,525,524,405
|
|
20230822,092000,12832089,524,524,524,524,2011
|
|
20230822,091900,11778325,524,524,524,524,4
|
|
20230822,091800,11776229,524,524,524,524,463
|
|
20230822,091700,11533617,524,523,524,523,1415
|
|
20230822,091600,10793571,523,523,523,523,0
|
|
20230822,091500,10793571,523,523,523,523,191
|
|
20230822,091400,10693678,523,522,523,522,2112
|
|
20230822,091300,9591210,523,522,523,522,11
|
|
20230822,091200,9585467,523,524,524,522,1986
|
|
20230822,091100,8548263,523,523,524,523,1217
|
|
20230822,091000,7911768,524,524,524,524,25
|
|
20230822,090900,7898668,524,524,524,524,0
|
|
20230822,090800,7898668,524,524,524,524,1
|
|
20230822,090700,7898144,526,526,526,526,2
|
|
20230822,090600,7897092,522,522,522,522,0
|
|
20230822,090500,7897092,522,523,527,522,711
|
|
20230822,090400,7525831,527,526,527,526,87
|
|
20230822,090300,7480068,526,525,526,525,15
|
|
20230822,090200,7472179,527,527,527,527,3
|
|
20230822,090100,7470598,528,528,528,528,0
|
|
20230822,090000,7470598,528,521,528,521,14326
|