606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,190300,124973385,962,962,962,962,1557
|
|
20230831,190200,124973385,962,962,962,962,0
|
|
20230831,190100,124973385,962,962,962,962,0
|
|
20230831,190000,124973385,962,962,962,962,0
|
|
20230831,185900,124973385,962,962,962,962,0
|
|
20230831,185800,124973385,962,962,962,962,0
|
|
20230831,185700,124973385,962,962,962,962,0
|
|
20230831,185600,124973385,962,962,962,962,0
|
|
20230831,185500,124973385,962,962,962,962,0
|
|
20230831,185400,124973385,962,962,962,962,0
|
|
20230831,185300,124973385,962,962,962,962,0
|
|
20230831,185200,124973385,962,962,962,962,0
|
|
20230831,185100,124973385,962,962,962,962,0
|
|
20230831,185000,124973385,962,962,962,962,0
|
|
20230831,184900,124973385,962,962,962,962,0
|
|
20230831,184800,124973385,962,962,962,962,0
|
|
20230831,184700,124973385,962,962,962,962,0
|
|
20230831,184600,124973385,962,962,962,962,0
|
|
20230831,184500,124973385,962,962,962,962,0
|
|
20230831,184400,124973385,962,962,962,962,0
|
|
20230831,184300,124973385,962,962,962,962,0
|
|
20230831,184200,124973385,962,962,962,962,0
|
|
20230831,184100,124973385,962,962,962,962,0
|
|
20230831,184000,124973385,962,962,962,962,0
|
|
20230831,183900,124973385,962,962,962,962,0
|
|
20230831,183800,124973385,962,962,962,962,0
|
|
20230831,183700,124973385,962,962,962,962,0
|
|
20230831,183600,124973385,962,962,962,962,0
|
|
20230831,183500,124973385,962,962,962,962,0
|
|
20230831,183400,124973385,962,962,962,962,0
|
|
20230831,183300,124973385,962,962,962,962,1557
|
|
20230831,183200,124973385,962,962,962,962,0
|
|
20230831,183100,124973385,962,962,962,962,0
|
|
20230831,183000,124973385,962,962,962,962,0
|
|
20230831,182900,124973385,962,962,962,962,0
|
|
20230831,182800,124973385,962,962,962,962,0
|
|
20230831,182700,124973385,962,962,962,962,0
|
|
20230831,182600,124973385,962,962,962,962,0
|
|
20230831,182500,124973385,962,962,962,962,0
|
|
20230831,182400,124973385,962,962,962,962,0
|
|
20230831,182300,124973385,962,962,962,962,0
|
|
20230831,182200,124973385,962,962,962,962,0
|
|
20230831,182100,124973385,962,962,962,962,0
|
|
20230831,182000,124973385,962,962,962,962,0
|
|
20230831,181900,124973385,962,962,962,962,0
|
|
20230831,181800,124973385,962,962,962,962,0
|
|
20230831,181700,124973385,962,962,962,962,0
|
|
20230831,181600,124973385,962,962,962,962,0
|
|
20230831,181500,124973385,962,962,962,962,0
|
|
20230831,181400,124973385,962,962,962,962,0
|
|
20230831,181300,124973385,962,962,962,962,0
|
|
20230831,181200,124973385,962,962,962,962,0
|
|
20230831,181100,124973385,962,962,962,962,0
|
|
20230831,181000,124973385,962,962,962,962,0
|
|
20230831,180900,124973385,962,962,962,962,0
|
|
20230831,180800,124973385,962,962,962,962,0
|
|
20230831,180700,124973385,962,962,962,962,0
|
|
20230831,180600,124973385,962,962,962,962,0
|
|
20230831,180500,124973385,962,962,962,962,0
|
|
20230831,180400,124973385,962,962,962,962,0
|
|
20230831,180300,124973385,962,962,962,962,1557
|
|
20230831,180200,124973385,962,962,962,962,0
|
|
20230831,180100,124973385,962,962,962,962,0
|
|
20230831,180000,124973385,962,962,962,962,0
|
|
20230831,175900,124973385,962,962,962,962,0
|
|
20230831,175800,124973385,962,962,962,962,0
|
|
20230831,175700,124973385,962,962,962,962,0
|
|
20230831,175600,124973385,962,962,962,962,0
|
|
20230831,175500,124973385,962,962,962,962,0
|
|
20230831,175400,124973385,962,962,962,962,0
|
|
20230831,175300,124973385,962,962,962,962,0
|
|
20230831,175200,124973385,962,962,962,962,0
|
|
20230831,175100,124973385,962,962,962,962,0
|
|
20230831,175000,124973385,962,962,962,962,0
|
|
20230831,174900,124973385,962,962,962,962,0
|
|
20230831,174800,124973385,962,962,962,962,0
|
|
20230831,174700,124973385,962,962,962,962,0
|
|
20230831,174600,124973385,962,962,962,962,0
|
|
20230831,174500,124973385,962,962,962,962,0
|
|
20230831,174400,124973385,962,962,962,962,0
|
|
20230831,174300,124973385,962,962,962,962,0
|
|
20230831,174200,124973385,962,962,962,962,0
|
|
20230831,174100,124973385,962,962,962,962,0
|
|
20230831,174000,124973385,962,962,962,962,0
|
|
20230831,173900,124973385,962,962,962,962,0
|
|
20230831,173800,124973385,962,962,962,962,0
|
|
20230831,173700,124973385,962,962,962,962,0
|
|
20230831,173600,124973385,962,962,962,962,0
|
|
20230831,173500,124973385,962,962,962,962,0
|
|
20230831,173400,124973385,962,962,962,962,0
|
|
20230831,173300,124973385,962,962,962,962,1557
|
|
20230831,173200,124973385,962,962,962,962,0
|
|
20230831,173100,124973385,962,962,962,962,0
|
|
20230831,173000,124973385,962,962,962,962,0
|
|
20230831,172900,124973385,962,962,962,962,0
|
|
20230831,172800,124973385,962,962,962,962,0
|
|
20230831,172700,124973385,962,962,962,962,0
|
|
20230831,172600,124973385,962,962,962,962,0
|
|
20230831,172500,124973385,962,962,962,962,0
|
|
20230831,172400,124973385,962,962,962,962,0
|
|
20230831,172300,124973385,962,962,962,962,0
|
|
20230831,172200,124973385,962,962,962,962,0
|
|
20230831,172100,124973385,962,962,962,962,0
|
|
20230831,172000,124973385,962,962,962,962,0
|
|
20230831,171900,124973385,962,962,962,962,0
|
|
20230831,171800,124973385,962,962,962,962,0
|
|
20230831,171700,124973385,962,962,962,962,0
|
|
20230831,171600,124973385,962,962,962,962,0
|
|
20230831,171500,124973385,962,962,962,962,0
|
|
20230831,171400,124973385,962,962,962,962,0
|
|
20230831,171300,124973385,962,962,962,962,0
|
|
20230831,171200,124973385,962,962,962,962,0
|
|
20230831,171100,124973385,962,962,962,962,0
|
|
20230831,171000,124973385,962,962,962,962,0
|
|
20230831,170900,124973385,962,962,962,962,0
|
|
20230831,170800,124973385,962,962,962,962,0
|
|
20230831,170700,124973385,962,962,962,962,0
|
|
20230831,170600,124973385,962,962,962,962,0
|
|
20230831,170500,124973385,962,962,962,962,0
|
|
20230831,170400,124973385,962,962,962,962,0
|
|
20230831,170300,124973385,962,962,962,962,1557
|
|
20230831,170200,124973385,962,962,962,962,0
|
|
20230831,170100,124973385,962,962,962,962,0
|
|
20230831,170000,124973385,962,962,962,962,0
|
|
20230831,165900,124973385,962,962,962,962,0
|
|
20230831,165800,124973385,962,962,962,962,0
|
|
20230831,165700,124973385,962,962,962,962,0
|
|
20230831,165600,124973385,962,962,962,962,0
|
|
20230831,165500,124973385,962,962,962,962,0
|
|
20230831,165400,124973385,962,962,962,962,0
|
|
20230831,165300,124973385,962,962,962,962,0
|
|
20230831,165200,124973385,962,962,962,962,0
|
|
20230831,165100,124973385,962,962,962,962,0
|
|
20230831,165000,124973385,962,962,962,962,0
|
|
20230831,164900,124973385,962,962,962,962,0
|
|
20230831,164800,124973385,962,962,962,962,0
|
|
20230831,164700,124973385,962,962,962,962,0
|
|
20230831,164600,124973385,962,962,962,962,0
|
|
20230831,164500,124973385,962,962,962,962,0
|
|
20230831,164400,124973385,962,962,962,962,0
|
|
20230831,164300,124973385,962,962,962,962,0
|
|
20230831,164200,124973385,962,962,962,962,0
|
|
20230831,164100,124973385,962,962,962,962,0
|
|
20230831,164000,124973385,962,962,962,962,0
|
|
20230831,163900,124973385,962,962,962,962,0
|
|
20230831,163800,124973385,962,962,962,962,0
|
|
20230831,163700,124973385,962,962,962,962,0
|
|
20230831,163600,124973385,962,962,962,962,0
|
|
20230831,163500,124973385,962,962,962,962,0
|
|
20230831,163400,124973385,962,962,962,962,0
|
|
20230831,163300,124973385,962,962,962,962,1557
|
|
20230831,163200,124973385,962,962,962,962,0
|
|
20230831,163100,124973385,962,962,962,962,0
|
|
20230831,163000,124973385,962,962,962,962,0
|
|
20230831,162900,124973385,962,962,962,962,0
|
|
20230831,162800,124973385,962,962,962,962,0
|
|
20230831,162700,124973385,962,962,962,962,0
|
|
20230831,162600,124973385,962,962,962,962,0
|
|
20230831,162500,124973385,962,962,962,962,0
|
|
20230831,162400,124973385,962,962,962,962,0
|
|
20230831,162300,124973385,962,962,962,962,0
|
|
20230831,162200,124973385,962,962,962,962,0
|
|
20230831,162100,124973385,962,962,962,962,0
|
|
20230831,162000,124973385,962,962,962,962,0
|
|
20230831,161900,124973385,962,962,962,962,0
|
|
20230831,161800,124973385,962,962,962,962,0
|
|
20230831,161700,124973385,962,962,962,962,0
|
|
20230831,161600,124973385,962,962,962,962,0
|
|
20230831,161500,124973385,962,962,962,962,0
|
|
20230831,161400,124973385,962,962,962,962,0
|
|
20230831,161300,124973385,962,962,962,962,0
|
|
20230831,161200,124973385,962,962,962,962,0
|
|
20230831,161100,124973385,962,962,962,962,0
|
|
20230831,161000,124973385,962,962,962,962,0
|
|
20230831,160900,124973385,962,962,962,962,0
|
|
20230831,160800,124973385,962,962,962,962,0
|
|
20230831,160700,124973385,962,962,962,962,0
|
|
20230831,160600,124973385,962,962,962,962,0
|
|
20230831,160500,124973385,962,962,962,962,0
|
|
20230831,160400,124973385,962,962,962,962,0
|
|
20230831,160300,124973385,962,962,962,962,1557
|
|
20230831,160200,124973385,962,962,962,962,0
|
|
20230831,160100,124973385,962,962,962,962,0
|
|
20230831,160000,124973385,962,962,962,962,0
|
|
20230831,155900,124973385,962,962,962,962,0
|
|
20230831,155800,124973385,962,962,962,962,0
|
|
20230831,155700,124973385,962,962,962,962,0
|
|
20230831,155600,124973385,962,962,962,962,0
|
|
20230831,155500,124973385,962,962,962,962,0
|
|
20230831,155400,124973385,962,962,962,962,0
|
|
20230831,155300,124973385,962,962,962,962,0
|
|
20230831,155200,124973385,962,962,962,962,0
|
|
20230831,155100,124973385,962,962,962,962,0
|
|
20230831,155000,124973385,962,962,962,962,0
|
|
20230831,154900,124973385,962,962,962,962,0
|
|
20230831,154800,124973385,962,962,962,962,0
|
|
20230831,154700,124973385,962,962,962,962,0
|
|
20230831,154600,124973385,962,962,962,962,0
|
|
20230831,154500,124973385,962,962,962,962,0
|
|
20230831,154400,124973385,962,962,962,962,0
|
|
20230831,154300,124973385,962,962,962,962,0
|
|
20230831,154200,124973385,962,962,962,962,0
|
|
20230831,154100,124973385,962,962,962,962,0
|
|
20230831,154000,124973385,962,962,962,962,0
|
|
20230831,153900,124973385,962,962,962,962,0
|
|
20230831,153800,124973385,962,962,962,962,0
|
|
20230831,153700,124973385,962,962,962,962,0
|
|
20230831,153600,124973385,962,962,962,962,0
|
|
20230831,153500,124973385,962,962,962,962,0
|
|
20230831,153400,124973385,962,962,962,962,0
|
|
20230831,153300,124973385,962,962,962,962,1557
|
|
20230831,153200,124973385,962,962,962,962,0
|
|
20230831,153100,124973385,962,962,962,962,0
|
|
20230831,153000,124973385,962,962,962,962,1557
|
|
20230831,152900,123475551,963,963,963,963,0
|
|
20230831,152800,123475551,963,963,963,963,0
|
|
20230831,152700,123475551,963,963,963,963,0
|
|
20230831,152600,123475551,963,963,963,963,0
|
|
20230831,152500,123475551,963,963,963,963,0
|
|
20230831,152400,123475551,963,963,963,963,0
|
|
20230831,152300,123475551,963,963,963,963,0
|
|
20230831,152200,123475551,963,963,963,963,0
|
|
20230831,152100,123475551,963,963,963,963,0
|
|
20230831,152000,123475551,963,963,963,963,0
|
|
20230831,151900,123475551,963,963,963,963,13
|
|
20230831,151800,123463032,962,962,962,962,1280
|
|
20230831,151700,122231672,962,962,962,962,15
|
|
20230831,151600,122217242,962,962,962,962,1
|
|
20230831,151500,122216280,962,962,962,962,0
|
|
20230831,151400,122216280,962,962,962,962,0
|
|
20230831,151300,122216280,962,962,962,962,0
|
|
20230831,151200,122216280,962,962,962,962,0
|
|
20230831,151100,122216280,962,962,962,962,380
|
|
20230831,151000,121850720,963,963,963,963,0
|
|
20230831,150900,121850720,963,963,963,963,6
|
|
20230831,150800,121844942,963,963,963,963,86
|
|
20230831,150700,121762124,963,963,963,963,3
|
|
20230831,150600,121759235,962,962,962,962,0
|
|
20230831,150500,121759235,962,962,962,962,1021
|
|
20230831,150400,120777033,963,963,963,963,52
|
|
20230831,150300,120726957,963,963,963,963,100
|
|
20230831,150200,120630657,962,962,962,962,0
|
|
20230831,150100,120630657,962,962,962,962,0
|
|
20230831,150000,120630657,962,962,962,962,0
|
|
20230831,145900,120630657,962,962,962,962,47
|
|
20230831,145800,120585443,963,963,963,963,0
|
|
20230831,145700,120585443,963,963,963,963,100
|
|
20230831,145600,120489143,963,963,963,963,0
|
|
20230831,145500,120489143,963,963,963,963,0
|
|
20230831,145400,120489143,963,963,963,963,0
|
|
20230831,145300,120489143,963,963,963,963,0
|
|
20230831,145200,120489143,963,963,963,963,0
|
|
20230831,145100,120489143,963,963,963,963,7
|
|
20230831,145000,120482402,963,963,963,963,0
|
|
20230831,144900,120482402,963,963,963,963,20
|
|
20230831,144800,120463142,963,963,963,963,0
|
|
20230831,144700,120463142,963,963,963,963,8
|
|
20230831,144600,120455438,963,963,963,963,22
|
|
20230831,144500,120434252,962,962,962,962,0
|
|
20230831,144400,120434252,962,962,962,962,0
|
|
20230831,144300,120434252,962,962,962,962,5692
|
|
20230831,144200,114958548,963,963,963,963,5002
|
|
20230831,144100,110141622,964,964,964,964,0
|
|
20230831,144000,110141622,964,964,964,964,0
|
|
20230831,143900,110141622,964,964,964,964,0
|
|
20230831,143800,110141622,964,964,964,964,2
|
|
20230831,143700,110139694,965,965,965,965,0
|
|
20230831,143600,110139694,965,965,965,965,0
|
|
20230831,143500,110139694,965,965,965,965,0
|
|
20230831,143400,110139694,965,965,965,965,0
|
|
20230831,143300,110139694,965,965,965,965,0
|
|
20230831,143200,110139694,965,965,965,965,0
|
|
20230831,143100,110139694,965,965,965,965,1
|
|
20230831,143000,110138729,962,963,963,962,3903
|
|
20230831,142900,106384023,963,963,963,963,501
|
|
20230831,142800,105901560,965,965,965,965,0
|
|
20230831,142700,105901560,965,965,965,965,10
|
|
20230831,142600,105891910,965,962,965,962,2
|
|
20230831,142500,105889983,962,962,962,962,0
|
|
20230831,142400,105889983,962,962,962,962,0
|
|
20230831,142300,105889983,962,962,962,962,0
|
|
20230831,142200,105889983,962,962,962,962,0
|
|
20230831,142100,105889983,962,962,962,962,0
|
|
20230831,142000,105889983,962,963,963,962,121
|
|
20230831,141900,105773566,961,961,961,961,0
|
|
20230831,141800,105773566,961,961,961,961,0
|
|
20230831,141700,105773566,961,961,961,961,0
|
|
20230831,141600,105773566,961,961,961,961,0
|
|
20230831,141500,105773566,961,961,961,961,0
|
|
20230831,141400,105773566,961,961,961,961,0
|
|
20230831,141300,105773566,961,961,961,961,0
|
|
20230831,141200,105773566,961,961,961,961,0
|
|
20230831,141100,105773566,961,961,961,961,0
|
|
20230831,141000,105773566,961,961,961,961,0
|
|
20230831,140900,105773566,961,961,961,961,0
|
|
20230831,140800,105773566,961,961,961,961,0
|
|
20230831,140700,105773566,961,961,961,961,784
|
|
20230831,140600,105020142,961,961,961,961,0
|
|
20230831,140500,105020142,961,961,961,961,0
|
|
20230831,140400,105020142,961,960,961,960,6282
|
|
20230831,140300,98988422,961,961,961,961,1
|
|
20230831,140200,98987461,961,961,961,961,0
|
|
20230831,140100,98987461,961,961,961,961,0
|
|
20230831,140000,98987461,961,961,961,961,250
|
|
20230831,135900,98747211,961,961,961,961,0
|
|
20230831,135800,98747211,961,961,961,961,21
|
|
20230831,135700,98727030,961,961,961,961,0
|
|
20230831,135600,98727030,961,961,961,961,0
|
|
20230831,135500,98727030,961,961,961,961,0
|
|
20230831,135400,98727030,961,961,961,961,1952
|
|
20230831,135300,96851158,961,961,961,961,1
|
|
20230831,135200,96850197,961,961,961,961,4
|
|
20230831,135100,96846353,961,961,961,961,205
|
|
20230831,135000,96649348,961,961,961,961,5
|
|
20230831,134900,96644543,961,961,961,961,1
|
|
20230831,134800,96643582,961,961,961,961,1
|
|
20230831,134700,96642621,961,961,961,961,2566
|
|
20230831,134600,94176695,961,962,962,961,1600
|
|
20230831,134500,92637564,963,963,963,963,0
|
|
20230831,134400,92637564,963,963,963,963,0
|
|
20230831,134300,92637564,963,963,963,963,1
|
|
20230831,134200,92636601,963,963,963,963,0
|
|
20230831,134100,92636601,963,963,963,963,1
|
|
20230831,134000,92635638,963,963,965,963,1050
|
|
20230831,133900,91622988,963,963,963,963,29
|
|
20230831,133800,91595061,963,963,963,963,0
|
|
20230831,133700,91595061,963,963,963,963,1
|
|
20230831,133600,91594098,962,962,962,962,1
|
|
20230831,133500,91593136,961,961,961,961,0
|
|
20230831,133400,91593136,961,961,961,961,1
|
|
20230831,133300,91592175,961,961,961,961,2153
|
|
20230831,133200,89523142,961,961,961,961,0
|
|
20230831,133100,89523142,961,961,961,961,2485
|
|
20230831,133000,87135057,961,961,961,961,2
|
|
20230831,132900,87133135,961,961,961,961,0
|
|
20230831,132800,87133135,961,961,961,961,78
|
|
20230831,132700,87058177,960,960,960,960,3000
|
|
20230831,132600,84178177,961,961,961,961,275
|
|
20230831,132500,83913902,961,961,961,961,0
|
|
20230831,132400,83913902,961,961,961,961,0
|
|
20230831,132300,83913902,961,961,961,961,20
|
|
20230831,132200,83894682,961,961,961,961,0
|
|
20230831,132100,83894682,961,961,961,961,0
|
|
20230831,132000,83894682,961,961,961,961,53
|
|
20230831,131900,83843749,961,961,961,961,0
|
|
20230831,131800,83843749,961,961,961,961,564
|
|
20230831,131700,83301745,961,961,961,961,0
|
|
20230831,131600,83301745,961,961,961,961,33
|
|
20230831,131500,83270032,961,960,961,960,1200
|
|
20230831,131400,82117032,960,960,960,960,70
|
|
20230831,131300,82049832,961,961,961,961,1
|
|
20230831,131200,82048871,961,961,961,961,47
|
|
20230831,131100,82003704,961,961,961,961,120
|
|
20230831,131000,81888384,961,961,961,961,0
|
|
20230831,130900,81888384,961,961,961,961,1500
|
|
20230831,130800,80446884,961,961,961,961,0
|
|
20230831,130700,80446884,961,961,961,961,210
|
|
20230831,130600,80245074,961,961,961,961,0
|
|
20230831,130500,80245074,961,961,961,961,560
|
|
20230831,130400,79706914,961,961,961,961,0
|
|
20230831,130300,79706914,961,961,961,961,0
|
|
20230831,130200,79706914,961,961,961,961,2103
|
|
20230831,130100,77685931,961,961,961,961,0
|
|
20230831,130000,77685931,961,961,961,961,1
|
|
20230831,125900,77684970,962,962,962,962,0
|
|
20230831,125800,77684970,962,962,962,962,0
|
|
20230831,125700,77684970,962,962,962,962,0
|
|
20230831,125600,77684970,962,962,962,962,18
|
|
20230831,125500,77667654,962,962,962,962,0
|
|
20230831,125400,77667654,962,962,962,962,18
|
|
20230831,125300,77650338,961,961,961,961,500
|
|
20230831,125200,77169838,961,962,962,961,1030
|
|
20230831,125100,76179008,962,962,962,962,0
|
|
20230831,125000,76179008,962,962,962,962,0
|
|
20230831,124900,76179008,962,962,962,962,0
|
|
20230831,124800,76179008,962,962,962,962,0
|
|
20230831,124700,76179008,962,962,962,962,0
|
|
20230831,124600,76179008,962,962,962,962,2
|
|
20230831,124500,76177084,963,963,963,963,2
|
|
20230831,124400,76175158,962,962,962,962,0
|
|
20230831,124300,76175158,962,962,962,962,0
|
|
20230831,124200,76175158,962,963,963,962,2
|
|
20230831,124100,76173233,965,966,966,965,2
|
|
20230831,124000,76171302,963,963,963,963,0
|
|
20230831,123900,76171302,963,963,963,963,0
|
|
20230831,123800,76171302,963,963,963,963,5
|
|
20230831,123700,76166487,966,966,966,966,0
|
|
20230831,123600,76166487,966,966,966,966,0
|
|
20230831,123500,76166487,966,966,966,966,60
|
|
20230831,123400,76108527,966,966,966,966,5
|
|
20230831,123300,76103697,963,963,963,963,3
|
|
20230831,123200,76100808,963,963,963,963,0
|
|
20230831,123100,76100808,963,963,963,963,410
|
|
20230831,123000,75705978,963,963,963,963,0
|
|
20230831,122900,75705978,963,963,963,963,0
|
|
20230831,122800,75705978,963,963,963,963,0
|
|
20230831,122700,75705978,963,963,963,963,0
|
|
20230831,122600,75705978,963,963,963,963,2061
|
|
20230831,122500,73721235,963,963,963,963,0
|
|
20230831,122400,73721235,963,963,963,963,0
|
|
20230831,122300,73721235,963,963,963,963,0
|
|
20230831,122200,73721235,963,963,963,963,105
|
|
20230831,122100,73620120,961,961,961,961,0
|
|
20230831,122000,73620120,961,961,961,961,0
|
|
20230831,121900,73620120,961,961,961,961,0
|
|
20230831,121800,73620120,961,962,962,961,1400
|
|
20230831,121700,72274543,962,962,962,962,0
|
|
20230831,121600,72274543,962,962,962,962,0
|
|
20230831,121500,72274543,962,962,962,962,0
|
|
20230831,121400,72274543,962,962,962,962,0
|
|
20230831,121300,72274543,962,962,962,962,0
|
|
20230831,121200,72274543,962,963,963,962,13
|
|
20230831,121100,72262032,961,961,961,961,0
|
|
20230831,121000,72262032,961,961,961,961,0
|
|
20230831,120900,72262032,961,961,961,961,0
|
|
20230831,120800,72262032,961,961,961,961,0
|
|
20230831,120700,72262032,961,961,961,961,0
|
|
20230831,120600,72262032,961,961,961,961,0
|
|
20230831,120500,72262032,961,961,961,961,0
|
|
20230831,120400,72262032,961,961,961,961,0
|
|
20230831,120300,72262032,961,961,961,961,0
|
|
20230831,120200,72262032,961,961,961,961,1
|
|
20230831,120100,72261071,961,966,967,961,72
|
|
20230831,120000,72191767,967,967,967,967,0
|
|
20230831,115900,72191767,967,962,967,962,1200
|
|
20230831,115800,71031645,961,961,961,961,0
|
|
20230831,115700,71031645,961,961,961,961,0
|
|
20230831,115600,71031645,961,961,961,961,0
|
|
20230831,115500,71031645,961,961,961,961,0
|
|
20230831,115400,71031645,961,961,961,961,0
|
|
20230831,115300,71031645,961,961,961,961,0
|
|
20230831,115200,71031645,961,961,961,961,0
|
|
20230831,115100,71031645,961,961,961,961,0
|
|
20230831,115000,71031645,961,961,961,961,0
|
|
20230831,114900,71031645,961,961,961,961,87
|
|
20230831,114800,70948038,961,961,961,961,0
|
|
20230831,114700,70948038,961,961,961,961,0
|
|
20230831,114600,70948038,961,961,961,961,0
|
|
20230831,114500,70948038,961,961,961,961,0
|
|
20230831,114400,70948038,961,961,961,961,0
|
|
20230831,114300,70948038,961,961,961,961,0
|
|
20230831,114200,70948038,961,961,961,961,479
|
|
20230831,114100,70487719,961,961,961,961,2
|
|
20230831,114000,70485797,968,968,968,968,0
|
|
20230831,113900,70485797,968,968,968,968,0
|
|
20230831,113800,70485797,968,968,968,968,0
|
|
20230831,113700,70485797,968,968,968,968,0
|
|
20230831,113600,70485797,968,968,968,968,0
|
|
20230831,113500,70485797,968,968,968,968,0
|
|
20230831,113400,70485797,968,968,968,968,0
|
|
20230831,113300,70485797,968,968,968,968,10
|
|
20230831,113200,70476117,968,968,968,968,0
|
|
20230831,113100,70476117,968,968,968,968,0
|
|
20230831,113000,70476117,968,968,968,968,32
|
|
20230831,112900,70445141,968,968,968,968,0
|
|
20230831,112800,70445141,968,968,968,968,0
|
|
20230831,112700,70445141,968,968,968,968,0
|
|
20230831,112600,70445141,968,968,968,968,12
|
|
20230831,112500,70433525,967,965,967,965,2002
|
|
20230831,112400,68500048,964,964,964,964,264
|
|
20230831,112300,68245552,963,963,963,963,190
|
|
20230831,112200,68062582,963,963,963,963,500
|
|
20230831,112100,67581082,960,960,960,960,0
|
|
20230831,112000,67581082,960,960,960,960,0
|
|
20230831,111900,67581082,960,960,960,960,0
|
|
20230831,111800,67581082,960,960,960,960,0
|
|
20230831,111700,67581082,960,960,960,960,30
|
|
20230831,111600,67552282,963,963,963,963,1066
|
|
20230831,111500,66525724,960,960,960,960,0
|
|
20230831,111400,66525724,960,960,960,960,0
|
|
20230831,111300,66525724,960,960,960,960,0
|
|
20230831,111200,66525724,960,960,960,960,0
|
|
20230831,111100,66525724,960,963,963,960,1510
|
|
20230831,111000,65075484,963,963,963,963,80
|
|
20230831,110900,64998444,963,963,963,963,0
|
|
20230831,110800,64998444,963,963,963,963,0
|
|
20230831,110700,64998444,963,963,963,963,0
|
|
20230831,110600,64998444,963,963,963,963,0
|
|
20230831,110500,64998444,963,963,963,963,0
|
|
20230831,110400,64998444,963,963,963,963,687
|
|
20230831,110300,64336863,960,960,960,960,54
|
|
20230831,110200,64285023,961,961,961,961,2646
|
|
20230831,110100,61742217,964,964,964,964,0
|
|
20230831,110000,61742217,964,964,964,964,60
|
|
20230831,105900,61684377,964,964,964,964,0
|
|
20230831,105800,61684377,964,964,964,964,1
|
|
20230831,105700,61683413,962,962,962,962,0
|
|
20230831,105600,61683413,962,962,962,962,22
|
|
20230831,105500,61662249,962,962,962,962,0
|
|
20230831,105400,61662249,962,962,962,962,0
|
|
20230831,105300,61662249,962,962,962,962,50
|
|
20230831,105200,61614149,965,965,965,965,0
|
|
20230831,105100,61614149,965,965,965,965,0
|
|
20230831,105000,61614149,965,965,965,965,0
|
|
20230831,104900,61614149,965,963,965,963,81
|
|
20230831,104800,61536144,965,965,965,961,5002
|
|
20230831,104700,56723770,964,964,964,964,4
|
|
20230831,104600,56719914,963,963,963,963,0
|
|
20230831,104500,56719914,963,963,963,963,0
|
|
20230831,104400,56719914,963,963,963,963,2000
|
|
20230831,104300,54793914,963,963,963,963,1
|
|
20230831,104200,54792951,964,964,964,964,151
|
|
20230831,104100,54647387,964,964,964,964,50
|
|
20230831,104000,54599187,965,965,965,965,0
|
|
20230831,103900,54599187,965,965,965,965,0
|
|
20230831,103800,54599187,965,965,965,965,9
|
|
20230831,103700,54590502,965,965,965,965,2
|
|
20230831,103600,54588572,963,963,963,963,0
|
|
20230831,103500,54588572,963,963,963,963,0
|
|
20230831,103400,54588572,963,963,963,963,0
|
|
20230831,103300,54588572,963,963,963,963,0
|
|
20230831,103200,54588572,963,963,963,963,0
|
|
20230831,103100,54588572,963,963,963,963,0
|
|
20230831,103000,54588572,963,963,963,963,0
|
|
20230831,102900,54588572,963,963,963,963,0
|
|
20230831,102800,54588572,963,963,963,963,0
|
|
20230831,102700,54588572,963,963,963,963,0
|
|
20230831,102600,54588572,963,963,963,963,0
|
|
20230831,102500,54588572,963,965,965,963,2000
|
|
20230831,102400,52662248,966,966,966,966,5
|
|
20230831,102300,52657418,966,969,969,966,85
|
|
20230831,102200,52575305,969,969,969,969,4
|
|
20230831,102100,52571429,969,969,969,969,0
|
|
20230831,102000,52571429,969,969,969,969,1
|
|
20230831,101900,52570460,969,969,969,969,0
|
|
20230831,101800,52570460,969,969,969,969,0
|
|
20230831,101700,52570460,969,969,969,969,0
|
|
20230831,101600,52570460,969,969,969,969,0
|
|
20230831,101500,52570460,969,969,969,969,0
|
|
20230831,101400,52570460,969,969,969,969,0
|
|
20230831,101300,52570460,969,969,969,969,0
|
|
20230831,101200,52570460,969,969,969,969,0
|
|
20230831,101100,52570460,969,969,969,969,0
|
|
20230831,101000,52570460,969,969,969,969,0
|
|
20230831,100900,52570460,969,969,969,969,0
|
|
20230831,100800,52570460,969,969,969,969,1
|
|
20230831,100700,52569491,970,970,970,970,0
|
|
20230831,100600,52569491,970,970,970,970,1
|
|
20230831,100500,52568521,964,966,966,964,4
|
|
20230831,100400,52564659,971,971,971,971,0
|
|
20230831,100300,52564659,971,971,971,971,1
|
|
20230831,100200,52563688,965,965,965,965,0
|
|
20230831,100100,52563688,965,970,970,963,5037
|
|
20230831,100000,47703532,970,970,970,970,40
|
|
20230831,095900,47664732,970,970,970,970,101
|
|
20230831,095800,47566762,970,970,970,970,531
|
|
20230831,095700,47051692,976,976,976,976,0
|
|
20230831,095600,47051692,976,971,976,970,305
|
|
20230831,095500,46755792,976,976,976,976,0
|
|
20230831,095400,46755792,976,976,976,976,0
|
|
20230831,095300,46755792,976,976,976,976,150
|
|
20230831,095200,46609392,976,976,976,976,0
|
|
20230831,095100,46609392,976,976,976,976,10
|
|
20230831,095000,46599632,977,977,977,977,0
|
|
20230831,094900,46599632,977,977,977,977,1
|
|
20230831,094800,46598655,977,977,977,977,3
|
|
20230831,094700,46595724,978,977,978,977,5768
|
|
20230831,094600,40960117,977,977,977,977,40
|
|
20230831,094500,40921037,977,977,977,977,40
|
|
20230831,094400,40881957,977,977,977,977,0
|
|
20230831,094300,40881957,977,974,977,974,6972
|
|
20230831,094200,34087632,974,974,976,974,19107
|
|
20230831,094100,15475448,976,976,976,976,3
|
|
20230831,094000,15472520,976,976,976,976,0
|
|
20230831,093900,15472520,976,976,976,976,2
|
|
20230831,093800,15470568,976,976,976,976,13
|
|
20230831,093700,15457880,975,975,975,975,50
|
|
20230831,093600,15409130,976,976,976,976,505
|
|
20230831,093500,14916250,976,974,976,974,6256
|
|
20230831,093400,8820473,974,974,974,974,17
|
|
20230831,093300,8803915,974,974,974,974,4
|
|
20230831,093200,8800019,973,972,974,972,751
|
|
20230831,093100,8069303,972,970,972,970,3802
|
|
20230831,093000,4378103,970,968,970,968,3
|
|
20230831,092900,4375197,968,968,968,968,10
|
|
20230831,092800,4365517,971,971,971,971,0
|
|
20230831,092700,4365517,971,970,971,968,9
|
|
20230831,092600,4356788,970,970,970,970,1
|
|
20230831,092500,4355818,968,968,968,968,0
|
|
20230831,092400,4355818,968,970,970,968,101
|
|
20230831,092300,4257850,970,970,970,970,1
|
|
20230831,092200,4256880,963,963,963,963,1
|
|
20230831,092100,4255917,970,970,970,970,0
|
|
20230831,092000,4255917,970,970,970,970,50
|
|
20230831,091900,4207417,970,970,970,970,100
|
|
20230831,091800,4110417,970,970,970,970,50
|
|
20230831,091700,4061917,970,970,970,970,0
|
|
20230831,091600,4061917,970,970,970,970,0
|
|
20230831,091500,4061917,970,970,970,970,0
|
|
20230831,091400,4061917,970,970,970,970,0
|
|
20230831,091300,4061917,970,970,970,970,3
|
|
20230831,091200,4059007,963,970,970,963,2400
|
|
20230831,091100,1743622,976,976,976,976,50
|
|
20230831,091000,1694822,976,976,976,976,22
|
|
20230831,090900,1673350,970,976,976,970,2
|
|
20230831,090800,1671404,976,976,976,976,1
|
|
20230831,090700,1670428,977,977,977,977,10
|
|
20230831,090600,1660658,977,977,977,977,0
|
|
20230831,090500,1660658,977,976,977,976,13
|
|
20230831,090400,1647969,977,970,977,970,410
|
|
20230831,090300,1247750,970,970,970,970,1
|
|
20230831,090200,1246780,965,965,965,965,0
|
|
20230831,090100,1246780,965,965,965,965,0
|
|
20230831,090000,1246780,965,965,965,965,1292
|