646 lines
28 KiB
CSV
646 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194300,219735934,243,243,243,243,9329
|
|
20230831,194200,219735934,243,243,243,243,0
|
|
20230831,194100,219735934,243,243,243,243,0
|
|
20230831,194000,219735934,243,243,243,243,0
|
|
20230831,193900,219735934,243,243,243,243,0
|
|
20230831,193800,219735934,243,243,243,243,0
|
|
20230831,193700,219735934,243,243,243,243,0
|
|
20230831,193600,219735934,243,243,243,243,0
|
|
20230831,193500,219735934,243,243,243,243,0
|
|
20230831,193400,219735934,243,243,243,243,0
|
|
20230831,193300,219735934,243,243,243,243,0
|
|
20230831,193200,219735934,243,243,243,243,0
|
|
20230831,193100,219735934,243,243,243,243,0
|
|
20230831,193000,219735934,243,243,243,243,0
|
|
20230831,192900,219735934,243,243,243,243,0
|
|
20230831,192800,219735934,243,243,243,243,0
|
|
20230831,192700,219735934,243,243,243,243,0
|
|
20230831,192600,219735934,243,243,243,243,0
|
|
20230831,192500,219735934,243,243,243,243,0
|
|
20230831,192400,219735934,243,243,243,243,0
|
|
20230831,192300,219735934,243,243,243,243,0
|
|
20230831,192200,219735934,243,243,243,243,0
|
|
20230831,192100,219735934,243,243,243,243,0
|
|
20230831,192000,219735934,243,243,243,243,0
|
|
20230831,191900,219735934,243,243,243,243,0
|
|
20230831,191800,219735934,243,243,243,243,0
|
|
20230831,191700,219735934,243,243,243,243,0
|
|
20230831,191600,219735934,243,243,243,243,0
|
|
20230831,191500,219735934,243,243,243,243,0
|
|
20230831,191400,219735934,243,243,243,243,0
|
|
20230831,191300,219735934,243,243,243,243,9329
|
|
20230831,191200,219735934,243,243,243,243,0
|
|
20230831,191100,219735934,243,243,243,243,0
|
|
20230831,191000,219735934,243,243,243,243,0
|
|
20230831,190900,219735934,243,243,243,243,0
|
|
20230831,190800,219735934,243,243,243,243,0
|
|
20230831,190700,219735934,243,243,243,243,0
|
|
20230831,190600,219735934,243,243,243,243,0
|
|
20230831,190500,219735934,243,243,243,243,0
|
|
20230831,190400,219735934,243,243,243,243,0
|
|
20230831,190300,219735934,243,243,243,243,0
|
|
20230831,190200,219735934,243,243,243,243,0
|
|
20230831,190100,219735934,243,243,243,243,0
|
|
20230831,190000,219735934,243,243,243,243,0
|
|
20230831,185900,219735934,243,243,243,243,0
|
|
20230831,185800,219735934,243,243,243,243,0
|
|
20230831,185700,219735934,243,243,243,243,0
|
|
20230831,185600,219735934,243,243,243,243,0
|
|
20230831,185500,219735934,243,243,243,243,0
|
|
20230831,185400,219735934,243,243,243,243,0
|
|
20230831,185300,219735934,243,243,243,243,0
|
|
20230831,185200,219735934,243,243,243,243,0
|
|
20230831,185100,219735934,243,243,243,243,0
|
|
20230831,185000,219735934,243,243,243,243,0
|
|
20230831,184900,219735934,243,243,243,243,0
|
|
20230831,184800,219735934,243,243,243,243,0
|
|
20230831,184700,219735934,243,243,243,243,0
|
|
20230831,184600,219735934,243,243,243,243,0
|
|
20230831,184500,219735934,243,243,243,243,0
|
|
20230831,184400,219735934,243,243,243,243,0
|
|
20230831,184300,219735934,243,243,243,243,9329
|
|
20230831,184200,219735934,243,243,243,243,0
|
|
20230831,184100,219735934,243,243,243,243,0
|
|
20230831,184000,219735934,243,243,243,243,0
|
|
20230831,183900,219735934,243,243,243,243,0
|
|
20230831,183800,219735934,243,243,243,243,0
|
|
20230831,183700,219735934,243,243,243,243,0
|
|
20230831,183600,219735934,243,243,243,243,0
|
|
20230831,183500,219735934,243,243,243,243,0
|
|
20230831,183400,219735934,243,243,243,243,0
|
|
20230831,183300,219735934,243,243,243,243,0
|
|
20230831,183200,219735934,243,243,243,243,0
|
|
20230831,183100,219735934,243,243,243,243,0
|
|
20230831,183000,219735934,243,243,243,243,0
|
|
20230831,182900,219735934,243,243,243,243,0
|
|
20230831,182800,219735934,243,243,243,243,0
|
|
20230831,182700,219735934,243,243,243,243,0
|
|
20230831,182600,219735934,243,243,243,243,0
|
|
20230831,182500,219735934,243,243,243,243,0
|
|
20230831,182400,219735934,243,243,243,243,0
|
|
20230831,182300,219735934,243,243,243,243,0
|
|
20230831,182200,219735934,243,243,243,243,0
|
|
20230831,182100,219735934,243,243,243,243,0
|
|
20230831,182000,219735934,243,243,243,243,0
|
|
20230831,181900,219735934,243,243,243,243,0
|
|
20230831,181800,219735934,243,243,243,243,0
|
|
20230831,181700,219735934,243,243,243,243,0
|
|
20230831,181600,219735934,243,243,243,243,0
|
|
20230831,181500,219735934,243,243,243,243,0
|
|
20230831,181400,219735934,243,243,243,243,0
|
|
20230831,181300,219735934,243,243,243,243,9329
|
|
20230831,181200,219735934,243,243,243,243,0
|
|
20230831,181100,219735934,243,243,243,243,0
|
|
20230831,181000,219735934,243,243,243,243,0
|
|
20230831,180900,219735934,243,243,243,243,0
|
|
20230831,180800,219735934,243,243,243,243,0
|
|
20230831,180700,219735934,243,243,243,243,0
|
|
20230831,180600,219735934,243,243,243,243,0
|
|
20230831,180500,219735934,243,243,243,243,0
|
|
20230831,180400,219735934,243,243,243,243,0
|
|
20230831,180300,219735934,243,243,243,243,0
|
|
20230831,180200,219735934,243,243,243,243,0
|
|
20230831,180100,219735934,243,243,243,243,0
|
|
20230831,180000,219735934,243,243,243,243,0
|
|
20230831,175900,219735934,243,243,243,243,0
|
|
20230831,175800,219735934,243,243,243,243,0
|
|
20230831,175700,219735934,243,243,243,243,0
|
|
20230831,175600,219735934,243,243,243,243,0
|
|
20230831,175500,219735934,243,243,243,243,0
|
|
20230831,175400,219735934,243,243,243,243,0
|
|
20230831,175300,219735934,243,243,243,243,0
|
|
20230831,175200,219735934,243,243,243,243,0
|
|
20230831,175100,219735934,243,243,243,243,0
|
|
20230831,175000,219735934,243,243,243,243,0
|
|
20230831,174900,219735934,243,243,243,243,0
|
|
20230831,174800,219735934,243,243,243,243,0
|
|
20230831,174700,219735934,243,243,243,243,0
|
|
20230831,174600,219735934,243,243,243,243,0
|
|
20230831,174500,219735934,243,243,243,243,0
|
|
20230831,174400,219735934,243,243,243,243,0
|
|
20230831,174300,219735934,243,243,243,243,9329
|
|
20230831,174200,219735934,243,243,243,243,0
|
|
20230831,174100,219735934,243,243,243,243,0
|
|
20230831,174000,219735934,243,243,243,243,0
|
|
20230831,173900,219735934,243,243,243,243,0
|
|
20230831,173800,219735934,243,243,243,243,0
|
|
20230831,173700,219735934,243,243,243,243,0
|
|
20230831,173600,219735934,243,243,243,243,0
|
|
20230831,173500,219735934,243,243,243,243,0
|
|
20230831,173400,219735934,243,243,243,243,0
|
|
20230831,173300,219735934,243,243,243,243,0
|
|
20230831,173200,219735934,243,243,243,243,0
|
|
20230831,173100,219735934,243,243,243,243,0
|
|
20230831,173000,219735934,243,243,243,243,0
|
|
20230831,172900,219735934,243,243,243,243,0
|
|
20230831,172800,219735934,243,243,243,243,0
|
|
20230831,172700,219735934,243,243,243,243,0
|
|
20230831,172600,219735934,243,243,243,243,0
|
|
20230831,172500,219735934,243,243,243,243,0
|
|
20230831,172400,219735934,243,243,243,243,0
|
|
20230831,172300,219735934,243,243,243,243,0
|
|
20230831,172200,219735934,243,243,243,243,0
|
|
20230831,172100,219735934,243,243,243,243,0
|
|
20230831,172000,219735934,243,243,243,243,0
|
|
20230831,171900,219735934,243,243,243,243,0
|
|
20230831,171800,219735934,243,243,243,243,0
|
|
20230831,171700,219735934,243,243,243,243,0
|
|
20230831,171600,219735934,243,243,243,243,0
|
|
20230831,171500,219735934,243,243,243,243,0
|
|
20230831,171400,219735934,243,243,243,243,0
|
|
20230831,171300,219735934,243,243,243,243,9329
|
|
20230831,171200,219735934,243,243,243,243,0
|
|
20230831,171100,219735934,243,243,243,243,0
|
|
20230831,171000,219735934,243,243,243,243,0
|
|
20230831,170900,219735934,243,243,243,243,0
|
|
20230831,170800,219735934,243,243,243,243,0
|
|
20230831,170700,219735934,243,243,243,243,0
|
|
20230831,170600,219735934,243,243,243,243,0
|
|
20230831,170500,219735934,243,243,243,243,0
|
|
20230831,170400,219735934,243,243,243,243,0
|
|
20230831,170300,219735934,243,243,243,243,0
|
|
20230831,170200,219735934,243,243,243,243,0
|
|
20230831,170100,219735934,243,243,243,243,0
|
|
20230831,170000,219735934,243,243,243,243,0
|
|
20230831,165900,219735934,243,243,243,243,0
|
|
20230831,165800,219735934,243,243,243,243,0
|
|
20230831,165700,219735934,243,243,243,243,0
|
|
20230831,165600,219735934,243,243,243,243,0
|
|
20230831,165500,219735934,243,243,243,243,0
|
|
20230831,165400,219735934,243,243,243,243,0
|
|
20230831,165300,219735934,243,243,243,243,0
|
|
20230831,165200,219735934,243,243,243,243,0
|
|
20230831,165100,219735934,243,243,243,243,0
|
|
20230831,165000,219735934,243,243,243,243,0
|
|
20230831,164900,219735934,243,243,243,243,0
|
|
20230831,164800,219735934,243,243,243,243,0
|
|
20230831,164700,219735934,243,243,243,243,0
|
|
20230831,164600,219735934,243,243,243,243,0
|
|
20230831,164500,219735934,243,243,243,243,0
|
|
20230831,164400,219735934,243,243,243,243,0
|
|
20230831,164300,219735934,243,243,243,243,9329
|
|
20230831,164200,219735934,243,243,243,243,0
|
|
20230831,164100,219735934,243,243,243,243,0
|
|
20230831,164000,219735934,243,243,243,243,0
|
|
20230831,163900,219735934,243,243,243,243,0
|
|
20230831,163800,219735934,243,243,243,243,0
|
|
20230831,163700,219735934,243,243,243,243,0
|
|
20230831,163600,219735934,243,243,243,243,0
|
|
20230831,163500,219735934,243,243,243,243,0
|
|
20230831,163400,219735934,243,243,243,243,0
|
|
20230831,163300,219735934,243,243,243,243,0
|
|
20230831,163200,219735934,243,243,243,243,0
|
|
20230831,163100,219735934,243,243,243,243,0
|
|
20230831,163000,219735934,243,243,243,243,0
|
|
20230831,162900,219735934,243,243,243,243,0
|
|
20230831,162800,219735934,243,243,243,243,0
|
|
20230831,162700,219735934,243,243,243,243,0
|
|
20230831,162600,219735934,243,243,243,243,0
|
|
20230831,162500,219735934,243,243,243,243,0
|
|
20230831,162400,219735934,243,243,243,243,0
|
|
20230831,162300,219735934,243,243,243,243,0
|
|
20230831,162200,219735934,243,243,243,243,0
|
|
20230831,162100,219735934,243,243,243,243,0
|
|
20230831,162000,219735934,243,243,243,243,0
|
|
20230831,161900,219735934,243,243,243,243,0
|
|
20230831,161800,219735934,243,243,243,243,0
|
|
20230831,161700,219735934,243,243,243,243,0
|
|
20230831,161600,219735934,243,243,243,243,0
|
|
20230831,161500,219735934,243,243,243,243,0
|
|
20230831,161400,219735934,243,243,243,243,0
|
|
20230831,161300,219735934,243,243,243,243,9329
|
|
20230831,161200,219735934,243,243,243,243,0
|
|
20230831,161100,219735934,243,243,243,243,0
|
|
20230831,161000,219735934,243,243,243,243,0
|
|
20230831,160900,219735934,243,243,243,243,0
|
|
20230831,160800,219735934,243,243,243,243,0
|
|
20230831,160700,219735934,243,243,243,243,0
|
|
20230831,160600,219735934,243,243,243,243,0
|
|
20230831,160500,219735934,243,243,243,243,0
|
|
20230831,160400,219735934,243,243,243,243,0
|
|
20230831,160300,219735934,243,243,243,243,0
|
|
20230831,160200,219735934,243,243,243,243,0
|
|
20230831,160100,219735934,243,243,243,243,0
|
|
20230831,160000,219735934,243,243,243,243,0
|
|
20230831,155900,219735934,243,243,243,243,0
|
|
20230831,155800,219735934,243,243,243,243,0
|
|
20230831,155700,219735934,243,243,243,243,0
|
|
20230831,155600,219735934,243,243,243,243,0
|
|
20230831,155500,219735934,243,243,243,243,0
|
|
20230831,155400,219735934,243,243,243,243,0
|
|
20230831,155300,219735934,243,243,243,243,0
|
|
20230831,155200,219735934,243,243,243,243,0
|
|
20230831,155100,219735934,243,243,243,243,0
|
|
20230831,155000,219735934,243,243,243,243,0
|
|
20230831,154900,219735934,243,243,243,243,0
|
|
20230831,154800,219735934,243,243,243,243,0
|
|
20230831,154700,219735934,243,243,243,243,0
|
|
20230831,154600,219735934,243,243,243,243,0
|
|
20230831,154500,219735934,243,243,243,243,0
|
|
20230831,154400,219735934,243,243,243,243,0
|
|
20230831,154300,219735934,243,243,243,243,9329
|
|
20230831,154200,219735934,243,243,243,243,0
|
|
20230831,154100,219735934,243,243,243,243,0
|
|
20230831,154000,219735934,243,243,243,243,0
|
|
20230831,153900,219735934,243,243,243,243,0
|
|
20230831,153800,219735934,243,243,243,243,0
|
|
20230831,153700,219735934,243,243,243,243,0
|
|
20230831,153600,219735934,243,243,243,243,0
|
|
20230831,153500,219735934,243,243,243,243,0
|
|
20230831,153400,219735934,243,243,243,243,0
|
|
20230831,153300,219735934,243,243,243,243,0
|
|
20230831,153200,219735934,243,243,243,243,0
|
|
20230831,153100,219735934,243,243,243,243,0
|
|
20230831,153000,219735934,243,243,243,243,9329
|
|
20230831,152900,217468987,243,243,243,243,0
|
|
20230831,152800,217468987,243,243,243,243,0
|
|
20230831,152700,217468987,243,243,243,243,0
|
|
20230831,152600,217468987,243,243,243,243,0
|
|
20230831,152500,217468987,243,243,243,243,0
|
|
20230831,152400,217468987,243,243,243,243,0
|
|
20230831,152300,217468987,243,243,243,243,0
|
|
20230831,152200,217468987,243,243,243,243,0
|
|
20230831,152100,217468987,243,243,243,243,0
|
|
20230831,152000,217468987,243,243,243,243,0
|
|
20230831,151900,217468987,243,243,243,243,100
|
|
20230831,151800,217444687,243,243,243,243,501
|
|
20230831,151700,217322944,242,242,243,242,51883
|
|
20230831,151600,204767257,243,243,243,242,66
|
|
20230831,151500,204751261,242,242,242,242,0
|
|
20230831,151400,204751261,242,242,242,242,3740
|
|
20230831,151300,203846181,243,243,243,243,41
|
|
20230831,151200,203836218,243,243,243,243,97
|
|
20230831,151100,203812647,243,243,243,243,1
|
|
20230831,151000,203812404,242,242,243,242,33005
|
|
20230831,150900,195825193,243,243,243,243,0
|
|
20230831,150800,195825193,243,243,243,243,300
|
|
20230831,150700,195752293,243,243,243,243,699
|
|
20230831,150600,195582436,242,243,243,242,6005
|
|
20230831,150500,194129221,243,243,243,243,0
|
|
20230831,150400,194129221,243,243,243,243,0
|
|
20230831,150300,194129221,243,243,243,243,0
|
|
20230831,150200,194129221,243,243,243,243,0
|
|
20230831,150100,194129221,243,243,243,243,0
|
|
20230831,150000,194129221,243,243,243,243,0
|
|
20230831,145900,194129221,243,243,243,243,0
|
|
20230831,145800,194129221,243,243,243,243,0
|
|
20230831,145700,194129221,243,243,243,243,0
|
|
20230831,145600,194129221,243,243,243,243,0
|
|
20230831,145500,194129221,243,243,243,243,0
|
|
20230831,145400,194129221,243,243,243,243,320
|
|
20230831,145300,194051461,243,243,243,243,0
|
|
20230831,145200,194051461,243,243,243,243,0
|
|
20230831,145100,194051461,243,243,243,243,0
|
|
20230831,145000,194051461,243,243,243,243,36
|
|
20230831,144900,194042713,243,243,243,243,500
|
|
20230831,144800,193921213,243,242,243,242,35120
|
|
20230831,144700,185394669,242,242,242,242,0
|
|
20230831,144600,185394669,242,242,242,242,1
|
|
20230831,144500,185394427,241,242,242,241,6510
|
|
20230831,144400,183825312,242,242,242,242,0
|
|
20230831,144300,183825312,242,242,242,242,0
|
|
20230831,144200,183825312,242,242,242,242,0
|
|
20230831,144100,183825312,242,242,242,242,0
|
|
20230831,144000,183825312,242,242,242,242,0
|
|
20230831,143900,183825312,242,242,242,242,0
|
|
20230831,143800,183825312,242,242,242,242,36
|
|
20230831,143700,183816600,242,242,242,242,200
|
|
20230831,143600,183768200,242,242,242,241,5826
|
|
20230831,143500,182363986,242,242,242,241,5755
|
|
20230831,143400,180976959,241,242,242,241,5706
|
|
20230831,143300,179601790,242,242,242,242,0
|
|
20230831,143200,179601790,242,242,242,241,3
|
|
20230831,143100,179601065,240,241,241,240,100000
|
|
20230831,143000,155593793,241,241,241,241,1
|
|
20230831,142900,155593552,242,242,242,242,0
|
|
20230831,142800,155593552,242,242,242,242,1850
|
|
20230831,142700,155145852,243,243,243,243,0
|
|
20230831,142600,155145852,243,243,243,243,1
|
|
20230831,142500,155145609,241,240,241,240,13591
|
|
20230831,142400,151870179,241,241,241,241,10
|
|
20230831,142300,151867769,241,241,241,241,0
|
|
20230831,142200,151867769,241,241,241,241,0
|
|
20230831,142100,151867769,241,241,241,241,2900
|
|
20230831,142000,151168869,241,241,241,241,0
|
|
20230831,141900,151168869,241,241,241,241,0
|
|
20230831,141800,151168869,241,241,241,241,0
|
|
20230831,141700,151168869,241,241,241,241,0
|
|
20230831,141600,151168869,241,241,241,241,2450
|
|
20230831,141500,150578419,241,241,241,241,0
|
|
20230831,141400,150578419,241,241,241,241,40
|
|
20230831,141300,150568779,241,241,241,241,0
|
|
20230831,141200,150568779,241,241,241,241,100
|
|
20230831,141100,150544679,241,241,241,241,0
|
|
20230831,141000,150544679,241,241,241,241,0
|
|
20230831,140900,150544679,241,241,241,241,0
|
|
20230831,140800,150544679,241,241,241,241,20
|
|
20230831,140700,150539859,240,241,241,240,6010
|
|
20230831,140600,149097449,241,241,241,241,4
|
|
20230831,140500,149096485,242,242,242,242,0
|
|
20230831,140400,149096485,242,242,242,242,1
|
|
20230831,140300,149096243,240,240,240,240,1000
|
|
20230831,140200,148856243,242,240,242,240,1442
|
|
20230831,140100,148510161,240,240,240,240,3754
|
|
20230831,140000,147609201,241,241,241,241,0
|
|
20230831,135900,147609201,241,241,241,241,31
|
|
20230831,135800,147601730,241,241,241,241,0
|
|
20230831,135700,147601730,241,241,241,241,0
|
|
20230831,135600,147601730,241,241,241,241,56
|
|
20230831,135500,147588234,241,241,241,241,500
|
|
20230831,135400,147467734,241,241,241,241,0
|
|
20230831,135300,147467734,241,241,241,241,42
|
|
20230831,135200,147457612,241,241,241,241,3800
|
|
20230831,135100,146541812,242,242,242,242,0
|
|
20230831,135000,146541812,242,242,242,242,0
|
|
20230831,134900,146541812,242,242,242,242,0
|
|
20230831,134800,146541812,242,242,242,242,1
|
|
20230831,134700,146541570,242,242,242,242,24
|
|
20230831,134600,146535762,242,242,242,242,3766
|
|
20230831,134500,145624390,242,242,242,242,3328
|
|
20230831,134400,144819014,241,241,241,241,4061
|
|
20230831,134300,143840313,241,241,241,241,0
|
|
20230831,134200,143840313,241,241,241,241,0
|
|
20230831,134100,143840313,241,241,241,241,276
|
|
20230831,134000,143773797,241,241,241,241,3724
|
|
20230831,133900,142876313,242,242,242,242,40
|
|
20230831,133800,142866633,242,242,242,242,0
|
|
20230831,133700,142866633,242,242,242,242,0
|
|
20230831,133600,142866633,242,242,242,242,0
|
|
20230831,133500,142866633,242,242,242,242,30
|
|
20230831,133400,142859373,242,242,242,242,0
|
|
20230831,133300,142859373,242,242,242,242,17
|
|
20230831,133200,142855259,242,242,242,242,2
|
|
20230831,133100,142854775,242,242,242,242,0
|
|
20230831,133000,142854775,242,242,242,242,37
|
|
20230831,132900,142845821,242,242,242,242,0
|
|
20230831,132800,142845821,242,242,242,242,0
|
|
20230831,132700,142845821,242,242,242,242,0
|
|
20230831,132600,142845821,242,242,242,242,0
|
|
20230831,132500,142845821,242,242,242,242,0
|
|
20230831,132400,142845821,242,241,242,241,50
|
|
20230831,132300,142833733,242,242,242,242,0
|
|
20230831,132200,142833733,242,242,242,242,0
|
|
20230831,132100,142833733,242,241,242,241,51
|
|
20230831,132000,142821392,242,241,242,241,203
|
|
20230831,131900,142772369,242,242,242,242,0
|
|
20230831,131800,142772369,242,242,242,242,0
|
|
20230831,131700,142772369,242,242,242,242,400
|
|
20230831,131600,142675569,242,242,242,242,116
|
|
20230831,131500,142647497,242,241,242,241,4373
|
|
20230831,131400,141593603,241,240,241,240,12987
|
|
20230831,131300,138476722,240,241,241,240,15
|
|
20230831,131200,138473108,242,242,242,242,0
|
|
20230831,131100,138473108,242,242,242,242,0
|
|
20230831,131000,138473108,242,242,242,242,0
|
|
20230831,130900,138473108,242,242,242,242,1
|
|
20230831,130800,138472866,241,241,241,241,0
|
|
20230831,130700,138472866,241,241,241,241,0
|
|
20230831,130600,138472866,241,241,241,241,16705
|
|
20230831,130500,134446961,241,241,241,241,1
|
|
20230831,130400,134446720,241,241,241,241,0
|
|
20230831,130300,134446720,241,241,241,241,10
|
|
20230831,130200,134444310,241,241,241,241,0
|
|
20230831,130100,134444310,241,241,241,241,29
|
|
20230831,130000,134437321,240,240,240,240,32000
|
|
20230831,125900,126757321,241,241,241,241,0
|
|
20230831,125800,126757321,241,241,241,241,11700
|
|
20230831,125700,123937621,241,241,241,241,0
|
|
20230831,125600,123937621,241,241,241,241,0
|
|
20230831,125500,123937621,241,241,241,241,0
|
|
20230831,125400,123937621,241,241,241,241,65
|
|
20230831,125300,123921956,241,241,241,240,13135
|
|
20230831,125200,120769421,241,240,241,240,20120
|
|
20230831,125100,115940601,241,241,241,241,0
|
|
20230831,125000,115940601,241,241,241,241,0
|
|
20230831,124900,115940601,241,241,241,241,200
|
|
20230831,124800,115892401,241,241,241,241,0
|
|
20230831,124700,115892401,241,241,241,241,15
|
|
20230831,124600,115888786,241,241,241,241,0
|
|
20230831,124500,115888786,241,241,241,241,2
|
|
20230831,124400,115888304,241,241,241,241,1
|
|
20230831,124300,115888063,241,241,241,241,50
|
|
20230831,124200,115876013,241,241,241,241,0
|
|
20230831,124100,115876013,241,241,241,241,2771
|
|
20230831,124000,115208202,241,241,241,241,0
|
|
20230831,123900,115208202,241,241,241,241,0
|
|
20230831,123800,115208202,241,241,241,241,0
|
|
20230831,123700,115208202,241,241,241,241,0
|
|
20230831,123600,115208202,241,241,241,241,0
|
|
20230831,123500,115208202,241,241,241,241,0
|
|
20230831,123400,115208202,241,241,241,241,0
|
|
20230831,123300,115208202,241,241,241,241,0
|
|
20230831,123200,115208202,241,241,241,241,0
|
|
20230831,123100,115208202,241,241,241,241,0
|
|
20230831,123000,115208202,241,241,241,241,1
|
|
20230831,122900,115207961,240,240,240,240,0
|
|
20230831,122800,115207961,240,240,240,240,0
|
|
20230831,122700,115207961,240,240,240,240,0
|
|
20230831,122600,115207961,240,240,240,240,0
|
|
20230831,122500,115207961,240,240,240,240,0
|
|
20230831,122400,115207961,240,240,240,240,2664
|
|
20230831,122300,114568601,241,241,241,241,0
|
|
20230831,122200,114568601,241,241,241,241,1
|
|
20230831,122100,114568360,241,241,241,241,14
|
|
20230831,122000,114564986,241,241,241,241,0
|
|
20230831,121900,114564986,241,241,241,241,0
|
|
20230831,121800,114564986,241,241,241,241,0
|
|
20230831,121700,114564986,241,241,241,241,0
|
|
20230831,121600,114564986,241,241,241,241,0
|
|
20230831,121500,114564986,241,241,241,241,0
|
|
20230831,121400,114564986,241,241,241,241,0
|
|
20230831,121300,114564986,241,241,241,241,0
|
|
20230831,121200,114564986,241,241,241,241,0
|
|
20230831,121100,114564986,241,241,241,241,0
|
|
20230831,121000,114564986,241,241,241,241,0
|
|
20230831,120900,114564986,241,241,241,241,0
|
|
20230831,120800,114564986,241,241,241,241,0
|
|
20230831,120700,114564986,241,241,241,241,24
|
|
20230831,120600,114559202,241,241,241,241,0
|
|
20230831,120500,114559202,241,240,241,239,16818
|
|
20230831,120400,110535604,241,241,241,241,0
|
|
20230831,120300,110535604,241,241,241,241,0
|
|
20230831,120200,110535604,241,241,241,241,0
|
|
20230831,120100,110535604,241,241,241,241,0
|
|
20230831,120000,110535604,241,241,241,241,0
|
|
20230831,115900,110535604,241,241,241,241,285
|
|
20230831,115800,110466919,241,241,241,241,0
|
|
20230831,115700,110466919,241,241,241,241,50
|
|
20230831,115600,110454869,241,241,241,241,0
|
|
20230831,115500,110454869,241,241,241,241,0
|
|
20230831,115400,110454869,241,241,241,241,0
|
|
20230831,115300,110454869,241,241,241,241,0
|
|
20230831,115200,110454869,241,241,241,241,0
|
|
20230831,115100,110454869,241,241,241,241,0
|
|
20230831,115000,110454869,241,241,241,241,100
|
|
20230831,114900,110430769,241,241,241,241,7
|
|
20230831,114800,110429082,241,241,241,241,1
|
|
20230831,114700,110428841,239,239,239,239,0
|
|
20230831,114600,110428841,239,239,239,239,0
|
|
20230831,114500,110428841,239,239,239,239,86
|
|
20230831,114400,110408287,241,241,241,241,0
|
|
20230831,114300,110408287,241,241,241,241,0
|
|
20230831,114200,110408287,241,241,241,241,0
|
|
20230831,114100,110408287,241,241,241,241,0
|
|
20230831,114000,110408287,241,241,241,241,306
|
|
20230831,113900,110334541,241,241,241,241,302
|
|
20230831,113800,110261759,241,241,241,241,26
|
|
20230831,113700,110255493,239,239,239,239,0
|
|
20230831,113600,110255493,239,240,240,239,144
|
|
20230831,113500,110221075,239,239,239,239,0
|
|
20230831,113400,110221075,239,239,239,239,15000
|
|
20230831,113300,106636075,240,240,240,240,0
|
|
20230831,113200,106636075,240,240,240,240,0
|
|
20230831,113100,106636075,240,240,240,240,401
|
|
20230831,113000,106539835,240,242,242,240,40200
|
|
20230831,112900,96872332,242,242,242,242,101
|
|
20230831,112800,96847890,242,242,242,242,0
|
|
20230831,112700,96847890,242,242,242,242,0
|
|
20230831,112600,96847890,242,242,242,242,0
|
|
20230831,112500,96847890,242,242,242,242,0
|
|
20230831,112400,96847890,242,242,242,242,0
|
|
20230831,112300,96847890,242,242,242,242,0
|
|
20230831,112200,96847890,242,240,242,240,3402
|
|
20230831,112100,96027915,241,241,241,241,272
|
|
20230831,112000,95962363,241,241,241,241,0
|
|
20230831,111900,95962363,241,241,241,241,10
|
|
20230831,111800,95959953,241,241,241,241,47
|
|
20230831,111700,95948626,241,241,241,241,530
|
|
20230831,111600,95820896,241,241,241,241,0
|
|
20230831,111500,95820896,241,241,241,241,0
|
|
20230831,111400,95820896,241,241,241,241,0
|
|
20230831,111300,95820896,241,241,241,241,707
|
|
20230831,111200,95650509,241,241,241,241,0
|
|
20230831,111100,95650509,241,241,241,241,14
|
|
20230831,111000,95647135,241,241,241,241,7
|
|
20230831,110900,95645448,241,241,241,241,0
|
|
20230831,110800,95645448,241,241,241,241,0
|
|
20230831,110700,95645448,241,241,241,241,0
|
|
20230831,110600,95645448,241,241,241,241,4002
|
|
20230831,110500,94680966,241,241,241,241,0
|
|
20230831,110400,94680966,241,241,241,241,0
|
|
20230831,110300,94680966,241,241,241,241,0
|
|
20230831,110200,94680966,241,240,241,240,11230
|
|
20230831,110100,91985756,240,240,240,239,30002
|
|
20230831,110000,84804666,240,240,240,240,426
|
|
20230831,105900,84702426,241,241,241,241,0
|
|
20230831,105800,84702426,241,241,241,241,0
|
|
20230831,105700,84702426,241,241,241,241,0
|
|
20230831,105600,84702426,241,241,241,241,220
|
|
20230831,105500,84649406,241,241,241,241,13
|
|
20230831,105400,84646273,241,241,241,241,0
|
|
20230831,105300,84646273,241,241,241,241,120
|
|
20230831,105200,84617353,241,241,241,241,0
|
|
20230831,105100,84617353,241,241,241,241,3
|
|
20230831,105000,84616630,241,241,241,241,0
|
|
20230831,104900,84616630,241,241,241,241,0
|
|
20230831,104800,84616630,241,241,241,241,3
|
|
20230831,104700,84615907,241,241,241,241,0
|
|
20230831,104600,84615907,241,241,241,241,0
|
|
20230831,104500,84615907,241,241,241,241,50
|
|
20230831,104400,84603857,241,241,241,241,4
|
|
20230831,104300,84602893,241,241,241,241,0
|
|
20230831,104200,84602893,241,241,241,241,11
|
|
20230831,104100,84600242,241,241,241,241,2
|
|
20230831,104000,84599760,241,241,241,240,872
|
|
20230831,103900,84389628,241,241,241,241,0
|
|
20230831,103800,84389628,241,241,241,241,0
|
|
20230831,103700,84389628,241,241,241,241,0
|
|
20230831,103600,84389628,241,241,241,241,0
|
|
20230831,103500,84389628,241,241,241,241,0
|
|
20230831,103400,84389628,241,241,241,241,154
|
|
20230831,103300,84352514,241,241,241,241,0
|
|
20230831,103200,84352514,241,241,241,241,276
|
|
20230831,103100,84285998,241,241,241,241,10
|
|
20230831,103000,84283588,241,241,241,241,50
|
|
20230831,102900,84271538,240,241,241,240,1003
|
|
20230831,102800,84030815,241,241,241,241,0
|
|
20230831,102700,84030815,241,241,241,241,0
|
|
20230831,102600,84030815,241,241,241,241,0
|
|
20230831,102500,84030815,241,241,241,241,1
|
|
20230831,102400,84030574,240,240,240,240,1182
|
|
20230831,102300,83746894,240,241,241,240,5174
|
|
20230831,102200,82504334,241,241,241,241,1472
|
|
20230831,102100,82149582,241,241,241,241,2
|
|
20230831,102000,82149100,241,241,241,241,0
|
|
20230831,101900,82149100,241,241,241,241,11
|
|
20230831,101800,82146449,241,241,241,241,501
|
|
20230831,101700,82025708,241,241,241,241,0
|
|
20230831,101600,82025708,241,241,241,241,15
|
|
20230831,101500,82022093,241,240,241,240,8641
|
|
20230831,101400,79948248,239,240,240,239,10500
|
|
20230831,101300,77438248,240,240,240,240,2
|
|
20230831,101200,77437768,239,240,240,239,50000
|
|
20230831,101100,65464513,241,241,241,240,2520
|
|
20230831,101000,64858693,240,242,242,240,27531
|
|
20230831,100900,58241492,242,242,242,242,8
|
|
20230831,100800,58239556,242,242,242,242,110
|
|
20230831,100700,58212936,242,242,242,242,15
|
|
20230831,100600,58209306,242,242,242,242,851
|
|
20230831,100500,58003364,241,241,241,241,5000
|
|
20230831,100400,56798364,241,241,241,241,7785
|
|
20230831,100300,54922179,241,241,241,241,201
|
|
20230831,100200,54873738,239,241,241,239,40911
|
|
20230831,100100,45070330,241,241,241,241,10000
|
|
20230831,100000,42660330,242,242,242,242,0
|
|
20230831,095900,42660330,242,242,242,242,1
|
|
20230831,095800,42660088,242,242,242,242,2600
|
|
20230831,095700,42030888,242,243,243,242,2
|
|
20230831,095600,42030403,244,244,244,244,0
|
|
20230831,095500,42030403,244,244,244,244,0
|
|
20230831,095400,42030403,244,244,244,244,0
|
|
20230831,095300,42030403,244,244,244,244,1503
|
|
20230831,095200,41663671,243,243,243,243,6072
|
|
20230831,095100,40188175,244,244,244,244,1500
|
|
20230831,095000,39822175,244,243,244,243,111
|
|
20230831,094900,39795191,243,243,243,243,0
|
|
20230831,094800,39795191,243,243,243,243,6253
|
|
20230831,094700,38275712,243,242,243,242,296
|
|
20230831,094600,38204079,243,243,243,243,100
|
|
20230831,094500,38179779,243,243,243,243,0
|
|
20230831,094400,38179779,243,243,243,242,1146
|
|
20230831,094300,37902301,243,243,243,243,0
|
|
20230831,094200,37902301,243,242,243,242,1001
|
|
20230831,094100,37660058,243,243,243,243,1200
|
|
20230831,094000,37368458,243,243,243,243,13
|
|
20230831,093900,37365299,243,243,243,242,37786
|
|
20230831,093800,28217301,244,244,244,244,153
|
|
20230831,093700,28179969,244,244,244,244,2
|
|
20230831,093600,28179481,244,244,244,244,1230
|
|
20230831,093500,27879361,244,244,244,244,1
|
|
20230831,093400,27879117,242,244,244,242,2110
|
|
20230831,093300,27368277,244,243,244,243,6324
|
|
20230831,093200,25830342,243,243,243,243,4003
|
|
20230831,093100,24857613,243,243,243,243,1
|
|
20230831,093000,24857370,243,243,243,243,501
|
|
20230831,092900,24735627,243,243,243,242,3130
|
|
20230831,092800,23976438,244,244,244,244,26
|
|
20230831,092700,23970094,244,244,244,244,0
|
|
20230831,092600,23970094,244,244,244,244,501
|
|
20230831,092500,23847850,242,244,244,242,36010
|
|
20230831,092400,15118558,244,244,244,244,2292
|
|
20230831,092300,14559310,244,244,244,244,500
|
|
20230831,092200,14437310,246,246,246,246,0
|
|
20230831,092100,14437310,246,246,246,246,83
|
|
20230831,092000,14416892,246,246,246,246,100
|
|
20230831,091900,14392292,246,246,246,246,2
|
|
20230831,091800,14391800,246,246,246,246,101
|
|
20230831,091700,14366954,246,246,246,243,23320
|
|
20230831,091600,8683555,246,246,246,246,1
|
|
20230831,091500,8683309,248,248,248,248,0
|
|
20230831,091400,8683309,248,248,248,248,10
|
|
20230831,091300,8680829,248,246,248,246,602
|
|
20230831,091200,8531540,248,246,248,246,2452
|
|
20230831,091100,7925363,246,248,248,246,3705
|
|
20230831,091000,7009025,248,246,248,246,10158
|
|
20230831,090900,4502267,246,246,246,246,1000
|
|
20230831,090800,4256267,246,246,246,246,1
|
|
20230831,090700,4256021,246,246,246,246,0
|
|
20230831,090600,4256021,246,246,246,245,13037
|
|
20230831,090500,1061919,244,244,244,244,2
|
|
20230831,090400,1061431,246,245,246,244,3784
|
|
20230831,090300,136349,248,246,248,246,466
|
|
20230831,090200,21012,246,246,246,246,0
|
|
20230831,090100,21012,246,245,246,245,27
|
|
20230831,090000,14396,244,244,244,244,59
|