613 lines
27 KiB
CSV
613 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191000,427905768,703,703,703,703,4866
|
|
20230831,190900,427905768,703,703,703,703,0
|
|
20230831,190800,427905768,703,703,703,703,0
|
|
20230831,190700,427905768,703,703,703,703,0
|
|
20230831,190600,427905768,703,703,703,703,0
|
|
20230831,190500,427905768,703,703,703,703,0
|
|
20230831,190400,427905768,703,703,703,703,0
|
|
20230831,190300,427905768,703,703,703,703,0
|
|
20230831,190200,427905768,703,703,703,703,0
|
|
20230831,190100,427905768,703,703,703,703,0
|
|
20230831,190000,427905768,703,703,703,703,0
|
|
20230831,185900,427905768,703,703,703,703,0
|
|
20230831,185800,427905768,703,703,703,703,0
|
|
20230831,185700,427905768,703,703,703,703,0
|
|
20230831,185600,427905768,703,703,703,703,0
|
|
20230831,185500,427905768,703,703,703,703,0
|
|
20230831,185400,427905768,703,703,703,703,0
|
|
20230831,185300,427905768,703,703,703,703,0
|
|
20230831,185200,427905768,703,703,703,703,0
|
|
20230831,185100,427905768,703,703,703,703,0
|
|
20230831,185000,427905768,703,703,703,703,0
|
|
20230831,184900,427905768,703,703,703,703,0
|
|
20230831,184800,427905768,703,703,703,703,0
|
|
20230831,184700,427905768,703,703,703,703,0
|
|
20230831,184600,427905768,703,703,703,703,0
|
|
20230831,184500,427905768,703,703,703,703,0
|
|
20230831,184400,427905768,703,703,703,703,0
|
|
20230831,184300,427905768,703,703,703,703,0
|
|
20230831,184200,427905768,703,703,703,703,0
|
|
20230831,184100,427905768,703,703,703,703,0
|
|
20230831,184000,427905768,703,703,703,703,4866
|
|
20230831,183900,427905768,703,703,703,703,0
|
|
20230831,183800,427905768,703,703,703,703,0
|
|
20230831,183700,427905768,703,703,703,703,0
|
|
20230831,183600,427905768,703,703,703,703,0
|
|
20230831,183500,427905768,703,703,703,703,0
|
|
20230831,183400,427905768,703,703,703,703,0
|
|
20230831,183300,427905768,703,703,703,703,0
|
|
20230831,183200,427905768,703,703,703,703,0
|
|
20230831,183100,427905768,703,703,703,703,0
|
|
20230831,183000,427905768,703,703,703,703,0
|
|
20230831,182900,427905768,703,703,703,703,0
|
|
20230831,182800,427905768,703,703,703,703,0
|
|
20230831,182700,427905768,703,703,703,703,0
|
|
20230831,182600,427905768,703,703,703,703,0
|
|
20230831,182500,427905768,703,703,703,703,0
|
|
20230831,182400,427905768,703,703,703,703,0
|
|
20230831,182300,427905768,703,703,703,703,0
|
|
20230831,182200,427905768,703,703,703,703,0
|
|
20230831,182100,427905768,703,703,703,703,0
|
|
20230831,182000,427905768,703,703,703,703,0
|
|
20230831,181900,427905768,703,703,703,703,0
|
|
20230831,181800,427905768,703,703,703,703,0
|
|
20230831,181700,427905768,703,703,703,703,0
|
|
20230831,181600,427905768,703,703,703,703,0
|
|
20230831,181500,427905768,703,703,703,703,0
|
|
20230831,181400,427905768,703,703,703,703,0
|
|
20230831,181300,427905768,703,703,703,703,0
|
|
20230831,181200,427905768,703,703,703,703,0
|
|
20230831,181100,427905768,703,703,703,703,0
|
|
20230831,181000,427905768,703,703,703,703,4866
|
|
20230831,180900,427905768,703,703,703,703,0
|
|
20230831,180800,427905768,703,703,703,703,0
|
|
20230831,180700,427905768,703,703,703,703,0
|
|
20230831,180600,427905768,703,703,703,703,0
|
|
20230831,180500,427905768,703,703,703,703,0
|
|
20230831,180400,427905768,703,703,703,703,0
|
|
20230831,180300,427905768,703,703,703,703,0
|
|
20230831,180200,427905768,703,703,703,703,0
|
|
20230831,180100,427905768,703,703,703,703,0
|
|
20230831,180000,427905768,703,703,703,703,0
|
|
20230831,175900,427905768,703,703,703,703,0
|
|
20230831,175800,427905768,703,703,703,703,0
|
|
20230831,175700,427905768,703,703,703,703,0
|
|
20230831,175600,427905768,703,703,703,703,0
|
|
20230831,175500,427905768,703,703,703,703,0
|
|
20230831,175400,427905768,703,703,703,703,0
|
|
20230831,175300,427905768,703,703,703,703,0
|
|
20230831,175200,427905768,703,703,703,703,0
|
|
20230831,175100,427905768,703,703,703,703,0
|
|
20230831,175000,427905768,703,703,703,703,0
|
|
20230831,174900,427905768,703,703,703,703,0
|
|
20230831,174800,427905768,703,703,703,703,0
|
|
20230831,174700,427905768,703,703,703,703,0
|
|
20230831,174600,427905768,703,703,703,703,0
|
|
20230831,174500,427905768,703,703,703,703,0
|
|
20230831,174400,427905768,703,703,703,703,0
|
|
20230831,174300,427905768,703,703,703,703,0
|
|
20230831,174200,427905768,703,703,703,703,0
|
|
20230831,174100,427905768,703,703,703,703,0
|
|
20230831,174000,427905768,703,703,703,703,4866
|
|
20230831,173900,427905768,703,703,703,703,0
|
|
20230831,173800,427905768,703,703,703,703,0
|
|
20230831,173700,427905768,703,703,703,703,0
|
|
20230831,173600,427905768,703,703,703,703,0
|
|
20230831,173500,427905768,703,703,703,703,0
|
|
20230831,173400,427905768,703,703,703,703,0
|
|
20230831,173300,427905768,703,703,703,703,0
|
|
20230831,173200,427905768,703,703,703,703,0
|
|
20230831,173100,427905768,703,703,703,703,0
|
|
20230831,173000,427905768,703,703,703,703,0
|
|
20230831,172900,427905768,703,703,703,703,0
|
|
20230831,172800,427905768,703,703,703,703,0
|
|
20230831,172700,427905768,703,703,703,703,0
|
|
20230831,172600,427905768,703,703,703,703,0
|
|
20230831,172500,427905768,703,703,703,703,0
|
|
20230831,172400,427905768,703,703,703,703,0
|
|
20230831,172300,427905768,703,703,703,703,0
|
|
20230831,172200,427905768,703,703,703,703,0
|
|
20230831,172100,427905768,703,703,703,703,0
|
|
20230831,172000,427905768,703,703,703,703,0
|
|
20230831,171900,427905768,703,703,703,703,0
|
|
20230831,171800,427905768,703,703,703,703,0
|
|
20230831,171700,427905768,703,703,703,703,0
|
|
20230831,171600,427905768,703,703,703,703,0
|
|
20230831,171500,427905768,703,703,703,703,0
|
|
20230831,171400,427905768,703,703,703,703,0
|
|
20230831,171300,427905768,703,703,703,703,0
|
|
20230831,171200,427905768,703,703,703,703,0
|
|
20230831,171100,427905768,703,703,703,703,0
|
|
20230831,171000,427905768,703,703,703,703,4866
|
|
20230831,170900,427905768,703,703,703,703,0
|
|
20230831,170800,427905768,703,703,703,703,0
|
|
20230831,170700,427905768,703,703,703,703,0
|
|
20230831,170600,427905768,703,703,703,703,0
|
|
20230831,170500,427905768,703,703,703,703,0
|
|
20230831,170400,427905768,703,703,703,703,0
|
|
20230831,170300,427905768,703,703,703,703,0
|
|
20230831,170200,427905768,703,703,703,703,0
|
|
20230831,170100,427905768,703,703,703,703,0
|
|
20230831,170000,427905768,703,703,703,703,0
|
|
20230831,165900,427905768,703,703,703,703,0
|
|
20230831,165800,427905768,703,703,703,703,0
|
|
20230831,165700,427905768,703,703,703,703,0
|
|
20230831,165600,427905768,703,703,703,703,0
|
|
20230831,165500,427905768,703,703,703,703,0
|
|
20230831,165400,427905768,703,703,703,703,0
|
|
20230831,165300,427905768,703,703,703,703,0
|
|
20230831,165200,427905768,703,703,703,703,0
|
|
20230831,165100,427905768,703,703,703,703,0
|
|
20230831,165000,427905768,703,703,703,703,0
|
|
20230831,164900,427905768,703,703,703,703,0
|
|
20230831,164800,427905768,703,703,703,703,0
|
|
20230831,164700,427905768,703,703,703,703,0
|
|
20230831,164600,427905768,703,703,703,703,0
|
|
20230831,164500,427905768,703,703,703,703,0
|
|
20230831,164400,427905768,703,703,703,703,0
|
|
20230831,164300,427905768,703,703,703,703,0
|
|
20230831,164200,427905768,703,703,703,703,0
|
|
20230831,164100,427905768,703,703,703,703,0
|
|
20230831,164000,427905768,703,703,703,703,4866
|
|
20230831,163900,427905768,703,703,703,703,0
|
|
20230831,163800,427905768,703,703,703,703,0
|
|
20230831,163700,427905768,703,703,703,703,0
|
|
20230831,163600,427905768,703,703,703,703,0
|
|
20230831,163500,427905768,703,703,703,703,0
|
|
20230831,163400,427905768,703,703,703,703,0
|
|
20230831,163300,427905768,703,703,703,703,0
|
|
20230831,163200,427905768,703,703,703,703,0
|
|
20230831,163100,427905768,703,703,703,703,0
|
|
20230831,163000,427905768,703,703,703,703,0
|
|
20230831,162900,427905768,703,703,703,703,0
|
|
20230831,162800,427905768,703,703,703,703,0
|
|
20230831,162700,427905768,703,703,703,703,0
|
|
20230831,162600,427905768,703,703,703,703,0
|
|
20230831,162500,427905768,703,703,703,703,0
|
|
20230831,162400,427905768,703,703,703,703,0
|
|
20230831,162300,427905768,703,703,703,703,0
|
|
20230831,162200,427905768,703,703,703,703,0
|
|
20230831,162100,427905768,703,703,703,703,0
|
|
20230831,162000,427905768,703,703,703,703,0
|
|
20230831,161900,427905768,703,703,703,703,0
|
|
20230831,161800,427905768,703,703,703,703,0
|
|
20230831,161700,427905768,703,703,703,703,0
|
|
20230831,161600,427905768,703,703,703,703,0
|
|
20230831,161500,427905768,703,703,703,703,0
|
|
20230831,161400,427905768,703,703,703,703,0
|
|
20230831,161300,427905768,703,703,703,703,0
|
|
20230831,161200,427905768,703,703,703,703,0
|
|
20230831,161100,427905768,703,703,703,703,0
|
|
20230831,161000,427905768,703,703,703,703,4866
|
|
20230831,160900,427905768,703,703,703,703,0
|
|
20230831,160800,427905768,703,703,703,703,0
|
|
20230831,160700,427905768,703,703,703,703,0
|
|
20230831,160600,427905768,703,703,703,703,0
|
|
20230831,160500,427905768,703,703,703,703,0
|
|
20230831,160400,427905768,703,703,703,703,0
|
|
20230831,160300,427905768,703,703,703,703,0
|
|
20230831,160200,427905768,703,703,703,703,0
|
|
20230831,160100,427905768,703,703,703,703,0
|
|
20230831,160000,427905768,703,703,703,703,0
|
|
20230831,155900,427905768,703,703,703,703,0
|
|
20230831,155800,427905768,703,703,703,703,0
|
|
20230831,155700,427905768,703,703,703,703,0
|
|
20230831,155600,427905768,703,703,703,703,0
|
|
20230831,155500,427905768,703,703,703,703,0
|
|
20230831,155400,427905768,703,703,703,703,0
|
|
20230831,155300,427905768,703,703,703,703,0
|
|
20230831,155200,427905768,703,703,703,703,0
|
|
20230831,155100,427905768,703,703,703,703,0
|
|
20230831,155000,427905768,703,703,703,703,0
|
|
20230831,154900,427905768,703,703,703,703,0
|
|
20230831,154800,427905768,703,703,703,703,0
|
|
20230831,154700,427905768,703,703,703,703,0
|
|
20230831,154600,427905768,703,703,703,703,0
|
|
20230831,154500,427905768,703,703,703,703,0
|
|
20230831,154400,427905768,703,703,703,703,0
|
|
20230831,154300,427905768,703,703,703,703,0
|
|
20230831,154200,427905768,703,703,703,703,0
|
|
20230831,154100,427905768,703,703,703,703,0
|
|
20230831,154000,427905768,703,703,703,703,4866
|
|
20230831,153900,427905768,703,703,703,703,0
|
|
20230831,153800,427905768,703,703,703,703,0
|
|
20230831,153700,427905768,703,703,703,703,0
|
|
20230831,153600,427905768,703,703,703,703,0
|
|
20230831,153500,427905768,703,703,703,703,0
|
|
20230831,153400,427905768,703,703,703,703,0
|
|
20230831,153300,427905768,703,703,703,703,0
|
|
20230831,153200,427905768,703,703,703,703,0
|
|
20230831,153100,427905768,703,703,703,703,0
|
|
20230831,153000,427905768,703,703,703,703,4866
|
|
20230831,152900,424484970,707,707,707,707,0
|
|
20230831,152800,424484970,707,707,707,707,0
|
|
20230831,152700,424484970,707,707,707,707,0
|
|
20230831,152600,424484970,707,707,707,707,0
|
|
20230831,152500,424484970,707,707,707,707,0
|
|
20230831,152400,424484970,707,707,707,707,0
|
|
20230831,152300,424484970,707,707,707,707,0
|
|
20230831,152200,424484970,707,707,707,707,0
|
|
20230831,152100,424484970,707,707,707,707,0
|
|
20230831,152000,424484970,707,707,707,707,0
|
|
20230831,151900,424484970,707,704,707,704,10511
|
|
20230831,151800,417071397,704,704,705,704,3778
|
|
20230831,151700,414411684,704,704,704,703,92
|
|
20230831,151600,414347006,704,702,704,701,1914
|
|
20230831,151500,413002472,703,703,703,703,0
|
|
20230831,151400,413002472,703,702,703,702,667
|
|
20230831,151300,412534227,702,702,702,702,56
|
|
20230831,151200,412494915,702,703,703,702,2107
|
|
20230831,151100,411015749,704,703,704,703,49
|
|
20230831,151000,410981301,703,704,704,703,53
|
|
20230831,150900,410944041,704,704,704,704,21
|
|
20230831,150800,410929257,703,705,705,703,1027
|
|
20230831,150700,410207170,703,703,704,703,5957
|
|
20230831,150600,406017596,703,703,703,700,8567
|
|
20230831,150500,400016064,702,703,703,700,17443
|
|
20230831,150400,387803058,703,703,703,703,0
|
|
20230831,150300,387803058,703,701,703,700,8447
|
|
20230831,150200,381890145,703,700,703,700,993
|
|
20230831,150100,381194924,702,701,702,701,1501
|
|
20230831,150000,380142722,702,702,702,701,46
|
|
20230831,145900,380110470,702,702,702,702,0
|
|
20230831,145800,380110470,702,702,702,702,3
|
|
20230831,145700,380108364,703,703,703,703,1423
|
|
20230831,145600,379107995,703,703,703,703,52
|
|
20230831,145500,379071439,703,703,703,701,1152
|
|
20230831,145400,378263583,703,703,703,703,51
|
|
20230831,145300,378227730,700,702,702,700,500
|
|
20230831,145200,377877273,703,703,703,703,0
|
|
20230831,145100,377877273,703,703,703,703,0
|
|
20230831,145000,377877273,703,703,703,702,964
|
|
20230831,144900,377200543,702,702,702,702,1612
|
|
20230831,144800,376068919,702,700,702,700,1018
|
|
20230831,144700,375356295,703,703,703,703,1
|
|
20230831,144600,375355592,700,702,702,700,63376
|
|
20230831,144500,330871403,702,703,703,702,5
|
|
20230831,144400,330867890,702,703,703,702,10001
|
|
20230831,144300,323847187,702,702,702,702,0
|
|
20230831,144200,323847187,702,702,702,702,1
|
|
20230831,144100,323846485,703,703,703,702,109
|
|
20230831,144000,323769958,702,702,703,702,51
|
|
20230831,143900,323734155,703,702,703,702,14114
|
|
20230831,143800,313826121,703,703,703,703,200
|
|
20230831,143700,313685521,703,703,703,703,1
|
|
20230831,143600,313684818,702,702,702,702,100
|
|
20230831,143500,313614618,702,702,703,702,3
|
|
20230831,143400,313612511,703,703,703,703,0
|
|
20230831,143300,313612511,703,703,703,703,119
|
|
20230831,143200,313528854,702,703,703,702,104
|
|
20230831,143100,313455842,703,703,703,703,4
|
|
20230831,143000,313453030,703,703,703,703,221
|
|
20230831,142900,313297667,703,703,703,703,0
|
|
20230831,142800,313297667,703,703,703,703,1
|
|
20230831,142700,313296964,702,702,702,702,1
|
|
20230831,142600,313296262,702,702,702,702,0
|
|
20230831,142500,313296262,702,703,703,702,286
|
|
20230831,142400,313095206,703,703,703,703,284
|
|
20230831,142300,312895554,702,702,702,702,0
|
|
20230831,142200,312895554,702,703,703,702,2
|
|
20230831,142100,312894149,702,703,703,702,143
|
|
20230831,142000,312793621,702,702,702,702,0
|
|
20230831,141900,312793621,702,702,702,702,5000
|
|
20230831,141800,309283621,702,702,702,702,0
|
|
20230831,141700,309283621,702,702,702,702,1500
|
|
20230831,141600,308230621,702,702,702,702,1
|
|
20230831,141500,308229919,703,703,703,702,66
|
|
20230831,141400,308183560,702,703,703,702,215
|
|
20230831,141300,308032417,702,704,704,702,33
|
|
20230831,141200,308009218,702,703,703,702,2
|
|
20230831,141100,308007813,704,705,705,704,425
|
|
20230831,141000,307708391,704,703,704,702,4278
|
|
20230831,140900,304698388,703,703,703,703,1
|
|
20230831,140800,304697685,702,702,702,702,0
|
|
20230831,140700,304697685,702,703,703,702,103
|
|
20230831,140600,304625278,702,703,703,702,641
|
|
20230831,140500,304175286,702,703,703,702,445
|
|
20230831,140400,303862453,704,703,704,703,35
|
|
20230831,140300,303837814,704,703,704,703,189
|
|
20230831,140200,303704946,703,704,704,703,15
|
|
20230831,140100,303694387,703,703,703,703,0
|
|
20230831,140000,303694387,703,704,704,703,451
|
|
20230831,135900,303376884,703,703,703,703,1
|
|
20230831,135800,303376181,704,704,704,704,0
|
|
20230831,135700,303376181,704,704,704,704,0
|
|
20230831,135600,303376181,704,704,704,704,0
|
|
20230831,135500,303376181,704,704,704,704,8
|
|
20230831,135400,303370549,704,704,704,704,2
|
|
20230831,135300,303369141,704,704,704,703,3
|
|
20230831,135200,303367030,704,704,704,703,5
|
|
20230831,135100,303363511,703,703,703,703,0
|
|
20230831,135000,303363511,703,704,704,703,201
|
|
20230831,134900,303222008,703,703,703,703,1
|
|
20230831,134800,303221305,704,704,704,704,4
|
|
20230831,134700,303218489,703,703,703,703,0
|
|
20230831,134600,303218489,703,703,703,703,0
|
|
20230831,134500,303218489,703,703,703,703,0
|
|
20230831,134400,303218489,703,704,704,703,2
|
|
20230831,134300,303217082,703,703,703,703,0
|
|
20230831,134200,303217082,703,703,703,703,0
|
|
20230831,134100,303217082,703,703,704,703,2002
|
|
20230831,134000,301809675,703,703,704,703,5
|
|
20230831,133900,301806158,704,704,704,704,1
|
|
20230831,133800,301805454,703,704,704,703,2
|
|
20230831,133700,301804047,703,703,704,703,4115
|
|
20230831,133600,298911199,704,704,704,704,200
|
|
20230831,133500,298770399,704,704,704,703,9
|
|
20230831,133400,298764070,703,703,703,703,0
|
|
20230831,133300,298764070,703,703,703,703,0
|
|
20230831,133200,298764070,703,703,703,703,0
|
|
20230831,133100,298764070,703,703,703,703,0
|
|
20230831,133000,298764070,703,703,703,703,416
|
|
20230831,132900,298471622,704,704,704,704,1
|
|
20230831,132800,298470918,703,703,703,703,0
|
|
20230831,132700,298470918,703,703,703,703,0
|
|
20230831,132600,298470918,703,703,703,703,0
|
|
20230831,132500,298470918,703,703,703,703,0
|
|
20230831,132400,298470918,703,703,703,703,1263
|
|
20230831,132300,297583029,703,703,703,703,0
|
|
20230831,132200,297583029,703,703,703,703,0
|
|
20230831,132100,297583029,703,703,703,703,0
|
|
20230831,132000,297583029,703,704,704,703,101
|
|
20230831,131900,297511926,703,703,703,703,2001
|
|
20230831,131800,296105223,704,704,704,704,0
|
|
20230831,131700,296105223,704,704,704,704,1
|
|
20230831,131600,296104519,703,703,703,703,1
|
|
20230831,131500,296103816,704,704,704,704,1
|
|
20230831,131400,296103112,703,703,703,703,0
|
|
20230831,131300,296103112,703,703,703,703,2000
|
|
20230831,131200,294697112,704,704,704,704,0
|
|
20230831,131100,294697112,704,704,704,704,5
|
|
20230831,131000,294693592,704,704,704,704,0
|
|
20230831,130900,294693592,704,704,704,704,0
|
|
20230831,130800,294693592,704,704,704,704,3
|
|
20230831,130700,294691480,704,703,704,703,202
|
|
20230831,130600,294549471,703,703,703,703,0
|
|
20230831,130500,294549471,703,703,703,703,0
|
|
20230831,130400,294549471,703,703,703,703,3526
|
|
20230831,130300,292070693,704,704,704,704,0
|
|
20230831,130200,292070693,704,703,704,703,5
|
|
20230831,130100,292067174,704,704,704,704,4
|
|
20230831,130000,292064358,703,703,703,703,3500
|
|
20230831,125900,289603858,704,704,704,704,1
|
|
20230831,125800,289603154,703,703,703,703,863
|
|
20230831,125700,288996465,704,704,704,704,0
|
|
20230831,125600,288996465,704,704,704,703,563
|
|
20230831,125500,288600672,704,703,704,703,161
|
|
20230831,125400,288487329,704,704,704,704,0
|
|
20230831,125300,288487329,704,704,704,704,840
|
|
20230831,125200,287895969,705,704,705,704,203
|
|
20230831,125100,287753055,705,705,705,705,36
|
|
20230831,125000,287727675,704,704,704,704,0
|
|
20230831,124900,287727675,704,704,704,704,1
|
|
20230831,124800,287726971,705,705,705,705,0
|
|
20230831,124700,287726971,705,705,705,705,0
|
|
20230831,124600,287726971,705,703,705,703,7228
|
|
20230831,124500,282631503,703,703,703,703,0
|
|
20230831,124400,282631503,703,703,703,703,0
|
|
20230831,124300,282631503,703,703,703,703,0
|
|
20230831,124200,282631503,703,703,703,703,10
|
|
20230831,124100,282624473,703,703,703,703,0
|
|
20230831,124000,282624473,703,704,705,703,6550
|
|
20230831,123900,278015699,703,703,703,703,0
|
|
20230831,123800,278015699,703,703,703,703,4
|
|
20230831,123700,278012887,703,703,703,703,0
|
|
20230831,123600,278012887,703,703,703,703,4710
|
|
20230831,123500,274701757,704,703,704,703,2015
|
|
20230831,123400,273285197,704,703,704,703,1969
|
|
20230831,123300,271900797,704,704,704,704,0
|
|
20230831,123200,271900797,704,704,704,704,1
|
|
20230831,123100,271900093,704,704,704,704,0
|
|
20230831,123000,271900093,704,704,704,704,0
|
|
20230831,122900,271900093,704,704,704,704,400
|
|
20230831,122800,271618493,705,705,705,705,0
|
|
20230831,122700,271618493,705,705,705,705,0
|
|
20230831,122600,271618493,705,704,705,703,11016
|
|
20230831,122500,263872228,704,704,704,704,141
|
|
20230831,122400,263772964,704,704,704,704,0
|
|
20230831,122300,263772964,704,704,704,704,1
|
|
20230831,122200,263772260,703,703,703,703,4500
|
|
20230831,122100,260608760,703,704,704,703,5501
|
|
20230831,122000,256741556,704,704,704,704,0
|
|
20230831,121900,256741556,704,704,704,704,2
|
|
20230831,121800,256740148,703,703,703,703,8000
|
|
20230831,121700,251116148,703,703,703,703,311
|
|
20230831,121600,250897515,702,702,702,702,4516
|
|
20230831,121500,247727283,702,702,702,702,20
|
|
20230831,121400,247713243,703,703,703,703,10
|
|
20230831,121300,247706213,703,703,703,703,0
|
|
20230831,121200,247706213,703,703,703,703,0
|
|
20230831,121100,247706213,703,703,703,703,3
|
|
20230831,121000,247704104,703,703,703,703,399
|
|
20230831,120900,247423607,703,703,703,703,2
|
|
20230831,120800,247422201,703,704,704,703,550
|
|
20230831,120700,247035544,703,703,703,703,2
|
|
20230831,120600,247034138,703,703,703,703,0
|
|
20230831,120500,247034138,703,703,703,703,100
|
|
20230831,120400,246963838,703,705,705,703,502
|
|
20230831,120300,246610728,703,703,704,703,6550
|
|
20230831,120200,242000063,703,703,703,703,0
|
|
20230831,120100,242000063,703,703,703,703,50
|
|
20230831,120000,241964913,703,703,703,703,120
|
|
20230831,115900,241880553,703,703,703,703,200
|
|
20230831,115800,241739953,703,703,703,703,0
|
|
20230831,115700,241739953,703,703,703,703,9
|
|
20230831,115600,241733626,703,703,703,703,0
|
|
20230831,115500,241733626,703,702,703,702,2
|
|
20230831,115400,241732221,703,703,703,703,0
|
|
20230831,115300,241732221,703,703,703,703,0
|
|
20230831,115200,241732221,703,703,703,703,0
|
|
20230831,115100,241732221,703,703,703,703,2
|
|
20230831,115000,241730815,702,702,702,702,341
|
|
20230831,114900,241491433,703,703,703,703,0
|
|
20230831,114800,241491433,703,703,703,703,1
|
|
20230831,114700,241490730,703,703,703,703,1010
|
|
20230831,114600,240780700,702,702,702,702,0
|
|
20230831,114500,240780700,702,703,703,702,1014
|
|
20230831,114400,240067879,703,703,703,703,1590
|
|
20230831,114300,238950109,704,705,705,704,1571
|
|
20230831,114200,237844054,705,705,705,705,92
|
|
20230831,114100,237779194,705,705,705,705,59
|
|
20230831,114000,237737599,705,705,705,705,2
|
|
20230831,113900,237736189,703,703,703,703,4954
|
|
20230831,113800,234253527,703,703,703,703,0
|
|
20230831,113700,234253527,703,703,703,703,0
|
|
20230831,113600,234253527,703,703,703,703,3
|
|
20230831,113500,234251418,705,705,705,705,11
|
|
20230831,113400,234243663,705,705,705,705,0
|
|
20230831,113300,234243663,705,705,705,705,0
|
|
20230831,113200,234243663,705,705,705,705,0
|
|
20230831,113100,234243663,705,703,705,702,10153
|
|
20230831,113000,227115591,705,705,705,705,1
|
|
20230831,112900,227114886,705,705,705,705,1
|
|
20230831,112800,227114181,703,705,705,703,218
|
|
20230831,112700,226960909,704,704,704,704,530
|
|
20230831,112600,226587789,705,705,705,705,0
|
|
20230831,112500,226587789,705,705,705,705,4
|
|
20230831,112400,226584969,705,705,705,705,0
|
|
20230831,112300,226584969,705,705,705,705,0
|
|
20230831,112200,226584969,705,705,705,705,0
|
|
20230831,112100,226584969,705,705,705,705,221
|
|
20230831,112000,226429164,705,705,705,705,101
|
|
20230831,111900,226357959,702,705,705,702,13
|
|
20230831,111800,226348819,703,705,705,703,9
|
|
20230831,111700,226342476,705,705,705,702,70
|
|
20230831,111600,226293227,704,703,704,703,2601
|
|
20230831,111500,224464723,703,704,705,703,165
|
|
20230831,111400,224348463,704,705,705,704,154
|
|
20230831,111300,224240004,705,705,705,705,0
|
|
20230831,111200,224240004,705,706,706,705,40
|
|
20230831,111100,224211794,706,706,706,706,0
|
|
20230831,111000,224211794,706,706,706,706,100
|
|
20230831,110900,224141194,706,706,706,706,54
|
|
20230831,110800,224103070,706,706,706,706,100
|
|
20230831,110700,224032470,706,706,706,706,100
|
|
20230831,110600,223961870,706,703,706,703,2
|
|
20230831,110500,223960461,706,706,706,703,122
|
|
20230831,110400,223874365,703,704,706,703,20
|
|
20230831,110300,223860270,706,703,706,703,28
|
|
20230831,110200,223840531,706,706,706,703,9
|
|
20230831,110100,223834190,703,705,705,703,56
|
|
20230831,110000,223794814,706,706,706,706,6
|
|
20230831,105900,223790578,706,705,706,705,771
|
|
20230831,105800,223247022,706,706,706,706,1837
|
|
20230831,105700,221950100,706,705,706,705,198
|
|
20230831,105600,221810509,705,705,705,705,2
|
|
20230831,105500,221809099,704,705,705,704,252
|
|
20230831,105400,221631689,704,704,704,704,1
|
|
20230831,105300,221630985,703,703,703,703,894
|
|
20230831,105200,221002503,706,704,706,704,2252
|
|
20230831,105100,219417091,705,705,705,705,2
|
|
20230831,105000,219415681,706,706,706,706,0
|
|
20230831,104900,219415681,706,706,706,706,25
|
|
20230831,104800,219398031,706,706,706,706,28
|
|
20230831,104700,219378263,706,706,706,706,46
|
|
20230831,104600,219345787,703,703,703,703,0
|
|
20230831,104500,219345787,703,706,706,703,715
|
|
20230831,104400,218842760,706,706,706,706,20
|
|
20230831,104300,218828640,706,706,706,706,0
|
|
20230831,104200,218828640,706,707,707,706,11
|
|
20230831,104100,218820864,707,707,707,707,0
|
|
20230831,104000,218820864,707,707,707,707,0
|
|
20230831,103900,218820864,707,707,707,707,6
|
|
20230831,103800,218816622,707,707,707,707,0
|
|
20230831,103700,218816622,707,707,707,707,1
|
|
20230831,103600,218815915,702,707,707,702,975
|
|
20230831,103500,218131106,707,707,707,707,0
|
|
20230831,103400,218131106,707,707,707,707,0
|
|
20230831,103300,218131106,707,706,708,706,148
|
|
20230831,103200,218026475,707,707,707,707,0
|
|
20230831,103100,218026475,707,707,707,707,1
|
|
20230831,103000,218025768,708,708,708,708,0
|
|
20230831,102900,218025768,708,708,708,708,566
|
|
20230831,102800,217625040,708,705,708,705,2249
|
|
20230831,102700,216039487,704,700,704,700,39432
|
|
20230831,102600,188351145,700,700,700,700,0
|
|
20230831,102500,188351145,700,700,700,700,20
|
|
20230831,102400,188337145,702,702,702,702,0
|
|
20230831,102300,188337145,702,702,702,702,1000
|
|
20230831,102200,187635145,702,702,702,702,1
|
|
20230831,102100,187634443,699,699,699,699,9
|
|
20230831,102000,187628152,702,701,702,701,2
|
|
20230831,101900,187626749,702,701,702,701,1408
|
|
20230831,101800,186639740,699,699,699,699,1
|
|
20230831,101700,186639041,701,699,701,699,28
|
|
20230831,101600,186619465,700,700,700,700,505
|
|
20230831,101500,186265965,699,699,699,699,24
|
|
20230831,101400,186249189,701,701,701,701,0
|
|
20230831,101300,186249189,701,701,701,701,0
|
|
20230831,101200,186249189,701,701,701,701,10
|
|
20230831,101100,186242179,701,701,701,701,2
|
|
20230831,101000,186240777,701,701,701,701,1000
|
|
20230831,100900,185539777,701,701,701,701,3641
|
|
20230831,100800,182987436,701,701,701,701,7682
|
|
20230831,100700,177602354,701,699,701,698,14279
|
|
20230831,100600,167597655,698,698,698,698,97
|
|
20230831,100500,167529949,700,700,700,700,143
|
|
20230831,100400,167429849,700,700,700,700,0
|
|
20230831,100300,167429849,700,700,700,700,0
|
|
20230831,100200,167429849,700,700,700,700,2
|
|
20230831,100100,167428449,697,697,697,697,0
|
|
20230831,100000,167428449,697,697,697,697,65
|
|
20230831,095900,167383144,697,697,697,697,0
|
|
20230831,095800,167383144,697,696,697,696,21
|
|
20230831,095700,167368508,696,698,700,696,475
|
|
20230831,095600,167037530,697,697,697,697,0
|
|
20230831,095500,167037530,697,697,697,697,400
|
|
20230831,095400,166758730,697,697,699,697,380
|
|
20230831,095300,166493570,699,700,700,699,1194
|
|
20230831,095200,165658721,700,699,700,699,5230
|
|
20230831,095100,161998534,699,695,699,695,277
|
|
20230831,095000,161804951,699,698,699,695,3229
|
|
20230831,094900,159551097,695,695,695,695,0
|
|
20230831,094800,159551097,695,696,696,695,4300
|
|
20230831,094700,156560790,696,698,698,696,11051
|
|
20230831,094600,148857524,701,701,701,701,0
|
|
20230831,094500,148857524,701,701,701,701,0
|
|
20230831,094400,148857524,701,701,701,701,0
|
|
20230831,094300,148857524,701,697,701,697,21
|
|
20230831,094200,148842883,694,703,703,694,25494
|
|
20230831,094100,131062677,703,703,703,703,10
|
|
20230831,094000,131055647,703,703,703,703,19
|
|
20230831,093900,131042290,703,703,703,703,100
|
|
20230831,093800,130971990,703,703,703,703,15
|
|
20230831,093700,130961445,703,701,703,698,6060
|
|
20230831,093600,126726671,703,703,703,703,45
|
|
20230831,093500,126695036,703,701,703,698,3022
|
|
20230831,093400,124583044,703,703,703,703,7
|
|
20230831,093300,124578123,703,703,703,703,0
|
|
20230831,093200,124578123,703,703,703,703,2
|
|
20230831,093100,124576717,703,703,703,703,2
|
|
20230831,093000,124575311,703,700,703,700,125
|
|
20230831,092900,124487667,700,703,703,700,1005
|
|
20230831,092800,123784152,703,703,703,703,200
|
|
20230831,092700,123643552,699,702,703,699,10178
|
|
20230831,092600,116511992,703,703,703,702,372
|
|
20230831,092500,116250494,703,703,703,703,445
|
|
20230831,092400,115937659,704,704,704,704,1010
|
|
20230831,092300,115226619,704,703,704,703,1402
|
|
20230831,092200,114239613,704,704,704,704,0
|
|
20230831,092100,114239613,704,704,704,704,2
|
|
20230831,092000,114238205,704,703,704,703,2771
|
|
20230831,091900,112290000,701,702,703,701,1735
|
|
20230831,091800,111071567,702,702,702,702,140
|
|
20230831,091700,110973287,702,701,702,701,1189
|
|
20230831,091600,110139298,701,701,701,701,1757
|
|
20230831,091500,108907641,700,700,701,699,2819
|
|
20230831,091400,106934393,697,698,698,697,22828
|
|
20230831,091300,91002825,698,701,701,698,1866
|
|
20230831,091200,89698111,700,703,703,700,894
|
|
20230831,091100,89071981,703,703,703,703,100
|
|
20230831,091000,89001681,703,703,703,703,501
|
|
20230831,090900,88649478,703,700,703,700,7181
|
|
20230831,090800,83608317,700,700,700,700,1089
|
|
20230831,090700,82846017,698,700,700,698,558
|
|
20230831,090600,82456226,700,697,700,697,1196
|
|
20230831,090500,81619398,697,697,698,697,2205
|
|
20230831,090400,80082511,697,697,697,697,8045
|
|
20230831,090300,74475146,696,700,702,696,2842
|
|
20230831,090200,72490222,702,700,702,695,18634
|
|
20230831,090100,59501134,701,701,701,701,51
|
|
20230831,090000,59465383,701,697,702,694,85138
|