591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184800,207214222,901,901,901,901,5087
|
|
20230831,184700,207214222,901,901,901,901,0
|
|
20230831,184600,207214222,901,901,901,901,0
|
|
20230831,184500,207214222,901,901,901,901,0
|
|
20230831,184400,207214222,901,901,901,901,0
|
|
20230831,184300,207214222,901,901,901,901,0
|
|
20230831,184200,207214222,901,901,901,901,0
|
|
20230831,184100,207214222,901,901,901,901,0
|
|
20230831,184000,207214222,901,901,901,901,0
|
|
20230831,183900,207214222,901,901,901,901,0
|
|
20230831,183800,207214222,901,901,901,901,0
|
|
20230831,183700,207214222,901,901,901,901,0
|
|
20230831,183600,207214222,901,901,901,901,0
|
|
20230831,183500,207214222,901,901,901,901,0
|
|
20230831,183400,207214222,901,901,901,901,0
|
|
20230831,183300,207214222,901,901,901,901,0
|
|
20230831,183200,207214222,901,901,901,901,0
|
|
20230831,183100,207214222,901,901,901,901,0
|
|
20230831,183000,207214222,901,901,901,901,0
|
|
20230831,182900,207214222,901,901,901,901,0
|
|
20230831,182800,207214222,901,901,901,901,0
|
|
20230831,182700,207214222,901,901,901,901,0
|
|
20230831,182600,207214222,901,901,901,901,0
|
|
20230831,182500,207214222,901,901,901,901,0
|
|
20230831,182400,207214222,901,901,901,901,0
|
|
20230831,182300,207214222,901,901,901,901,0
|
|
20230831,182200,207214222,901,901,901,901,0
|
|
20230831,182100,207214222,901,901,901,901,0
|
|
20230831,182000,207214222,901,901,901,901,0
|
|
20230831,181900,207214222,901,901,901,901,0
|
|
20230831,181800,207214222,901,901,901,901,5087
|
|
20230831,181700,207214222,901,901,901,901,0
|
|
20230831,181600,207214222,901,901,901,901,0
|
|
20230831,181500,207214222,901,901,901,901,0
|
|
20230831,181400,207214222,901,901,901,901,0
|
|
20230831,181300,207214222,901,901,901,901,0
|
|
20230831,181200,207214222,901,901,901,901,0
|
|
20230831,181100,207214222,901,901,901,901,0
|
|
20230831,181000,207214222,901,901,901,901,0
|
|
20230831,180900,207214222,901,901,901,901,0
|
|
20230831,180800,207214222,901,901,901,901,0
|
|
20230831,180700,207214222,901,901,901,901,0
|
|
20230831,180600,207214222,901,901,901,901,0
|
|
20230831,180500,207214222,901,901,901,901,0
|
|
20230831,180400,207214222,901,901,901,901,0
|
|
20230831,180300,207214222,901,901,901,901,0
|
|
20230831,180200,207214222,901,901,901,901,0
|
|
20230831,180100,207214222,901,901,901,901,0
|
|
20230831,180000,207214222,901,901,901,901,0
|
|
20230831,175900,207214222,901,901,901,901,0
|
|
20230831,175800,207214222,901,901,901,901,0
|
|
20230831,175700,207214222,901,901,901,901,0
|
|
20230831,175600,207214222,901,901,901,901,0
|
|
20230831,175500,207214222,901,901,901,901,0
|
|
20230831,175400,207214222,901,901,901,901,0
|
|
20230831,175300,207214222,901,901,901,901,0
|
|
20230831,175200,207214222,901,901,901,901,0
|
|
20230831,175100,207214222,901,901,901,901,0
|
|
20230831,175000,207214222,901,901,901,901,0
|
|
20230831,174900,207214222,901,901,901,901,0
|
|
20230831,174800,207214222,901,901,901,901,5087
|
|
20230831,174700,207214222,901,901,901,901,0
|
|
20230831,174600,207214222,901,901,901,901,0
|
|
20230831,174500,207214222,901,901,901,901,0
|
|
20230831,174400,207214222,901,901,901,901,0
|
|
20230831,174300,207214222,901,901,901,901,0
|
|
20230831,174200,207214222,901,901,901,901,0
|
|
20230831,174100,207214222,901,901,901,901,0
|
|
20230831,174000,207214222,901,901,901,901,0
|
|
20230831,173900,207214222,901,901,901,901,0
|
|
20230831,173800,207214222,901,901,901,901,0
|
|
20230831,173700,207214222,901,901,901,901,0
|
|
20230831,173600,207214222,901,901,901,901,0
|
|
20230831,173500,207214222,901,901,901,901,0
|
|
20230831,173400,207214222,901,901,901,901,0
|
|
20230831,173300,207214222,901,901,901,901,0
|
|
20230831,173200,207214222,901,901,901,901,0
|
|
20230831,173100,207214222,901,901,901,901,0
|
|
20230831,173000,207214222,901,901,901,901,0
|
|
20230831,172900,207214222,901,901,901,901,0
|
|
20230831,172800,207214222,901,901,901,901,0
|
|
20230831,172700,207214222,901,901,901,901,0
|
|
20230831,172600,207214222,901,901,901,901,0
|
|
20230831,172500,207214222,901,901,901,901,0
|
|
20230831,172400,207214222,901,901,901,901,0
|
|
20230831,172300,207214222,901,901,901,901,0
|
|
20230831,172200,207214222,901,901,901,901,0
|
|
20230831,172100,207214222,901,901,901,901,0
|
|
20230831,172000,207214222,901,901,901,901,0
|
|
20230831,171900,207214222,901,901,901,901,0
|
|
20230831,171800,207214222,901,901,901,901,5087
|
|
20230831,171700,207214222,901,901,901,901,0
|
|
20230831,171600,207214222,901,901,901,901,0
|
|
20230831,171500,207214222,901,901,901,901,0
|
|
20230831,171400,207214222,901,901,901,901,0
|
|
20230831,171300,207214222,901,901,901,901,0
|
|
20230831,171200,207214222,901,901,901,901,0
|
|
20230831,171100,207214222,901,901,901,901,0
|
|
20230831,171000,207214222,901,901,901,901,0
|
|
20230831,170900,207214222,901,901,901,901,0
|
|
20230831,170800,207214222,901,901,901,901,0
|
|
20230831,170700,207214222,901,901,901,901,0
|
|
20230831,170600,207214222,901,901,901,901,0
|
|
20230831,170500,207214222,901,901,901,901,0
|
|
20230831,170400,207214222,901,901,901,901,0
|
|
20230831,170300,207214222,901,901,901,901,0
|
|
20230831,170200,207214222,901,901,901,901,0
|
|
20230831,170100,207214222,901,901,901,901,0
|
|
20230831,170000,207214222,901,901,901,901,0
|
|
20230831,165900,207214222,901,901,901,901,0
|
|
20230831,165800,207214222,901,901,901,901,0
|
|
20230831,165700,207214222,901,901,901,901,0
|
|
20230831,165600,207214222,901,901,901,901,0
|
|
20230831,165500,207214222,901,901,901,901,0
|
|
20230831,165400,207214222,901,901,901,901,0
|
|
20230831,165300,207214222,901,901,901,901,0
|
|
20230831,165200,207214222,901,901,901,901,0
|
|
20230831,165100,207214222,901,901,901,901,0
|
|
20230831,165000,207214222,901,901,901,901,0
|
|
20230831,164900,207214222,901,901,901,901,0
|
|
20230831,164800,207214222,901,901,901,901,5087
|
|
20230831,164700,207214222,901,901,901,901,0
|
|
20230831,164600,207214222,901,901,901,901,0
|
|
20230831,164500,207214222,901,901,901,901,0
|
|
20230831,164400,207214222,901,901,901,901,0
|
|
20230831,164300,207214222,901,901,901,901,0
|
|
20230831,164200,207214222,901,901,901,901,0
|
|
20230831,164100,207214222,901,901,901,901,0
|
|
20230831,164000,207214222,901,901,901,901,0
|
|
20230831,163900,207214222,901,901,901,901,0
|
|
20230831,163800,207214222,901,901,901,901,0
|
|
20230831,163700,207214222,901,901,901,901,0
|
|
20230831,163600,207214222,901,901,901,901,0
|
|
20230831,163500,207214222,901,901,901,901,0
|
|
20230831,163400,207214222,901,901,901,901,0
|
|
20230831,163300,207214222,901,901,901,901,0
|
|
20230831,163200,207214222,901,901,901,901,0
|
|
20230831,163100,207214222,901,901,901,901,0
|
|
20230831,163000,207214222,901,901,901,901,0
|
|
20230831,162900,207214222,901,901,901,901,0
|
|
20230831,162800,207214222,901,901,901,901,0
|
|
20230831,162700,207214222,901,901,901,901,0
|
|
20230831,162600,207214222,901,901,901,901,0
|
|
20230831,162500,207214222,901,901,901,901,0
|
|
20230831,162400,207214222,901,901,901,901,0
|
|
20230831,162300,207214222,901,901,901,901,0
|
|
20230831,162200,207214222,901,901,901,901,0
|
|
20230831,162100,207214222,901,901,901,901,0
|
|
20230831,162000,207214222,901,901,901,901,0
|
|
20230831,161900,207214222,901,901,901,901,0
|
|
20230831,161800,207214222,901,901,901,901,5087
|
|
20230831,161700,207214222,901,901,901,901,0
|
|
20230831,161600,207214222,901,901,901,901,0
|
|
20230831,161500,207214222,901,901,901,901,0
|
|
20230831,161400,207214222,901,901,901,901,0
|
|
20230831,161300,207214222,901,901,901,901,0
|
|
20230831,161200,207214222,901,901,901,901,0
|
|
20230831,161100,207214222,901,901,901,901,0
|
|
20230831,161000,207214222,901,901,901,901,0
|
|
20230831,160900,207214222,901,901,901,901,0
|
|
20230831,160800,207214222,901,901,901,901,0
|
|
20230831,160700,207214222,901,901,901,901,0
|
|
20230831,160600,207214222,901,901,901,901,0
|
|
20230831,160500,207214222,901,901,901,901,0
|
|
20230831,160400,207214222,901,901,901,901,0
|
|
20230831,160300,207214222,901,901,901,901,0
|
|
20230831,160200,207214222,901,901,901,901,0
|
|
20230831,160100,207214222,901,901,901,901,0
|
|
20230831,160000,207214222,901,901,901,901,0
|
|
20230831,155900,207214222,901,901,901,901,0
|
|
20230831,155800,207214222,901,901,901,901,0
|
|
20230831,155700,207214222,901,901,901,901,0
|
|
20230831,155600,207214222,901,901,901,901,0
|
|
20230831,155500,207214222,901,901,901,901,0
|
|
20230831,155400,207214222,901,901,901,901,0
|
|
20230831,155300,207214222,901,901,901,901,0
|
|
20230831,155200,207214222,901,901,901,901,0
|
|
20230831,155100,207214222,901,901,901,901,0
|
|
20230831,155000,207214222,901,901,901,901,0
|
|
20230831,154900,207214222,901,901,901,901,0
|
|
20230831,154800,207214222,901,901,901,901,5087
|
|
20230831,154700,207214222,901,901,901,901,0
|
|
20230831,154600,207214222,901,901,901,901,0
|
|
20230831,154500,207214222,901,901,901,901,0
|
|
20230831,154400,207214222,901,901,901,901,0
|
|
20230831,154300,207214222,901,901,901,901,0
|
|
20230831,154200,207214222,901,901,901,901,0
|
|
20230831,154100,207214222,901,901,901,901,0
|
|
20230831,154000,207214222,901,901,901,901,0
|
|
20230831,153900,207214222,901,901,901,901,0
|
|
20230831,153800,207214222,901,901,901,901,0
|
|
20230831,153700,207214222,901,901,901,901,0
|
|
20230831,153600,207214222,901,901,901,901,0
|
|
20230831,153500,207214222,901,901,901,901,0
|
|
20230831,153400,207214222,901,901,901,901,0
|
|
20230831,153300,207214222,901,901,901,901,0
|
|
20230831,153200,207214222,901,901,901,901,0
|
|
20230831,153100,207214222,901,901,901,901,0
|
|
20230831,153000,207214222,901,901,901,901,5087
|
|
20230831,152900,202630835,904,904,904,904,0
|
|
20230831,152800,202630835,904,904,904,904,0
|
|
20230831,152700,202630835,904,904,904,904,0
|
|
20230831,152600,202630835,904,904,904,904,0
|
|
20230831,152500,202630835,904,904,904,904,0
|
|
20230831,152400,202630835,904,904,904,904,0
|
|
20230831,152300,202630835,904,904,904,904,0
|
|
20230831,152200,202630835,904,904,904,904,0
|
|
20230831,152100,202630835,904,904,904,904,0
|
|
20230831,152000,202630835,904,904,904,904,0
|
|
20230831,151900,202630835,904,901,904,901,2018
|
|
20230831,151800,200812596,904,904,904,904,0
|
|
20230831,151700,200812596,904,903,904,901,12506
|
|
20230831,151600,189544572,904,902,904,901,2004
|
|
20230831,151500,187738952,904,904,904,904,0
|
|
20230831,151400,187738952,904,904,904,904,4
|
|
20230831,151300,187735336,901,901,904,901,2003
|
|
20230831,151200,185930524,904,904,904,901,195
|
|
20230831,151100,185754814,901,904,904,901,1015
|
|
20230831,151000,184840254,904,904,904,904,19
|
|
20230831,150900,184823078,903,903,903,903,65
|
|
20230831,150800,184764383,904,905,905,903,43
|
|
20230831,150700,184725542,901,902,902,901,1169
|
|
20230831,150600,183672252,902,902,902,902,368
|
|
20230831,150500,183340316,902,903,903,902,1519
|
|
20230831,150400,181970078,903,903,903,903,0
|
|
20230831,150300,181970078,903,903,903,903,100
|
|
20230831,150200,181879778,904,904,904,904,0
|
|
20230831,150100,181879778,904,904,904,904,0
|
|
20230831,150000,181879778,904,904,904,904,0
|
|
20230831,145900,181879778,904,904,904,904,398
|
|
20230831,145800,181519986,904,905,905,904,6
|
|
20230831,145700,181514558,903,903,903,903,0
|
|
20230831,145600,181514558,903,903,903,903,0
|
|
20230831,145500,181514558,903,903,903,903,332
|
|
20230831,145400,181214762,905,905,905,905,0
|
|
20230831,145300,181214762,905,905,905,905,0
|
|
20230831,145200,181214762,905,905,905,905,0
|
|
20230831,145100,181214762,905,905,905,905,0
|
|
20230831,145000,181214762,905,905,905,905,0
|
|
20230831,144900,181214762,905,905,905,905,565
|
|
20230831,144800,180703437,905,905,905,905,0
|
|
20230831,144700,180703437,905,905,905,905,0
|
|
20230831,144600,180703437,905,905,905,905,0
|
|
20230831,144500,180703437,905,905,905,905,0
|
|
20230831,144400,180703437,905,905,905,905,4
|
|
20230831,144300,180699817,903,903,903,903,2
|
|
20230831,144200,180698011,902,902,902,902,0
|
|
20230831,144100,180698011,902,902,902,902,0
|
|
20230831,144000,180698011,902,902,902,902,0
|
|
20230831,143900,180698011,902,902,902,902,0
|
|
20230831,143800,180698011,902,902,902,902,0
|
|
20230831,143700,180698011,902,902,902,902,0
|
|
20230831,143600,180698011,902,902,902,902,0
|
|
20230831,143500,180698011,902,902,902,902,0
|
|
20230831,143400,180698011,902,902,902,902,0
|
|
20230831,143300,180698011,902,902,902,902,0
|
|
20230831,143200,180698011,902,902,902,902,110
|
|
20230831,143100,180598791,902,902,902,902,0
|
|
20230831,143000,180598791,902,902,902,902,0
|
|
20230831,142900,180598791,902,902,902,902,0
|
|
20230831,142800,180598791,902,903,903,902,50
|
|
20230831,142700,180553681,905,905,905,905,0
|
|
20230831,142600,180553681,905,902,905,902,100
|
|
20230831,142500,180463452,902,902,902,902,0
|
|
20230831,142400,180463452,902,902,902,902,0
|
|
20230831,142300,180463452,902,902,902,902,50
|
|
20230831,142200,180418352,905,905,905,905,0
|
|
20230831,142100,180418352,905,905,905,905,5
|
|
20230831,142000,180413827,902,906,906,902,62
|
|
20230831,141900,180357895,906,906,906,906,3
|
|
20230831,141800,180355177,906,906,906,906,0
|
|
20230831,141700,180355177,906,906,906,906,0
|
|
20230831,141600,180355177,906,906,906,906,0
|
|
20230831,141500,180355177,906,906,906,906,0
|
|
20230831,141400,180355177,906,906,906,906,0
|
|
20230831,141300,180355177,906,906,906,906,0
|
|
20230831,141200,180355177,906,906,906,906,0
|
|
20230831,141100,180355177,906,906,906,906,0
|
|
20230831,141000,180355177,906,906,906,906,4
|
|
20230831,140900,180351553,902,902,902,902,600
|
|
20230831,140800,179810353,901,902,902,901,200
|
|
20230831,140700,179630132,901,901,901,901,0
|
|
20230831,140600,179630132,901,901,901,901,0
|
|
20230831,140500,179630132,901,901,901,901,0
|
|
20230831,140400,179630132,901,902,902,901,10
|
|
20230831,140300,179621120,906,906,906,906,120
|
|
20230831,140200,179512400,906,906,906,906,800
|
|
20230831,140100,178787600,906,906,906,906,0
|
|
20230831,140000,178787600,906,906,906,906,0
|
|
20230831,135900,178787600,906,906,906,906,0
|
|
20230831,135800,178787600,906,906,906,906,0
|
|
20230831,135700,178787600,906,906,906,906,81
|
|
20230831,135600,178714214,900,900,900,900,0
|
|
20230831,135500,178714214,900,900,900,900,0
|
|
20230831,135400,178714214,900,900,900,900,0
|
|
20230831,135300,178714214,900,900,900,900,0
|
|
20230831,135200,178714214,900,900,900,900,0
|
|
20230831,135100,178714214,900,900,900,900,0
|
|
20230831,135000,178714214,900,900,900,900,0
|
|
20230831,134900,178714214,900,902,902,900,10589
|
|
20230831,134800,169173726,902,902,902,902,3093
|
|
20230831,134700,166383840,906,906,906,906,1
|
|
20230831,134600,166382934,902,902,902,902,7
|
|
20230831,134500,166376620,902,902,902,902,0
|
|
20230831,134400,166376620,902,902,902,902,0
|
|
20230831,134300,166376620,902,902,902,902,0
|
|
20230831,134200,166376620,902,902,902,902,610
|
|
20230831,134100,165826400,902,902,902,902,0
|
|
20230831,134000,165826400,902,902,902,902,1000
|
|
20230831,133900,164924400,906,906,906,906,0
|
|
20230831,133800,164924400,906,906,906,906,2000
|
|
20230831,133700,163112400,902,902,902,902,2200
|
|
20230831,133600,161128000,903,903,903,903,1979
|
|
20230831,133500,159340963,902,902,902,902,0
|
|
20230831,133400,159340963,902,902,902,902,1100
|
|
20230831,133300,158348763,903,903,903,903,5
|
|
20230831,133200,158344248,902,903,903,902,608
|
|
20230831,133100,157795831,903,903,903,903,0
|
|
20230831,133000,157795831,903,903,903,903,0
|
|
20230831,132900,157795831,903,903,903,903,0
|
|
20230831,132800,157795831,903,903,903,903,0
|
|
20230831,132700,157795831,903,903,903,903,20
|
|
20230831,132600,157777771,903,903,903,903,2
|
|
20230831,132500,157775965,903,903,903,903,0
|
|
20230831,132400,157775965,903,903,903,903,30
|
|
20230831,132300,157748875,903,903,903,903,1003
|
|
20230831,132200,156843166,903,903,903,903,798
|
|
20230831,132100,156122572,903,903,903,903,2309
|
|
20230831,132000,154037545,904,904,904,904,13
|
|
20230831,131900,154025793,904,904,904,904,0
|
|
20230831,131800,154025793,904,904,904,904,0
|
|
20230831,131700,154025793,904,904,904,904,11
|
|
20230831,131600,154015849,904,904,904,904,2111
|
|
20230831,131500,152107505,904,904,904,904,0
|
|
20230831,131400,152107505,904,904,904,904,50
|
|
20230831,131300,152062305,906,906,906,906,0
|
|
20230831,131200,152062305,906,906,906,906,0
|
|
20230831,131100,152062305,906,906,906,906,0
|
|
20230831,131000,152062305,906,906,906,906,0
|
|
20230831,130900,152062305,906,906,906,906,113
|
|
20230831,130800,151959927,907,907,907,907,6
|
|
20230831,130700,151954485,907,907,907,907,1
|
|
20230831,130600,151953578,907,907,907,907,0
|
|
20230831,130500,151953578,907,907,907,907,0
|
|
20230831,130400,151953578,907,907,907,907,0
|
|
20230831,130300,151953578,907,907,907,907,0
|
|
20230831,130200,151953578,907,907,907,907,0
|
|
20230831,130100,151953578,907,907,907,907,0
|
|
20230831,130000,151953578,907,907,907,907,0
|
|
20230831,125900,151953578,907,907,907,907,0
|
|
20230831,125800,151953578,907,907,907,907,0
|
|
20230831,125700,151953578,907,906,907,906,564
|
|
20230831,125600,151442419,904,904,904,904,722
|
|
20230831,125500,150789731,903,903,903,903,0
|
|
20230831,125400,150789731,903,903,903,903,0
|
|
20230831,125300,150789731,903,903,903,903,2000
|
|
20230831,125200,148983731,903,903,903,903,0
|
|
20230831,125100,148983731,903,904,904,903,501
|
|
20230831,125000,148531327,904,904,904,904,554
|
|
20230831,124900,148030511,905,905,905,905,0
|
|
20230831,124800,148030511,905,905,905,905,0
|
|
20230831,124700,148030511,905,905,905,905,500
|
|
20230831,124600,147578011,905,905,905,905,0
|
|
20230831,124500,147578011,905,905,905,905,0
|
|
20230831,124400,147578011,905,905,905,905,0
|
|
20230831,124300,147578011,905,905,905,905,49
|
|
20230831,124200,147533666,905,905,905,905,0
|
|
20230831,124100,147533666,905,905,905,905,58
|
|
20230831,124000,147481176,905,905,905,905,1
|
|
20230831,123900,147480271,905,905,905,905,4725
|
|
20230831,123800,143204146,906,906,906,906,1
|
|
20230831,123700,143203240,906,906,906,906,22
|
|
20230831,123600,143183308,906,906,906,906,0
|
|
20230831,123500,143183308,906,906,906,906,4
|
|
20230831,123400,143179684,906,906,906,906,2
|
|
20230831,123300,143177872,906,906,906,906,436
|
|
20230831,123200,142782856,906,906,906,906,0
|
|
20230831,123100,142782856,906,906,906,906,0
|
|
20230831,123000,142782856,906,906,906,906,0
|
|
20230831,122900,142782856,906,906,906,906,2086
|
|
20230831,122800,140892940,907,907,907,907,0
|
|
20230831,122700,140892940,907,907,907,907,0
|
|
20230831,122600,140892940,907,907,907,907,0
|
|
20230831,122500,140892940,907,907,907,907,21
|
|
20230831,122400,140873893,907,907,907,907,0
|
|
20230831,122300,140873893,907,907,907,907,0
|
|
20230831,122200,140873893,907,907,907,907,0
|
|
20230831,122100,140873893,907,907,907,907,0
|
|
20230831,122000,140873893,907,907,907,907,99
|
|
20230831,121900,140784100,907,907,907,907,500
|
|
20230831,121800,140330600,907,907,907,907,10
|
|
20230831,121700,140321530,907,907,907,907,0
|
|
20230831,121600,140321530,907,907,907,907,1
|
|
20230831,121500,140320623,907,907,907,907,0
|
|
20230831,121400,140320623,907,907,907,907,0
|
|
20230831,121300,140320623,907,907,907,907,0
|
|
20230831,121200,140320623,907,907,907,907,11
|
|
20230831,121100,140310646,907,907,907,907,0
|
|
20230831,121000,140310646,907,907,907,907,0
|
|
20230831,120900,140310646,907,907,907,907,0
|
|
20230831,120800,140310646,907,907,907,907,0
|
|
20230831,120700,140310646,907,907,907,907,0
|
|
20230831,120600,140310646,907,907,907,907,20
|
|
20230831,120500,140292506,907,907,907,907,0
|
|
20230831,120400,140292506,907,907,907,907,0
|
|
20230831,120300,140292506,907,907,907,907,0
|
|
20230831,120200,140292506,907,907,907,907,0
|
|
20230831,120100,140292506,907,907,907,907,0
|
|
20230831,120000,140292506,907,907,907,907,2
|
|
20230831,115900,140290692,907,907,907,907,0
|
|
20230831,115800,140290692,907,907,907,907,0
|
|
20230831,115700,140290692,907,907,907,907,0
|
|
20230831,115600,140290692,907,907,907,907,0
|
|
20230831,115500,140290692,907,907,907,907,0
|
|
20230831,115400,140290692,907,907,907,907,0
|
|
20230831,115300,140290692,907,907,907,907,100
|
|
20230831,115200,140199992,907,907,907,907,100
|
|
20230831,115100,140109292,907,907,907,907,0
|
|
20230831,115000,140109292,907,907,907,907,0
|
|
20230831,114900,140109292,907,907,907,907,0
|
|
20230831,114800,140109292,907,907,907,907,0
|
|
20230831,114700,140109292,907,907,907,907,0
|
|
20230831,114600,140109292,907,907,907,907,0
|
|
20230831,114500,140109292,907,907,907,907,0
|
|
20230831,114400,140109292,907,907,907,907,0
|
|
20230831,114300,140109292,907,907,907,907,0
|
|
20230831,114200,140109292,907,907,907,907,0
|
|
20230831,114100,140109292,907,907,907,907,0
|
|
20230831,114000,140109292,907,907,907,907,386
|
|
20230831,113900,139759190,907,907,907,907,200
|
|
20230831,113800,139577790,906,906,906,906,71
|
|
20230831,113700,139513464,907,907,907,907,0
|
|
20230831,113600,139513464,907,907,907,907,0
|
|
20230831,113500,139513464,907,907,907,907,0
|
|
20230831,113400,139513464,907,907,907,907,0
|
|
20230831,113300,139513464,907,907,907,907,1
|
|
20230831,113200,139512557,906,906,906,906,6
|
|
20230831,113100,139507121,907,907,907,907,0
|
|
20230831,113000,139507121,907,907,907,907,0
|
|
20230831,112900,139507121,907,907,907,907,0
|
|
20230831,112800,139507121,907,907,907,907,0
|
|
20230831,112700,139507121,907,907,907,907,0
|
|
20230831,112600,139507121,907,908,908,907,4340
|
|
20230831,112500,135570732,908,908,908,908,11
|
|
20230831,112400,135560744,908,908,908,908,0
|
|
20230831,112300,135560744,908,908,908,908,0
|
|
20230831,112200,135560744,908,906,908,906,205
|
|
20230831,112100,135375006,906,907,907,906,500
|
|
20230831,112000,134922003,909,909,909,909,0
|
|
20230831,111900,134922003,909,911,911,909,6
|
|
20230831,111800,134916544,910,910,910,910,2000
|
|
20230831,111700,133096544,909,907,909,907,3
|
|
20230831,111600,133093820,906,906,906,906,0
|
|
20230831,111500,133093820,906,906,906,906,2
|
|
20230831,111400,133092008,906,907,907,906,50
|
|
20230831,111300,133046698,907,907,907,907,40
|
|
20230831,111200,133010418,913,913,913,913,0
|
|
20230831,111100,133010418,913,913,913,913,661
|
|
20230831,111000,132406925,913,913,913,913,300
|
|
20230831,110900,132133025,913,911,913,911,204
|
|
20230831,110800,131947173,913,911,913,911,4382
|
|
20230831,110700,127949913,911,910,911,910,5732
|
|
20230831,110600,122731293,910,909,910,909,2891
|
|
20230831,110500,120101599,909,907,909,907,2788
|
|
20230831,110400,117570125,906,905,906,905,1493
|
|
20230831,110300,116218417,905,905,905,905,20
|
|
20230831,110200,116200317,907,907,907,907,2114
|
|
20230831,110100,114282919,906,906,906,906,0
|
|
20230831,110000,114282919,906,906,906,906,500
|
|
20230831,105900,113829919,907,907,907,907,0
|
|
20230831,105800,113829919,907,907,907,907,2661
|
|
20230831,105700,111416392,907,905,907,905,16349
|
|
20230831,105600,96607037,905,904,905,904,3184
|
|
20230831,105500,93728696,904,904,904,904,821
|
|
20230831,105400,92986512,904,903,904,903,9679
|
|
20230831,105300,84241696,903,903,903,903,5000
|
|
20230831,105200,79726696,903,903,903,903,0
|
|
20230831,105100,79726696,903,903,903,903,0
|
|
20230831,105000,79726696,903,903,903,903,0
|
|
20230831,104900,79726696,903,903,903,903,0
|
|
20230831,104800,79726696,903,903,903,903,0
|
|
20230831,104700,79726696,903,903,903,903,14
|
|
20230831,104600,79714054,903,904,904,903,40
|
|
20230831,104500,79677914,904,904,904,904,1
|
|
20230831,104400,79677010,903,903,903,903,1
|
|
20230831,104300,79676107,904,903,904,903,100
|
|
20230831,104200,79585737,903,903,903,903,111
|
|
20230831,104100,79485504,903,903,903,903,1
|
|
20230831,104000,79484601,903,903,903,903,43
|
|
20230831,103900,79445772,904,904,904,904,0
|
|
20230831,103800,79445772,904,904,904,904,0
|
|
20230831,103700,79445772,904,904,904,904,51
|
|
20230831,103600,79399668,903,903,903,903,0
|
|
20230831,103500,79399668,903,903,903,903,15
|
|
20230831,103400,79386123,903,903,903,903,50
|
|
20230831,103300,79340973,904,902,904,902,800
|
|
20230831,103200,78618373,902,902,902,902,323
|
|
20230831,103100,78327027,903,903,903,903,0
|
|
20230831,103000,78327027,903,903,903,903,0
|
|
20230831,102900,78327027,903,903,903,903,10
|
|
20230831,102800,78317997,902,902,902,902,0
|
|
20230831,102700,78317997,902,902,904,902,46
|
|
20230831,102600,78276503,904,904,904,904,0
|
|
20230831,102500,78276503,904,904,904,904,0
|
|
20230831,102400,78276503,904,904,904,904,0
|
|
20230831,102300,78276503,904,904,904,904,0
|
|
20230831,102200,78276503,904,904,904,904,0
|
|
20230831,102100,78276503,904,904,904,904,0
|
|
20230831,102000,78276503,904,903,904,903,350
|
|
20230831,101900,77960207,903,903,903,903,0
|
|
20230831,101800,77960207,903,903,903,903,98
|
|
20230831,101700,77871713,903,903,903,903,7798
|
|
20230831,101600,70830119,903,903,903,903,129
|
|
20230831,101500,70713632,903,903,903,903,21
|
|
20230831,101400,70694669,901,901,901,901,322
|
|
20230831,101300,70404547,901,901,901,901,12131
|
|
20230831,101200,59474516,902,902,902,902,0
|
|
20230831,101100,59474516,902,902,902,902,0
|
|
20230831,101000,59474516,902,902,902,902,30
|
|
20230831,100900,59447456,902,902,902,902,0
|
|
20230831,100800,59447456,902,902,902,902,0
|
|
20230831,100700,59447456,902,902,902,902,2121
|
|
20230831,100600,57534314,902,902,902,902,0
|
|
20230831,100500,57534314,902,902,902,902,0
|
|
20230831,100400,57534314,902,902,902,902,500
|
|
20230831,100300,57083314,902,902,902,902,2000
|
|
20230831,100200,55279314,904,903,904,903,55
|
|
20230831,100100,55229599,903,903,903,903,20
|
|
20230831,100000,55211539,903,903,903,903,1
|
|
20230831,095900,55210636,902,903,903,902,816
|
|
20230831,095800,54474594,903,903,903,903,0
|
|
20230831,095700,54474594,903,903,903,903,0
|
|
20230831,095600,54474594,903,902,903,902,5478
|
|
20230831,095500,49533431,902,902,902,902,200
|
|
20230831,095400,49353031,902,903,903,902,3281
|
|
20230831,095300,46391562,903,903,903,903,551
|
|
20230831,095200,45894009,903,903,903,903,0
|
|
20230831,095100,45894009,903,903,903,903,100
|
|
20230831,095000,45803709,904,904,904,904,0
|
|
20230831,094900,45803709,904,904,904,904,1
|
|
20230831,094800,45802805,904,903,904,903,55
|
|
20230831,094700,45753135,904,904,904,904,0
|
|
20230831,094600,45753135,904,904,904,904,0
|
|
20230831,094500,45753135,904,904,904,904,1
|
|
20230831,094400,45752231,903,903,903,903,0
|
|
20230831,094300,45752231,903,903,903,903,0
|
|
20230831,094200,45752231,903,903,903,903,82
|
|
20230831,094100,45678185,905,903,905,903,426
|
|
20230831,094000,45293497,903,904,905,903,1082
|
|
20230831,093900,44316447,904,905,905,904,2
|
|
20230831,093800,44314638,905,905,905,905,15
|
|
20230831,093700,44301063,905,906,906,905,196
|
|
20230831,093600,44123678,906,905,906,905,846
|
|
20230831,093500,43358033,905,905,905,905,2
|
|
20230831,093400,43356223,905,905,905,905,0
|
|
20230831,093300,43356223,905,905,905,905,23
|
|
20230831,093200,43335408,905,905,905,905,2
|
|
20230831,093100,43333598,905,905,905,905,6
|
|
20230831,093000,43328168,905,905,905,905,12
|
|
20230831,092900,43317308,902,902,902,902,200
|
|
20230831,092800,43136908,905,905,905,905,0
|
|
20230831,092700,43136908,905,905,905,905,0
|
|
20230831,092600,43136908,905,905,906,901,7305
|
|
20230831,092500,36549472,905,905,905,905,0
|
|
20230831,092400,36549472,905,905,905,905,0
|
|
20230831,092300,36549472,905,905,905,905,17
|
|
20230831,092200,36534087,905,905,905,905,3
|
|
20230831,092100,36531372,905,905,905,905,0
|
|
20230831,092000,36531372,905,905,906,905,14
|
|
20230831,091900,36518693,906,906,906,906,0
|
|
20230831,091800,36518693,906,905,906,905,222
|
|
20230831,091700,36317563,905,905,905,905,3
|
|
20230831,091600,36314848,906,906,906,906,50
|
|
20230831,091500,36269548,906,906,908,900,35780
|
|
20230831,091400,3998368,908,909,909,908,230
|
|
20230831,091300,3789498,908,908,909,908,55
|
|
20230831,091200,3739549,908,907,908,907,234
|
|
20230831,091100,3527111,908,907,908,906,956
|
|
20230831,091000,2660166,907,907,907,907,2
|
|
20230831,090900,2658352,907,907,907,907,0
|
|
20230831,090800,2658352,907,907,907,907,1
|
|
20230831,090700,2657445,906,906,906,906,300
|
|
20230831,090600,2385645,906,906,906,906,0
|
|
20230831,090500,2385645,906,906,906,906,21
|
|
20230831,090400,2366619,906,906,906,906,7
|
|
20230831,090300,2360277,907,907,907,907,2
|
|
20230831,090200,2358463,908,904,908,904,301
|
|
20230831,090100,2085159,905,905,905,905,1729
|
|
20230831,090000,520414,910,905,910,905,575
|