618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191500,155465181,400,400,400,400,6062
|
|
20230831,191400,155465181,400,400,400,400,0
|
|
20230831,191300,155465181,400,400,400,400,0
|
|
20230831,191200,155465181,400,400,400,400,0
|
|
20230831,191100,155465181,400,400,400,400,0
|
|
20230831,191000,155465181,400,400,400,400,0
|
|
20230831,190900,155465181,400,400,400,400,0
|
|
20230831,190800,155465181,400,400,400,400,0
|
|
20230831,190700,155465181,400,400,400,400,0
|
|
20230831,190600,155465181,400,400,400,400,0
|
|
20230831,190500,155465181,400,400,400,400,0
|
|
20230831,190400,155465181,400,400,400,400,0
|
|
20230831,190300,155465181,400,400,400,400,0
|
|
20230831,190200,155465181,400,400,400,400,0
|
|
20230831,190100,155465181,400,400,400,400,0
|
|
20230831,190000,155465181,400,400,400,400,0
|
|
20230831,185900,155465181,400,400,400,400,0
|
|
20230831,185800,155465181,400,400,400,400,0
|
|
20230831,185700,155465181,400,400,400,400,0
|
|
20230831,185600,155465181,400,400,400,400,0
|
|
20230831,185500,155465181,400,400,400,400,0
|
|
20230831,185400,155465181,400,400,400,400,0
|
|
20230831,185300,155465181,400,400,400,400,0
|
|
20230831,185200,155465181,400,400,400,400,0
|
|
20230831,185100,155465181,400,400,400,400,0
|
|
20230831,185000,155465181,400,400,400,400,0
|
|
20230831,184900,155465181,400,400,400,400,0
|
|
20230831,184800,155465181,400,400,400,400,0
|
|
20230831,184700,155465181,400,400,400,400,0
|
|
20230831,184600,155465181,400,400,400,400,0
|
|
20230831,184500,155465181,400,400,400,400,6062
|
|
20230831,184400,155465181,400,400,400,400,0
|
|
20230831,184300,155465181,400,400,400,400,0
|
|
20230831,184200,155465181,400,400,400,400,0
|
|
20230831,184100,155465181,400,400,400,400,0
|
|
20230831,184000,155465181,400,400,400,400,0
|
|
20230831,183900,155465181,400,400,400,400,0
|
|
20230831,183800,155465181,400,400,400,400,0
|
|
20230831,183700,155465181,400,400,400,400,0
|
|
20230831,183600,155465181,400,400,400,400,0
|
|
20230831,183500,155465181,400,400,400,400,0
|
|
20230831,183400,155465181,400,400,400,400,0
|
|
20230831,183300,155465181,400,400,400,400,0
|
|
20230831,183200,155465181,400,400,400,400,0
|
|
20230831,183100,155465181,400,400,400,400,0
|
|
20230831,183000,155465181,400,400,400,400,0
|
|
20230831,182900,155465181,400,400,400,400,0
|
|
20230831,182800,155465181,400,400,400,400,0
|
|
20230831,182700,155465181,400,400,400,400,0
|
|
20230831,182600,155465181,400,400,400,400,0
|
|
20230831,182500,155465181,400,400,400,400,0
|
|
20230831,182400,155465181,400,400,400,400,0
|
|
20230831,182300,155465181,400,400,400,400,0
|
|
20230831,182200,155465181,400,400,400,400,0
|
|
20230831,182100,155465181,400,400,400,400,0
|
|
20230831,182000,155465181,400,400,400,400,0
|
|
20230831,181900,155465181,400,400,400,400,0
|
|
20230831,181800,155465181,400,400,400,400,0
|
|
20230831,181700,155465181,400,400,400,400,0
|
|
20230831,181600,155465181,400,400,400,400,0
|
|
20230831,181500,155465181,400,400,400,400,6062
|
|
20230831,181400,155465181,400,400,400,400,0
|
|
20230831,181300,155465181,400,400,400,400,0
|
|
20230831,181200,155465181,400,400,400,400,0
|
|
20230831,181100,155465181,400,400,400,400,0
|
|
20230831,181000,155465181,400,400,400,400,0
|
|
20230831,180900,155465181,400,400,400,400,0
|
|
20230831,180800,155465181,400,400,400,400,0
|
|
20230831,180700,155465181,400,400,400,400,0
|
|
20230831,180600,155465181,400,400,400,400,0
|
|
20230831,180500,155465181,400,400,400,400,0
|
|
20230831,180400,155465181,400,400,400,400,0
|
|
20230831,180300,155465181,400,400,400,400,0
|
|
20230831,180200,155465181,400,400,400,400,0
|
|
20230831,180100,155465181,400,400,400,400,0
|
|
20230831,180000,155465181,400,400,400,400,0
|
|
20230831,175900,155465181,400,400,400,400,0
|
|
20230831,175800,155465181,400,400,400,400,0
|
|
20230831,175700,155465181,400,400,400,400,0
|
|
20230831,175600,155465181,400,400,400,400,0
|
|
20230831,175500,155465181,400,400,400,400,0
|
|
20230831,175400,155465181,400,400,400,400,0
|
|
20230831,175300,155465181,400,400,400,400,0
|
|
20230831,175200,155465181,400,400,400,400,0
|
|
20230831,175100,155465181,400,400,400,400,0
|
|
20230831,175000,155465181,400,400,400,400,0
|
|
20230831,174900,155465181,400,400,400,400,0
|
|
20230831,174800,155465181,400,400,400,400,0
|
|
20230831,174700,155465181,400,400,400,400,0
|
|
20230831,174600,155465181,400,400,400,400,0
|
|
20230831,174500,155465181,400,400,400,400,6062
|
|
20230831,174400,155465181,400,400,400,400,0
|
|
20230831,174300,155465181,400,400,400,400,0
|
|
20230831,174200,155465181,400,400,400,400,0
|
|
20230831,174100,155465181,400,400,400,400,0
|
|
20230831,174000,155465181,400,400,400,400,0
|
|
20230831,173900,155465181,400,400,400,400,0
|
|
20230831,173800,155465181,400,400,400,400,0
|
|
20230831,173700,155465181,400,400,400,400,0
|
|
20230831,173600,155465181,400,400,400,400,0
|
|
20230831,173500,155465181,400,400,400,400,0
|
|
20230831,173400,155465181,400,400,400,400,0
|
|
20230831,173300,155465181,400,400,400,400,0
|
|
20230831,173200,155465181,400,400,400,400,0
|
|
20230831,173100,155465181,400,400,400,400,0
|
|
20230831,173000,155465181,400,400,400,400,0
|
|
20230831,172900,155465181,400,400,400,400,0
|
|
20230831,172800,155465181,400,400,400,400,0
|
|
20230831,172700,155465181,400,400,400,400,0
|
|
20230831,172600,155465181,400,400,400,400,0
|
|
20230831,172500,155465181,400,400,400,400,0
|
|
20230831,172400,155465181,400,400,400,400,0
|
|
20230831,172300,155465181,400,400,400,400,0
|
|
20230831,172200,155465181,400,400,400,400,0
|
|
20230831,172100,155465181,400,400,400,400,0
|
|
20230831,172000,155465181,400,400,400,400,0
|
|
20230831,171900,155465181,400,400,400,400,0
|
|
20230831,171800,155465181,400,400,400,400,0
|
|
20230831,171700,155465181,400,400,400,400,0
|
|
20230831,171600,155465181,400,400,400,400,0
|
|
20230831,171500,155465181,400,400,400,400,6062
|
|
20230831,171400,155465181,400,400,400,400,0
|
|
20230831,171300,155465181,400,400,400,400,0
|
|
20230831,171200,155465181,400,400,400,400,0
|
|
20230831,171100,155465181,400,400,400,400,0
|
|
20230831,171000,155465181,400,400,400,400,0
|
|
20230831,170900,155465181,400,400,400,400,0
|
|
20230831,170800,155465181,400,400,400,400,0
|
|
20230831,170700,155465181,400,400,400,400,0
|
|
20230831,170600,155465181,400,400,400,400,0
|
|
20230831,170500,155465181,400,400,400,400,0
|
|
20230831,170400,155465181,400,400,400,400,0
|
|
20230831,170300,155465181,400,400,400,400,0
|
|
20230831,170200,155465181,400,400,400,400,0
|
|
20230831,170100,155465181,400,400,400,400,0
|
|
20230831,170000,155465181,400,400,400,400,0
|
|
20230831,165900,155465181,400,400,400,400,0
|
|
20230831,165800,155465181,400,400,400,400,0
|
|
20230831,165700,155465181,400,400,400,400,0
|
|
20230831,165600,155465181,400,400,400,400,0
|
|
20230831,165500,155465181,400,400,400,400,0
|
|
20230831,165400,155465181,400,400,400,400,0
|
|
20230831,165300,155465181,400,400,400,400,0
|
|
20230831,165200,155465181,400,400,400,400,0
|
|
20230831,165100,155465181,400,400,400,400,0
|
|
20230831,165000,155465181,400,400,400,400,0
|
|
20230831,164900,155465181,400,400,400,400,0
|
|
20230831,164800,155465181,400,400,400,400,0
|
|
20230831,164700,155465181,400,400,400,400,0
|
|
20230831,164600,155465181,400,400,400,400,0
|
|
20230831,164500,155465181,400,400,400,400,6062
|
|
20230831,164400,155465181,400,400,400,400,0
|
|
20230831,164300,155465181,400,400,400,400,0
|
|
20230831,164200,155465181,400,400,400,400,0
|
|
20230831,164100,155465181,400,400,400,400,0
|
|
20230831,164000,155465181,400,400,400,400,0
|
|
20230831,163900,155465181,400,400,400,400,0
|
|
20230831,163800,155465181,400,400,400,400,0
|
|
20230831,163700,155465181,400,400,400,400,0
|
|
20230831,163600,155465181,400,400,400,400,0
|
|
20230831,163500,155465181,400,400,400,400,0
|
|
20230831,163400,155465181,400,400,400,400,0
|
|
20230831,163300,155465181,400,400,400,400,0
|
|
20230831,163200,155465181,400,400,400,400,0
|
|
20230831,163100,155465181,400,400,400,400,0
|
|
20230831,163000,155465181,400,400,400,400,0
|
|
20230831,162900,155465181,400,400,400,400,0
|
|
20230831,162800,155465181,400,400,400,400,0
|
|
20230831,162700,155465181,400,400,400,400,0
|
|
20230831,162600,155465181,400,400,400,400,0
|
|
20230831,162500,155465181,400,400,400,400,0
|
|
20230831,162400,155465181,400,400,400,400,0
|
|
20230831,162300,155465181,400,400,400,400,0
|
|
20230831,162200,155465181,400,400,400,400,0
|
|
20230831,162100,155465181,400,400,400,400,0
|
|
20230831,162000,155465181,400,400,400,400,0
|
|
20230831,161900,155465181,400,400,400,400,0
|
|
20230831,161800,155465181,400,400,400,400,0
|
|
20230831,161700,155465181,400,400,400,400,0
|
|
20230831,161600,155465181,400,400,400,400,0
|
|
20230831,161500,155465181,400,400,400,400,6062
|
|
20230831,161400,155465181,400,400,400,400,0
|
|
20230831,161300,155465181,400,400,400,400,0
|
|
20230831,161200,155465181,400,400,400,400,0
|
|
20230831,161100,155465181,400,400,400,400,0
|
|
20230831,161000,155465181,400,400,400,400,0
|
|
20230831,160900,155465181,400,400,400,400,0
|
|
20230831,160800,155465181,400,400,400,400,0
|
|
20230831,160700,155465181,400,400,400,400,0
|
|
20230831,160600,155465181,400,400,400,400,0
|
|
20230831,160500,155465181,400,400,400,400,0
|
|
20230831,160400,155465181,400,400,400,400,0
|
|
20230831,160300,155465181,400,400,400,400,0
|
|
20230831,160200,155465181,400,400,400,400,0
|
|
20230831,160100,155465181,400,400,400,400,0
|
|
20230831,160000,155465181,400,400,400,400,0
|
|
20230831,155900,155465181,400,400,400,400,0
|
|
20230831,155800,155465181,400,400,400,400,0
|
|
20230831,155700,155465181,400,400,400,400,0
|
|
20230831,155600,155465181,400,400,400,400,0
|
|
20230831,155500,155465181,400,400,400,400,0
|
|
20230831,155400,155465181,400,400,400,400,0
|
|
20230831,155300,155465181,400,400,400,400,0
|
|
20230831,155200,155465181,400,400,400,400,0
|
|
20230831,155100,155465181,400,400,400,400,0
|
|
20230831,155000,155465181,400,400,400,400,0
|
|
20230831,154900,155465181,400,400,400,400,0
|
|
20230831,154800,155465181,400,400,400,400,0
|
|
20230831,154700,155465181,400,400,400,400,0
|
|
20230831,154600,155465181,400,400,400,400,0
|
|
20230831,154500,155465181,400,400,400,400,6062
|
|
20230831,154400,155465181,400,400,400,400,0
|
|
20230831,154300,155465181,400,400,400,400,0
|
|
20230831,154200,155465181,400,400,400,400,0
|
|
20230831,154100,155465181,400,400,400,400,0
|
|
20230831,154000,155465181,400,400,400,400,0
|
|
20230831,153900,155465181,400,400,400,400,0
|
|
20230831,153800,155465181,400,400,400,400,0
|
|
20230831,153700,155465181,400,400,400,400,0
|
|
20230831,153600,155465181,400,400,400,400,0
|
|
20230831,153500,155465181,400,400,400,400,0
|
|
20230831,153400,155465181,400,400,400,400,0
|
|
20230831,153300,155465181,400,400,400,400,0
|
|
20230831,153200,155465181,400,400,400,400,0
|
|
20230831,153100,155465181,400,400,400,400,0
|
|
20230831,153000,155465181,400,400,400,400,6062
|
|
20230831,152900,153040381,401,401,401,401,0
|
|
20230831,152800,153040381,401,401,401,401,0
|
|
20230831,152700,153040381,401,401,401,401,0
|
|
20230831,152600,153040381,401,401,401,401,0
|
|
20230831,152500,153040381,401,401,401,401,0
|
|
20230831,152400,153040381,401,401,401,401,0
|
|
20230831,152300,153040381,401,401,401,401,0
|
|
20230831,152200,153040381,401,401,401,401,0
|
|
20230831,152100,153040381,401,401,401,401,0
|
|
20230831,152000,153040381,401,401,401,401,0
|
|
20230831,151900,153040381,401,401,401,401,1000
|
|
20230831,151800,152639381,401,401,401,401,372
|
|
20230831,151700,152490209,401,401,401,401,6
|
|
20230831,151600,152487803,400,400,400,400,60
|
|
20230831,151500,152463803,401,401,401,401,900
|
|
20230831,151400,152102903,400,400,400,400,0
|
|
20230831,151300,152102903,400,400,400,400,0
|
|
20230831,151200,152102903,400,400,400,400,35605
|
|
20230831,151100,137860903,400,401,401,400,8993
|
|
20230831,151000,134263593,401,401,401,401,0
|
|
20230831,150900,134263593,401,401,401,401,400
|
|
20230831,150800,134103193,401,401,401,401,4000
|
|
20230831,150700,132499193,401,401,401,401,1
|
|
20230831,150600,132498792,400,400,400,400,0
|
|
20230831,150500,132498792,400,400,400,400,0
|
|
20230831,150400,132498792,400,400,400,400,0
|
|
20230831,150300,132498792,400,400,400,400,1
|
|
20230831,150200,132498392,401,401,401,401,0
|
|
20230831,150100,132498392,401,401,401,401,0
|
|
20230831,150000,132498392,401,401,401,401,0
|
|
20230831,145900,132498392,401,401,401,401,3400
|
|
20230831,145800,131134992,402,402,402,402,0
|
|
20230831,145700,131134992,402,402,402,402,1
|
|
20230831,145600,131134590,401,401,401,401,0
|
|
20230831,145500,131134590,401,401,401,401,761
|
|
20230831,145400,130829429,401,401,401,401,9081
|
|
20230831,145300,127187948,401,401,401,401,370
|
|
20230831,145200,127039578,401,401,401,401,1
|
|
20230831,145100,127039177,401,401,401,401,110
|
|
20230831,145000,126995067,401,401,401,401,213
|
|
20230831,144900,126909654,401,401,401,401,5832
|
|
20230831,144800,124571022,402,402,402,402,0
|
|
20230831,144700,124571022,402,402,402,402,7222
|
|
20230831,144600,121667778,402,402,402,402,5
|
|
20230831,144500,121665768,402,402,402,402,0
|
|
20230831,144400,121665768,402,401,402,401,502
|
|
20230831,144300,121464464,401,401,401,401,1000
|
|
20230831,144200,121063464,400,400,400,400,500
|
|
20230831,144100,120863464,400,400,400,400,0
|
|
20230831,144000,120863464,400,400,400,400,0
|
|
20230831,143900,120863464,400,400,400,400,0
|
|
20230831,143800,120863464,400,400,400,400,0
|
|
20230831,143700,120863464,400,400,400,400,100
|
|
20230831,143600,120823464,401,401,401,401,0
|
|
20230831,143500,120823464,401,401,401,401,1
|
|
20230831,143400,120823063,400,400,400,400,0
|
|
20230831,143300,120823063,400,400,400,400,3099
|
|
20230831,143200,119583463,400,401,401,400,57
|
|
20230831,143100,119560662,401,401,401,401,0
|
|
20230831,143000,119560662,401,401,401,401,0
|
|
20230831,142900,119560662,401,401,401,401,1227
|
|
20230831,142800,119068635,401,401,401,401,0
|
|
20230831,142700,119068635,401,401,401,401,0
|
|
20230831,142600,119068635,401,401,401,401,205
|
|
20230831,142500,118986430,401,401,401,401,100
|
|
20230831,142400,118946330,401,401,401,401,0
|
|
20230831,142300,118946330,401,401,401,401,122
|
|
20230831,142200,118897408,401,401,401,401,0
|
|
20230831,142100,118897408,401,401,401,401,0
|
|
20230831,142000,118897408,401,401,401,401,285
|
|
20230831,141900,118783123,401,401,401,401,0
|
|
20230831,141800,118783123,401,401,401,401,0
|
|
20230831,141700,118783123,401,401,401,401,24
|
|
20230831,141600,118773499,402,402,402,402,0
|
|
20230831,141500,118773499,402,402,402,402,4
|
|
20230831,141400,118771891,400,400,400,400,0
|
|
20230831,141300,118771891,400,400,400,400,0
|
|
20230831,141200,118771891,400,400,400,400,300
|
|
20230831,141100,118651891,401,401,401,401,844
|
|
20230831,141000,118313447,402,402,402,402,3
|
|
20230831,140900,118312241,401,401,401,401,0
|
|
20230831,140800,118312241,401,401,401,401,0
|
|
20230831,140700,118312241,401,402,402,401,9439
|
|
20230831,140600,114526251,403,403,403,403,500
|
|
20230831,140500,114324751,401,401,401,401,0
|
|
20230831,140400,114324751,401,401,401,401,0
|
|
20230831,140300,114324751,401,401,401,401,0
|
|
20230831,140200,114324751,401,402,402,401,1500
|
|
20230831,140100,113721771,402,402,402,402,0
|
|
20230831,140000,113721771,402,402,402,402,200
|
|
20230831,135900,113641371,402,402,402,402,0
|
|
20230831,135800,113641371,402,402,402,402,850
|
|
20230831,135700,113299671,402,402,402,402,0
|
|
20230831,135600,113299671,402,402,402,402,0
|
|
20230831,135500,113299671,402,402,402,402,0
|
|
20230831,135400,113299671,402,402,402,402,1
|
|
20230831,135300,113299269,402,402,402,402,0
|
|
20230831,135200,113299269,402,402,402,402,0
|
|
20230831,135100,113299269,402,402,402,402,395
|
|
20230831,135000,113140479,402,402,402,402,0
|
|
20230831,134900,113140479,402,402,402,402,4090
|
|
20230831,134800,111496299,402,402,402,402,0
|
|
20230831,134700,111496299,402,402,402,402,1
|
|
20230831,134600,111495897,401,401,401,401,320
|
|
20230831,134500,111367577,402,402,402,402,0
|
|
20230831,134400,111367577,402,402,402,402,0
|
|
20230831,134300,111367577,402,402,402,402,0
|
|
20230831,134200,111367577,402,402,402,402,0
|
|
20230831,134100,111367577,402,402,402,402,0
|
|
20230831,134000,111367577,402,402,402,402,0
|
|
20230831,133900,111367577,402,402,402,402,0
|
|
20230831,133800,111367577,402,402,402,402,1
|
|
20230831,133700,111367175,402,402,402,402,2
|
|
20230831,133600,111366371,402,402,402,402,0
|
|
20230831,133500,111366371,402,402,402,402,0
|
|
20230831,133400,111366371,402,402,402,402,0
|
|
20230831,133300,111366371,402,402,402,402,500
|
|
20230831,133200,111165371,402,402,402,402,0
|
|
20230831,133100,111165371,402,402,402,402,37
|
|
20230831,133000,111150497,402,402,402,402,0
|
|
20230831,132900,111150497,402,402,402,402,1000
|
|
20230831,132800,110748497,402,402,402,402,0
|
|
20230831,132700,110748497,402,402,402,402,1
|
|
20230831,132600,110748095,402,402,402,402,0
|
|
20230831,132500,110748095,402,402,402,402,0
|
|
20230831,132400,110748095,402,401,402,401,5053
|
|
20230831,132300,108716842,401,401,401,401,0
|
|
20230831,132200,108716842,401,401,401,401,0
|
|
20230831,132100,108716842,401,401,401,401,22
|
|
20230831,132000,108708020,401,401,401,401,0
|
|
20230831,131900,108708020,401,401,401,401,0
|
|
20230831,131800,108708020,401,401,401,401,0
|
|
20230831,131700,108708020,401,401,401,401,286
|
|
20230831,131600,108593334,401,401,401,401,714
|
|
20230831,131500,108307020,401,401,401,401,0
|
|
20230831,131400,108307020,401,401,401,401,6373
|
|
20230831,131300,105751447,401,401,401,401,0
|
|
20230831,131200,105751447,401,401,401,401,200
|
|
20230831,131100,105671247,401,401,401,401,300
|
|
20230831,131000,105550947,400,400,400,400,0
|
|
20230831,130900,105550947,400,400,400,400,0
|
|
20230831,130800,105550947,400,401,401,400,1140
|
|
20230831,130700,105094807,401,402,402,401,540
|
|
20230831,130600,104878265,401,401,401,401,0
|
|
20230831,130500,104878265,401,401,401,401,0
|
|
20230831,130400,104878265,401,401,401,401,0
|
|
20230831,130300,104878265,401,402,402,401,10230
|
|
20230831,130200,100776009,402,402,402,402,0
|
|
20230831,130100,100776009,402,402,402,402,1
|
|
20230831,130000,100775607,403,403,403,403,64
|
|
20230831,125900,100749815,403,403,403,403,0
|
|
20230831,125800,100749815,403,403,403,403,356
|
|
20230831,125700,100606347,403,403,403,403,242
|
|
20230831,125600,100508821,403,403,403,403,0
|
|
20230831,125500,100508821,403,403,403,403,0
|
|
20230831,125400,100508821,403,403,403,403,0
|
|
20230831,125300,100508821,403,403,403,403,0
|
|
20230831,125200,100508821,403,403,403,403,0
|
|
20230831,125100,100508821,403,403,403,403,0
|
|
20230831,125000,100508821,403,403,403,403,2
|
|
20230831,124900,100508015,403,403,403,403,0
|
|
20230831,124800,100508015,403,403,403,403,0
|
|
20230831,124700,100508015,403,403,403,403,0
|
|
20230831,124600,100508015,403,403,403,403,0
|
|
20230831,124500,100508015,403,403,403,403,2
|
|
20230831,124400,100507209,401,401,401,401,0
|
|
20230831,124300,100507209,401,401,401,401,0
|
|
20230831,124200,100507209,401,401,401,401,1
|
|
20230831,124100,100506808,401,401,401,401,0
|
|
20230831,124000,100506808,401,401,401,401,0
|
|
20230831,123900,100506808,401,401,401,401,0
|
|
20230831,123800,100506808,401,401,401,401,0
|
|
20230831,123700,100506808,401,401,401,401,0
|
|
20230831,123600,100506808,401,401,401,401,10
|
|
20230831,123500,100502798,402,402,402,402,0
|
|
20230831,123400,100502798,402,402,402,402,2
|
|
20230831,123300,100501994,402,402,402,402,5
|
|
20230831,123200,100499984,402,402,402,402,0
|
|
20230831,123100,100499984,402,402,402,402,6000
|
|
20230831,123000,98087984,402,401,402,400,518
|
|
20230831,122900,97880252,401,401,401,401,603
|
|
20230831,122800,97638449,401,401,401,401,3
|
|
20230831,122700,97637246,401,400,401,400,900
|
|
20230831,122600,97276846,401,401,401,401,0
|
|
20230831,122500,97276846,401,401,401,401,0
|
|
20230831,122400,97276846,401,401,401,401,0
|
|
20230831,122300,97276846,401,401,401,401,0
|
|
20230831,122200,97276846,401,400,401,400,438
|
|
20230831,122100,97101613,400,400,400,400,118
|
|
20230831,122000,97054413,401,401,401,401,11
|
|
20230831,121900,97050002,401,401,401,401,1051
|
|
20230831,121800,96628551,401,401,401,401,500
|
|
20230831,121700,96428051,402,401,402,401,9933
|
|
20230831,121600,92444317,402,402,402,402,0
|
|
20230831,121500,92444317,402,402,402,402,0
|
|
20230831,121400,92444317,402,402,402,402,34
|
|
20230831,121300,92430649,402,402,402,402,0
|
|
20230831,121200,92430649,402,402,402,402,0
|
|
20230831,121100,92430649,402,402,402,402,0
|
|
20230831,121000,92430649,402,402,402,402,0
|
|
20230831,120900,92430649,402,402,402,402,0
|
|
20230831,120800,92430649,402,402,402,402,0
|
|
20230831,120700,92430649,402,402,402,402,0
|
|
20230831,120600,92430649,402,402,402,402,3
|
|
20230831,120500,92429443,402,402,402,402,0
|
|
20230831,120400,92429443,402,402,402,402,0
|
|
20230831,120300,92429443,402,402,402,402,0
|
|
20230831,120200,92429443,402,402,402,402,500
|
|
20230831,120100,92228443,402,402,402,402,0
|
|
20230831,120000,92228443,402,402,402,402,0
|
|
20230831,115900,92228443,402,402,402,402,0
|
|
20230831,115800,92228443,402,402,402,402,0
|
|
20230831,115700,92228443,402,402,402,402,500
|
|
20230831,115600,92027443,402,402,402,402,1030
|
|
20230831,115500,91613383,401,401,401,401,0
|
|
20230831,115400,91613383,401,401,401,401,0
|
|
20230831,115300,91613383,401,401,401,401,0
|
|
20230831,115200,91613383,401,401,401,401,4
|
|
20230831,115100,91611779,401,401,401,401,0
|
|
20230831,115000,91611779,401,401,401,401,0
|
|
20230831,114900,91611779,401,401,401,401,0
|
|
20230831,114800,91611779,401,401,401,401,30
|
|
20230831,114700,91599749,401,401,401,401,2031
|
|
20230831,114600,90785318,401,401,401,401,0
|
|
20230831,114500,90785318,401,401,401,401,0
|
|
20230831,114400,90785318,401,401,401,401,0
|
|
20230831,114300,90785318,401,401,401,401,4719
|
|
20230831,114200,88892999,401,401,401,401,285
|
|
20230831,114100,88778714,401,401,401,401,0
|
|
20230831,114000,88778714,401,401,401,401,230
|
|
20230831,113900,88686484,402,402,402,402,171
|
|
20230831,113800,88617742,402,402,402,402,0
|
|
20230831,113700,88617742,402,402,402,402,0
|
|
20230831,113600,88617742,402,402,402,402,25
|
|
20230831,113500,88607692,402,402,402,402,0
|
|
20230831,113400,88607692,402,402,402,402,0
|
|
20230831,113300,88607692,402,402,402,402,0
|
|
20230831,113200,88607692,402,402,402,402,0
|
|
20230831,113100,88607692,402,402,402,402,0
|
|
20230831,113000,88607692,402,402,402,402,24
|
|
20230831,112900,88598044,402,402,402,402,58
|
|
20230831,112800,88574728,402,402,402,402,0
|
|
20230831,112700,88574728,402,402,402,402,0
|
|
20230831,112600,88574728,402,402,402,402,0
|
|
20230831,112500,88574728,402,402,402,402,0
|
|
20230831,112400,88574728,402,402,402,402,102
|
|
20230831,112300,88533724,402,402,402,402,0
|
|
20230831,112200,88533724,402,402,402,402,2
|
|
20230831,112100,88532920,401,401,401,401,0
|
|
20230831,112000,88532920,401,401,401,401,96
|
|
20230831,111900,88494424,401,401,401,401,116
|
|
20230831,111800,88447908,401,401,401,401,1000
|
|
20230831,111700,88046908,401,401,401,401,0
|
|
20230831,111600,88046908,401,401,401,401,10
|
|
20230831,111500,88042898,401,401,401,401,5558
|
|
20230831,111400,85814140,402,402,402,402,0
|
|
20230831,111300,85814140,402,402,402,402,0
|
|
20230831,111200,85814140,402,402,402,402,50
|
|
20230831,111100,85794040,401,401,401,401,0
|
|
20230831,111000,85794040,401,402,402,401,1992
|
|
20230831,110900,84993486,402,402,402,402,0
|
|
20230831,110800,84993486,402,402,402,402,0
|
|
20230831,110700,84993486,402,403,403,402,4220
|
|
20230831,110600,83297036,403,403,403,403,0
|
|
20230831,110500,83297036,403,403,403,403,0
|
|
20230831,110400,83297036,403,403,403,403,13
|
|
20230831,110300,83291797,403,403,403,403,1
|
|
20230831,110200,83291394,403,403,403,403,8
|
|
20230831,110100,83288170,402,402,402,402,0
|
|
20230831,110000,83288170,402,402,402,402,20
|
|
20230831,105900,83280130,402,402,402,402,0
|
|
20230831,105800,83280130,402,402,402,402,0
|
|
20230831,105700,83280130,402,402,402,402,4121
|
|
20230831,105600,81623488,402,402,402,402,3
|
|
20230831,105500,81622282,403,403,403,403,50
|
|
20230831,105400,81602132,403,403,403,403,0
|
|
20230831,105300,81602132,403,403,403,403,248
|
|
20230831,105200,81502188,403,403,403,403,1
|
|
20230831,105100,81501785,402,402,402,402,0
|
|
20230831,105000,81501785,402,402,402,402,0
|
|
20230831,104900,81501785,402,402,402,402,0
|
|
20230831,104800,81501785,402,402,402,402,26
|
|
20230831,104700,81491333,402,402,402,402,500
|
|
20230831,104600,81290333,402,402,402,402,10
|
|
20230831,104500,81286313,402,403,403,402,5965
|
|
20230831,104400,78888382,402,402,402,402,467
|
|
20230831,104300,78700648,403,403,403,403,1
|
|
20230831,104200,78700245,403,403,403,403,744
|
|
20230831,104100,78400413,403,403,403,403,0
|
|
20230831,104000,78400413,403,403,403,403,230
|
|
20230831,103900,78307723,404,403,404,403,13
|
|
20230831,103800,78302472,403,403,403,403,0
|
|
20230831,103700,78302472,403,403,403,403,0
|
|
20230831,103600,78302472,403,403,403,403,0
|
|
20230831,103500,78302472,403,403,403,403,0
|
|
20230831,103400,78302472,403,403,403,403,1250
|
|
20230831,103300,77798722,403,403,403,403,918
|
|
20230831,103200,77428768,403,403,403,403,12
|
|
20230831,103100,77423932,405,405,405,405,0
|
|
20230831,103000,77423932,405,405,405,405,2
|
|
20230831,102900,77423122,405,405,405,405,0
|
|
20230831,102800,77423122,405,405,405,405,0
|
|
20230831,102700,77423122,405,405,405,405,0
|
|
20230831,102600,77423122,405,405,405,405,18
|
|
20230831,102500,77415832,405,403,405,402,1199
|
|
20230831,102400,76931037,403,404,404,403,3301
|
|
20230831,102300,75599915,404,404,404,404,2
|
|
20230831,102200,75599107,405,405,405,403,24301
|
|
20230831,102100,65781831,406,406,406,406,48
|
|
20230831,102000,65762343,406,406,406,406,1000
|
|
20230831,101900,65356343,407,407,407,407,4459
|
|
20230831,101800,63541530,407,407,407,407,4
|
|
20230831,101700,63539902,407,407,408,407,5
|
|
20230831,101600,63537864,407,408,408,407,3142
|
|
20230831,101500,62256932,406,405,407,405,28704
|
|
20230831,101400,50610900,404,404,404,404,7400
|
|
20230831,101300,47621300,403,403,403,403,0
|
|
20230831,101200,47621300,403,404,404,403,2
|
|
20230831,101100,47620493,402,402,402,402,0
|
|
20230831,101000,47620493,402,403,403,402,286
|
|
20230831,100900,47505466,404,404,404,404,1
|
|
20230831,100800,47505062,403,402,403,402,104
|
|
20230831,100700,47463154,403,403,403,403,0
|
|
20230831,100600,47463154,403,404,404,403,6718
|
|
20230831,100500,44755795,404,404,404,404,1
|
|
20230831,100400,44755391,404,404,404,403,405
|
|
20230831,100300,44592156,404,404,404,404,20
|
|
20230831,100200,44584076,403,403,403,403,65
|
|
20230831,100100,44557881,404,404,404,404,0
|
|
20230831,100000,44557881,404,404,404,404,100
|
|
20230831,095900,44517481,404,404,404,404,1000
|
|
20230831,095800,44113481,404,404,404,404,1
|
|
20230831,095700,44113077,404,403,404,403,6542
|
|
20230831,095600,41474639,403,403,403,403,14659
|
|
20230831,095500,35567062,401,401,401,401,0
|
|
20230831,095400,35567062,401,401,401,401,0
|
|
20230831,095300,35567062,401,401,401,401,0
|
|
20230831,095200,35567062,401,401,401,401,0
|
|
20230831,095100,35567062,401,401,401,401,1
|
|
20230831,095000,35566661,403,403,403,403,2110
|
|
20230831,094900,34716331,404,404,404,404,109
|
|
20230831,094800,34672295,404,403,404,403,1743
|
|
20230831,094700,33969850,403,403,403,403,205
|
|
20230831,094600,33887235,403,403,403,403,70
|
|
20230831,094500,33859025,401,401,401,401,0
|
|
20230831,094400,33859025,401,401,401,401,500
|
|
20230831,094300,33658525,403,402,403,402,7080
|
|
20230831,094200,30807178,402,402,402,402,107
|
|
20230831,094100,30764164,402,402,402,402,5
|
|
20230831,094000,30762154,402,404,404,402,236
|
|
20230831,093900,30667269,404,404,404,404,20
|
|
20230831,093800,30659189,404,404,404,404,27
|
|
20230831,093700,30648281,404,404,404,404,13
|
|
20230831,093600,30643029,404,404,404,404,2
|
|
20230831,093500,30642221,404,402,404,402,2157
|
|
20230831,093400,29775105,403,403,403,403,106
|
|
20230831,093300,29732387,401,401,401,401,0
|
|
20230831,093200,29732387,401,403,403,401,5003
|
|
20230831,093100,27726182,403,403,403,403,7
|
|
20230831,093000,27723361,402,403,403,402,78
|
|
20230831,092900,27691954,401,402,402,401,7000
|
|
20230831,092800,24883684,401,401,401,401,0
|
|
20230831,092700,24883684,401,402,402,401,22000
|
|
20230831,092600,16057807,402,404,404,402,10000
|
|
20230831,092500,12037357,403,403,403,403,0
|
|
20230831,092400,12037357,403,403,403,403,300
|
|
20230831,092300,11916457,402,405,405,402,1257
|
|
20230831,092200,11409812,402,404,404,402,3400
|
|
20230831,092100,10042057,404,405,405,404,2554
|
|
20230831,092000,9007900,405,405,405,405,0
|
|
20230831,091900,9007900,405,405,405,405,3
|
|
20230831,091800,9006685,406,406,406,406,62
|
|
20230831,091700,8981513,406,406,406,406,304
|
|
20230831,091600,8858089,406,406,406,406,205
|
|
20230831,091500,8774859,406,406,406,406,0
|
|
20230831,091400,8774859,406,406,406,406,16
|
|
20230831,091300,8768363,406,406,406,405,2292
|
|
20230831,091200,7838083,406,406,406,406,7
|
|
20230831,091100,7835241,404,404,404,404,3000
|
|
20230831,091000,6623241,404,405,405,402,6627
|
|
20230831,090900,3943076,405,405,405,405,100
|
|
20230831,090800,3902576,406,406,406,406,0
|
|
20230831,090700,3902576,406,406,406,406,2
|
|
20230831,090600,3901764,406,406,406,406,216
|
|
20230831,090500,3814068,402,402,402,402,45
|
|
20230831,090400,3795978,405,405,405,405,0
|
|
20230831,090300,3795978,405,405,405,405,295
|
|
20230831,090200,3676503,406,406,406,406,363
|
|
20230831,090100,3529125,407,405,407,400,7006
|
|
20230831,090000,713932,406,408,408,405,1753
|