613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191000,981011352,865,865,865,865,9608
|
|
20230831,190900,981011352,865,865,865,865,0
|
|
20230831,190800,981011352,865,865,865,865,0
|
|
20230831,190700,981011352,865,865,865,865,0
|
|
20230831,190600,981011352,865,865,865,865,0
|
|
20230831,190500,981011352,865,865,865,865,0
|
|
20230831,190400,981011352,865,865,865,865,0
|
|
20230831,190300,981011352,865,865,865,865,0
|
|
20230831,190200,981011352,865,865,865,865,0
|
|
20230831,190100,981011352,865,865,865,865,0
|
|
20230831,190000,981011352,865,865,865,865,0
|
|
20230831,185900,981011352,865,865,865,865,0
|
|
20230831,185800,981011352,865,865,865,865,0
|
|
20230831,185700,981011352,865,865,865,865,0
|
|
20230831,185600,981011352,865,865,865,865,0
|
|
20230831,185500,981011352,865,865,865,865,0
|
|
20230831,185400,981011352,865,865,865,865,0
|
|
20230831,185300,981011352,865,865,865,865,0
|
|
20230831,185200,981011352,865,865,865,865,0
|
|
20230831,185100,981011352,865,865,865,865,0
|
|
20230831,185000,981011352,865,865,865,865,0
|
|
20230831,184900,981011352,865,865,865,865,0
|
|
20230831,184800,981011352,865,865,865,865,0
|
|
20230831,184700,981011352,865,865,865,865,0
|
|
20230831,184600,981011352,865,865,865,865,0
|
|
20230831,184500,981011352,865,865,865,865,0
|
|
20230831,184400,981011352,865,865,865,865,0
|
|
20230831,184300,981011352,865,865,865,865,0
|
|
20230831,184200,981011352,865,865,865,865,0
|
|
20230831,184100,981011352,865,865,865,865,0
|
|
20230831,184000,981011352,865,865,865,865,9608
|
|
20230831,183900,981011352,865,865,865,865,0
|
|
20230831,183800,981011352,865,865,865,865,0
|
|
20230831,183700,981011352,865,865,865,865,0
|
|
20230831,183600,981011352,865,865,865,865,0
|
|
20230831,183500,981011352,865,865,865,865,0
|
|
20230831,183400,981011352,865,865,865,865,0
|
|
20230831,183300,981011352,865,865,865,865,0
|
|
20230831,183200,981011352,865,865,865,865,0
|
|
20230831,183100,981011352,865,865,865,865,0
|
|
20230831,183000,981011352,865,865,865,865,0
|
|
20230831,182900,981011352,865,865,865,865,0
|
|
20230831,182800,981011352,865,865,865,865,0
|
|
20230831,182700,981011352,865,865,865,865,0
|
|
20230831,182600,981011352,865,865,865,865,0
|
|
20230831,182500,981011352,865,865,865,865,0
|
|
20230831,182400,981011352,865,865,865,865,0
|
|
20230831,182300,981011352,865,865,865,865,0
|
|
20230831,182200,981011352,865,865,865,865,0
|
|
20230831,182100,981011352,865,865,865,865,0
|
|
20230831,182000,981011352,865,865,865,865,0
|
|
20230831,181900,981011352,865,865,865,865,0
|
|
20230831,181800,981011352,865,865,865,865,0
|
|
20230831,181700,981011352,865,865,865,865,0
|
|
20230831,181600,981011352,865,865,865,865,0
|
|
20230831,181500,981011352,865,865,865,865,0
|
|
20230831,181400,981011352,865,865,865,865,0
|
|
20230831,181300,981011352,865,865,865,865,0
|
|
20230831,181200,981011352,865,865,865,865,0
|
|
20230831,181100,981011352,865,865,865,865,0
|
|
20230831,181000,981011352,865,865,865,865,9608
|
|
20230831,180900,981011352,865,865,865,865,0
|
|
20230831,180800,981011352,865,865,865,865,0
|
|
20230831,180700,981011352,865,865,865,865,0
|
|
20230831,180600,981011352,865,865,865,865,0
|
|
20230831,180500,981011352,865,865,865,865,0
|
|
20230831,180400,981011352,865,865,865,865,0
|
|
20230831,180300,981011352,865,865,865,865,0
|
|
20230831,180200,981011352,865,865,865,865,0
|
|
20230831,180100,981011352,865,865,865,865,0
|
|
20230831,180000,981011352,865,865,865,865,0
|
|
20230831,175900,981011352,865,865,865,865,0
|
|
20230831,175800,981011352,865,865,865,865,0
|
|
20230831,175700,981011352,865,865,865,865,0
|
|
20230831,175600,981011352,865,865,865,865,0
|
|
20230831,175500,981011352,865,865,865,865,0
|
|
20230831,175400,981011352,865,865,865,865,0
|
|
20230831,175300,981011352,865,865,865,865,0
|
|
20230831,175200,981011352,865,865,865,865,0
|
|
20230831,175100,981011352,865,865,865,865,0
|
|
20230831,175000,981011352,865,865,865,865,0
|
|
20230831,174900,981011352,865,865,865,865,0
|
|
20230831,174800,981011352,865,865,865,865,0
|
|
20230831,174700,981011352,865,865,865,865,0
|
|
20230831,174600,981011352,865,865,865,865,0
|
|
20230831,174500,981011352,865,865,865,865,0
|
|
20230831,174400,981011352,865,865,865,865,0
|
|
20230831,174300,981011352,865,865,865,865,0
|
|
20230831,174200,981011352,865,865,865,865,0
|
|
20230831,174100,981011352,865,865,865,865,0
|
|
20230831,174000,981011352,865,865,865,865,9608
|
|
20230831,173900,981011352,865,865,865,865,0
|
|
20230831,173800,981011352,865,865,865,865,0
|
|
20230831,173700,981011352,865,865,865,865,0
|
|
20230831,173600,981011352,865,865,865,865,0
|
|
20230831,173500,981011352,865,865,865,865,0
|
|
20230831,173400,981011352,865,865,865,865,0
|
|
20230831,173300,981011352,865,865,865,865,0
|
|
20230831,173200,981011352,865,865,865,865,0
|
|
20230831,173100,981011352,865,865,865,865,0
|
|
20230831,173000,981011352,865,865,865,865,0
|
|
20230831,172900,981011352,865,865,865,865,0
|
|
20230831,172800,981011352,865,865,865,865,0
|
|
20230831,172700,981011352,865,865,865,865,0
|
|
20230831,172600,981011352,865,865,865,865,0
|
|
20230831,172500,981011352,865,865,865,865,0
|
|
20230831,172400,981011352,865,865,865,865,0
|
|
20230831,172300,981011352,865,865,865,865,0
|
|
20230831,172200,981011352,865,865,865,865,0
|
|
20230831,172100,981011352,865,865,865,865,0
|
|
20230831,172000,981011352,865,865,865,865,0
|
|
20230831,171900,981011352,865,865,865,865,0
|
|
20230831,171800,981011352,865,865,865,865,0
|
|
20230831,171700,981011352,865,865,865,865,0
|
|
20230831,171600,981011352,865,865,865,865,0
|
|
20230831,171500,981011352,865,865,865,865,0
|
|
20230831,171400,981011352,865,865,865,865,0
|
|
20230831,171300,981011352,865,865,865,865,0
|
|
20230831,171200,981011352,865,865,865,865,0
|
|
20230831,171100,981011352,865,865,865,865,0
|
|
20230831,171000,981011352,865,865,865,865,9608
|
|
20230831,170900,981011352,865,865,865,865,0
|
|
20230831,170800,981011352,865,865,865,865,0
|
|
20230831,170700,981011352,865,865,865,865,0
|
|
20230831,170600,981011352,865,865,865,865,0
|
|
20230831,170500,981011352,865,865,865,865,0
|
|
20230831,170400,981011352,865,865,865,865,0
|
|
20230831,170300,981011352,865,865,865,865,0
|
|
20230831,170200,981011352,865,865,865,865,0
|
|
20230831,170100,981011352,865,865,865,865,0
|
|
20230831,170000,981011352,865,865,865,865,0
|
|
20230831,165900,981011352,865,865,865,865,0
|
|
20230831,165800,981011352,865,865,865,865,0
|
|
20230831,165700,981011352,865,865,865,865,0
|
|
20230831,165600,981011352,865,865,865,865,0
|
|
20230831,165500,981011352,865,865,865,865,0
|
|
20230831,165400,981011352,865,865,865,865,0
|
|
20230831,165300,981011352,865,865,865,865,0
|
|
20230831,165200,981011352,865,865,865,865,0
|
|
20230831,165100,981011352,865,865,865,865,0
|
|
20230831,165000,981011352,865,865,865,865,0
|
|
20230831,164900,981011352,865,865,865,865,0
|
|
20230831,164800,981011352,865,865,865,865,0
|
|
20230831,164700,981011352,865,865,865,865,0
|
|
20230831,164600,981011352,865,865,865,865,0
|
|
20230831,164500,981011352,865,865,865,865,0
|
|
20230831,164400,981011352,865,865,865,865,0
|
|
20230831,164300,981011352,865,865,865,865,0
|
|
20230831,164200,981011352,865,865,865,865,0
|
|
20230831,164100,981011352,865,865,865,865,0
|
|
20230831,164000,981011352,865,865,865,865,9608
|
|
20230831,163900,981011352,865,865,865,865,0
|
|
20230831,163800,981011352,865,865,865,865,0
|
|
20230831,163700,981011352,865,865,865,865,0
|
|
20230831,163600,981011352,865,865,865,865,0
|
|
20230831,163500,981011352,865,865,865,865,0
|
|
20230831,163400,981011352,865,865,865,865,0
|
|
20230831,163300,981011352,865,865,865,865,0
|
|
20230831,163200,981011352,865,865,865,865,0
|
|
20230831,163100,981011352,865,865,865,865,0
|
|
20230831,163000,981011352,865,865,865,865,0
|
|
20230831,162900,981011352,865,865,865,865,0
|
|
20230831,162800,981011352,865,865,865,865,0
|
|
20230831,162700,981011352,865,865,865,865,0
|
|
20230831,162600,981011352,865,865,865,865,0
|
|
20230831,162500,981011352,865,865,865,865,0
|
|
20230831,162400,981011352,865,865,865,865,0
|
|
20230831,162300,981011352,865,865,865,865,0
|
|
20230831,162200,981011352,865,865,865,865,0
|
|
20230831,162100,981011352,865,865,865,865,0
|
|
20230831,162000,981011352,865,865,865,865,0
|
|
20230831,161900,981011352,865,865,865,865,0
|
|
20230831,161800,981011352,865,865,865,865,0
|
|
20230831,161700,981011352,865,865,865,865,0
|
|
20230831,161600,981011352,865,865,865,865,0
|
|
20230831,161500,981011352,865,865,865,865,0
|
|
20230831,161400,981011352,865,865,865,865,0
|
|
20230831,161300,981011352,865,865,865,865,0
|
|
20230831,161200,981011352,865,865,865,865,0
|
|
20230831,161100,981011352,865,865,865,865,0
|
|
20230831,161000,981011352,865,865,865,865,9608
|
|
20230831,160900,981011352,865,865,865,865,0
|
|
20230831,160800,981011352,865,865,865,865,0
|
|
20230831,160700,981011352,865,865,865,865,0
|
|
20230831,160600,981011352,865,865,865,865,0
|
|
20230831,160500,981011352,865,865,865,865,0
|
|
20230831,160400,981011352,865,865,865,865,0
|
|
20230831,160300,981011352,865,865,865,865,0
|
|
20230831,160200,981011352,865,865,865,865,0
|
|
20230831,160100,981011352,865,865,865,865,0
|
|
20230831,160000,981011352,865,865,865,865,0
|
|
20230831,155900,981011352,865,865,865,865,0
|
|
20230831,155800,981011352,865,865,865,865,0
|
|
20230831,155700,981011352,865,865,865,865,0
|
|
20230831,155600,981011352,865,865,865,865,0
|
|
20230831,155500,981011352,865,865,865,865,0
|
|
20230831,155400,981011352,865,865,865,865,0
|
|
20230831,155300,981011352,865,865,865,865,0
|
|
20230831,155200,981011352,865,865,865,865,0
|
|
20230831,155100,981011352,865,865,865,865,0
|
|
20230831,155000,981011352,865,865,865,865,0
|
|
20230831,154900,981011352,865,865,865,865,0
|
|
20230831,154800,981011352,865,865,865,865,0
|
|
20230831,154700,981011352,865,865,865,865,0
|
|
20230831,154600,981011352,865,865,865,865,0
|
|
20230831,154500,981011352,865,865,865,865,0
|
|
20230831,154400,981011352,865,865,865,865,0
|
|
20230831,154300,981011352,865,865,865,865,0
|
|
20230831,154200,981011352,865,865,865,865,0
|
|
20230831,154100,981011352,865,865,865,865,0
|
|
20230831,154000,981011352,865,865,865,865,9608
|
|
20230831,153900,981011352,865,865,865,865,0
|
|
20230831,153800,981011352,865,865,865,865,0
|
|
20230831,153700,981011352,865,865,865,865,0
|
|
20230831,153600,981011352,865,865,865,865,0
|
|
20230831,153500,981011352,865,865,865,865,0
|
|
20230831,153400,981011352,865,865,865,865,0
|
|
20230831,153300,981011352,865,865,865,865,0
|
|
20230831,153200,981011352,865,865,865,865,0
|
|
20230831,153100,981011352,865,865,865,865,0
|
|
20230831,153000,981011352,865,865,865,865,9608
|
|
20230831,152900,972700432,869,869,869,869,0
|
|
20230831,152800,972700432,869,869,869,869,0
|
|
20230831,152700,972700432,869,869,869,869,0
|
|
20230831,152600,972700432,869,869,869,869,0
|
|
20230831,152500,972700432,869,869,869,869,0
|
|
20230831,152400,972700432,869,869,869,869,0
|
|
20230831,152300,972700432,869,869,869,869,0
|
|
20230831,152200,972700432,869,869,869,869,0
|
|
20230831,152100,972700432,869,869,869,869,0
|
|
20230831,152000,972700432,869,869,869,869,0
|
|
20230831,151900,972700432,869,869,870,863,168
|
|
20230831,151800,972554505,868,870,870,863,60
|
|
20230831,151700,972502390,862,870,871,862,4131
|
|
20230831,151600,968908550,870,870,870,869,212
|
|
20230831,151500,968724310,870,861,870,861,129
|
|
20230831,151400,968612207,861,861,870,861,1439
|
|
20230831,151300,967360631,870,864,870,864,6150
|
|
20230831,151200,962034805,864,858,864,854,3230
|
|
20230831,151100,959256780,860,858,860,858,14251
|
|
20230831,151000,947021898,853,858,858,853,115
|
|
20230831,150900,946923238,858,858,858,858,25
|
|
20230831,150800,946901788,858,856,858,852,286
|
|
20230831,150700,946656687,857,857,857,851,310
|
|
20230831,150600,946392217,850,857,858,850,1366
|
|
20230831,150500,945228632,857,857,858,851,13
|
|
20230831,150400,945217504,851,857,858,850,620
|
|
20230831,150300,944686170,857,852,857,850,4318
|
|
20230831,150200,941013479,852,852,852,851,652
|
|
20230831,150100,940458066,852,851,852,851,801
|
|
20230831,150000,939775615,857,857,857,857,2
|
|
20230831,145900,939773901,857,855,857,851,1870
|
|
20230831,145800,938173950,851,851,851,851,0
|
|
20230831,145700,938173950,851,856,856,851,2073
|
|
20230831,145600,936401667,855,855,855,855,1
|
|
20230831,145500,936400812,855,855,855,855,0
|
|
20230831,145400,936400812,855,855,855,855,5
|
|
20230831,145300,936396537,856,856,856,856,0
|
|
20230831,145200,936396537,856,856,856,856,1
|
|
20230831,145100,936395681,856,856,856,856,14
|
|
20230831,145000,936383697,855,855,855,855,10
|
|
20230831,144900,936375147,855,855,855,855,575
|
|
20230831,144800,935883522,856,850,856,850,3
|
|
20230831,144700,935880960,856,856,856,850,34
|
|
20230831,144600,935851876,856,856,856,852,1009
|
|
20230831,144500,934988180,856,851,856,851,53
|
|
20230831,144400,934942817,856,850,856,850,396
|
|
20230831,144300,934604579,856,851,856,850,116
|
|
20230831,144200,934505778,850,856,856,850,6
|
|
20230831,144100,934500648,857,857,857,857,18
|
|
20230831,144000,934485222,857,857,857,857,95
|
|
20230831,143900,934403807,857,856,857,856,60
|
|
20230831,143800,934352389,854,859,860,849,9272
|
|
20230831,143700,926457138,860,864,864,859,168
|
|
20230831,143600,926312820,859,866,866,859,4
|
|
20230831,143500,926309369,860,866,866,859,1638
|
|
20230831,143400,924890883,866,859,866,859,1005
|
|
20230831,143300,924027403,866,866,866,859,3196
|
|
20230831,143200,921279992,861,865,868,861,1012
|
|
20230831,143100,920406703,865,861,865,861,432
|
|
20230831,143000,920034229,863,881,881,863,5198
|
|
20230831,142900,915530595,881,852,881,852,10143
|
|
20230831,142800,906663862,865,854,865,848,13598
|
|
20230831,142700,894951472,854,848,854,848,646
|
|
20230831,142600,894400491,853,850,853,846,7019
|
|
20230831,142500,888434577,851,857,858,850,1290
|
|
20230831,142400,887329967,857,850,860,850,6061
|
|
20230831,142300,882123426,855,850,855,850,506
|
|
20230831,142200,881693306,860,848,860,847,8103
|
|
20230831,142100,874732789,860,851,860,842,12002
|
|
20230831,142000,864462647,842,841,851,841,2067
|
|
20230831,141900,862707684,847,840,847,840,5076
|
|
20230831,141800,858416236,841,841,841,841,44
|
|
20230831,141700,858379232,841,841,841,841,0
|
|
20230831,141600,858379232,841,842,843,841,12
|
|
20230831,141500,858369128,842,842,842,842,1
|
|
20230831,141400,858368286,843,843,843,843,1
|
|
20230831,141300,858367443,842,843,844,842,47
|
|
20230831,141200,858327839,843,843,843,843,19
|
|
20230831,141100,858311822,843,842,843,841,11
|
|
20230831,141000,858302552,842,841,842,837,728
|
|
20230831,140900,857692822,841,841,841,841,0
|
|
20230831,140800,857692822,841,840,847,840,5
|
|
20230831,140700,857688613,847,837,847,834,33106
|
|
20230831,140600,829792737,833,833,833,833,5
|
|
20230831,140500,829788572,834,833,834,833,11552
|
|
20230831,140400,820154206,834,834,834,833,1176
|
|
20230831,140300,819173432,834,834,834,832,200
|
|
20230831,140200,819006648,834,834,834,832,14683
|
|
20230831,140100,806775751,834,834,834,833,3203
|
|
20230831,140000,804107060,834,834,834,833,146
|
|
20230831,135900,803985413,834,834,834,834,60
|
|
20230831,135800,803935373,833,836,836,833,3518
|
|
20230831,135700,801000213,837,837,837,837,2
|
|
20230831,135600,800998539,837,837,837,837,8
|
|
20230831,135500,800991843,837,836,837,835,518
|
|
20230831,135400,800558286,835,837,838,835,106
|
|
20230831,135300,800469569,837,837,837,837,442
|
|
20230831,135200,800099615,839,837,839,837,259
|
|
20230831,135100,799882630,837,835,837,834,299
|
|
20230831,135000,799633049,837,835,837,835,16
|
|
20230831,134900,799619669,835,835,835,835,5186
|
|
20230831,134800,795289359,835,835,835,835,28
|
|
20230831,134700,795265979,835,837,837,834,19268
|
|
20230831,134600,779175067,837,837,837,837,222
|
|
20230831,134500,778989253,837,837,837,837,512
|
|
20230831,134400,778560709,839,838,839,837,24713
|
|
20230831,134300,757863876,839,840,840,838,166
|
|
20230831,134200,757724594,839,842,842,839,805
|
|
20230831,134100,757046795,842,842,842,840,37
|
|
20230831,134000,757015649,838,839,842,838,1449
|
|
20230831,133900,755799916,839,839,839,838,570
|
|
20230831,133800,755321687,839,840,840,839,658
|
|
20230831,133700,754769585,839,840,840,839,1156
|
|
20230831,133600,753799639,840,840,842,839,2435
|
|
20230831,133500,751754720,842,842,842,842,195
|
|
20230831,133400,751590530,842,842,842,842,2010
|
|
20230831,133300,749898110,842,842,842,842,20
|
|
20230831,133200,749881270,842,842,842,842,3000
|
|
20230831,133100,747355270,839,839,839,839,4
|
|
20230831,133000,747351914,840,840,840,840,1030
|
|
20230831,132900,746486714,842,842,842,842,9
|
|
20230831,132800,746479136,842,839,842,838,6427
|
|
20230831,132700,741087327,839,839,839,839,0
|
|
20230831,132600,741087327,839,839,839,839,0
|
|
20230831,132500,741087327,839,839,839,838,690
|
|
20230831,132400,740508419,839,839,840,839,3754
|
|
20230831,132300,737358796,839,839,840,839,1155
|
|
20230831,132200,736389749,840,845,845,840,5726
|
|
20230831,132100,731565143,845,840,845,840,20
|
|
20230831,132000,731548299,839,839,839,839,475
|
|
20230831,131900,731149774,840,840,844,839,16358
|
|
20230831,131800,717421013,841,844,844,841,360
|
|
20230831,131700,717118235,844,844,844,844,20
|
|
20230831,131600,717101355,844,844,845,840,5005
|
|
20230831,131500,712897125,845,844,845,844,2
|
|
20230831,131400,712895436,845,843,845,840,109
|
|
20230831,131300,712803853,840,846,846,840,20100
|
|
20230831,131200,695917318,847,846,847,846,43
|
|
20230831,131100,695880915,846,847,847,846,15
|
|
20230831,131000,695868221,845,847,847,845,318
|
|
20230831,130900,695598917,847,846,847,846,350
|
|
20230831,130800,695302767,846,846,846,846,0
|
|
20230831,130700,695302767,846,846,846,845,1524
|
|
20230831,130600,694013485,847,847,847,845,153
|
|
20230831,130500,693884145,846,844,847,844,125
|
|
20230831,130400,693778638,846,846,846,846,0
|
|
20230831,130300,693778638,846,848,848,845,242
|
|
20230831,130200,693573666,848,846,848,846,12
|
|
20230831,130100,693563512,847,848,849,840,17010
|
|
20230831,130000,679251850,849,848,849,848,2
|
|
20230831,125900,679250153,848,848,848,846,101
|
|
20230831,125800,679164606,849,849,849,849,19
|
|
20230831,125700,679148475,847,849,849,847,65
|
|
20230831,125600,679093411,848,849,849,848,5016
|
|
20230831,125500,674834829,849,848,849,848,252
|
|
20230831,125400,674620983,849,849,849,849,0
|
|
20230831,125300,674620983,849,849,849,849,50
|
|
20230831,125200,674578533,849,849,849,849,10
|
|
20230831,125100,674570043,849,849,849,849,40
|
|
20230831,125000,674536083,849,848,849,848,30
|
|
20230831,124900,674510614,849,849,849,849,3
|
|
20230831,124800,674508067,850,846,850,846,27
|
|
20230831,124700,674485217,845,845,845,844,3851
|
|
20230831,124600,671231137,845,844,845,844,198
|
|
20230831,124500,671064024,844,844,844,843,52
|
|
20230831,124400,671020162,844,844,844,844,55
|
|
20230831,124300,670973742,844,844,844,843,16
|
|
20230831,124200,670960239,844,844,844,844,2
|
|
20230831,124100,670958551,843,843,843,843,16
|
|
20230831,124000,670945063,841,843,845,841,3007
|
|
20230831,123900,668416166,844,844,844,844,14
|
|
20230831,123800,668404350,842,845,845,840,487
|
|
20230831,123700,667993335,845,844,845,840,20001
|
|
20230831,123600,651172547,845,845,845,845,0
|
|
20230831,123500,651172547,845,845,845,845,1
|
|
20230831,123400,651171702,843,843,843,843,27
|
|
20230831,123300,651148941,843,843,843,843,35
|
|
20230831,123200,651119436,845,845,845,845,5
|
|
20230831,123100,651115211,844,844,844,844,0
|
|
20230831,123000,651115211,844,843,844,843,500
|
|
20230831,122900,650693212,844,844,844,844,100
|
|
20230831,122800,650608812,844,844,844,844,1013
|
|
20230831,122700,649753840,844,844,844,844,100
|
|
20230831,122600,649669440,844,842,844,842,125
|
|
20230831,122500,649564136,842,841,842,841,21
|
|
20230831,122400,649546462,841,842,842,841,732
|
|
20230831,122300,648930820,842,842,842,841,18
|
|
20230831,122200,648915666,842,844,844,842,362
|
|
20230831,122100,648610142,841,842,842,841,501
|
|
20230831,122000,648188301,841,841,841,841,0
|
|
20230831,121900,648188301,841,841,841,841,0
|
|
20230831,121800,648188301,841,840,841,840,1002
|
|
20230831,121700,647345621,840,844,844,840,30000
|
|
20230831,121600,622106797,844,844,844,844,0
|
|
20230831,121500,622106797,844,844,844,844,0
|
|
20230831,121400,622106797,844,844,844,844,0
|
|
20230831,121300,622106797,844,844,844,844,188
|
|
20230831,121200,621948125,845,845,845,845,7
|
|
20230831,121100,621942210,844,844,844,844,2
|
|
20230831,121000,621940522,845,846,846,845,6143
|
|
20230831,120900,616748677,847,847,847,847,50
|
|
20230831,120800,616706327,846,849,849,846,2000
|
|
20230831,120700,615013486,850,850,850,850,202
|
|
20230831,120600,614841786,850,850,850,850,1156
|
|
20230831,120500,613859186,850,850,850,850,2
|
|
20230831,120400,613857486,850,849,850,849,376
|
|
20230831,120300,613538261,849,849,849,849,1
|
|
20230831,120200,613537412,847,847,847,847,0
|
|
20230831,120100,613537412,847,847,847,847,0
|
|
20230831,120000,613537412,847,847,847,847,55
|
|
20230831,115900,613490827,848,848,848,848,0
|
|
20230831,115800,613490827,848,848,848,848,420
|
|
20230831,115700,613134667,848,848,848,848,0
|
|
20230831,115600,613134667,848,848,848,848,0
|
|
20230831,115500,613134667,848,848,848,848,100
|
|
20230831,115400,613049867,848,848,848,848,0
|
|
20230831,115300,613049867,848,848,848,848,0
|
|
20230831,115200,613049867,848,848,848,848,31
|
|
20230831,115100,613023579,848,848,848,848,1290
|
|
20230831,115000,611929659,848,848,848,848,55
|
|
20230831,114900,611883019,848,848,848,848,150
|
|
20230831,114800,611755819,848,848,848,848,3304
|
|
20230831,114700,608954027,848,848,848,848,0
|
|
20230831,114600,608954027,848,849,849,848,510
|
|
20230831,114500,608521067,847,849,849,846,3004
|
|
20230831,114400,605976679,846,850,850,846,3282
|
|
20230831,114300,603188979,850,850,850,850,4
|
|
20230831,114200,603185579,850,850,850,850,0
|
|
20230831,114100,603185579,850,850,851,850,78
|
|
20230831,114000,603119274,850,850,850,850,5649
|
|
20230831,113900,598317624,850,850,850,850,1
|
|
20230831,113800,598316774,845,845,845,845,1000
|
|
20230831,113700,597471774,845,850,850,845,39
|
|
20230831,113600,597438644,850,844,850,844,6003
|
|
20230831,113500,592337112,850,850,850,850,0
|
|
20230831,113400,592337112,850,849,850,849,34
|
|
20230831,113300,592308243,844,844,844,844,17
|
|
20230831,113200,592293895,844,846,846,844,7195
|
|
20230831,113100,586217697,846,845,846,845,425
|
|
20230831,113000,585858148,846,849,849,846,149
|
|
20230831,112900,585732085,848,849,849,848,119
|
|
20230831,112800,585631073,849,849,849,849,251
|
|
20230831,112700,585417974,849,849,849,849,12
|
|
20230831,112600,585407786,846,849,849,846,111
|
|
20230831,112500,585313550,846,847,847,846,3
|
|
20230831,112400,585311010,850,848,850,848,13
|
|
20230831,112300,585299984,846,847,847,846,110
|
|
20230831,112200,585206917,849,846,849,846,36
|
|
20230831,112100,585176378,849,844,849,844,23
|
|
20230831,112000,585156864,850,849,850,844,45
|
|
20230831,111900,585118659,844,850,850,844,11
|
|
20230831,111800,585109348,850,848,850,848,18
|
|
20230831,111700,585094082,847,847,847,847,300
|
|
20230831,111600,584839982,843,849,849,843,44000
|
|
20230831,111500,547657671,849,849,849,849,0
|
|
20230831,111400,547657671,849,850,850,849,233
|
|
20230831,111300,547459793,850,850,850,850,952
|
|
20230831,111200,546650593,850,850,850,850,0
|
|
20230831,111100,546650593,850,850,850,850,3000
|
|
20230831,111000,544100593,850,847,852,846,10984
|
|
20230831,110900,534763398,846,846,846,846,0
|
|
20230831,110800,534763398,846,846,848,846,6901
|
|
20230831,110700,528919552,845,848,848,845,3184
|
|
20230831,110600,526225520,845,845,845,845,763
|
|
20230831,110500,525580785,842,840,842,840,14303
|
|
20230831,110400,513546263,840,841,841,840,8379
|
|
20230831,110300,506506993,843,843,843,843,104
|
|
20230831,110200,506419321,843,845,845,840,582
|
|
20230831,110100,505929791,840,843,845,840,5336
|
|
20230831,110000,501433727,841,841,841,841,0
|
|
20230831,105900,501433727,841,841,841,841,700
|
|
20230831,105800,500845027,840,840,840,839,3743
|
|
20230831,105700,497700909,840,842,842,839,24260
|
|
20230831,105600,477328822,841,842,842,841,5000
|
|
20230831,105500,473121667,843,843,843,843,1352
|
|
20230831,105400,471981931,843,844,845,843,1207
|
|
20230831,105300,470963205,842,843,843,842,5000
|
|
20230831,105200,466752485,845,848,849,845,6971
|
|
20230831,105100,460852843,845,843,849,843,9750
|
|
20230831,105000,452614113,844,842,844,842,3859
|
|
20230831,104900,449358450,840,840,840,840,0
|
|
20230831,104800,449358450,840,844,844,840,17005
|
|
20230831,104700,435061814,844,844,844,844,151
|
|
20230831,104600,434934370,840,841,841,840,5586
|
|
20230831,104500,430241734,840,842,842,839,10162
|
|
20230831,104400,421705436,845,844,845,844,74
|
|
20230831,104300,421642916,845,845,845,845,222
|
|
20230831,104200,421455326,845,844,845,841,1438
|
|
20230831,104100,420244626,844,845,846,839,20231
|
|
20230831,104000,403225728,851,851,851,845,5
|
|
20230831,103900,403221484,844,847,847,844,6002
|
|
20230831,103800,398147194,847,854,854,840,63525
|
|
20230831,103700,344608967,855,855,855,855,1
|
|
20230831,103600,344608112,849,850,855,849,10310
|
|
20230831,103500,335838321,851,851,851,850,217
|
|
20230831,103400,335653656,849,849,849,849,0
|
|
20230831,103300,335653656,849,849,849,849,0
|
|
20230831,103200,335653656,849,849,849,849,7222
|
|
20230831,103100,329522178,849,851,851,849,5014
|
|
20230831,103000,325259836,851,855,855,851,5
|
|
20230831,102900,325255577,850,856,856,849,58607
|
|
20230831,102800,275330385,851,857,857,850,31087
|
|
20230831,102700,248860787,856,857,860,856,1003
|
|
20230831,102600,248001913,857,857,857,857,215
|
|
20230831,102500,247817658,857,862,862,857,1291
|
|
20230831,102400,246710850,862,860,863,860,561
|
|
20230831,102300,246227703,858,860,860,858,625
|
|
20230831,102200,245691441,860,863,863,858,11217
|
|
20230831,102100,236060442,860,863,863,860,8121
|
|
20230831,102000,229066579,865,863,865,862,3402
|
|
20230831,101900,226131052,868,868,868,868,0
|
|
20230831,101800,226131052,868,862,869,861,15
|
|
20230831,101700,226118050,869,862,869,862,1809
|
|
20230831,101600,224557507,859,862,862,859,6112
|
|
20230831,101500,219296812,862,862,862,862,86
|
|
20230831,101400,219222680,862,862,862,862,20
|
|
20230831,101300,219205440,862,860,862,860,599
|
|
20230831,101200,218689298,859,862,862,859,15947
|
|
20230831,101100,204971129,863,865,865,863,9666
|
|
20230831,101000,196618601,865,868,870,865,8340
|
|
20230831,100900,189392515,868,870,870,868,371
|
|
20230831,100800,189070024,871,872,872,871,40
|
|
20230831,100700,189035166,873,873,873,873,23
|
|
20230831,100600,189015087,871,871,871,871,0
|
|
20230831,100500,189015087,871,871,871,871,1896
|
|
20230831,100400,187363671,873,873,873,873,80
|
|
20230831,100300,187293831,873,873,873,873,160
|
|
20230831,100200,187154151,873,873,873,873,36
|
|
20230831,100100,187122723,873,873,873,873,589
|
|
20230831,100000,186608526,872,872,872,872,1163
|
|
20230831,095900,185594390,872,872,872,872,24
|
|
20230831,095800,185573462,872,872,872,871,164
|
|
20230831,095700,185430456,872,872,872,872,26
|
|
20230831,095600,185407784,873,873,873,873,500
|
|
20230831,095500,184971284,873,873,873,873,0
|
|
20230831,095400,184971284,873,872,873,872,22
|
|
20230831,095300,184952099,868,867,868,867,9615
|
|
20230831,095200,176608229,867,867,867,866,5204
|
|
20230831,095100,172101363,867,868,868,867,676
|
|
20230831,095000,171515269,867,868,868,867,1949
|
|
20230831,094900,169825484,867,868,868,867,488
|
|
20230831,094800,169402100,868,868,868,868,488
|
|
20230831,094700,168978516,867,868,868,867,671
|
|
20230831,094600,168396093,869,870,870,869,105
|
|
20230831,094500,168304847,870,870,870,870,212
|
|
20230831,094400,168120407,870,873,873,870,138
|
|
20230831,094300,167999951,873,873,873,870,206
|
|
20230831,094200,167820269,873,873,873,873,540
|
|
20230831,094100,167348849,873,873,873,873,532
|
|
20230831,094000,166884413,873,873,873,873,1
|
|
20230831,093900,166883540,873,873,873,873,15
|
|
20230831,093800,166870445,867,868,870,867,1887
|
|
20230831,093700,165231976,870,867,870,867,58
|
|
20230831,093600,165181522,873,867,873,867,1001
|
|
20230831,093500,164313649,867,867,867,867,1000
|
|
20230831,093400,163446649,867,869,869,867,1050
|
|
20230831,093300,162536266,873,873,873,873,0
|
|
20230831,093200,162536266,873,873,873,873,259
|
|
20230831,093100,162310159,873,868,873,866,8469
|
|
20230831,093000,154971005,868,873,873,867,5836
|
|
20230831,092900,149902585,873,873,873,873,25
|
|
20230831,092800,149880760,873,874,874,873,975
|
|
20230831,092700,149029092,875,875,875,872,13375
|
|
20230831,092600,137342245,875,872,875,872,1975
|
|
20230831,092500,135619640,871,866,871,866,922
|
|
20230831,092400,134820018,872,872,872,865,3400
|
|
20230831,092300,131876449,872,872,872,872,110
|
|
20230831,092200,131780529,872,872,872,865,106
|
|
20230831,092100,131688104,872,872,872,872,1
|
|
20230831,092000,131687232,865,871,872,865,23516
|
|
20230831,091900,111322455,872,870,872,866,8196
|
|
20230831,091800,104223085,875,869,875,869,2392
|
|
20230831,091700,102144373,870,870,870,870,1505
|
|
20230831,091600,100835023,870,874,874,870,10009
|
|
20230831,091500,92119482,876,875,877,875,208
|
|
20230831,091400,91937273,876,873,876,873,3084
|
|
20230831,091300,89236275,873,876,877,873,2334
|
|
20230831,091200,87194760,877,878,878,874,8270
|
|
20230831,091100,79958282,878,877,878,877,313
|
|
20230831,091000,79683626,877,878,878,877,230
|
|
20230831,090900,79481879,879,877,879,877,18
|
|
20230831,090800,79466069,879,876,880,873,1147
|
|
20230831,090700,78461564,880,883,884,875,8136
|
|
20230831,090600,71311217,882,886,887,881,65
|
|
20230831,090500,71253608,883,883,886,881,8554
|
|
20230831,090400,63691681,880,872,880,872,2674
|
|
20230831,090300,61350870,871,865,873,864,13810
|
|
20230831,090200,49389660,862,864,865,861,4885
|
|
20230831,090100,45167708,860,865,866,860,9534
|
|
20230831,090000,36944068,866,865,880,862,42708
|