620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191700,119680721,876,876,876,876,934
|
|
20230831,191600,119680721,876,876,876,876,0
|
|
20230831,191500,119680721,876,876,876,876,0
|
|
20230831,191400,119680721,876,876,876,876,0
|
|
20230831,191300,119680721,876,876,876,876,0
|
|
20230831,191200,119680721,876,876,876,876,0
|
|
20230831,191100,119680721,876,876,876,876,0
|
|
20230831,191000,119680721,876,876,876,876,0
|
|
20230831,190900,119680721,876,876,876,876,0
|
|
20230831,190800,119680721,876,876,876,876,0
|
|
20230831,190700,119680721,876,876,876,876,0
|
|
20230831,190600,119680721,876,876,876,876,0
|
|
20230831,190500,119680721,876,876,876,876,0
|
|
20230831,190400,119680721,876,876,876,876,0
|
|
20230831,190300,119680721,876,876,876,876,0
|
|
20230831,190200,119680721,876,876,876,876,0
|
|
20230831,190100,119680721,876,876,876,876,0
|
|
20230831,190000,119680721,876,876,876,876,0
|
|
20230831,185900,119680721,876,876,876,876,0
|
|
20230831,185800,119680721,876,876,876,876,0
|
|
20230831,185700,119680721,876,876,876,876,0
|
|
20230831,185600,119680721,876,876,876,876,0
|
|
20230831,185500,119680721,876,876,876,876,0
|
|
20230831,185400,119680721,876,876,876,876,0
|
|
20230831,185300,119680721,876,876,876,876,0
|
|
20230831,185200,119680721,876,876,876,876,0
|
|
20230831,185100,119680721,876,876,876,876,0
|
|
20230831,185000,119680721,876,876,876,876,0
|
|
20230831,184900,119680721,876,876,876,876,0
|
|
20230831,184800,119680721,876,876,876,876,0
|
|
20230831,184700,119680721,876,876,876,876,934
|
|
20230831,184600,119680721,876,876,876,876,0
|
|
20230831,184500,119680721,876,876,876,876,0
|
|
20230831,184400,119680721,876,876,876,876,0
|
|
20230831,184300,119680721,876,876,876,876,0
|
|
20230831,184200,119680721,876,876,876,876,0
|
|
20230831,184100,119680721,876,876,876,876,0
|
|
20230831,184000,119680721,876,876,876,876,0
|
|
20230831,183900,119680721,876,876,876,876,0
|
|
20230831,183800,119680721,876,876,876,876,0
|
|
20230831,183700,119680721,876,876,876,876,0
|
|
20230831,183600,119680721,876,876,876,876,0
|
|
20230831,183500,119680721,876,876,876,876,0
|
|
20230831,183400,119680721,876,876,876,876,0
|
|
20230831,183300,119680721,876,876,876,876,0
|
|
20230831,183200,119680721,876,876,876,876,0
|
|
20230831,183100,119680721,876,876,876,876,0
|
|
20230831,183000,119680721,876,876,876,876,0
|
|
20230831,182900,119680721,876,876,876,876,0
|
|
20230831,182800,119680721,876,876,876,876,0
|
|
20230831,182700,119680721,876,876,876,876,0
|
|
20230831,182600,119680721,876,876,876,876,0
|
|
20230831,182500,119680721,876,876,876,876,0
|
|
20230831,182400,119680721,876,876,876,876,0
|
|
20230831,182300,119680721,876,876,876,876,0
|
|
20230831,182200,119680721,876,876,876,876,0
|
|
20230831,182100,119680721,876,876,876,876,0
|
|
20230831,182000,119680721,876,876,876,876,0
|
|
20230831,181900,119680721,876,876,876,876,0
|
|
20230831,181800,119680721,876,876,876,876,0
|
|
20230831,181700,119680721,876,876,876,876,934
|
|
20230831,181600,119680721,876,876,876,876,0
|
|
20230831,181500,119680721,876,876,876,876,0
|
|
20230831,181400,119680721,876,876,876,876,0
|
|
20230831,181300,119680721,876,876,876,876,0
|
|
20230831,181200,119680721,876,876,876,876,0
|
|
20230831,181100,119680721,876,876,876,876,0
|
|
20230831,181000,119680721,876,876,876,876,0
|
|
20230831,180900,119680721,876,876,876,876,0
|
|
20230831,180800,119680721,876,876,876,876,0
|
|
20230831,180700,119680721,876,876,876,876,0
|
|
20230831,180600,119680721,876,876,876,876,0
|
|
20230831,180500,119680721,876,876,876,876,0
|
|
20230831,180400,119680721,876,876,876,876,0
|
|
20230831,180300,119680721,876,876,876,876,0
|
|
20230831,180200,119680721,876,876,876,876,0
|
|
20230831,180100,119680721,876,876,876,876,0
|
|
20230831,180000,119680721,876,876,876,876,0
|
|
20230831,175900,119680721,876,876,876,876,0
|
|
20230831,175800,119680721,876,876,876,876,0
|
|
20230831,175700,119680721,876,876,876,876,0
|
|
20230831,175600,119680721,876,876,876,876,0
|
|
20230831,175500,119680721,876,876,876,876,0
|
|
20230831,175400,119680721,876,876,876,876,0
|
|
20230831,175300,119680721,876,876,876,876,0
|
|
20230831,175200,119680721,876,876,876,876,0
|
|
20230831,175100,119680721,876,876,876,876,0
|
|
20230831,175000,119680721,876,876,876,876,0
|
|
20230831,174900,119680721,876,876,876,876,0
|
|
20230831,174800,119680721,876,876,876,876,0
|
|
20230831,174700,119680721,876,876,876,876,934
|
|
20230831,174600,119680721,876,876,876,876,0
|
|
20230831,174500,119680721,876,876,876,876,0
|
|
20230831,174400,119680721,876,876,876,876,0
|
|
20230831,174300,119680721,876,876,876,876,0
|
|
20230831,174200,119680721,876,876,876,876,0
|
|
20230831,174100,119680721,876,876,876,876,0
|
|
20230831,174000,119680721,876,876,876,876,0
|
|
20230831,173900,119680721,876,876,876,876,0
|
|
20230831,173800,119680721,876,876,876,876,0
|
|
20230831,173700,119680721,876,876,876,876,0
|
|
20230831,173600,119680721,876,876,876,876,0
|
|
20230831,173500,119680721,876,876,876,876,0
|
|
20230831,173400,119680721,876,876,876,876,0
|
|
20230831,173300,119680721,876,876,876,876,0
|
|
20230831,173200,119680721,876,876,876,876,0
|
|
20230831,173100,119680721,876,876,876,876,0
|
|
20230831,173000,119680721,876,876,876,876,0
|
|
20230831,172900,119680721,876,876,876,876,0
|
|
20230831,172800,119680721,876,876,876,876,0
|
|
20230831,172700,119680721,876,876,876,876,0
|
|
20230831,172600,119680721,876,876,876,876,0
|
|
20230831,172500,119680721,876,876,876,876,0
|
|
20230831,172400,119680721,876,876,876,876,0
|
|
20230831,172300,119680721,876,876,876,876,0
|
|
20230831,172200,119680721,876,876,876,876,0
|
|
20230831,172100,119680721,876,876,876,876,0
|
|
20230831,172000,119680721,876,876,876,876,0
|
|
20230831,171900,119680721,876,876,876,876,0
|
|
20230831,171800,119680721,876,876,876,876,0
|
|
20230831,171700,119680721,876,876,876,876,934
|
|
20230831,171600,119680721,876,876,876,876,0
|
|
20230831,171500,119680721,876,876,876,876,0
|
|
20230831,171400,119680721,876,876,876,876,0
|
|
20230831,171300,119680721,876,876,876,876,0
|
|
20230831,171200,119680721,876,876,876,876,0
|
|
20230831,171100,119680721,876,876,876,876,0
|
|
20230831,171000,119680721,876,876,876,876,0
|
|
20230831,170900,119680721,876,876,876,876,0
|
|
20230831,170800,119680721,876,876,876,876,0
|
|
20230831,170700,119680721,876,876,876,876,0
|
|
20230831,170600,119680721,876,876,876,876,0
|
|
20230831,170500,119680721,876,876,876,876,0
|
|
20230831,170400,119680721,876,876,876,876,0
|
|
20230831,170300,119680721,876,876,876,876,0
|
|
20230831,170200,119680721,876,876,876,876,0
|
|
20230831,170100,119680721,876,876,876,876,0
|
|
20230831,170000,119680721,876,876,876,876,0
|
|
20230831,165900,119680721,876,876,876,876,0
|
|
20230831,165800,119680721,876,876,876,876,0
|
|
20230831,165700,119680721,876,876,876,876,0
|
|
20230831,165600,119680721,876,876,876,876,0
|
|
20230831,165500,119680721,876,876,876,876,0
|
|
20230831,165400,119680721,876,876,876,876,0
|
|
20230831,165300,119680721,876,876,876,876,0
|
|
20230831,165200,119680721,876,876,876,876,0
|
|
20230831,165100,119680721,876,876,876,876,0
|
|
20230831,165000,119680721,876,876,876,876,0
|
|
20230831,164900,119680721,876,876,876,876,0
|
|
20230831,164800,119680721,876,876,876,876,0
|
|
20230831,164700,119680721,876,876,876,876,934
|
|
20230831,164600,119680721,876,876,876,876,0
|
|
20230831,164500,119680721,876,876,876,876,0
|
|
20230831,164400,119680721,876,876,876,876,0
|
|
20230831,164300,119680721,876,876,876,876,0
|
|
20230831,164200,119680721,876,876,876,876,0
|
|
20230831,164100,119680721,876,876,876,876,0
|
|
20230831,164000,119680721,876,876,876,876,0
|
|
20230831,163900,119680721,876,876,876,876,0
|
|
20230831,163800,119680721,876,876,876,876,0
|
|
20230831,163700,119680721,876,876,876,876,0
|
|
20230831,163600,119680721,876,876,876,876,0
|
|
20230831,163500,119680721,876,876,876,876,0
|
|
20230831,163400,119680721,876,876,876,876,0
|
|
20230831,163300,119680721,876,876,876,876,0
|
|
20230831,163200,119680721,876,876,876,876,0
|
|
20230831,163100,119680721,876,876,876,876,0
|
|
20230831,163000,119680721,876,876,876,876,0
|
|
20230831,162900,119680721,876,876,876,876,0
|
|
20230831,162800,119680721,876,876,876,876,0
|
|
20230831,162700,119680721,876,876,876,876,0
|
|
20230831,162600,119680721,876,876,876,876,0
|
|
20230831,162500,119680721,876,876,876,876,0
|
|
20230831,162400,119680721,876,876,876,876,0
|
|
20230831,162300,119680721,876,876,876,876,0
|
|
20230831,162200,119680721,876,876,876,876,0
|
|
20230831,162100,119680721,876,876,876,876,0
|
|
20230831,162000,119680721,876,876,876,876,0
|
|
20230831,161900,119680721,876,876,876,876,0
|
|
20230831,161800,119680721,876,876,876,876,0
|
|
20230831,161700,119680721,876,876,876,876,934
|
|
20230831,161600,119680721,876,876,876,876,0
|
|
20230831,161500,119680721,876,876,876,876,0
|
|
20230831,161400,119680721,876,876,876,876,0
|
|
20230831,161300,119680721,876,876,876,876,0
|
|
20230831,161200,119680721,876,876,876,876,0
|
|
20230831,161100,119680721,876,876,876,876,0
|
|
20230831,161000,119680721,876,876,876,876,0
|
|
20230831,160900,119680721,876,876,876,876,0
|
|
20230831,160800,119680721,876,876,876,876,0
|
|
20230831,160700,119680721,876,876,876,876,0
|
|
20230831,160600,119680721,876,876,876,876,0
|
|
20230831,160500,119680721,876,876,876,876,0
|
|
20230831,160400,119680721,876,876,876,876,0
|
|
20230831,160300,119680721,876,876,876,876,0
|
|
20230831,160200,119680721,876,876,876,876,0
|
|
20230831,160100,119680721,876,876,876,876,0
|
|
20230831,160000,119680721,876,876,876,876,0
|
|
20230831,155900,119680721,876,876,876,876,0
|
|
20230831,155800,119680721,876,876,876,876,0
|
|
20230831,155700,119680721,876,876,876,876,0
|
|
20230831,155600,119680721,876,876,876,876,0
|
|
20230831,155500,119680721,876,876,876,876,0
|
|
20230831,155400,119680721,876,876,876,876,0
|
|
20230831,155300,119680721,876,876,876,876,0
|
|
20230831,155200,119680721,876,876,876,876,0
|
|
20230831,155100,119680721,876,876,876,876,0
|
|
20230831,155000,119680721,876,876,876,876,0
|
|
20230831,154900,119680721,876,876,876,876,0
|
|
20230831,154800,119680721,876,876,876,876,0
|
|
20230831,154700,119680721,876,876,876,876,934
|
|
20230831,154600,119680721,876,876,876,876,0
|
|
20230831,154500,119680721,876,876,876,876,0
|
|
20230831,154400,119680721,876,876,876,876,0
|
|
20230831,154300,119680721,876,876,876,876,0
|
|
20230831,154200,119680721,876,876,876,876,0
|
|
20230831,154100,119680721,876,876,876,876,0
|
|
20230831,154000,119680721,876,876,876,876,0
|
|
20230831,153900,119680721,876,876,876,876,0
|
|
20230831,153800,119680721,876,876,876,876,0
|
|
20230831,153700,119680721,876,876,876,876,0
|
|
20230831,153600,119680721,876,876,876,876,0
|
|
20230831,153500,119680721,876,876,876,876,0
|
|
20230831,153400,119680721,876,876,876,876,0
|
|
20230831,153300,119680721,876,876,876,876,0
|
|
20230831,153200,119680721,876,876,876,876,0
|
|
20230831,153100,119680721,876,876,876,876,0
|
|
20230831,153000,119680721,876,876,876,876,934
|
|
20230831,152900,118862537,876,876,876,876,0
|
|
20230831,152800,118862537,876,876,876,876,0
|
|
20230831,152700,118862537,876,876,876,876,0
|
|
20230831,152600,118862537,876,876,876,876,0
|
|
20230831,152500,118862537,876,876,876,876,0
|
|
20230831,152400,118862537,876,876,876,876,0
|
|
20230831,152300,118862537,876,876,876,876,0
|
|
20230831,152200,118862537,876,876,876,876,0
|
|
20230831,152100,118862537,876,876,876,876,0
|
|
20230831,152000,118862537,876,876,876,876,0
|
|
20230831,151900,118862537,876,876,876,876,2
|
|
20230831,151800,118860785,876,876,876,876,2
|
|
20230831,151700,118859033,877,877,877,877,0
|
|
20230831,151600,118859033,877,877,877,877,0
|
|
20230831,151500,118859033,877,877,877,877,3
|
|
20230831,151400,118856402,876,870,876,870,1665
|
|
20230831,151300,117402028,869,867,869,867,2000
|
|
20230831,151200,115668025,867,867,867,867,0
|
|
20230831,151100,115668025,867,866,867,865,807
|
|
20230831,151000,114968365,865,867,867,865,25
|
|
20230831,150900,114946736,867,865,867,865,187
|
|
20230831,150800,114784973,860,860,860,860,0
|
|
20230831,150700,114784973,860,860,860,860,0
|
|
20230831,150600,114784973,860,860,860,860,3526
|
|
20230831,150500,111752613,860,862,862,860,1474
|
|
20230831,150400,110484103,866,866,866,866,0
|
|
20230831,150300,110484103,866,865,866,865,599
|
|
20230831,150200,109965530,865,865,865,865,0
|
|
20230831,150100,109965530,865,865,865,865,0
|
|
20230831,150000,109965530,865,865,865,865,0
|
|
20230831,145900,109965530,865,865,865,865,0
|
|
20230831,145800,109965530,865,865,865,865,0
|
|
20230831,145700,109965530,865,865,865,865,1
|
|
20230831,145600,109964665,863,863,863,863,0
|
|
20230831,145500,109964665,863,863,863,863,60
|
|
20230831,145400,109912885,866,866,866,866,0
|
|
20230831,145300,109912885,866,866,866,866,0
|
|
20230831,145200,109912885,866,866,866,866,0
|
|
20230831,145100,109912885,866,866,866,866,200
|
|
20230831,145000,109739685,866,866,866,866,0
|
|
20230831,144900,109739685,866,866,866,866,0
|
|
20230831,144800,109739685,866,866,866,866,0
|
|
20230831,144700,109739685,866,866,866,866,0
|
|
20230831,144600,109739685,866,866,866,866,0
|
|
20230831,144500,109739685,866,866,866,866,0
|
|
20230831,144400,109739685,866,866,866,866,0
|
|
20230831,144300,109739685,866,866,866,866,0
|
|
20230831,144200,109739685,866,866,866,866,0
|
|
20230831,144100,109739685,866,866,866,866,0
|
|
20230831,144000,109739685,866,866,866,866,0
|
|
20230831,143900,109739685,866,866,866,866,0
|
|
20230831,143800,109739685,866,866,866,866,0
|
|
20230831,143700,109739685,866,866,866,866,1
|
|
20230831,143600,109738819,866,864,866,864,2
|
|
20230831,143500,109737089,865,865,865,865,0
|
|
20230831,143400,109737089,865,865,865,865,0
|
|
20230831,143300,109737089,865,865,865,865,100
|
|
20230831,143200,109650589,865,865,865,865,4098
|
|
20230831,143100,106105819,865,865,865,865,518
|
|
20230831,143000,105657749,865,865,865,865,0
|
|
20230831,142900,105657749,865,865,865,865,0
|
|
20230831,142800,105657749,865,865,865,865,0
|
|
20230831,142700,105657749,865,865,865,865,0
|
|
20230831,142600,105657749,865,865,865,865,1
|
|
20230831,142500,105656884,866,866,866,866,0
|
|
20230831,142400,105656884,866,866,866,866,40
|
|
20230831,142300,105622244,865,865,865,865,0
|
|
20230831,142200,105622244,865,865,865,865,4
|
|
20230831,142100,105618784,865,865,865,865,4
|
|
20230831,142000,105615324,865,864,865,864,124
|
|
20230831,141900,105508076,865,865,865,865,0
|
|
20230831,141800,105508076,865,865,865,865,0
|
|
20230831,141700,105508076,865,865,865,865,0
|
|
20230831,141600,105508076,865,865,865,865,0
|
|
20230831,141500,105508076,865,865,865,865,0
|
|
20230831,141400,105508076,865,865,865,865,0
|
|
20230831,141300,105508076,865,865,865,865,0
|
|
20230831,141200,105508076,865,865,865,865,0
|
|
20230831,141100,105508076,865,865,865,865,0
|
|
20230831,141000,105508076,865,865,865,865,1
|
|
20230831,140900,105507211,864,864,864,864,0
|
|
20230831,140800,105507211,864,864,864,864,0
|
|
20230831,140700,105507211,864,864,864,864,10
|
|
20230831,140600,105498571,866,866,866,866,0
|
|
20230831,140500,105498571,866,865,866,864,811
|
|
20230831,140400,104797836,864,864,864,864,0
|
|
20230831,140300,104797836,864,863,864,863,4569
|
|
20230831,140200,100850328,864,864,864,864,0
|
|
20230831,140100,100850328,864,864,864,864,0
|
|
20230831,140000,100850328,864,864,864,864,0
|
|
20230831,135900,100850328,864,864,864,864,0
|
|
20230831,135800,100850328,864,864,864,864,0
|
|
20230831,135700,100850328,864,864,864,864,0
|
|
20230831,135600,100850328,864,864,864,864,0
|
|
20230831,135500,100850328,864,864,864,864,77
|
|
20230831,135400,100783800,864,864,864,864,0
|
|
20230831,135300,100783800,864,864,864,864,0
|
|
20230831,135200,100783800,864,864,864,864,0
|
|
20230831,135100,100783800,864,864,864,864,0
|
|
20230831,135000,100783800,864,864,864,864,0
|
|
20230831,134900,100783800,864,864,864,864,0
|
|
20230831,134800,100783800,864,861,864,861,111
|
|
20230831,134700,100688217,860,860,860,860,2827
|
|
20230831,134600,98256997,860,859,860,859,565
|
|
20230831,134500,97771661,859,857,859,857,35
|
|
20230831,134400,97741602,859,859,859,859,50
|
|
20230831,134300,97698652,860,861,861,860,866
|
|
20230831,134200,96953767,856,856,856,856,0
|
|
20230831,134100,96953767,856,856,856,856,0
|
|
20230831,134000,96953767,856,862,862,856,17641
|
|
20230831,133900,81811111,862,862,862,862,0
|
|
20230831,133800,81811111,862,864,864,862,2665
|
|
20230831,133700,79511812,869,869,869,869,0
|
|
20230831,133600,79511812,869,869,869,869,0
|
|
20230831,133500,79511812,869,869,869,869,0
|
|
20230831,133400,79511812,869,869,869,869,0
|
|
20230831,133300,79511812,869,869,869,869,0
|
|
20230831,133200,79511812,869,869,869,869,1
|
|
20230831,133100,79510943,865,865,865,865,265
|
|
20230831,133000,79281718,865,869,869,865,9141
|
|
20230831,132900,71341753,869,869,869,869,0
|
|
20230831,132800,71341753,869,869,869,869,0
|
|
20230831,132700,71341753,869,869,869,869,0
|
|
20230831,132600,71341753,869,869,869,869,0
|
|
20230831,132500,71341753,869,869,869,869,4
|
|
20230831,132400,71338277,869,869,869,869,0
|
|
20230831,132300,71338277,869,869,869,869,0
|
|
20230831,132200,71338277,869,869,869,869,0
|
|
20230831,132100,71338277,869,869,869,869,50
|
|
20230831,132000,71294827,870,870,870,870,1200
|
|
20230831,131900,70250827,871,871,871,871,0
|
|
20230831,131800,70250827,871,871,871,871,0
|
|
20230831,131700,70250827,871,871,871,871,0
|
|
20230831,131600,70250827,871,871,871,871,0
|
|
20230831,131500,70250827,871,871,871,871,0
|
|
20230831,131400,70250827,871,871,871,871,15
|
|
20230831,131300,70237762,871,871,871,871,0
|
|
20230831,131200,70237762,871,871,871,871,0
|
|
20230831,131100,70237762,871,871,871,871,0
|
|
20230831,131000,70237762,871,871,871,871,0
|
|
20230831,130900,70237762,871,871,871,871,0
|
|
20230831,130800,70237762,871,871,871,871,0
|
|
20230831,130700,70237762,871,871,871,871,1
|
|
20230831,130600,70236891,870,870,870,870,290
|
|
20230831,130500,69984591,871,871,871,871,0
|
|
20230831,130400,69984591,871,871,871,871,0
|
|
20230831,130300,69984591,871,871,871,871,531
|
|
20230831,130200,69522090,871,871,871,871,0
|
|
20230831,130100,69522090,871,871,871,871,2
|
|
20230831,130000,69520348,873,873,873,873,200
|
|
20230831,125900,69345748,873,873,873,873,0
|
|
20230831,125800,69345748,873,873,873,873,4
|
|
20230831,125700,69342256,871,871,871,871,0
|
|
20230831,125600,69342256,871,871,871,871,0
|
|
20230831,125500,69342256,871,873,873,871,8580
|
|
20230831,125400,61860140,875,875,875,875,200
|
|
20230831,125300,61685140,876,875,876,875,2
|
|
20230831,125200,61683389,876,876,876,876,0
|
|
20230831,125100,61683389,876,876,876,876,0
|
|
20230831,125000,61683389,876,876,876,876,0
|
|
20230831,124900,61683389,876,876,876,876,0
|
|
20230831,124800,61683389,876,876,876,876,0
|
|
20230831,124700,61683389,876,876,876,876,0
|
|
20230831,124600,61683389,876,876,876,876,6
|
|
20230831,124500,61678133,875,875,875,875,0
|
|
20230831,124400,61678133,875,875,875,875,0
|
|
20230831,124300,61678133,875,875,875,875,1
|
|
20230831,124200,61677258,875,875,875,875,0
|
|
20230831,124100,61677258,875,875,875,875,0
|
|
20230831,124000,61677258,875,875,875,875,1
|
|
20230831,123900,61676383,876,876,876,876,1
|
|
20230831,123800,61675507,876,876,876,876,3
|
|
20230831,123700,61672879,873,873,873,873,0
|
|
20230831,123600,61672879,873,873,873,873,0
|
|
20230831,123500,61672879,873,873,873,873,0
|
|
20230831,123400,61672879,873,873,873,873,35
|
|
20230831,123300,61642324,874,875,875,874,3
|
|
20230831,123200,61639700,873,873,873,873,200
|
|
20230831,123100,61465100,874,874,874,874,0
|
|
20230831,123000,61465100,874,874,874,874,0
|
|
20230831,122900,61465100,874,874,874,874,1
|
|
20230831,122800,61464226,874,874,874,874,0
|
|
20230831,122700,61464226,874,874,874,874,0
|
|
20230831,122600,61464226,874,874,874,874,0
|
|
20230831,122500,61464226,874,874,874,874,0
|
|
20230831,122400,61464226,874,874,874,874,0
|
|
20230831,122300,61464226,874,874,874,874,1
|
|
20230831,122200,61463352,873,873,873,873,0
|
|
20230831,122100,61463352,873,873,873,873,0
|
|
20230831,122000,61463352,873,873,873,873,0
|
|
20230831,121900,61463352,873,873,873,873,51
|
|
20230831,121800,61418829,874,874,875,874,1027
|
|
20230831,121700,60521230,875,875,875,875,0
|
|
20230831,121600,60521230,875,875,875,875,0
|
|
20230831,121500,60521230,875,875,875,875,0
|
|
20230831,121400,60521230,875,875,875,875,0
|
|
20230831,121300,60521230,875,875,875,875,0
|
|
20230831,121200,60521230,875,875,875,875,0
|
|
20230831,121100,60521230,875,875,875,875,0
|
|
20230831,121000,60521230,875,875,875,875,0
|
|
20230831,120900,60521230,875,875,875,875,0
|
|
20230831,120800,60521230,875,875,875,875,23
|
|
20230831,120700,60501105,875,875,875,875,0
|
|
20230831,120600,60501105,875,875,875,875,0
|
|
20230831,120500,60501105,875,875,875,875,24
|
|
20230831,120400,60480105,874,874,874,874,0
|
|
20230831,120300,60480105,874,875,875,874,179
|
|
20230831,120200,60323658,876,876,876,876,0
|
|
20230831,120100,60323658,876,875,876,875,8
|
|
20230831,120000,60316652,876,876,876,876,0
|
|
20230831,115900,60316652,876,876,876,876,0
|
|
20230831,115800,60316652,876,876,876,876,0
|
|
20230831,115700,60316652,876,875,876,875,9
|
|
20230831,115600,60308773,873,872,873,872,1652
|
|
20230831,115500,58866609,872,872,872,872,24
|
|
20230831,115400,58845681,872,872,872,872,0
|
|
20230831,115300,58845681,872,872,872,872,0
|
|
20230831,115200,58845681,872,872,872,872,25
|
|
20230831,115100,58823881,872,872,872,872,40
|
|
20230831,115000,58789001,872,872,872,872,142
|
|
20230831,114900,58665177,871,872,872,871,550
|
|
20230831,114800,58186077,874,874,874,874,1
|
|
20230831,114700,58185203,871,871,871,871,0
|
|
20230831,114600,58185203,871,871,871,871,0
|
|
20230831,114500,58185203,871,871,871,871,0
|
|
20230831,114400,58185203,871,871,871,871,0
|
|
20230831,114300,58185203,871,871,871,871,0
|
|
20230831,114200,58185203,871,871,871,871,0
|
|
20230831,114100,58185203,871,871,871,871,0
|
|
20230831,114000,58185203,871,874,874,871,142
|
|
20230831,113900,58061441,874,874,874,874,5
|
|
20230831,113800,58057071,874,876,876,874,12
|
|
20230831,113700,58046570,874,875,875,874,662
|
|
20230831,113600,57467980,874,872,875,872,702
|
|
20230831,113500,56854728,872,872,872,872,155
|
|
20230831,113400,56719568,872,872,872,872,0
|
|
20230831,113300,56719568,872,872,872,872,0
|
|
20230831,113200,56719568,872,872,872,872,0
|
|
20230831,113100,56719568,872,872,872,872,0
|
|
20230831,113000,56719568,872,872,872,872,0
|
|
20230831,112900,56719568,872,872,872,872,0
|
|
20230831,112800,56719568,872,872,872,872,0
|
|
20230831,112700,56719568,872,872,872,872,0
|
|
20230831,112600,56719568,872,872,872,872,2
|
|
20230831,112500,56717824,872,872,872,872,3
|
|
20230831,112400,56715208,872,872,872,872,15
|
|
20230831,112300,56702128,872,872,872,872,0
|
|
20230831,112200,56702128,872,872,872,872,0
|
|
20230831,112100,56702128,872,872,872,872,0
|
|
20230831,112000,56702128,872,872,872,872,0
|
|
20230831,111900,56702128,872,872,872,872,30
|
|
20230831,111800,56675968,872,872,872,872,4
|
|
20230831,111700,56672480,872,871,872,871,40
|
|
20230831,111600,56637630,871,871,871,871,1
|
|
20230831,111500,56636759,866,866,866,866,0
|
|
20230831,111400,56636759,866,866,866,866,0
|
|
20230831,111300,56636759,866,866,866,866,0
|
|
20230831,111200,56636759,866,866,866,866,0
|
|
20230831,111100,56636759,866,866,866,866,0
|
|
20230831,111000,56636759,866,869,869,866,142
|
|
20230831,110900,56513766,870,870,870,870,0
|
|
20230831,110800,56513766,870,872,872,870,58
|
|
20230831,110700,56463234,875,875,875,875,3
|
|
20230831,110600,56460609,875,872,875,872,354
|
|
20230831,110500,56151918,874,876,876,874,1081
|
|
20230831,110400,55207118,878,876,878,876,6
|
|
20230831,110300,55201853,875,873,875,873,806
|
|
20230831,110200,54496840,873,873,873,873,500
|
|
20230831,110100,54060340,873,873,873,873,0
|
|
20230831,110000,54060340,873,873,873,873,0
|
|
20230831,105900,54060340,873,873,873,873,0
|
|
20230831,105800,54060340,873,873,873,873,0
|
|
20230831,105700,54060340,873,873,873,873,0
|
|
20230831,105600,54060340,873,873,873,873,0
|
|
20230831,105500,54060340,873,873,873,873,21
|
|
20230831,105400,54042007,873,872,873,872,155
|
|
20230831,105300,53906846,872,872,872,872,4
|
|
20230831,105200,53903358,872,871,872,871,119
|
|
20230831,105100,53799705,871,871,871,871,113
|
|
20230831,105000,53701282,870,870,870,870,1029
|
|
20230831,104900,52806052,870,870,870,870,0
|
|
20230831,104800,52806052,870,870,870,870,11
|
|
20230831,104700,52796482,870,870,870,870,0
|
|
20230831,104600,52796482,870,870,870,870,0
|
|
20230831,104500,52796482,870,870,870,870,0
|
|
20230831,104400,52796482,870,870,870,870,0
|
|
20230831,104300,52796482,870,870,870,870,0
|
|
20230831,104200,52796482,870,870,870,870,25
|
|
20230831,104100,52774732,870,870,870,870,14
|
|
20230831,104000,52762552,869,868,870,868,193
|
|
20230831,103900,52594787,868,868,868,868,48
|
|
20230831,103800,52553123,867,866,867,866,75
|
|
20230831,103700,52488164,866,864,866,863,258
|
|
20230831,103600,52264742,863,863,866,863,333
|
|
20230831,103500,51976970,864,864,864,864,0
|
|
20230831,103400,51976970,864,864,864,864,3
|
|
20230831,103300,51974378,871,871,871,871,0
|
|
20230831,103200,51974378,871,871,871,871,0
|
|
20230831,103100,51974378,871,862,871,861,1513
|
|
20230831,103000,50671645,862,864,871,862,2659
|
|
20230831,102900,48377892,871,871,871,864,1330
|
|
20230831,102800,47228758,864,864,864,864,0
|
|
20230831,102700,47228758,864,867,867,864,4034
|
|
20230831,102600,43740488,866,870,871,866,1725
|
|
20230831,102500,42245563,867,869,869,867,4083
|
|
20230831,102400,38701706,870,872,872,870,4626
|
|
20230831,102300,34673043,873,873,873,873,5
|
|
20230831,102200,34668678,875,875,875,875,0
|
|
20230831,102100,34668678,875,875,875,875,1
|
|
20230831,102000,34667803,874,874,874,874,134
|
|
20230831,101900,34550687,873,873,874,872,13
|
|
20230831,101800,34539338,875,875,875,875,0
|
|
20230831,101700,34539338,875,875,875,875,8
|
|
20230831,101600,34532338,875,875,875,875,1
|
|
20230831,101500,34531463,874,884,884,874,5801
|
|
20230831,101400,29456613,874,885,885,874,12253
|
|
20230831,101300,18695486,880,880,880,880,20
|
|
20230831,101200,18677886,884,880,884,880,88
|
|
20230831,101100,18600442,880,880,880,880,901
|
|
20230831,101000,17807562,881,883,883,881,3705
|
|
20230831,100900,14543451,883,883,883,883,7
|
|
20230831,100800,14537270,885,885,885,885,0
|
|
20230831,100700,14537270,885,885,885,885,0
|
|
20230831,100600,14537270,885,885,885,885,0
|
|
20230831,100500,14537270,885,885,885,885,0
|
|
20230831,100400,14537270,885,885,885,885,0
|
|
20230831,100300,14537270,885,884,885,884,12
|
|
20230831,100200,14526658,884,884,884,884,0
|
|
20230831,100100,14526658,884,884,884,884,0
|
|
20230831,100000,14526658,884,884,884,884,1
|
|
20230831,095900,14525774,882,882,882,882,0
|
|
20230831,095800,14525774,882,882,882,882,11
|
|
20230831,095700,14516072,883,883,883,883,10
|
|
20230831,095600,14507242,881,883,883,881,506
|
|
20230831,095500,14061446,884,884,884,884,1
|
|
20230831,095400,14060562,885,885,885,885,2
|
|
20230831,095300,14058792,885,885,885,880,995
|
|
20230831,095200,13183182,880,885,885,880,557
|
|
20230831,095100,12692507,886,886,886,886,0
|
|
20230831,095000,12692507,886,885,886,885,63
|
|
20230831,094900,12636750,886,885,886,885,351
|
|
20230831,094800,12326103,885,884,885,884,474
|
|
20230831,094700,11907078,884,882,884,882,109
|
|
20230831,094600,11810880,882,882,882,882,0
|
|
20230831,094500,11810880,882,882,882,882,2
|
|
20230831,094400,11809116,876,876,876,876,1
|
|
20230831,094300,11808240,883,883,883,883,0
|
|
20230831,094200,11808240,883,883,883,883,1
|
|
20230831,094100,11807357,874,874,874,874,0
|
|
20230831,094000,11807357,874,884,884,874,153
|
|
20230831,093900,11673325,884,884,884,884,0
|
|
20230831,093800,11673325,884,884,884,884,0
|
|
20230831,093700,11673325,884,883,884,883,2
|
|
20230831,093600,11671558,884,884,884,884,209
|
|
20230831,093500,11486802,885,882,885,882,26
|
|
20230831,093400,11463826,883,873,884,873,561
|
|
20230831,093300,10970518,873,873,873,873,1
|
|
20230831,093200,10969645,868,868,868,868,3
|
|
20230831,093100,10967041,872,872,872,872,9
|
|
20230831,093000,10959193,867,869,869,867,1524
|
|
20230831,092900,9636863,868,868,868,868,0
|
|
20230831,092800,9636863,868,868,868,868,0
|
|
20230831,092700,9636863,868,868,868,868,0
|
|
20230831,092600,9636863,868,868,868,868,0
|
|
20230831,092500,9636863,868,873,873,868,589
|
|
20230831,092400,9125584,869,870,870,869,1214
|
|
20230831,092300,8070011,870,870,870,870,900
|
|
20230831,092200,7287011,873,870,873,870,2464
|
|
20230831,092100,5143319,871,871,871,871,6
|
|
20230831,092000,5138093,871,871,871,871,120
|
|
20230831,091900,5033573,872,872,872,872,0
|
|
20230831,091800,5033573,872,873,873,872,210
|
|
20230831,091700,4850449,873,873,873,873,0
|
|
20230831,091600,4850449,873,873,873,873,0
|
|
20230831,091500,4850449,873,873,873,873,0
|
|
20230831,091400,4850449,873,872,873,872,2
|
|
20230831,091300,4848704,874,874,874,874,0
|
|
20230831,091200,4848704,874,875,875,874,3221
|
|
20230831,091100,2033500,878,877,879,876,705
|
|
20230831,091000,1415910,879,879,879,879,0
|
|
20230831,090900,1415910,879,876,879,876,304
|
|
20230831,090800,1149594,876,877,877,876,33
|
|
20230831,090700,1120681,882,882,882,878,29
|
|
20230831,090600,1095123,874,874,874,874,0
|
|
20230831,090500,1095123,874,875,875,874,3
|
|
20230831,090400,1092500,874,874,874,874,0
|
|
20230831,090300,1092500,874,874,874,874,0
|
|
20230831,090200,1092500,874,874,874,874,0
|
|
20230831,090100,1092500,874,874,874,874,0
|
|
20230831,090000,1092500,874,874,874,874,1250
|