585 lines
26 KiB
CSV
585 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184200,174598590,354,354,354,354,3812
|
|
20230831,184100,174598590,354,354,354,354,0
|
|
20230831,184000,174598590,354,354,354,354,0
|
|
20230831,183900,174598590,354,354,354,354,0
|
|
20230831,183800,174598590,354,354,354,354,0
|
|
20230831,183700,174598590,354,354,354,354,0
|
|
20230831,183600,174598590,354,354,354,354,0
|
|
20230831,183500,174598590,354,354,354,354,0
|
|
20230831,183400,174598590,354,354,354,354,0
|
|
20230831,183300,174598590,354,354,354,354,0
|
|
20230831,183200,174598590,354,354,354,354,0
|
|
20230831,183100,174598590,354,354,354,354,0
|
|
20230831,183000,174598590,354,354,354,354,0
|
|
20230831,182900,174598590,354,354,354,354,0
|
|
20230831,182800,174598590,354,354,354,354,0
|
|
20230831,182700,174598590,354,354,354,354,0
|
|
20230831,182600,174598590,354,354,354,354,0
|
|
20230831,182500,174598590,354,354,354,354,0
|
|
20230831,182400,174598590,354,354,354,354,0
|
|
20230831,182300,174598590,354,354,354,354,0
|
|
20230831,182200,174598590,354,354,354,354,0
|
|
20230831,182100,174598590,354,354,354,354,0
|
|
20230831,182000,174598590,354,354,354,354,0
|
|
20230831,181900,174598590,354,354,354,354,0
|
|
20230831,181800,174598590,354,354,354,354,0
|
|
20230831,181700,174598590,354,354,354,354,0
|
|
20230831,181600,174598590,354,354,354,354,0
|
|
20230831,181500,174598590,354,354,354,354,0
|
|
20230831,181400,174598590,354,354,354,354,0
|
|
20230831,181300,174598590,354,354,354,354,0
|
|
20230831,181200,174598590,354,354,354,354,3812
|
|
20230831,181100,174598590,354,354,354,354,0
|
|
20230831,181000,174598590,354,354,354,354,0
|
|
20230831,180900,174598590,354,354,354,354,0
|
|
20230831,180800,174598590,354,354,354,354,0
|
|
20230831,180700,174598590,354,354,354,354,0
|
|
20230831,180600,174598590,354,354,354,354,0
|
|
20230831,180500,174598590,354,354,354,354,0
|
|
20230831,180400,174598590,354,354,354,354,0
|
|
20230831,180300,174598590,354,354,354,354,0
|
|
20230831,180200,174598590,354,354,354,354,0
|
|
20230831,180100,174598590,354,354,354,354,0
|
|
20230831,180000,174598590,354,354,354,354,0
|
|
20230831,175900,174598590,354,354,354,354,0
|
|
20230831,175800,174598590,354,354,354,354,0
|
|
20230831,175700,174598590,354,354,354,354,0
|
|
20230831,175600,174598590,354,354,354,354,0
|
|
20230831,175500,174598590,354,354,354,354,0
|
|
20230831,175400,174598590,354,354,354,354,0
|
|
20230831,175300,174598590,354,354,354,354,0
|
|
20230831,175200,174598590,354,354,354,354,0
|
|
20230831,175100,174598590,354,354,354,354,0
|
|
20230831,175000,174598590,354,354,354,354,0
|
|
20230831,174900,174598590,354,354,354,354,0
|
|
20230831,174800,174598590,354,354,354,354,0
|
|
20230831,174700,174598590,354,354,354,354,0
|
|
20230831,174600,174598590,354,354,354,354,0
|
|
20230831,174500,174598590,354,354,354,354,0
|
|
20230831,174400,174598590,354,354,354,354,0
|
|
20230831,174300,174598590,354,354,354,354,0
|
|
20230831,174200,174598590,354,354,354,354,3812
|
|
20230831,174100,174598590,354,354,354,354,0
|
|
20230831,174000,174598590,354,354,354,354,0
|
|
20230831,173900,174598590,354,354,354,354,0
|
|
20230831,173800,174598590,354,354,354,354,0
|
|
20230831,173700,174598590,354,354,354,354,0
|
|
20230831,173600,174598590,354,354,354,354,0
|
|
20230831,173500,174598590,354,354,354,354,0
|
|
20230831,173400,174598590,354,354,354,354,0
|
|
20230831,173300,174598590,354,354,354,354,0
|
|
20230831,173200,174598590,354,354,354,354,0
|
|
20230831,173100,174598590,354,354,354,354,0
|
|
20230831,173000,174598590,354,354,354,354,0
|
|
20230831,172900,174598590,354,354,354,354,0
|
|
20230831,172800,174598590,354,354,354,354,0
|
|
20230831,172700,174598590,354,354,354,354,0
|
|
20230831,172600,174598590,354,354,354,354,0
|
|
20230831,172500,174598590,354,354,354,354,0
|
|
20230831,172400,174598590,354,354,354,354,0
|
|
20230831,172300,174598590,354,354,354,354,0
|
|
20230831,172200,174598590,354,354,354,354,0
|
|
20230831,172100,174598590,354,354,354,354,0
|
|
20230831,172000,174598590,354,354,354,354,0
|
|
20230831,171900,174598590,354,354,354,354,0
|
|
20230831,171800,174598590,354,354,354,354,0
|
|
20230831,171700,174598590,354,354,354,354,0
|
|
20230831,171600,174598590,354,354,354,354,0
|
|
20230831,171500,174598590,354,354,354,354,0
|
|
20230831,171400,174598590,354,354,354,354,0
|
|
20230831,171300,174598590,354,354,354,354,0
|
|
20230831,171200,174598590,354,354,354,354,3812
|
|
20230831,171100,174598590,354,354,354,354,0
|
|
20230831,171000,174598590,354,354,354,354,0
|
|
20230831,170900,174598590,354,354,354,354,0
|
|
20230831,170800,174598590,354,354,354,354,0
|
|
20230831,170700,174598590,354,354,354,354,0
|
|
20230831,170600,174598590,354,354,354,354,0
|
|
20230831,170500,174598590,354,354,354,354,0
|
|
20230831,170400,174598590,354,354,354,354,0
|
|
20230831,170300,174598590,354,354,354,354,0
|
|
20230831,170200,174598590,354,354,354,354,0
|
|
20230831,170100,174598590,354,354,354,354,0
|
|
20230831,170000,174598590,354,354,354,354,0
|
|
20230831,165900,174598590,354,354,354,354,0
|
|
20230831,165800,174598590,354,354,354,354,0
|
|
20230831,165700,174598590,354,354,354,354,0
|
|
20230831,165600,174598590,354,354,354,354,0
|
|
20230831,165500,174598590,354,354,354,354,0
|
|
20230831,165400,174598590,354,354,354,354,0
|
|
20230831,165300,174598590,354,354,354,354,0
|
|
20230831,165200,174598590,354,354,354,354,0
|
|
20230831,165100,174598590,354,354,354,354,0
|
|
20230831,165000,174598590,354,354,354,354,0
|
|
20230831,164900,174598590,354,354,354,354,0
|
|
20230831,164800,174598590,354,354,354,354,0
|
|
20230831,164700,174598590,354,354,354,354,0
|
|
20230831,164600,174598590,354,354,354,354,0
|
|
20230831,164500,174598590,354,354,354,354,0
|
|
20230831,164400,174598590,354,354,354,354,0
|
|
20230831,164300,174598590,354,354,354,354,0
|
|
20230831,164200,174598590,354,354,354,354,3812
|
|
20230831,164100,174598590,354,354,354,354,0
|
|
20230831,164000,174598590,354,354,354,354,0
|
|
20230831,163900,174598590,354,354,354,354,0
|
|
20230831,163800,174598590,354,354,354,354,0
|
|
20230831,163700,174598590,354,354,354,354,0
|
|
20230831,163600,174598590,354,354,354,354,0
|
|
20230831,163500,174598590,354,354,354,354,0
|
|
20230831,163400,174598590,354,354,354,354,0
|
|
20230831,163300,174598590,354,354,354,354,0
|
|
20230831,163200,174598590,354,354,354,354,0
|
|
20230831,163100,174598590,354,354,354,354,0
|
|
20230831,163000,174598590,354,354,354,354,0
|
|
20230831,162900,174598590,354,354,354,354,0
|
|
20230831,162800,174598590,354,354,354,354,0
|
|
20230831,162700,174598590,354,354,354,354,0
|
|
20230831,162600,174598590,354,354,354,354,0
|
|
20230831,162500,174598590,354,354,354,354,0
|
|
20230831,162400,174598590,354,354,354,354,0
|
|
20230831,162300,174598590,354,354,354,354,0
|
|
20230831,162200,174598590,354,354,354,354,0
|
|
20230831,162100,174598590,354,354,354,354,0
|
|
20230831,162000,174598590,354,354,354,354,0
|
|
20230831,161900,174598590,354,354,354,354,0
|
|
20230831,161800,174598590,354,354,354,354,0
|
|
20230831,161700,174598590,354,354,354,354,0
|
|
20230831,161600,174598590,354,354,354,354,0
|
|
20230831,161500,174598590,354,354,354,354,0
|
|
20230831,161400,174598590,354,354,354,354,0
|
|
20230831,161300,174598590,354,354,354,354,0
|
|
20230831,161200,174598590,354,354,354,354,3812
|
|
20230831,161100,174598590,354,354,354,354,0
|
|
20230831,161000,174598590,354,354,354,354,0
|
|
20230831,160900,174598590,354,354,354,354,0
|
|
20230831,160800,174598590,354,354,354,354,0
|
|
20230831,160700,174598590,354,354,354,354,0
|
|
20230831,160600,174598590,354,354,354,354,0
|
|
20230831,160500,174598590,354,354,354,354,0
|
|
20230831,160400,174598590,354,354,354,354,0
|
|
20230831,160300,174598590,354,354,354,354,0
|
|
20230831,160200,174598590,354,354,354,354,0
|
|
20230831,160100,174598590,354,354,354,354,0
|
|
20230831,160000,174598590,354,354,354,354,0
|
|
20230831,155900,174598590,354,354,354,354,0
|
|
20230831,155800,174598590,354,354,354,354,0
|
|
20230831,155700,174598590,354,354,354,354,0
|
|
20230831,155600,174598590,354,354,354,354,0
|
|
20230831,155500,174598590,354,354,354,354,0
|
|
20230831,155400,174598590,354,354,354,354,0
|
|
20230831,155300,174598590,354,354,354,354,0
|
|
20230831,155200,174598590,354,354,354,354,0
|
|
20230831,155100,174598590,354,354,354,354,0
|
|
20230831,155000,174598590,354,354,354,354,0
|
|
20230831,154900,174598590,354,354,354,354,0
|
|
20230831,154800,174598590,354,354,354,354,0
|
|
20230831,154700,174598590,354,354,354,354,0
|
|
20230831,154600,174598590,354,354,354,354,0
|
|
20230831,154500,174598590,354,354,354,354,0
|
|
20230831,154400,174598590,354,354,354,354,0
|
|
20230831,154300,174598590,354,354,354,354,0
|
|
20230831,154200,174598590,354,354,354,354,3812
|
|
20230831,154100,174598590,354,354,354,354,0
|
|
20230831,154000,174598590,354,354,354,354,0
|
|
20230831,153900,174598590,354,354,354,354,0
|
|
20230831,153800,174598590,354,354,354,354,0
|
|
20230831,153700,174598590,354,354,354,354,0
|
|
20230831,153600,174598590,354,354,354,354,0
|
|
20230831,153500,174598590,354,354,354,354,0
|
|
20230831,153400,174598590,354,354,354,354,0
|
|
20230831,153300,174598590,354,354,354,354,0
|
|
20230831,153200,174598590,354,354,354,354,0
|
|
20230831,153100,174598590,354,354,354,354,0
|
|
20230831,153000,174598590,354,354,354,354,3812
|
|
20230831,152900,173249142,351,351,351,351,0
|
|
20230831,152800,173249142,351,351,351,351,0
|
|
20230831,152700,173249142,351,351,351,351,0
|
|
20230831,152600,173249142,351,351,351,351,0
|
|
20230831,152500,173249142,351,351,351,351,0
|
|
20230831,152400,173249142,351,351,351,351,0
|
|
20230831,152300,173249142,351,351,351,351,0
|
|
20230831,152200,173249142,351,351,351,351,0
|
|
20230831,152100,173249142,351,351,351,351,0
|
|
20230831,152000,173249142,351,351,351,351,0
|
|
20230831,151900,173249142,351,351,351,351,58
|
|
20230831,151800,173228784,353,352,353,352,1003
|
|
20230831,151700,172875726,352,352,352,352,1
|
|
20230831,151600,172875374,351,352,352,351,12
|
|
20230831,151500,172871160,352,349,352,349,330
|
|
20230831,151400,172755655,352,351,352,351,3
|
|
20230831,151300,172754600,352,352,352,352,0
|
|
20230831,151200,172754600,352,350,352,350,2174
|
|
20230831,151100,171993697,350,350,350,350,2001
|
|
20230831,151000,171293347,349,350,350,349,13501
|
|
20230831,150900,166581382,350,350,350,350,2679
|
|
20230831,150800,165643732,350,350,350,350,280
|
|
20230831,150700,165545732,350,350,350,350,200
|
|
20230831,150600,165475732,350,350,350,350,534
|
|
20230831,150500,165288832,350,351,352,350,37826
|
|
20230831,150400,152042734,352,352,352,352,0
|
|
20230831,150300,152042734,352,352,352,352,57
|
|
20230831,150200,152022670,351,352,352,351,23001
|
|
20230831,150100,143931959,353,353,353,353,278
|
|
20230831,150000,143833825,354,354,354,354,0
|
|
20230831,145900,143833825,354,353,354,353,7884
|
|
20230831,145800,141050772,355,355,355,355,81
|
|
20230831,145700,141022017,355,355,355,355,1
|
|
20230831,145600,141021662,354,354,354,354,309
|
|
20230831,145500,140912276,354,354,354,354,5
|
|
20230831,145400,140910506,353,353,353,353,0
|
|
20230831,145300,140910506,353,353,353,353,200
|
|
20230831,145200,140839906,353,353,353,353,1844
|
|
20230831,145100,140188974,353,353,353,353,0
|
|
20230831,145000,140188974,353,353,353,353,0
|
|
20230831,144900,140188974,353,353,353,353,8
|
|
20230831,144800,140186150,352,353,353,352,469
|
|
20230831,144700,140021060,353,353,353,352,187
|
|
20230831,144600,139955216,353,353,353,353,100
|
|
20230831,144500,139919916,353,353,353,353,0
|
|
20230831,144400,139919916,353,353,353,353,116
|
|
20230831,144300,139878968,353,353,353,353,1078
|
|
20230831,144200,139498434,354,354,354,354,430
|
|
20230831,144100,139346214,354,354,354,354,0
|
|
20230831,144000,139346214,354,354,354,354,304
|
|
20230831,143900,139238598,354,354,354,353,2584
|
|
20230831,143800,138323904,354,354,354,354,2000
|
|
20230831,143700,137615904,354,354,354,354,0
|
|
20230831,143600,137615904,354,354,354,354,0
|
|
20230831,143500,137615904,354,354,354,354,0
|
|
20230831,143400,137615904,354,352,354,352,191
|
|
20230831,143300,137548670,354,354,354,352,7
|
|
20230831,143200,137546202,353,353,353,353,7626
|
|
20230831,143100,134854224,353,353,353,353,0
|
|
20230831,143000,134854224,353,353,353,353,0
|
|
20230831,142900,134854224,353,353,353,353,0
|
|
20230831,142800,134854224,353,353,353,353,0
|
|
20230831,142700,134854224,353,353,353,353,0
|
|
20230831,142600,134854224,353,353,353,353,0
|
|
20230831,142500,134854224,353,353,353,353,267
|
|
20230831,142400,134759973,354,354,354,354,2
|
|
20230831,142300,134759265,354,354,354,354,0
|
|
20230831,142200,134759265,354,354,354,354,0
|
|
20230831,142100,134759265,354,354,354,354,1
|
|
20230831,142000,134758911,354,354,354,354,1
|
|
20230831,141900,134758557,353,353,353,353,0
|
|
20230831,141800,134758557,353,353,353,353,0
|
|
20230831,141700,134758557,353,353,353,353,0
|
|
20230831,141600,134758557,353,353,353,353,0
|
|
20230831,141500,134758557,353,354,354,353,5049
|
|
20230831,141400,132976228,354,354,354,354,0
|
|
20230831,141300,132976228,354,354,354,354,70
|
|
20230831,141200,132951448,354,354,354,354,0
|
|
20230831,141100,132951448,354,354,354,354,312
|
|
20230831,141000,132841000,354,354,354,354,0
|
|
20230831,140900,132841000,354,354,354,354,50
|
|
20230831,140800,132823300,354,354,354,354,0
|
|
20230831,140700,132823300,354,354,354,354,100
|
|
20230831,140600,132787900,354,354,354,354,0
|
|
20230831,140500,132787900,354,354,354,354,0
|
|
20230831,140400,132787900,354,354,354,354,0
|
|
20230831,140300,132787900,354,354,354,354,0
|
|
20230831,140200,132787900,354,354,354,354,167
|
|
20230831,140100,132728782,354,354,354,354,0
|
|
20230831,140000,132728782,354,354,354,354,5
|
|
20230831,135900,132727012,354,354,354,354,0
|
|
20230831,135800,132727012,354,354,354,354,1
|
|
20230831,135700,132726658,353,353,353,353,0
|
|
20230831,135600,132726658,353,353,353,353,2794
|
|
20230831,135500,131740376,354,354,354,354,10
|
|
20230831,135400,131736836,354,354,354,354,32
|
|
20230831,135300,131725508,354,354,354,354,274
|
|
20230831,135200,131628512,354,354,354,354,0
|
|
20230831,135100,131628512,354,354,354,354,0
|
|
20230831,135000,131628512,354,354,354,354,0
|
|
20230831,134900,131628512,354,354,354,354,2
|
|
20230831,134800,131627804,353,353,353,353,70
|
|
20230831,134700,131603094,354,354,354,354,0
|
|
20230831,134600,131603094,354,354,354,354,0
|
|
20230831,134500,131603094,354,354,354,354,0
|
|
20230831,134400,131603094,354,354,354,354,136
|
|
20230831,134300,131554950,354,354,354,354,0
|
|
20230831,134200,131554950,354,354,354,354,0
|
|
20230831,134100,131554950,354,353,354,353,1001
|
|
20230831,134000,131201596,353,353,353,353,11
|
|
20230831,133900,131197713,353,353,353,353,241
|
|
20230831,133800,131112640,353,353,353,353,8
|
|
20230831,133700,131109816,353,353,353,353,0
|
|
20230831,133600,131109816,353,353,353,353,0
|
|
20230831,133500,131109816,353,353,353,353,0
|
|
20230831,133400,131109816,353,353,353,353,0
|
|
20230831,133300,131109816,353,353,353,353,3310
|
|
20230831,133200,129941386,353,353,353,353,4
|
|
20230831,133100,129939974,353,353,353,353,4
|
|
20230831,133000,129938562,352,352,352,352,0
|
|
20230831,132900,129938562,352,352,352,352,19
|
|
20230831,132800,129931874,353,353,353,353,195
|
|
20230831,132700,129863039,353,353,353,353,130
|
|
20230831,132600,129817149,353,353,353,353,5
|
|
20230831,132500,129815384,353,353,353,353,15
|
|
20230831,132400,129810089,353,354,354,353,5397
|
|
20230831,132300,127904947,355,355,355,355,0
|
|
20230831,132200,127904947,355,355,355,355,0
|
|
20230831,132100,127904947,355,355,355,355,0
|
|
20230831,132000,127904947,355,355,355,355,11
|
|
20230831,131900,127901042,355,355,355,355,0
|
|
20230831,131800,127901042,355,355,355,355,0
|
|
20230831,131700,127901042,355,355,355,355,110
|
|
20230831,131600,127861992,355,355,355,355,0
|
|
20230831,131500,127861992,355,355,355,355,0
|
|
20230831,131400,127861992,355,355,355,355,0
|
|
20230831,131300,127861992,355,355,355,355,500
|
|
20230831,131200,127684492,355,355,355,355,0
|
|
20230831,131100,127684492,355,355,355,355,0
|
|
20230831,131000,127684492,355,355,355,355,0
|
|
20230831,130900,127684492,355,355,355,355,11
|
|
20230831,130800,127680587,355,355,355,355,21
|
|
20230831,130700,127673132,355,355,355,355,0
|
|
20230831,130600,127673132,355,355,355,355,1
|
|
20230831,130500,127672777,354,354,354,354,865
|
|
20230831,130400,127366567,354,354,354,354,30
|
|
20230831,130300,127355947,354,354,354,354,22
|
|
20230831,130200,127348159,354,354,354,354,0
|
|
20230831,130100,127348159,354,354,354,354,50
|
|
20230831,130000,127330459,354,354,354,354,1000
|
|
20230831,125900,126976459,355,355,355,355,0
|
|
20230831,125800,126976459,355,355,355,355,3
|
|
20230831,125700,126975394,355,355,355,355,2
|
|
20230831,125600,126974684,355,355,355,355,0
|
|
20230831,125500,126974684,355,355,355,355,0
|
|
20230831,125400,126974684,355,355,355,355,0
|
|
20230831,125300,126974684,355,355,355,355,0
|
|
20230831,125200,126974684,355,355,355,355,0
|
|
20230831,125100,126974684,355,355,355,355,2
|
|
20230831,125000,126973974,354,354,354,354,0
|
|
20230831,124900,126973974,354,354,354,354,3893
|
|
20230831,124800,125595852,354,354,354,354,0
|
|
20230831,124700,125595852,354,354,354,354,0
|
|
20230831,124600,125595852,354,354,354,354,25
|
|
20230831,124500,125587002,354,354,354,354,0
|
|
20230831,124400,125587002,354,354,354,354,0
|
|
20230831,124300,125587002,354,354,354,354,103
|
|
20230831,124200,125550540,355,355,355,355,11
|
|
20230831,124100,125546635,354,354,354,354,0
|
|
20230831,124000,125546635,354,354,354,354,0
|
|
20230831,123900,125546635,354,354,354,354,25
|
|
20230831,123800,125537785,355,355,355,355,0
|
|
20230831,123700,125537785,355,355,355,355,1
|
|
20230831,123600,125537430,355,355,355,355,62
|
|
20230831,123500,125515420,355,355,355,355,0
|
|
20230831,123400,125515420,355,355,355,355,0
|
|
20230831,123300,125515420,355,355,355,355,0
|
|
20230831,123200,125515420,355,355,355,355,0
|
|
20230831,123100,125515420,355,355,355,355,0
|
|
20230831,123000,125515420,355,355,355,355,0
|
|
20230831,122900,125515420,355,355,355,355,0
|
|
20230831,122800,125515420,355,355,355,355,43
|
|
20230831,122700,125500155,355,355,355,355,7
|
|
20230831,122600,125497670,355,355,355,355,0
|
|
20230831,122500,125497670,355,355,355,355,9
|
|
20230831,122400,125494475,355,355,355,355,0
|
|
20230831,122300,125494475,355,355,355,355,6965
|
|
20230831,122200,123021900,355,355,355,355,2
|
|
20230831,122100,123021190,354,354,354,354,0
|
|
20230831,122000,123021190,354,354,354,354,39
|
|
20230831,121900,123007384,355,355,355,355,0
|
|
20230831,121800,123007384,355,354,355,354,2
|
|
20230831,121700,123006675,354,354,354,354,1000
|
|
20230831,121600,122652675,354,354,354,354,34
|
|
20230831,121500,122640639,354,354,354,354,0
|
|
20230831,121400,122640639,354,354,354,354,0
|
|
20230831,121300,122640639,354,354,354,354,0
|
|
20230831,121200,122640639,354,354,354,354,0
|
|
20230831,121100,122640639,354,354,354,354,0
|
|
20230831,121000,122640639,354,354,354,354,0
|
|
20230831,120900,122640639,354,354,354,354,0
|
|
20230831,120800,122640639,354,354,354,354,100
|
|
20230831,120700,122605239,354,354,354,354,2
|
|
20230831,120600,122604531,354,353,354,353,629
|
|
20230831,120500,122382396,353,354,354,353,9869
|
|
20230831,120400,118897239,355,355,355,355,1
|
|
20230831,120300,118896884,355,355,355,355,0
|
|
20230831,120200,118896884,355,355,355,355,195
|
|
20230831,120100,118827659,355,355,355,355,0
|
|
20230831,120000,118827659,355,355,355,355,30
|
|
20230831,115900,118817009,354,354,354,354,0
|
|
20230831,115800,118817009,354,354,354,354,0
|
|
20230831,115700,118817009,354,354,354,354,0
|
|
20230831,115600,118817009,354,354,354,354,0
|
|
20230831,115500,118817009,354,354,354,354,307
|
|
20230831,115400,118708331,355,355,355,355,100
|
|
20230831,115300,118672831,355,355,355,355,515
|
|
20230831,115200,118490006,355,355,355,355,3
|
|
20230831,115100,118488941,355,355,355,355,1
|
|
20230831,115000,118488586,354,355,355,354,101
|
|
20230831,114900,118452831,354,354,354,354,0
|
|
20230831,114800,118452831,354,354,354,354,1575
|
|
20230831,114700,117895281,354,354,354,354,200
|
|
20230831,114600,117824481,354,354,354,354,1
|
|
20230831,114500,117824127,354,354,354,354,1
|
|
20230831,114400,117823773,355,355,355,355,5
|
|
20230831,114300,117821998,353,353,353,353,0
|
|
20230831,114200,117821998,353,353,353,353,0
|
|
20230831,114100,117821998,353,354,354,353,28333
|
|
20230831,114000,107820448,353,353,353,353,0
|
|
20230831,113900,107820448,353,353,353,353,0
|
|
20230831,113800,107820448,353,353,353,353,600
|
|
20230831,113700,107608648,353,353,353,353,0
|
|
20230831,113600,107608648,353,354,354,353,1000
|
|
20230831,113500,107255512,355,355,355,355,9
|
|
20230831,113400,107252317,354,354,354,354,0
|
|
20230831,113300,107252317,354,354,354,354,0
|
|
20230831,113200,107252317,354,354,354,354,0
|
|
20230831,113100,107252317,354,354,354,354,245
|
|
20230831,113000,107165587,355,355,355,355,600
|
|
20230831,112900,106952587,355,355,355,355,1
|
|
20230831,112800,106952232,355,355,355,355,100
|
|
20230831,112700,106916732,355,355,355,355,2440
|
|
20230831,112600,106050532,355,355,355,355,0
|
|
20230831,112500,106050532,355,355,355,355,0
|
|
20230831,112400,106050532,355,355,355,355,0
|
|
20230831,112300,106050532,355,355,355,355,107
|
|
20230831,112200,106012547,355,355,355,355,1
|
|
20230831,112100,106012192,354,354,354,354,4
|
|
20230831,112000,106010776,354,353,354,353,107
|
|
20230831,111900,105972904,354,354,355,354,222
|
|
20230831,111800,105894274,354,354,354,354,0
|
|
20230831,111700,105894274,354,354,354,354,893
|
|
20230831,111600,105578152,354,354,354,354,0
|
|
20230831,111500,105578152,354,354,354,354,225
|
|
20230831,111400,105498502,354,355,355,354,2780
|
|
20230831,111300,104514377,355,355,355,355,60
|
|
20230831,111200,104493077,355,355,355,355,2977
|
|
20230831,111100,103436242,355,355,355,355,0
|
|
20230831,111000,103436242,355,355,355,355,10
|
|
20230831,110900,103432692,355,355,355,355,0
|
|
20230831,110800,103432692,355,355,355,355,1000
|
|
20230831,110700,103077692,355,355,355,355,0
|
|
20230831,110600,103077692,355,355,355,355,0
|
|
20230831,110500,103077692,355,354,355,354,3840
|
|
20230831,110400,101715332,353,353,353,353,8768
|
|
20230831,110300,98620228,352,353,353,352,111
|
|
20230831,110200,98581096,353,353,353,353,18
|
|
20230831,110100,98574742,353,353,353,353,6164
|
|
20230831,110000,96398850,354,354,354,354,30
|
|
20230831,105900,96388230,355,355,355,355,0
|
|
20230831,105800,96388230,355,355,355,355,0
|
|
20230831,105700,96388230,355,355,355,355,6
|
|
20230831,105600,96386100,355,355,355,355,1
|
|
20230831,105500,96385745,354,354,354,354,0
|
|
20230831,105400,96385745,354,354,354,354,7994
|
|
20230831,105300,93555869,353,353,353,353,1
|
|
20230831,105200,93555516,353,353,353,353,799
|
|
20230831,105100,93273469,353,353,353,353,100
|
|
20230831,105000,93238169,353,353,353,353,10
|
|
20230831,104900,93234639,353,353,353,353,600
|
|
20230831,104800,93022839,353,353,353,353,500
|
|
20230831,104700,92846339,353,353,353,353,1421
|
|
20230831,104600,92344726,355,355,355,355,0
|
|
20230831,104500,92344726,355,355,355,355,0
|
|
20230831,104400,92344726,355,354,355,354,2476
|
|
20230831,104300,91465748,355,355,355,355,0
|
|
20230831,104200,91465748,355,355,355,355,0
|
|
20230831,104100,91465748,355,353,355,352,2004
|
|
20230831,104000,90759326,354,354,354,354,0
|
|
20230831,103900,90759326,354,354,354,354,0
|
|
20230831,103800,90759326,354,354,354,354,250
|
|
20230831,103700,90670826,354,354,354,354,24
|
|
20230831,103600,90662330,354,354,354,354,0
|
|
20230831,103500,90662330,354,354,354,354,2
|
|
20230831,103400,90661622,354,354,354,354,5
|
|
20230831,103300,90659852,355,355,355,355,0
|
|
20230831,103200,90659852,355,355,355,355,0
|
|
20230831,103100,90659852,355,355,355,355,0
|
|
20230831,103000,90659852,355,355,355,355,0
|
|
20230831,102900,90659852,355,355,355,355,704
|
|
20230831,102800,90409932,355,353,355,353,156
|
|
20230831,102700,90354854,353,353,353,353,1541
|
|
20230831,102600,89810881,354,354,354,354,0
|
|
20230831,102500,89810881,354,354,354,354,0
|
|
20230831,102400,89810881,354,354,354,354,608
|
|
20230831,102300,89595649,355,355,355,355,4
|
|
20230831,102200,89594229,354,354,354,354,0
|
|
20230831,102100,89594229,354,354,354,354,8
|
|
20230831,102000,89591397,354,354,354,354,4
|
|
20230831,101900,89589981,355,355,355,355,1
|
|
20230831,101800,89589626,354,354,354,354,0
|
|
20230831,101700,89589626,354,354,354,354,1
|
|
20230831,101600,89589272,354,354,354,354,385
|
|
20230831,101500,89452982,354,354,354,354,283
|
|
20230831,101400,89352800,354,354,354,354,0
|
|
20230831,101300,89352800,354,354,354,354,30
|
|
20230831,101200,89342180,354,353,354,352,1084
|
|
20230831,101100,88960605,354,353,354,353,2100
|
|
20230831,101000,88218305,353,353,353,353,177
|
|
20230831,100900,88155824,353,354,354,352,56883
|
|
20230831,100800,68075430,355,355,355,355,150
|
|
20230831,100700,68022180,356,356,356,356,12
|
|
20230831,100600,68017908,354,356,356,354,23100
|
|
20230831,100500,59835508,356,356,356,356,1
|
|
20230831,100400,59835152,355,355,355,355,40167
|
|
20230831,100300,45575867,356,356,356,356,1
|
|
20230831,100200,45575511,356,356,356,356,515
|
|
20230831,100100,45392171,356,356,356,356,1
|
|
20230831,100000,45391815,356,356,356,356,34
|
|
20230831,095900,45379711,356,356,356,356,51
|
|
20230831,095800,45361555,356,356,356,356,6993
|
|
20230831,095700,42872047,357,357,357,357,5
|
|
20230831,095600,42870262,357,357,357,357,0
|
|
20230831,095500,42870262,357,357,357,357,0
|
|
20230831,095400,42870262,357,357,357,357,3799
|
|
20230831,095300,41514019,358,358,358,358,2
|
|
20230831,095200,41513303,358,358,358,358,0
|
|
20230831,095100,41513303,358,358,358,358,215
|
|
20230831,095000,41436333,358,358,358,358,0
|
|
20230831,094900,41436333,358,358,358,358,0
|
|
20230831,094800,41436333,358,358,358,358,2
|
|
20230831,094700,41435617,357,357,357,357,0
|
|
20230831,094600,41435617,357,357,357,357,0
|
|
20230831,094500,41435617,357,357,357,357,2
|
|
20230831,094400,41434903,358,358,358,358,3000
|
|
20230831,094300,40360903,358,358,358,358,0
|
|
20230831,094200,40360903,358,358,358,358,0
|
|
20230831,094100,40360903,358,358,358,358,11
|
|
20230831,094000,40356965,358,358,358,358,1
|
|
20230831,093900,40356607,358,358,358,358,3
|
|
20230831,093800,40355533,358,358,358,358,10
|
|
20230831,093700,40351953,357,357,357,357,1000
|
|
20230831,093600,39994953,358,358,358,358,12
|
|
20230831,093500,39990657,358,358,358,358,5
|
|
20230831,093400,39988867,358,358,358,358,33
|
|
20230831,093300,39977053,356,356,356,356,7000
|
|
20230831,093200,37485053,358,358,358,358,417
|
|
20230831,093100,37335767,358,358,358,358,26
|
|
20230831,093000,37326459,358,358,358,358,10
|
|
20230831,092900,37322879,358,358,358,356,7879
|
|
20230831,092800,34517495,356,356,356,356,0
|
|
20230831,092700,34517495,356,356,356,356,10
|
|
20230831,092600,34513935,356,356,356,356,7000
|
|
20230831,092500,32021935,356,359,359,356,3069
|
|
20230831,092400,30926164,359,358,359,358,531
|
|
20230831,092300,30735566,359,359,359,359,4
|
|
20230831,092200,30734130,358,358,358,358,238
|
|
20230831,092100,30648926,358,358,358,358,0
|
|
20230831,092000,30648926,358,358,358,358,1
|
|
20230831,091900,30648568,358,358,358,356,1030
|
|
20230831,091800,30279886,356,356,356,356,1955
|
|
20230831,091700,29583906,358,358,358,355,13388
|
|
20230831,091600,24824732,355,358,358,355,13557
|
|
20230831,091500,19989651,357,359,359,357,11669
|
|
20230831,091400,15821927,360,360,360,360,880
|
|
20230831,091300,15505127,360,360,360,360,0
|
|
20230831,091200,15505127,360,360,360,360,18
|
|
20230831,091100,15498647,361,361,361,361,1
|
|
20230831,091000,15498286,360,360,360,360,33
|
|
20230831,090900,15486406,359,358,359,358,6287
|
|
20230831,090800,13235632,357,357,357,357,15585
|
|
20230831,090700,7671787,358,358,358,358,0
|
|
20230831,090600,7671787,358,358,358,358,61
|
|
20230831,090500,7649949,358,359,359,358,2317
|
|
20230831,090400,6818147,359,359,359,359,49
|
|
20230831,090300,6800556,359,359,359,359,0
|
|
20230831,090200,6800556,359,357,359,357,4088
|
|
20230831,090100,5337979,358,357,358,357,2763
|
|
20230831,090000,4351587,358,359,359,358,8955
|