640 lines
27 KiB
CSV
640 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,193700,69338702,238,238,238,238,150
|
|
20230831,193600,69338702,238,238,238,238,0
|
|
20230831,193500,69338702,238,238,238,238,0
|
|
20230831,193400,69338702,238,238,238,238,0
|
|
20230831,193300,69338702,238,238,238,238,0
|
|
20230831,193200,69338702,238,238,238,238,0
|
|
20230831,193100,69338702,238,238,238,238,0
|
|
20230831,193000,69338702,238,238,238,238,0
|
|
20230831,192900,69338702,238,238,238,238,0
|
|
20230831,192800,69338702,238,238,238,238,0
|
|
20230831,192700,69338702,238,238,238,238,0
|
|
20230831,192600,69338702,238,238,238,238,0
|
|
20230831,192500,69338702,238,238,238,238,0
|
|
20230831,192400,69338702,238,238,238,238,0
|
|
20230831,192300,69338702,238,238,238,238,0
|
|
20230831,192200,69338702,238,238,238,238,0
|
|
20230831,192100,69338702,238,238,238,238,0
|
|
20230831,192000,69338702,238,238,238,238,0
|
|
20230831,191900,69338702,238,238,238,238,0
|
|
20230831,191800,69338702,238,238,238,238,0
|
|
20230831,191700,69338702,238,238,238,238,0
|
|
20230831,191600,69338702,238,238,238,238,0
|
|
20230831,191500,69338702,238,238,238,238,0
|
|
20230831,191400,69338702,238,238,238,238,0
|
|
20230831,191300,69338702,238,238,238,238,0
|
|
20230831,191200,69338702,238,238,238,238,0
|
|
20230831,191100,69338702,238,238,238,238,0
|
|
20230831,191000,69338702,238,238,238,238,0
|
|
20230831,190900,69338702,238,238,238,238,0
|
|
20230831,190800,69338702,238,238,238,238,0
|
|
20230831,190700,69338702,238,238,238,238,150
|
|
20230831,190600,69338702,238,238,238,238,0
|
|
20230831,190500,69338702,238,238,238,238,0
|
|
20230831,190400,69338702,238,238,238,238,0
|
|
20230831,190300,69338702,238,238,238,238,0
|
|
20230831,190200,69338702,238,238,238,238,0
|
|
20230831,190100,69338702,238,238,238,238,0
|
|
20230831,190000,69338702,238,238,238,238,0
|
|
20230831,185900,69338702,238,238,238,238,0
|
|
20230831,185800,69338702,238,238,238,238,0
|
|
20230831,185700,69338702,238,238,238,238,0
|
|
20230831,185600,69338702,238,238,238,238,0
|
|
20230831,185500,69338702,238,238,238,238,0
|
|
20230831,185400,69338702,238,238,238,238,0
|
|
20230831,185300,69338702,238,238,238,238,0
|
|
20230831,185200,69338702,238,238,238,238,0
|
|
20230831,185100,69338702,238,238,238,238,0
|
|
20230831,185000,69338702,238,238,238,238,0
|
|
20230831,184900,69338702,238,238,238,238,0
|
|
20230831,184800,69338702,238,238,238,238,0
|
|
20230831,184700,69338702,238,238,238,238,0
|
|
20230831,184600,69338702,238,238,238,238,0
|
|
20230831,184500,69338702,238,238,238,238,0
|
|
20230831,184400,69338702,238,238,238,238,0
|
|
20230831,184300,69338702,238,238,238,238,0
|
|
20230831,184200,69338702,238,238,238,238,0
|
|
20230831,184100,69338702,238,238,238,238,0
|
|
20230831,184000,69338702,238,238,238,238,0
|
|
20230831,183900,69338702,238,238,238,238,0
|
|
20230831,183800,69338702,238,238,238,238,0
|
|
20230831,183700,69338702,238,238,238,238,150
|
|
20230831,183600,69338702,238,238,238,238,0
|
|
20230831,183500,69338702,238,238,238,238,0
|
|
20230831,183400,69338702,238,238,238,238,0
|
|
20230831,183300,69338702,238,238,238,238,0
|
|
20230831,183200,69338702,238,238,238,238,0
|
|
20230831,183100,69338702,238,238,238,238,0
|
|
20230831,183000,69338702,238,238,238,238,0
|
|
20230831,182900,69338702,238,238,238,238,0
|
|
20230831,182800,69338702,238,238,238,238,0
|
|
20230831,182700,69338702,238,238,238,238,0
|
|
20230831,182600,69338702,238,238,238,238,0
|
|
20230831,182500,69338702,238,238,238,238,0
|
|
20230831,182400,69338702,238,238,238,238,0
|
|
20230831,182300,69338702,238,238,238,238,0
|
|
20230831,182200,69338702,238,238,238,238,0
|
|
20230831,182100,69338702,238,238,238,238,0
|
|
20230831,182000,69338702,238,238,238,238,0
|
|
20230831,181900,69338702,238,238,238,238,0
|
|
20230831,181800,69338702,238,238,238,238,0
|
|
20230831,181700,69338702,238,238,238,238,0
|
|
20230831,181600,69338702,238,238,238,238,0
|
|
20230831,181500,69338702,238,238,238,238,0
|
|
20230831,181400,69338702,238,238,238,238,0
|
|
20230831,181300,69338702,238,238,238,238,0
|
|
20230831,181200,69338702,238,238,238,238,0
|
|
20230831,181100,69338702,238,238,238,238,0
|
|
20230831,181000,69338702,238,238,238,238,0
|
|
20230831,180900,69338702,238,238,238,238,0
|
|
20230831,180800,69338702,238,238,238,238,0
|
|
20230831,180700,69338702,238,238,238,238,150
|
|
20230831,180600,69338702,238,238,238,238,0
|
|
20230831,180500,69338702,238,238,238,238,0
|
|
20230831,180400,69338702,238,238,238,238,0
|
|
20230831,180300,69338702,238,238,238,238,0
|
|
20230831,180200,69338702,238,238,238,238,0
|
|
20230831,180100,69338702,238,238,238,238,0
|
|
20230831,180000,69338702,238,238,238,238,0
|
|
20230831,175900,69338702,238,238,238,238,0
|
|
20230831,175800,69338702,238,238,238,238,0
|
|
20230831,175700,69338702,238,238,238,238,0
|
|
20230831,175600,69338702,238,238,238,238,0
|
|
20230831,175500,69338702,238,238,238,238,0
|
|
20230831,175400,69338702,238,238,238,238,0
|
|
20230831,175300,69338702,238,238,238,238,0
|
|
20230831,175200,69338702,238,238,238,238,0
|
|
20230831,175100,69338702,238,238,238,238,0
|
|
20230831,175000,69338702,238,238,238,238,0
|
|
20230831,174900,69338702,238,238,238,238,0
|
|
20230831,174800,69338702,238,238,238,238,0
|
|
20230831,174700,69338702,238,238,238,238,0
|
|
20230831,174600,69338702,238,238,238,238,0
|
|
20230831,174500,69338702,238,238,238,238,0
|
|
20230831,174400,69338702,238,238,238,238,0
|
|
20230831,174300,69338702,238,238,238,238,0
|
|
20230831,174200,69338702,238,238,238,238,0
|
|
20230831,174100,69338702,238,238,238,238,0
|
|
20230831,174000,69338702,238,238,238,238,0
|
|
20230831,173900,69338702,238,238,238,238,0
|
|
20230831,173800,69338702,238,238,238,238,0
|
|
20230831,173700,69338702,238,238,238,238,150
|
|
20230831,173600,69338702,238,238,238,238,0
|
|
20230831,173500,69338702,238,238,238,238,0
|
|
20230831,173400,69338702,238,238,238,238,0
|
|
20230831,173300,69338702,238,238,238,238,0
|
|
20230831,173200,69338702,238,238,238,238,0
|
|
20230831,173100,69338702,238,238,238,238,0
|
|
20230831,173000,69338702,238,238,238,238,0
|
|
20230831,172900,69338702,238,238,238,238,0
|
|
20230831,172800,69338702,238,238,238,238,0
|
|
20230831,172700,69338702,238,238,238,238,0
|
|
20230831,172600,69338702,238,238,238,238,0
|
|
20230831,172500,69338702,238,238,238,238,0
|
|
20230831,172400,69338702,238,238,238,238,0
|
|
20230831,172300,69338702,238,238,238,238,0
|
|
20230831,172200,69338702,238,238,238,238,0
|
|
20230831,172100,69338702,238,238,238,238,0
|
|
20230831,172000,69338702,238,238,238,238,0
|
|
20230831,171900,69338702,238,238,238,238,0
|
|
20230831,171800,69338702,238,238,238,238,0
|
|
20230831,171700,69338702,238,238,238,238,0
|
|
20230831,171600,69338702,238,238,238,238,0
|
|
20230831,171500,69338702,238,238,238,238,0
|
|
20230831,171400,69338702,238,238,238,238,0
|
|
20230831,171300,69338702,238,238,238,238,0
|
|
20230831,171200,69338702,238,238,238,238,0
|
|
20230831,171100,69338702,238,238,238,238,0
|
|
20230831,171000,69338702,238,238,238,238,0
|
|
20230831,170900,69338702,238,238,238,238,0
|
|
20230831,170800,69338702,238,238,238,238,0
|
|
20230831,170700,69338702,238,238,238,238,150
|
|
20230831,170600,69338702,238,238,238,238,0
|
|
20230831,170500,69338702,238,238,238,238,0
|
|
20230831,170400,69338702,238,238,238,238,0
|
|
20230831,170300,69338702,238,238,238,238,0
|
|
20230831,170200,69338702,238,238,238,238,0
|
|
20230831,170100,69338702,238,238,238,238,0
|
|
20230831,170000,69338702,238,238,238,238,0
|
|
20230831,165900,69338702,238,238,238,238,0
|
|
20230831,165800,69338702,238,238,238,238,0
|
|
20230831,165700,69338702,238,238,238,238,0
|
|
20230831,165600,69338702,238,238,238,238,0
|
|
20230831,165500,69338702,238,238,238,238,0
|
|
20230831,165400,69338702,238,238,238,238,0
|
|
20230831,165300,69338702,238,238,238,238,0
|
|
20230831,165200,69338702,238,238,238,238,0
|
|
20230831,165100,69338702,238,238,238,238,0
|
|
20230831,165000,69338702,238,238,238,238,0
|
|
20230831,164900,69338702,238,238,238,238,0
|
|
20230831,164800,69338702,238,238,238,238,0
|
|
20230831,164700,69338702,238,238,238,238,0
|
|
20230831,164600,69338702,238,238,238,238,0
|
|
20230831,164500,69338702,238,238,238,238,0
|
|
20230831,164400,69338702,238,238,238,238,0
|
|
20230831,164300,69338702,238,238,238,238,0
|
|
20230831,164200,69338702,238,238,238,238,0
|
|
20230831,164100,69338702,238,238,238,238,0
|
|
20230831,164000,69338702,238,238,238,238,0
|
|
20230831,163900,69338702,238,238,238,238,0
|
|
20230831,163800,69338702,238,238,238,238,0
|
|
20230831,163700,69338702,238,238,238,238,150
|
|
20230831,163600,69338702,238,238,238,238,0
|
|
20230831,163500,69338702,238,238,238,238,0
|
|
20230831,163400,69338702,238,238,238,238,0
|
|
20230831,163300,69338702,238,238,238,238,0
|
|
20230831,163200,69338702,238,238,238,238,0
|
|
20230831,163100,69338702,238,238,238,238,0
|
|
20230831,163000,69338702,238,238,238,238,0
|
|
20230831,162900,69338702,238,238,238,238,0
|
|
20230831,162800,69338702,238,238,238,238,0
|
|
20230831,162700,69338702,238,238,238,238,0
|
|
20230831,162600,69338702,238,238,238,238,0
|
|
20230831,162500,69338702,238,238,238,238,0
|
|
20230831,162400,69338702,238,238,238,238,0
|
|
20230831,162300,69338702,238,238,238,238,0
|
|
20230831,162200,69338702,238,238,238,238,0
|
|
20230831,162100,69338702,238,238,238,238,0
|
|
20230831,162000,69338702,238,238,238,238,0
|
|
20230831,161900,69338702,238,238,238,238,0
|
|
20230831,161800,69338702,238,238,238,238,0
|
|
20230831,161700,69338702,238,238,238,238,0
|
|
20230831,161600,69338702,238,238,238,238,0
|
|
20230831,161500,69338702,238,238,238,238,0
|
|
20230831,161400,69338702,238,238,238,238,0
|
|
20230831,161300,69338702,238,238,238,238,0
|
|
20230831,161200,69338702,238,238,238,238,0
|
|
20230831,161100,69338702,238,238,238,238,0
|
|
20230831,161000,69338702,238,238,238,238,0
|
|
20230831,160900,69338702,238,238,238,238,0
|
|
20230831,160800,69338702,238,238,238,238,0
|
|
20230831,160700,69338702,238,238,238,238,150
|
|
20230831,160600,69338702,238,238,238,238,0
|
|
20230831,160500,69338702,238,238,238,238,0
|
|
20230831,160400,69338702,238,238,238,238,0
|
|
20230831,160300,69338702,238,238,238,238,0
|
|
20230831,160200,69338702,238,238,238,238,0
|
|
20230831,160100,69338702,238,238,238,238,0
|
|
20230831,160000,69338702,238,238,238,238,0
|
|
20230831,155900,69338702,238,238,238,238,0
|
|
20230831,155800,69338702,238,238,238,238,0
|
|
20230831,155700,69338702,238,238,238,238,0
|
|
20230831,155600,69338702,238,238,238,238,0
|
|
20230831,155500,69338702,238,238,238,238,0
|
|
20230831,155400,69338702,238,238,238,238,0
|
|
20230831,155300,69338702,238,238,238,238,0
|
|
20230831,155200,69338702,238,238,238,238,0
|
|
20230831,155100,69338702,238,238,238,238,0
|
|
20230831,155000,69338702,238,238,238,238,0
|
|
20230831,154900,69338702,238,238,238,238,0
|
|
20230831,154800,69338702,238,238,238,238,0
|
|
20230831,154700,69338702,238,238,238,238,0
|
|
20230831,154600,69338702,238,238,238,238,0
|
|
20230831,154500,69338702,238,238,238,238,0
|
|
20230831,154400,69338702,238,238,238,238,0
|
|
20230831,154300,69338702,238,238,238,238,0
|
|
20230831,154200,69338702,238,238,238,238,0
|
|
20230831,154100,69338702,238,238,238,238,0
|
|
20230831,154000,69338702,238,238,238,238,0
|
|
20230831,153900,69338702,238,238,238,238,0
|
|
20230831,153800,69338702,238,238,238,238,0
|
|
20230831,153700,69338702,238,238,238,238,150
|
|
20230831,153600,69338702,238,238,238,238,0
|
|
20230831,153500,69338702,238,238,238,238,0
|
|
20230831,153400,69338702,238,238,238,238,0
|
|
20230831,153300,69338702,238,238,238,238,0
|
|
20230831,153200,69338702,238,238,238,238,0
|
|
20230831,153100,69338702,238,238,238,238,0
|
|
20230831,153000,69338702,238,238,238,238,150
|
|
20230831,152900,69303002,238,238,238,238,0
|
|
20230831,152800,69303002,238,238,238,238,0
|
|
20230831,152700,69303002,238,238,238,238,0
|
|
20230831,152600,69303002,238,238,238,238,0
|
|
20230831,152500,69303002,238,238,238,238,0
|
|
20230831,152400,69303002,238,238,238,238,0
|
|
20230831,152300,69303002,238,238,238,238,0
|
|
20230831,152200,69303002,238,238,238,238,0
|
|
20230831,152100,69303002,238,238,238,238,0
|
|
20230831,152000,69303002,238,238,238,238,0
|
|
20230831,151900,69303002,238,238,238,238,5000
|
|
20230831,151800,68113002,238,238,238,238,500
|
|
20230831,151700,67994002,238,238,238,238,10005
|
|
20230831,151600,65612812,239,239,239,239,23
|
|
20230831,151500,65607315,239,239,239,239,0
|
|
20230831,151400,65607315,239,239,239,239,0
|
|
20230831,151300,65607315,239,239,239,239,0
|
|
20230831,151200,65607315,239,239,239,239,0
|
|
20230831,151100,65607315,239,239,239,239,21
|
|
20230831,151000,65602296,239,239,239,239,0
|
|
20230831,150900,65602296,239,239,239,239,0
|
|
20230831,150800,65602296,239,239,239,239,0
|
|
20230831,150700,65602296,239,239,239,239,6
|
|
20230831,150600,65600862,238,238,238,238,0
|
|
20230831,150500,65600862,238,238,238,238,0
|
|
20230831,150400,65600862,238,238,238,238,0
|
|
20230831,150300,65600862,238,238,238,238,0
|
|
20230831,150200,65600862,238,238,238,238,25663
|
|
20230831,150100,59493068,239,239,239,239,636
|
|
20230831,150000,59341064,238,238,238,238,0
|
|
20230831,145900,59341064,238,238,238,238,0
|
|
20230831,145800,59341064,238,238,238,238,500
|
|
20230831,145700,59222064,239,239,239,239,0
|
|
20230831,145600,59222064,239,238,239,238,301
|
|
20230831,145500,59150375,239,239,239,239,1
|
|
20230831,145400,59150136,239,239,239,239,0
|
|
20230831,145300,59150136,239,239,239,239,12
|
|
20230831,145200,59147268,239,239,239,239,100
|
|
20230831,145100,59123368,238,238,238,238,0
|
|
20230831,145000,59123368,238,238,238,238,0
|
|
20230831,144900,59123368,238,238,238,238,0
|
|
20230831,144800,59123368,238,239,239,238,2303
|
|
20230831,144700,58575154,239,239,239,239,50
|
|
20230831,144600,58563204,238,238,238,238,0
|
|
20230831,144500,58563204,238,238,238,238,0
|
|
20230831,144400,58563204,238,238,238,238,0
|
|
20230831,144300,58563204,238,238,238,238,0
|
|
20230831,144200,58563204,238,238,238,238,501
|
|
20230831,144100,58443966,239,239,239,239,8
|
|
20230831,144000,58442054,239,239,239,239,7
|
|
20230831,143900,58440381,239,239,239,239,0
|
|
20230831,143800,58440381,239,239,239,239,10
|
|
20230831,143700,58437991,239,239,239,239,3
|
|
20230831,143600,58437274,238,238,238,238,0
|
|
20230831,143500,58437274,238,238,238,238,0
|
|
20230831,143400,58437274,238,238,238,238,1522
|
|
20230831,143300,58075038,238,238,238,238,0
|
|
20230831,143200,58075038,238,238,238,238,0
|
|
20230831,143100,58075038,238,238,238,238,0
|
|
20230831,143000,58075038,238,238,238,238,500
|
|
20230831,142900,57956038,238,238,238,238,0
|
|
20230831,142800,57956038,238,238,238,238,10
|
|
20230831,142700,57953658,238,238,238,238,0
|
|
20230831,142600,57953658,238,238,238,238,400
|
|
20230831,142500,57858458,238,238,238,238,0
|
|
20230831,142400,57858458,238,238,238,238,17
|
|
20230831,142300,57854412,239,239,239,239,0
|
|
20230831,142200,57854412,239,239,239,239,0
|
|
20230831,142100,57854412,239,239,239,239,107
|
|
20230831,142000,57828839,239,239,239,239,0
|
|
20230831,141900,57828839,239,239,239,239,400
|
|
20230831,141800,57733239,239,239,239,239,0
|
|
20230831,141700,57733239,239,239,239,239,0
|
|
20230831,141600,57733239,239,239,239,239,0
|
|
20230831,141500,57733239,239,239,239,239,0
|
|
20230831,141400,57733239,239,239,239,239,0
|
|
20230831,141300,57733239,239,239,239,239,4700
|
|
20230831,141200,56609939,238,238,238,238,0
|
|
20230831,141100,56609939,238,238,238,238,1
|
|
20230831,141000,56609701,238,238,238,238,0
|
|
20230831,140900,56609701,238,238,238,238,0
|
|
20230831,140800,56609701,238,238,238,238,114
|
|
20230831,140700,56582569,239,239,239,239,0
|
|
20230831,140600,56582569,239,239,239,239,0
|
|
20230831,140500,56582569,239,239,239,239,0
|
|
20230831,140400,56582569,239,239,239,239,0
|
|
20230831,140300,56582569,239,239,239,239,0
|
|
20230831,140200,56582569,239,239,239,239,4
|
|
20230831,140100,56581613,238,238,238,238,0
|
|
20230831,140000,56581613,238,238,238,238,0
|
|
20230831,135900,56581613,238,238,238,238,0
|
|
20230831,135800,56581613,238,238,238,238,0
|
|
20230831,135700,56581613,238,238,238,238,0
|
|
20230831,135600,56581613,238,238,238,238,39
|
|
20230831,135500,56572331,237,237,237,237,0
|
|
20230831,135400,56572331,237,237,237,237,0
|
|
20230831,135300,56572331,237,240,240,237,33028
|
|
20230831,135200,48710688,239,239,239,239,1707
|
|
20230831,135100,48302715,239,239,239,239,7
|
|
20230831,135000,48301042,239,239,239,239,1
|
|
20230831,134900,48300803,240,240,240,240,10
|
|
20230831,134800,48298403,239,239,239,239,0
|
|
20230831,134700,48298403,239,239,239,239,0
|
|
20230831,134600,48298403,239,239,239,239,0
|
|
20230831,134500,48298403,239,239,239,239,0
|
|
20230831,134400,48298403,239,239,239,239,0
|
|
20230831,134300,48298403,239,239,239,239,0
|
|
20230831,134200,48298403,239,239,239,239,0
|
|
20230831,134100,48298403,239,239,239,239,557
|
|
20230831,134000,48165280,239,239,239,239,14
|
|
20230831,133900,48161934,240,240,240,240,0
|
|
20230831,133800,48161934,240,240,240,240,15
|
|
20230831,133700,48158334,240,240,240,240,0
|
|
20230831,133600,48158334,240,239,240,239,9000
|
|
20230831,133500,46007033,239,239,239,238,1401
|
|
20230831,133400,45672294,240,239,240,239,1000
|
|
20230831,133300,45433185,239,239,239,239,9110
|
|
20230831,133200,43255895,239,239,239,239,900
|
|
20230831,133100,43040795,240,240,240,240,2
|
|
20230831,133000,43040315,240,240,240,240,13
|
|
20230831,132900,43037195,240,240,240,240,0
|
|
20230831,132800,43037195,240,240,240,240,0
|
|
20230831,132700,43037195,240,240,240,239,773
|
|
20230831,132600,42851676,240,240,240,240,0
|
|
20230831,132500,42851676,240,240,240,240,0
|
|
20230831,132400,42851676,240,240,240,240,0
|
|
20230831,132300,42851676,240,240,240,240,0
|
|
20230831,132200,42851676,240,240,240,240,227
|
|
20230831,132100,42797196,240,240,240,240,0
|
|
20230831,132000,42797196,240,240,240,240,0
|
|
20230831,131900,42797196,240,240,240,240,0
|
|
20230831,131800,42797196,240,240,240,240,100
|
|
20230831,131700,42773196,240,240,240,240,0
|
|
20230831,131600,42773196,240,240,240,240,0
|
|
20230831,131500,42773196,240,240,240,240,10
|
|
20230831,131400,42770796,239,239,239,239,5
|
|
20230831,131300,42769601,239,239,239,239,0
|
|
20230831,131200,42769601,239,239,239,239,2
|
|
20230831,131100,42769123,239,239,239,239,11
|
|
20230831,131000,42766494,239,239,239,239,0
|
|
20230831,130900,42766494,239,239,239,239,0
|
|
20230831,130800,42766494,239,239,239,239,0
|
|
20230831,130700,42766494,239,239,239,239,9
|
|
20230831,130600,42764343,239,239,239,239,0
|
|
20230831,130500,42764343,239,239,239,239,151
|
|
20230831,130400,42728254,239,239,239,239,105
|
|
20230831,130300,42703159,240,240,240,240,0
|
|
20230831,130200,42703159,240,240,240,240,1
|
|
20230831,130100,42702919,240,240,240,240,0
|
|
20230831,130000,42702919,240,240,240,240,0
|
|
20230831,125900,42702919,240,240,240,240,0
|
|
20230831,125800,42702919,240,240,240,240,5
|
|
20230831,125700,42701719,240,240,240,240,0
|
|
20230831,125600,42701719,240,240,240,240,0
|
|
20230831,125500,42701719,240,239,240,239,200
|
|
20230831,125400,42653819,240,240,240,240,0
|
|
20230831,125300,42653819,240,240,240,240,0
|
|
20230831,125200,42653819,240,240,240,240,8
|
|
20230831,125100,42651899,240,240,240,240,130
|
|
20230831,125000,42620699,240,240,240,240,100
|
|
20230831,124900,42596699,240,240,240,240,2625
|
|
20230831,124800,41966699,239,239,239,239,318
|
|
20230831,124700,41890697,239,239,239,239,0
|
|
20230831,124600,41890697,239,239,239,239,0
|
|
20230831,124500,41890697,239,239,239,239,0
|
|
20230831,124400,41890697,239,239,239,239,683
|
|
20230831,124300,41727460,240,240,240,240,5000
|
|
20230831,124200,40527460,238,240,240,238,1060
|
|
20230831,124100,40275019,240,240,240,240,0
|
|
20230831,124000,40275019,240,240,240,240,0
|
|
20230831,123900,40275019,240,240,240,240,0
|
|
20230831,123800,40275019,240,240,240,240,0
|
|
20230831,123700,40275019,240,240,240,240,1
|
|
20230831,123600,40274779,240,240,240,240,0
|
|
20230831,123500,40274779,240,240,240,240,0
|
|
20230831,123400,40274779,240,240,240,240,0
|
|
20230831,123300,40274779,240,240,240,240,0
|
|
20230831,123200,40274779,240,240,240,240,20
|
|
20230831,123100,40269979,240,240,240,240,0
|
|
20230831,123000,40269979,240,240,240,240,0
|
|
20230831,122900,40269979,240,240,240,240,0
|
|
20230831,122800,40269979,240,240,240,240,0
|
|
20230831,122700,40269979,240,240,240,240,5
|
|
20230831,122600,40268779,240,240,240,240,0
|
|
20230831,122500,40268779,240,240,240,240,0
|
|
20230831,122400,40268779,240,240,240,240,8
|
|
20230831,122300,40266859,240,240,240,240,4
|
|
20230831,122200,40265899,240,240,240,240,46
|
|
20230831,122100,40254859,240,240,240,240,0
|
|
20230831,122000,40254859,240,240,240,240,10
|
|
20230831,121900,40252459,240,238,240,238,493
|
|
20230831,121800,40134847,239,239,239,239,7
|
|
20230831,121700,40133174,239,239,239,239,0
|
|
20230831,121600,40133174,239,239,239,239,147
|
|
20230831,121500,40098041,239,239,239,239,1
|
|
20230831,121400,40097802,240,240,240,240,0
|
|
20230831,121300,40097802,240,240,240,240,559
|
|
20230831,121200,39963642,240,240,240,240,22
|
|
20230831,121100,39958362,240,240,240,240,6
|
|
20230831,121000,39956922,240,240,240,240,0
|
|
20230831,120900,39956922,240,240,240,240,0
|
|
20230831,120800,39956922,240,240,240,240,0
|
|
20230831,120700,39956922,240,240,240,240,0
|
|
20230831,120600,39956922,240,240,240,240,0
|
|
20230831,120500,39956922,240,240,240,240,0
|
|
20230831,120400,39956922,240,240,240,240,0
|
|
20230831,120300,39956922,240,240,240,240,38
|
|
20230831,120200,39947802,239,239,239,239,0
|
|
20230831,120100,39947802,239,239,239,239,341
|
|
20230831,120000,39866303,238,238,238,238,0
|
|
20230831,115900,39866303,238,238,238,238,0
|
|
20230831,115800,39866303,238,238,238,238,0
|
|
20230831,115700,39866303,238,238,238,238,0
|
|
20230831,115600,39866303,238,238,238,238,0
|
|
20230831,115500,39866303,238,238,238,238,0
|
|
20230831,115400,39866303,238,238,238,238,0
|
|
20230831,115300,39866303,238,238,238,238,0
|
|
20230831,115200,39866303,238,238,238,238,0
|
|
20230831,115100,39866303,238,238,238,238,0
|
|
20230831,115000,39866303,238,238,238,238,0
|
|
20230831,114900,39866303,238,238,238,238,0
|
|
20230831,114800,39866303,238,238,238,238,0
|
|
20230831,114700,39866303,238,239,239,238,2066
|
|
20230831,114600,39373409,238,238,238,238,0
|
|
20230831,114500,39373409,238,238,238,238,14
|
|
20230831,114400,39370077,238,238,238,238,0
|
|
20230831,114300,39370077,238,238,238,238,0
|
|
20230831,114200,39370077,238,238,238,238,0
|
|
20230831,114100,39370077,238,238,238,238,3897
|
|
20230831,114000,38442591,237,237,237,237,0
|
|
20230831,113900,38442591,237,237,237,237,0
|
|
20230831,113800,38442591,237,237,237,237,0
|
|
20230831,113700,38442591,237,237,237,237,0
|
|
20230831,113600,38442591,237,237,237,237,105
|
|
20230831,113500,38417706,237,237,237,237,0
|
|
20230831,113400,38417706,237,237,237,237,0
|
|
20230831,113300,38417706,237,237,237,237,2
|
|
20230831,113200,38417232,238,238,238,238,0
|
|
20230831,113100,38417232,238,238,238,238,0
|
|
20230831,113000,38417232,238,238,238,238,0
|
|
20230831,112900,38417232,238,238,238,238,0
|
|
20230831,112800,38417232,238,238,238,238,771
|
|
20230831,112700,38233734,237,237,237,237,0
|
|
20230831,112600,38233734,237,237,237,237,0
|
|
20230831,112500,38233734,237,237,237,237,80
|
|
20230831,112400,38214774,237,237,237,237,1
|
|
20230831,112300,38214537,238,238,238,238,0
|
|
20230831,112200,38214537,238,238,238,238,0
|
|
20230831,112100,38214537,238,238,238,238,21
|
|
20230831,112000,38209539,238,238,238,238,9
|
|
20230831,111900,38207397,238,238,238,238,10
|
|
20230831,111800,38205017,237,237,237,237,0
|
|
20230831,111700,38205017,237,237,237,237,0
|
|
20230831,111600,38205017,237,237,237,237,0
|
|
20230831,111500,38205017,237,237,237,237,1143
|
|
20230831,111400,37934126,238,238,238,238,0
|
|
20230831,111300,37934126,238,238,238,238,5
|
|
20230831,111200,37932936,238,238,238,238,0
|
|
20230831,111100,37932936,238,238,238,238,1000
|
|
20230831,111000,37694936,238,238,238,238,0
|
|
20230831,110900,37694936,238,238,238,238,0
|
|
20230831,110800,37694936,238,238,238,238,200
|
|
20230831,110700,37647336,238,238,238,238,0
|
|
20230831,110600,37647336,238,238,238,238,0
|
|
20230831,110500,37647336,238,238,238,238,2
|
|
20230831,110400,37646860,237,237,237,237,400
|
|
20230831,110300,37552060,237,237,237,237,0
|
|
20230831,110200,37552060,237,237,237,237,0
|
|
20230831,110100,37552060,237,237,237,237,0
|
|
20230831,110000,37552060,237,237,237,237,0
|
|
20230831,105900,37552060,237,237,237,237,0
|
|
20230831,105800,37552060,237,237,237,237,0
|
|
20230831,105700,37552060,237,237,237,237,120
|
|
20230831,105600,37523620,237,237,237,237,1
|
|
20230831,105500,37523383,238,238,238,238,96
|
|
20230831,105400,37500535,239,239,239,239,10
|
|
20230831,105300,37498145,239,239,239,239,0
|
|
20230831,105200,37498145,239,239,239,239,0
|
|
20230831,105100,37498145,239,239,239,239,0
|
|
20230831,105000,37498145,239,239,239,239,0
|
|
20230831,104900,37498145,239,239,239,239,0
|
|
20230831,104800,37498145,239,239,239,239,0
|
|
20230831,104700,37498145,239,239,239,239,1
|
|
20230831,104600,37497906,239,239,239,239,0
|
|
20230831,104500,37497906,239,239,239,239,0
|
|
20230831,104400,37497906,239,239,239,239,22
|
|
20230831,104300,37492648,239,239,239,239,0
|
|
20230831,104200,37492648,239,239,239,239,0
|
|
20230831,104100,37492648,239,239,239,239,0
|
|
20230831,104000,37492648,239,239,239,239,0
|
|
20230831,103900,37492648,239,239,239,239,1
|
|
20230831,103800,37492409,239,239,239,239,0
|
|
20230831,103700,37492409,239,239,239,239,0
|
|
20230831,103600,37492409,239,239,239,239,2000
|
|
20230831,103500,37014409,239,239,239,239,2000
|
|
20230831,103400,36536409,238,238,238,238,150
|
|
20230831,103300,36500709,239,239,239,239,0
|
|
20230831,103200,36500709,239,239,239,239,0
|
|
20230831,103100,36500709,239,239,239,239,12
|
|
20230831,103000,36497841,239,239,239,239,1
|
|
20230831,102900,36497602,239,239,239,239,0
|
|
20230831,102800,36497602,239,239,239,239,0
|
|
20230831,102700,36497602,239,239,239,239,4
|
|
20230831,102600,36496646,239,239,239,239,0
|
|
20230831,102500,36496646,239,239,239,239,3000
|
|
20230831,102400,35779646,238,238,238,238,0
|
|
20230831,102300,35779646,238,238,238,238,8398
|
|
20230831,102200,33780922,238,238,238,238,402
|
|
20230831,102100,33685246,238,238,238,238,0
|
|
20230831,102000,33685246,238,238,238,238,3598
|
|
20230831,101900,32828922,237,237,237,237,0
|
|
20230831,101800,32828922,237,237,237,237,0
|
|
20230831,101700,32828922,237,237,237,237,0
|
|
20230831,101600,32828922,237,237,237,237,0
|
|
20230831,101500,32828922,237,237,237,237,0
|
|
20230831,101400,32828922,237,237,237,237,0
|
|
20230831,101300,32828922,237,237,237,237,0
|
|
20230831,101200,32828922,237,238,238,237,9914
|
|
20230831,101100,30470290,238,238,238,238,48
|
|
20230831,101000,30458866,238,238,238,238,1
|
|
20230831,100900,30458628,238,238,238,238,1098
|
|
20230831,100800,30197304,238,238,238,238,375
|
|
20230831,100700,30108054,238,238,238,238,250
|
|
20230831,100600,30048554,238,238,238,238,0
|
|
20230831,100500,30048554,238,237,238,236,8188
|
|
20230831,100400,28110740,238,238,238,238,200
|
|
20230831,100300,28063140,238,238,238,238,249
|
|
20230831,100200,28003878,238,238,238,238,0
|
|
20230831,100100,28003878,238,238,238,238,1053
|
|
20230831,100000,27753264,238,238,238,238,516
|
|
20230831,095900,27630456,238,238,238,238,702
|
|
20230831,095800,27463380,238,238,238,238,2501
|
|
20230831,095700,26868142,239,239,239,239,518
|
|
20230831,095600,26744340,239,239,239,239,26
|
|
20230831,095500,26738126,239,239,239,239,0
|
|
20230831,095400,26738126,239,239,239,239,4000
|
|
20230831,095300,25782126,240,240,240,240,2
|
|
20230831,095200,25781646,240,240,240,240,5
|
|
20230831,095100,25780446,239,239,239,239,2
|
|
20230831,095000,25779968,240,240,240,240,2860
|
|
20230831,094900,25093568,241,241,241,241,108
|
|
20230831,094800,25067540,239,239,239,239,0
|
|
20230831,094700,25067540,239,239,239,239,0
|
|
20230831,094600,25067540,239,239,239,239,0
|
|
20230831,094500,25067540,239,239,239,239,0
|
|
20230831,094400,25067540,239,239,239,239,0
|
|
20230831,094300,25067540,239,239,239,239,500
|
|
20230831,094200,24948040,241,240,241,240,6700
|
|
20230831,094100,23339832,241,241,241,241,0
|
|
20230831,094000,23339832,241,241,241,241,0
|
|
20230831,093900,23339832,241,241,241,241,0
|
|
20230831,093800,23339832,241,241,241,240,1202
|
|
20230831,093700,23051346,240,241,241,240,16
|
|
20230831,093600,23047491,241,241,241,241,0
|
|
20230831,093500,23047491,241,241,241,241,5015
|
|
20230831,093400,21838876,241,241,241,240,231
|
|
20230831,093300,21783305,240,239,240,239,4052
|
|
20230831,093200,20810835,240,240,240,240,352
|
|
20230831,093100,20726355,241,241,241,241,104
|
|
20230831,093000,20701291,241,241,241,241,0
|
|
20230831,092900,20701291,241,241,241,241,0
|
|
20230831,092800,20701291,241,241,241,241,0
|
|
20230831,092700,20701291,241,241,241,241,76
|
|
20230831,092600,20682975,241,241,241,241,12
|
|
20230831,092500,20680083,241,241,241,241,0
|
|
20230831,092400,20680083,241,241,241,241,1494
|
|
20230831,092300,20320029,241,241,241,241,7298
|
|
20230831,092200,18561211,241,241,241,241,0
|
|
20230831,092100,18561211,241,241,241,241,20772
|
|
20230831,092000,13555159,241,241,241,241,20
|
|
20230831,091900,13550339,241,241,241,241,10500
|
|
20230831,091800,11019839,241,241,241,241,10245
|
|
20230831,091700,8550794,240,241,241,240,6227
|
|
20230831,091600,7050187,241,241,241,241,7552
|
|
20230831,091500,5230155,241,241,241,241,8944
|
|
20230831,091400,3074651,240,241,241,240,132
|
|
20230831,091300,3042939,241,241,241,241,20
|
|
20230831,091200,3038119,241,241,241,241,310
|
|
20230831,091100,2963409,241,241,241,241,480
|
|
20230831,091000,2847729,241,241,241,241,536
|
|
20230831,090900,2718553,241,240,241,240,82
|
|
20230831,090800,2698854,239,239,239,238,175
|
|
20230831,090700,2657093,240,240,240,240,0
|
|
20230831,090600,2657093,240,241,241,240,15
|
|
20230831,090500,2653489,241,241,241,241,0
|
|
20230831,090400,2653489,241,242,242,241,1035
|
|
20230831,090300,2403054,242,242,242,242,149
|
|
20230831,090200,2366996,242,240,242,238,1712
|
|
20230831,090100,1953879,239,239,239,239,0
|
|
20230831,090000,1953879,239,237,239,237,8228
|