592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184900,3040516837,537,537,537,537,44444
|
|
20230831,184800,3040516837,537,537,537,537,0
|
|
20230831,184700,3040516837,537,537,537,537,0
|
|
20230831,184600,3040516837,537,537,537,537,0
|
|
20230831,184500,3040516837,537,537,537,537,0
|
|
20230831,184400,3040516837,537,537,537,537,0
|
|
20230831,184300,3040516837,537,537,537,537,0
|
|
20230831,184200,3040516837,537,537,537,537,0
|
|
20230831,184100,3040516837,537,537,537,537,0
|
|
20230831,184000,3040516837,537,537,537,537,0
|
|
20230831,183900,3040516837,537,537,537,537,0
|
|
20230831,183800,3040516837,537,537,537,537,0
|
|
20230831,183700,3040516837,537,537,537,537,0
|
|
20230831,183600,3040516837,537,537,537,537,0
|
|
20230831,183500,3040516837,537,537,537,537,0
|
|
20230831,183400,3040516837,537,537,537,537,0
|
|
20230831,183300,3040516837,537,537,537,537,0
|
|
20230831,183200,3040516837,537,537,537,537,0
|
|
20230831,183100,3040516837,537,537,537,537,0
|
|
20230831,183000,3040516837,537,537,537,537,0
|
|
20230831,182900,3040516837,537,537,537,537,0
|
|
20230831,182800,3040516837,537,537,537,537,0
|
|
20230831,182700,3040516837,537,537,537,537,0
|
|
20230831,182600,3040516837,537,537,537,537,0
|
|
20230831,182500,3040516837,537,537,537,537,0
|
|
20230831,182400,3040516837,537,537,537,537,0
|
|
20230831,182300,3040516837,537,537,537,537,0
|
|
20230831,182200,3040516837,537,537,537,537,0
|
|
20230831,182100,3040516837,537,537,537,537,0
|
|
20230831,182000,3040516837,537,537,537,537,0
|
|
20230831,181900,3040516837,537,537,537,537,44444
|
|
20230831,181800,3040516837,537,537,537,537,0
|
|
20230831,181700,3040516837,537,537,537,537,0
|
|
20230831,181600,3040516837,537,537,537,537,0
|
|
20230831,181500,3040516837,537,537,537,537,0
|
|
20230831,181400,3040516837,537,537,537,537,0
|
|
20230831,181300,3040516837,537,537,537,537,0
|
|
20230831,181200,3040516837,537,537,537,537,0
|
|
20230831,181100,3040516837,537,537,537,537,0
|
|
20230831,181000,3040516837,537,537,537,537,0
|
|
20230831,180900,3040516837,537,537,537,537,0
|
|
20230831,180800,3040516837,537,537,537,537,0
|
|
20230831,180700,3040516837,537,537,537,537,0
|
|
20230831,180600,3040516837,537,537,537,537,0
|
|
20230831,180500,3040516837,537,537,537,537,0
|
|
20230831,180400,3040516837,537,537,537,537,0
|
|
20230831,180300,3040516837,537,537,537,537,0
|
|
20230831,180200,3040516837,537,537,537,537,0
|
|
20230831,180100,3040516837,537,537,537,537,0
|
|
20230831,180000,3040516837,537,537,537,537,0
|
|
20230831,175900,3040516837,537,537,537,537,0
|
|
20230831,175800,3040516837,537,537,537,537,0
|
|
20230831,175700,3040516837,537,537,537,537,0
|
|
20230831,175600,3040516837,537,537,537,537,0
|
|
20230831,175500,3040516837,537,537,537,537,0
|
|
20230831,175400,3040516837,537,537,537,537,0
|
|
20230831,175300,3040516837,537,537,537,537,0
|
|
20230831,175200,3040516837,537,537,537,537,0
|
|
20230831,175100,3040516837,537,537,537,537,0
|
|
20230831,175000,3040516837,537,537,537,537,0
|
|
20230831,174900,3040516837,537,537,537,537,44444
|
|
20230831,174800,3040516837,537,537,537,537,0
|
|
20230831,174700,3040516837,537,537,537,537,0
|
|
20230831,174600,3040516837,537,537,537,537,0
|
|
20230831,174500,3040516837,537,537,537,537,0
|
|
20230831,174400,3040516837,537,537,537,537,0
|
|
20230831,174300,3040516837,537,537,537,537,0
|
|
20230831,174200,3040516837,537,537,537,537,0
|
|
20230831,174100,3040516837,537,537,537,537,0
|
|
20230831,174000,3040516837,537,537,537,537,0
|
|
20230831,173900,3040516837,537,537,537,537,0
|
|
20230831,173800,3040516837,537,537,537,537,0
|
|
20230831,173700,3040516837,537,537,537,537,0
|
|
20230831,173600,3040516837,537,537,537,537,0
|
|
20230831,173500,3040516837,537,537,537,537,0
|
|
20230831,173400,3040516837,537,537,537,537,0
|
|
20230831,173300,3040516837,537,537,537,537,0
|
|
20230831,173200,3040516837,537,537,537,537,0
|
|
20230831,173100,3040516837,537,537,537,537,0
|
|
20230831,173000,3040516837,537,537,537,537,0
|
|
20230831,172900,3040516837,537,537,537,537,0
|
|
20230831,172800,3040516837,537,537,537,537,0
|
|
20230831,172700,3040516837,537,537,537,537,0
|
|
20230831,172600,3040516837,537,537,537,537,0
|
|
20230831,172500,3040516837,537,537,537,537,0
|
|
20230831,172400,3040516837,537,537,537,537,0
|
|
20230831,172300,3040516837,537,537,537,537,0
|
|
20230831,172200,3040516837,537,537,537,537,0
|
|
20230831,172100,3040516837,537,537,537,537,0
|
|
20230831,172000,3040516837,537,537,537,537,0
|
|
20230831,171900,3040516837,537,537,537,537,44444
|
|
20230831,171800,3040516837,537,537,537,537,0
|
|
20230831,171700,3040516837,537,537,537,537,0
|
|
20230831,171600,3040516837,537,537,537,537,0
|
|
20230831,171500,3040516837,537,537,537,537,0
|
|
20230831,171400,3040516837,537,537,537,537,0
|
|
20230831,171300,3040516837,537,537,537,537,0
|
|
20230831,171200,3040516837,537,537,537,537,0
|
|
20230831,171100,3040516837,537,537,537,537,0
|
|
20230831,171000,3040516837,537,537,537,537,0
|
|
20230831,170900,3040516837,537,537,537,537,0
|
|
20230831,170800,3040516837,537,537,537,537,0
|
|
20230831,170700,3040516837,537,537,537,537,0
|
|
20230831,170600,3040516837,537,537,537,537,0
|
|
20230831,170500,3040516837,537,537,537,537,0
|
|
20230831,170400,3040516837,537,537,537,537,0
|
|
20230831,170300,3040516837,537,537,537,537,0
|
|
20230831,170200,3040516837,537,537,537,537,0
|
|
20230831,170100,3040516837,537,537,537,537,0
|
|
20230831,170000,3040516837,537,537,537,537,0
|
|
20230831,165900,3040516837,537,537,537,537,0
|
|
20230831,165800,3040516837,537,537,537,537,0
|
|
20230831,165700,3040516837,537,537,537,537,0
|
|
20230831,165600,3040516837,537,537,537,537,0
|
|
20230831,165500,3040516837,537,537,537,537,0
|
|
20230831,165400,3040516837,537,537,537,537,0
|
|
20230831,165300,3040516837,537,537,537,537,0
|
|
20230831,165200,3040516837,537,537,537,537,0
|
|
20230831,165100,3040516837,537,537,537,537,0
|
|
20230831,165000,3040516837,537,537,537,537,0
|
|
20230831,164900,3040516837,537,537,537,537,44444
|
|
20230831,164800,3040516837,537,537,537,537,0
|
|
20230831,164700,3040516837,537,537,537,537,0
|
|
20230831,164600,3040516837,537,537,537,537,0
|
|
20230831,164500,3040516837,537,537,537,537,0
|
|
20230831,164400,3040516837,537,537,537,537,0
|
|
20230831,164300,3040516837,537,537,537,537,0
|
|
20230831,164200,3040516837,537,537,537,537,0
|
|
20230831,164100,3040516837,537,537,537,537,0
|
|
20230831,164000,3040516837,537,537,537,537,0
|
|
20230831,163900,3040516837,537,537,537,537,0
|
|
20230831,163800,3040516837,537,537,537,537,0
|
|
20230831,163700,3040516837,537,537,537,537,0
|
|
20230831,163600,3040516837,537,537,537,537,0
|
|
20230831,163500,3040516837,537,537,537,537,0
|
|
20230831,163400,3040516837,537,537,537,537,0
|
|
20230831,163300,3040516837,537,537,537,537,0
|
|
20230831,163200,3040516837,537,537,537,537,0
|
|
20230831,163100,3040516837,537,537,537,537,0
|
|
20230831,163000,3040516837,537,537,537,537,0
|
|
20230831,162900,3040516837,537,537,537,537,0
|
|
20230831,162800,3040516837,537,537,537,537,0
|
|
20230831,162700,3040516837,537,537,537,537,0
|
|
20230831,162600,3040516837,537,537,537,537,0
|
|
20230831,162500,3040516837,537,537,537,537,0
|
|
20230831,162400,3040516837,537,537,537,537,0
|
|
20230831,162300,3040516837,537,537,537,537,0
|
|
20230831,162200,3040516837,537,537,537,537,0
|
|
20230831,162100,3040516837,537,537,537,537,0
|
|
20230831,162000,3040516837,537,537,537,537,0
|
|
20230831,161900,3040516837,537,537,537,537,44444
|
|
20230831,161800,3040516837,537,537,537,537,0
|
|
20230831,161700,3040516837,537,537,537,537,0
|
|
20230831,161600,3040516837,537,537,537,537,0
|
|
20230831,161500,3040516837,537,537,537,537,0
|
|
20230831,161400,3040516837,537,537,537,537,0
|
|
20230831,161300,3040516837,537,537,537,537,0
|
|
20230831,161200,3040516837,537,537,537,537,0
|
|
20230831,161100,3040516837,537,537,537,537,0
|
|
20230831,161000,3040516837,537,537,537,537,0
|
|
20230831,160900,3040516837,537,537,537,537,0
|
|
20230831,160800,3040516837,537,537,537,537,0
|
|
20230831,160700,3040516837,537,537,537,537,0
|
|
20230831,160600,3040516837,537,537,537,537,0
|
|
20230831,160500,3040516837,537,537,537,537,0
|
|
20230831,160400,3040516837,537,537,537,537,0
|
|
20230831,160300,3040516837,537,537,537,537,0
|
|
20230831,160200,3040516837,537,537,537,537,0
|
|
20230831,160100,3040516837,537,537,537,537,0
|
|
20230831,160000,3040516837,537,537,537,537,0
|
|
20230831,155900,3040516837,537,537,537,537,0
|
|
20230831,155800,3040516837,537,537,537,537,0
|
|
20230831,155700,3040516837,537,537,537,537,0
|
|
20230831,155600,3040516837,537,537,537,537,0
|
|
20230831,155500,3040516837,537,537,537,537,0
|
|
20230831,155400,3040516837,537,537,537,537,0
|
|
20230831,155300,3040516837,537,537,537,537,0
|
|
20230831,155200,3040516837,537,537,537,537,0
|
|
20230831,155100,3040516837,537,537,537,537,0
|
|
20230831,155000,3040516837,537,537,537,537,0
|
|
20230831,154900,3040516837,537,537,537,537,44444
|
|
20230831,154800,3040516837,537,537,537,537,0
|
|
20230831,154700,3040516837,537,537,537,537,0
|
|
20230831,154600,3040516837,537,537,537,537,0
|
|
20230831,154500,3040516837,537,537,537,537,0
|
|
20230831,154400,3040516837,537,537,537,537,0
|
|
20230831,154300,3040516837,537,537,537,537,0
|
|
20230831,154200,3040516837,537,537,537,537,0
|
|
20230831,154100,3040516837,537,537,537,537,0
|
|
20230831,154000,3040516837,537,537,537,537,0
|
|
20230831,153900,3040516837,537,537,537,537,0
|
|
20230831,153800,3040516837,537,537,537,537,0
|
|
20230831,153700,3040516837,537,537,537,537,0
|
|
20230831,153600,3040516837,537,537,537,537,0
|
|
20230831,153500,3040516837,537,537,537,537,0
|
|
20230831,153400,3040516837,537,537,537,537,0
|
|
20230831,153300,3040516837,537,537,537,537,0
|
|
20230831,153200,3040516837,537,537,537,537,0
|
|
20230831,153100,3040516837,537,537,537,537,0
|
|
20230831,153000,3040516837,537,537,537,537,44444
|
|
20230831,152900,3016650409,537,537,537,537,0
|
|
20230831,152800,3016650409,537,537,537,537,0
|
|
20230831,152700,3016650409,537,537,537,537,0
|
|
20230831,152600,3016650409,537,537,537,537,0
|
|
20230831,152500,3016650409,537,537,537,537,0
|
|
20230831,152400,3016650409,537,537,537,537,0
|
|
20230831,152300,3016650409,537,537,537,537,0
|
|
20230831,152200,3016650409,537,537,537,537,0
|
|
20230831,152100,3016650409,537,537,537,537,0
|
|
20230831,152000,3016650409,537,537,537,537,0
|
|
20230831,151900,3016650409,537,539,539,537,3015
|
|
20230831,151800,3015031350,539,538,539,537,13209
|
|
20230831,151700,3007928580,538,538,538,538,4
|
|
20230831,151600,3007926428,538,538,538,537,11788
|
|
20230831,151500,3001585698,537,539,539,537,7567
|
|
20230831,151400,2997521356,538,540,540,537,2300
|
|
20230831,151300,2996282992,538,539,540,538,10120
|
|
20230831,151200,2990833130,539,539,540,537,13913
|
|
20230831,151100,2983350750,539,539,540,538,1834
|
|
20230831,151000,2982362222,540,540,540,539,3971
|
|
20230831,150900,2980221594,540,541,541,540,2521
|
|
20230831,150800,2978860159,541,541,541,539,1089
|
|
20230831,150700,2978271019,542,542,542,539,596
|
|
20230831,150600,2977948869,541,540,541,540,6554
|
|
20230831,150500,2974406804,540,540,540,538,6778
|
|
20230831,150400,2970754957,540,539,540,538,13687
|
|
20230831,150300,2963383001,539,540,540,539,4
|
|
20230831,150200,2963380842,540,541,541,540,660
|
|
20230831,150100,2963024441,542,540,542,537,12234
|
|
20230831,150000,2956431485,540,539,540,537,12208
|
|
20230831,145900,2949866182,539,539,540,537,10359
|
|
20230831,145800,2944297114,540,539,540,538,1063
|
|
20230831,145700,2943724409,540,540,540,538,4821
|
|
20230831,145600,2941130700,538,539,540,538,207
|
|
20230831,145500,2941019316,540,541,541,538,4745
|
|
20230831,145400,2938460710,541,542,542,539,4086
|
|
20230831,145300,2936253379,543,543,543,542,505
|
|
20230831,145200,2935979664,544,544,544,543,1517
|
|
20230831,145100,2935154916,544,544,544,543,1134
|
|
20230831,145000,2934538120,544,544,544,541,2504
|
|
20230831,144900,2933181103,544,545,546,540,5705
|
|
20230831,144800,2930080802,540,543,545,540,15444
|
|
20230831,144700,2921710907,544,545,545,544,32
|
|
20230831,144600,2921693469,544,544,544,542,4257
|
|
20230831,144500,2919381763,545,545,545,542,1594
|
|
20230831,144400,2918516583,545,542,545,542,2538
|
|
20230831,144300,2917137817,542,543,543,540,4620
|
|
20230831,144200,2914642994,540,541,542,540,9228
|
|
20230831,144100,2909659670,540,541,543,540,2330
|
|
20230831,144000,2908400117,541,542,544,541,3118
|
|
20230831,143900,2906710846,542,544,545,542,1975
|
|
20230831,143800,2905637280,545,547,548,544,4945
|
|
20230831,143700,2902937226,547,547,547,546,1847
|
|
20230831,143600,2901927038,547,546,547,544,6396
|
|
20230831,143500,2898441149,546,543,546,542,4783
|
|
20230831,143400,2895837165,543,545,545,540,8325
|
|
20230831,143300,2891329940,545,539,545,538,1398
|
|
20230831,143200,2890576432,538,540,541,538,7998
|
|
20230831,143100,2886263913,541,544,544,541,5940
|
|
20230831,143000,2883044113,545,546,548,545,12832
|
|
20230831,142900,2876037569,547,547,548,547,1325
|
|
20230831,142800,2875312426,548,546,548,546,2070
|
|
20230831,142700,2874182135,546,544,546,544,5251
|
|
20230831,142600,2871324350,544,543,544,543,3338
|
|
20230831,142500,2869511771,543,543,543,542,3773
|
|
20230831,142400,2867464032,543,542,543,541,3963
|
|
20230831,142300,2865318015,542,542,543,538,7603
|
|
20230831,142200,2861210158,542,543,543,540,4349
|
|
20230831,142100,2858861507,543,540,544,540,28026
|
|
20230831,142000,2843696683,540,539,540,537,2931
|
|
20230831,141900,2842120226,539,537,539,537,2234
|
|
20230831,141800,2840919973,538,537,539,537,5133
|
|
20230831,141700,2838163350,537,537,537,536,12437
|
|
20230831,141600,2831487531,536,538,539,536,49845
|
|
20230831,141500,2804739350,540,539,540,539,64908
|
|
20230831,141400,2769753525,540,541,541,539,3190
|
|
20230831,141300,2768032122,541,541,541,539,7891
|
|
20230831,141200,2763771580,541,542,542,541,2776
|
|
20230831,141100,2762269754,542,542,543,539,6471
|
|
20230831,141000,2758775297,542,541,542,539,11497
|
|
20230831,140900,2752562385,541,541,543,540,9078
|
|
20230831,140800,2747655426,541,544,544,541,8929
|
|
20230831,140700,2742817907,544,545,546,542,12230
|
|
20230831,140600,2736166446,545,546,546,545,8905
|
|
20230831,140500,2731309637,546,544,546,544,6671
|
|
20230831,140400,2727674907,546,544,547,544,16926
|
|
20230831,140300,2718438647,545,545,546,543,13990
|
|
20230831,140200,2710818530,544,542,544,542,14864
|
|
20230831,140100,2702750541,542,542,542,541,6958
|
|
20230831,140000,2698982957,542,539,542,539,13140
|
|
20230831,135900,2691886488,539,538,539,536,22545
|
|
20230831,135800,2679754094,539,540,544,539,20635
|
|
20230831,135700,2668571953,541,535,541,535,22734
|
|
20230831,135600,2656374469,536,541,541,535,2645
|
|
20230831,135500,2654955798,542,536,542,534,76484
|
|
20230831,135400,2614052427,537,536,539,535,18974
|
|
20230831,135300,2603882400,539,537,540,535,26781
|
|
20230831,135200,2589524876,537,540,540,535,56988
|
|
20230831,135100,2558905481,539,539,542,538,27958
|
|
20230831,135000,2543829153,539,540,543,539,20113
|
|
20230831,134900,2532977941,541,536,544,536,34442
|
|
20230831,134800,2514386279,536,536,538,534,31298
|
|
20230831,134700,2497637996,536,549,552,530,152402
|
|
20230831,134600,2415502692,550,543,550,540,131907
|
|
20230831,134500,2343927728,545,558,564,541,131641
|
|
20230831,134400,2271410139,558,552,564,552,78988
|
|
20230831,134300,2227466387,553,565,565,550,92060
|
|
20230831,134200,2176407242,564,575,576,560,60079
|
|
20230831,134100,2142287083,574,565,575,562,68785
|
|
20230831,134000,2103174059,563,586,588,557,181888
|
|
20230831,133900,1999920326,588,587,594,584,86072
|
|
20230831,133800,1949299655,586,583,588,583,36601
|
|
20230831,133700,1927932556,581,581,581,581,0
|
|
20230831,133600,1927932556,581,607,610,581,158232
|
|
20230831,133500,1834665369,602,627,630,600,139009
|
|
20230831,133400,1748898822,629,629,634,617,363578
|
|
20230831,133300,1521103464,627,613,629,611,270608
|
|
20230831,133200,1352936412,611,603,618,600,53206
|
|
20230831,133100,1320634471,604,604,609,598,85021
|
|
20230831,133000,1269487796,604,613,617,591,245324
|
|
20230831,132900,1121596785,617,622,623,612,92328
|
|
20230831,132800,1064705975,620,615,635,612,207785
|
|
20230831,132700,935211614,617,645,645,608,357237
|
|
20230831,132600,710403915,635,635,635,635,0
|
|
20230831,132500,710403915,635,602,635,602,106791
|
|
20230831,132400,645976314,650,650,650,650,0
|
|
20230831,132300,645976314,650,650,650,650,0
|
|
20230831,132200,645976314,650,593,650,593,362389
|
|
20230831,132100,421871120,597,609,623,583,430724
|
|
20230831,132000,160059071,575,575,575,575,0
|
|
20230831,131900,160059071,575,562,575,559,95219
|
|
20230831,131800,105830982,563,529,563,529,65450
|
|
20230831,131700,70085086,529,529,529,529,0
|
|
20230831,131600,70085086,529,529,529,529,5
|
|
20230831,131500,70082441,529,529,529,529,0
|
|
20230831,131400,70082441,529,529,529,529,0
|
|
20230831,131300,70082441,529,527,529,527,7
|
|
20230831,131200,70078742,527,527,527,527,0
|
|
20230831,131100,70078742,527,527,527,527,0
|
|
20230831,131000,70078742,527,527,527,527,0
|
|
20230831,130900,70078742,527,527,527,527,0
|
|
20230831,130800,70078742,527,527,527,527,0
|
|
20230831,130700,70078742,527,527,527,527,0
|
|
20230831,130600,70078742,527,527,527,527,0
|
|
20230831,130500,70078742,527,527,527,527,0
|
|
20230831,130400,70078742,527,527,527,527,0
|
|
20230831,130300,70078742,527,527,527,527,300
|
|
20230831,130200,69920642,527,527,527,527,0
|
|
20230831,130100,69920642,527,527,527,527,0
|
|
20230831,130000,69920642,527,527,527,527,29
|
|
20230831,125900,69905359,527,527,527,527,0
|
|
20230831,125800,69905359,527,527,527,527,0
|
|
20230831,125700,69905359,527,527,527,527,0
|
|
20230831,125600,69905359,527,527,527,527,0
|
|
20230831,125500,69905359,527,527,527,527,0
|
|
20230831,125400,69905359,527,527,527,527,0
|
|
20230831,125300,69905359,527,527,527,527,0
|
|
20230831,125200,69905359,527,527,527,527,0
|
|
20230831,125100,69905359,527,527,527,527,0
|
|
20230831,125000,69905359,527,527,527,527,200
|
|
20230831,124900,69799959,527,527,527,527,0
|
|
20230831,124800,69799959,527,527,527,527,0
|
|
20230831,124700,69799959,527,528,528,527,683
|
|
20230831,124600,69439418,529,529,529,529,2452
|
|
20230831,124500,68142310,530,530,530,530,0
|
|
20230831,124400,68142310,530,530,530,530,0
|
|
20230831,124300,68142310,530,530,530,530,0
|
|
20230831,124200,68142310,530,530,530,530,0
|
|
20230831,124100,68142310,530,530,530,530,0
|
|
20230831,124000,68142310,530,530,530,530,0
|
|
20230831,123900,68142310,530,530,530,530,5000
|
|
20230831,123800,65492310,530,530,530,530,2338
|
|
20230831,123700,64253170,530,530,530,530,10
|
|
20230831,123600,64247870,530,530,530,530,145
|
|
20230831,123500,64171020,530,530,530,530,0
|
|
20230831,123400,64171020,530,530,530,530,0
|
|
20230831,123300,64171020,530,530,530,530,756
|
|
20230831,123200,63770340,530,530,530,530,0
|
|
20230831,123100,63770340,530,530,530,530,1082
|
|
20230831,123000,63196880,530,530,530,530,0
|
|
20230831,122900,63196880,530,530,530,530,0
|
|
20230831,122800,63196880,530,530,530,530,0
|
|
20230831,122700,63196880,530,530,530,530,0
|
|
20230831,122600,63196880,530,530,530,530,0
|
|
20230831,122500,63196880,530,530,530,530,500
|
|
20230831,122400,62931880,530,530,530,530,0
|
|
20230831,122300,62931880,530,530,530,530,0
|
|
20230831,122200,62931880,530,530,530,530,0
|
|
20230831,122100,62931880,530,530,530,530,0
|
|
20230831,122000,62931880,530,530,530,530,0
|
|
20230831,121900,62931880,530,530,530,530,9
|
|
20230831,121800,62927110,530,530,530,530,0
|
|
20230831,121700,62927110,530,531,531,530,39
|
|
20230831,121600,62906402,530,530,530,530,11
|
|
20230831,121500,62900572,529,529,529,529,0
|
|
20230831,121400,62900572,529,529,529,529,0
|
|
20230831,121300,62900572,529,529,529,529,0
|
|
20230831,121200,62900572,529,529,529,529,0
|
|
20230831,121100,62900572,529,529,529,529,0
|
|
20230831,121000,62900572,529,529,529,529,0
|
|
20230831,120900,62900572,529,529,529,529,0
|
|
20230831,120800,62900572,529,529,529,529,0
|
|
20230831,120700,62900572,529,529,529,529,0
|
|
20230831,120600,62900572,529,529,529,529,0
|
|
20230831,120500,62900572,529,529,529,529,0
|
|
20230831,120400,62900572,529,529,529,529,0
|
|
20230831,120300,62900572,529,529,529,529,0
|
|
20230831,120200,62900572,529,529,529,529,0
|
|
20230831,120100,62900572,529,529,529,529,0
|
|
20230831,120000,62900572,529,529,529,529,0
|
|
20230831,115900,62900572,529,529,529,529,0
|
|
20230831,115800,62900572,529,529,529,529,0
|
|
20230831,115700,62900572,529,529,529,529,0
|
|
20230831,115600,62900572,529,529,529,529,4263
|
|
20230831,115500,60645445,527,527,527,527,0
|
|
20230831,115400,60645445,527,527,527,527,0
|
|
20230831,115300,60645445,527,527,527,527,0
|
|
20230831,115200,60645445,527,527,527,527,0
|
|
20230831,115100,60645445,527,527,527,527,0
|
|
20230831,115000,60645445,527,527,527,527,2
|
|
20230831,114900,60644391,527,527,527,527,0
|
|
20230831,114800,60644391,527,527,527,527,0
|
|
20230831,114700,60644391,527,527,527,527,0
|
|
20230831,114600,60644391,527,527,527,527,0
|
|
20230831,114500,60644391,527,527,527,527,0
|
|
20230831,114400,60644391,527,527,527,527,0
|
|
20230831,114300,60644391,527,527,527,527,0
|
|
20230831,114200,60644391,527,527,527,527,0
|
|
20230831,114100,60644391,527,527,527,527,200
|
|
20230831,114000,60538991,527,527,527,527,0
|
|
20230831,113900,60538991,527,528,528,527,115
|
|
20230831,113800,60478288,529,530,530,529,1016
|
|
20230831,113700,59940822,530,530,530,530,0
|
|
20230831,113600,59940822,530,530,530,530,37
|
|
20230831,113500,59921212,530,530,530,530,4
|
|
20230831,113400,59919092,529,529,529,529,0
|
|
20230831,113300,59919092,529,529,529,529,0
|
|
20230831,113200,59919092,529,529,529,529,1
|
|
20230831,113100,59918563,529,529,529,529,86
|
|
20230831,113000,59873069,530,530,530,530,0
|
|
20230831,112900,59873069,530,530,530,530,0
|
|
20230831,112800,59873069,530,530,530,530,0
|
|
20230831,112700,59873069,530,530,530,530,1000
|
|
20230831,112600,59343069,530,530,530,530,0
|
|
20230831,112500,59343069,530,530,530,530,0
|
|
20230831,112400,59343069,530,530,530,530,0
|
|
20230831,112300,59343069,530,530,530,530,0
|
|
20230831,112200,59343069,530,530,530,530,0
|
|
20230831,112100,59343069,530,530,530,530,0
|
|
20230831,112000,59343069,530,530,530,530,65
|
|
20230831,111900,59308619,530,530,530,530,500
|
|
20230831,111800,59043619,530,530,530,530,0
|
|
20230831,111700,59043619,530,530,530,530,0
|
|
20230831,111600,59043619,530,530,530,530,0
|
|
20230831,111500,59043619,530,530,530,530,450
|
|
20230831,111400,58805119,530,530,530,530,0
|
|
20230831,111300,58805119,530,530,530,530,0
|
|
20230831,111200,58805119,530,530,530,530,0
|
|
20230831,111100,58805119,530,530,530,530,13
|
|
20230831,111000,58798229,530,530,530,530,0
|
|
20230831,110900,58798229,530,530,530,530,0
|
|
20230831,110800,58798229,530,530,530,530,1
|
|
20230831,110700,58797699,530,530,530,530,50
|
|
20230831,110600,58771199,530,530,530,530,1000
|
|
20230831,110500,58241199,529,529,529,529,0
|
|
20230831,110400,58241199,529,529,529,529,0
|
|
20230831,110300,58241199,529,529,529,529,0
|
|
20230831,110200,58241199,529,529,529,529,0
|
|
20230831,110100,58241199,529,529,529,529,55
|
|
20230831,110000,58212104,529,529,529,529,0
|
|
20230831,105900,58212104,529,529,529,529,0
|
|
20230831,105800,58212104,529,529,529,529,1
|
|
20230831,105700,58211575,529,529,529,529,0
|
|
20230831,105600,58211575,529,529,529,529,0
|
|
20230831,105500,58211575,529,529,529,529,2600
|
|
20230831,105400,56836175,529,529,529,529,0
|
|
20230831,105300,56836175,529,529,529,529,16
|
|
20230831,105200,56827711,529,529,529,529,0
|
|
20230831,105100,56827711,529,529,529,529,0
|
|
20230831,105000,56827711,529,529,529,529,2
|
|
20230831,104900,56826653,529,529,529,529,1000
|
|
20230831,104800,56297653,528,528,528,528,566
|
|
20230831,104700,55998805,527,527,527,527,0
|
|
20230831,104600,55998805,527,527,527,527,0
|
|
20230831,104500,55998805,527,527,527,527,0
|
|
20230831,104400,55998805,527,527,527,527,0
|
|
20230831,104300,55998805,527,527,527,527,0
|
|
20230831,104200,55998805,527,528,528,527,200
|
|
20230831,104100,55893399,529,529,529,529,1
|
|
20230831,104000,55892870,529,529,529,529,13
|
|
20230831,103900,55885993,529,529,529,529,0
|
|
20230831,103800,55885993,529,529,529,529,0
|
|
20230831,103700,55885993,529,529,529,529,0
|
|
20230831,103600,55885993,529,529,529,529,30
|
|
20230831,103500,55870123,529,529,529,529,0
|
|
20230831,103400,55870123,529,529,529,529,0
|
|
20230831,103300,55870123,529,529,529,529,0
|
|
20230831,103200,55870123,529,529,529,529,0
|
|
20230831,103100,55870123,529,529,529,529,0
|
|
20230831,103000,55870123,529,529,529,529,0
|
|
20230831,102900,55870123,529,529,529,529,0
|
|
20230831,102800,55870123,529,529,529,529,0
|
|
20230831,102700,55870123,529,529,529,529,0
|
|
20230831,102600,55870123,529,529,529,529,3
|
|
20230831,102500,55868536,529,529,529,529,1000
|
|
20230831,102400,55339536,529,529,529,529,0
|
|
20230831,102300,55339536,529,529,529,529,28
|
|
20230831,102200,55324724,529,529,529,529,914
|
|
20230831,102100,54841218,529,529,529,529,509
|
|
20230831,102000,54571957,529,529,529,529,135
|
|
20230831,101900,54500542,529,530,530,529,4000
|
|
20230831,101800,52384408,530,530,530,530,1000
|
|
20230831,101700,51854408,530,530,530,530,1367
|
|
20230831,101600,51129898,531,531,531,531,0
|
|
20230831,101500,51129898,531,531,531,531,79
|
|
20230831,101400,51087949,531,531,531,531,1079
|
|
20230831,101300,50515000,531,532,532,531,1969
|
|
20230831,101200,49468708,532,532,532,532,0
|
|
20230831,101100,49468708,532,532,532,532,1321
|
|
20230831,101000,48765936,534,532,534,532,1028
|
|
20230831,100900,48218840,534,534,534,534,0
|
|
20230831,100800,48218840,534,534,534,534,1
|
|
20230831,100700,48218306,535,535,535,535,1850
|
|
20230831,100600,47228556,535,535,535,535,183
|
|
20230831,100500,47130651,536,535,536,535,25
|
|
20230831,100400,47117266,535,536,536,535,500
|
|
20230831,100300,46849681,538,538,538,538,2248
|
|
20230831,100200,45640257,538,538,538,538,0
|
|
20230831,100100,45640257,538,538,538,538,0
|
|
20230831,100000,45640257,538,538,538,538,1051
|
|
20230831,095900,45074819,538,538,538,538,30
|
|
20230831,095800,45058679,538,538,538,538,0
|
|
20230831,095700,45058679,538,546,546,535,3735
|
|
20230831,095600,43048555,542,542,542,542,0
|
|
20230831,095500,43048555,542,542,542,542,1
|
|
20230831,095400,43048013,543,543,543,543,0
|
|
20230831,095300,43048013,543,542,548,542,6044
|
|
20230831,095200,39764193,542,549,549,542,5325
|
|
20230831,095100,36874609,549,549,549,549,0
|
|
20230831,095000,36874609,549,549,549,549,246
|
|
20230831,094900,36739555,549,546,549,546,4000
|
|
20230831,094800,34549392,543,543,543,543,0
|
|
20230831,094700,34549392,543,543,543,543,0
|
|
20230831,094600,34549392,543,542,543,542,999
|
|
20230831,094500,34007933,542,543,543,542,2017
|
|
20230831,094400,32914578,543,543,543,543,1
|
|
20230831,094300,32914035,543,543,543,543,3085
|
|
20230831,094200,31238880,543,544,544,543,530
|
|
20230831,094100,30951060,544,544,544,544,1467
|
|
20230831,094000,30153012,546,544,546,544,20
|
|
20230831,093900,30142096,547,547,547,547,1
|
|
20230831,093800,30141549,547,547,547,547,25
|
|
20230831,093700,30127874,547,547,547,547,0
|
|
20230831,093600,30127874,547,547,547,546,195
|
|
20230831,093500,30021259,547,547,547,547,14
|
|
20230831,093400,30013601,547,547,547,547,5
|
|
20230831,093300,30010866,544,544,544,544,3
|
|
20230831,093200,30009234,544,545,545,544,4081
|
|
20230831,093100,27785090,544,545,545,543,313
|
|
20230831,093000,27614806,542,542,542,542,1051
|
|
20230831,092900,27045164,541,541,541,541,47
|
|
20230831,092800,27019737,540,540,540,540,1213
|
|
20230831,092700,26364717,541,540,541,540,35
|
|
20230831,092600,26345816,540,540,540,540,0
|
|
20230831,092500,26345816,540,539,540,539,87
|
|
20230831,092400,26298921,539,540,540,539,712
|
|
20230831,092300,25915063,540,538,540,538,2934
|
|
20230831,092200,24333381,539,539,539,539,0
|
|
20230831,092100,24333381,539,538,539,538,1000
|
|
20230831,092000,23794396,534,534,534,534,0
|
|
20230831,091900,23794396,534,533,534,533,688
|
|
20230831,091800,23427610,533,534,534,533,324
|
|
20230831,091700,23254915,534,535,535,534,2120
|
|
20230831,091600,22122746,534,536,536,534,2432
|
|
20230831,091500,20823913,537,537,537,537,5
|
|
20230831,091400,20821228,538,538,538,538,0
|
|
20230831,091300,20821228,538,538,538,538,0
|
|
20230831,091200,20821228,538,538,539,538,1778
|
|
20230831,091100,19864616,539,539,539,539,197
|
|
20230831,091000,19758433,538,538,539,538,201
|
|
20230831,090900,19650294,538,538,538,538,72
|
|
20230831,090800,19611558,538,538,538,538,108
|
|
20230831,090700,19553454,538,534,538,534,800
|
|
20230831,090600,19124066,534,538,538,533,423
|
|
20230831,090500,18898158,538,538,538,538,6924
|
|
20230831,090400,15173046,538,537,538,533,352
|
|
20230831,090300,14984025,538,530,538,530,1002
|
|
20230831,090200,14444958,529,529,530,529,9589
|
|
20230831,090100,9367177,529,529,529,529,999
|
|
20230831,090000,8838706,529,523,529,523,16900
|