665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,200200,1348843080,6080,6080,6080,6080,1946
|
|
20230831,200100,1348843080,6080,6080,6080,6080,0
|
|
20230831,200000,1348843080,6080,6080,6080,6080,0
|
|
20230831,195900,1348843080,6080,6080,6080,6080,0
|
|
20230831,195800,1348843080,6080,6080,6080,6080,0
|
|
20230831,195700,1348843080,6080,6080,6080,6080,0
|
|
20230831,195600,1348843080,6080,6080,6080,6080,0
|
|
20230831,195500,1348843080,6080,6080,6080,6080,0
|
|
20230831,195400,1348843080,6080,6080,6080,6080,0
|
|
20230831,195300,1348843080,6080,6080,6080,6080,0
|
|
20230831,195200,1348843080,6080,6080,6080,6080,0
|
|
20230831,195100,1348843080,6080,6080,6080,6080,0
|
|
20230831,195000,1348843080,6080,6080,6080,6080,0
|
|
20230831,194900,1348843080,6080,6080,6080,6080,0
|
|
20230831,194800,1348843080,6080,6080,6080,6080,0
|
|
20230831,194700,1348843080,6080,6080,6080,6080,0
|
|
20230831,194600,1348843080,6080,6080,6080,6080,0
|
|
20230831,194500,1348843080,6080,6080,6080,6080,0
|
|
20230831,194400,1348843080,6080,6080,6080,6080,0
|
|
20230831,194300,1348843080,6080,6080,6080,6080,0
|
|
20230831,194200,1348843080,6080,6080,6080,6080,0
|
|
20230831,194100,1348843080,6080,6080,6080,6080,0
|
|
20230831,194000,1348843080,6080,6080,6080,6080,0
|
|
20230831,193900,1348843080,6080,6080,6080,6080,0
|
|
20230831,193800,1348843080,6080,6080,6080,6080,0
|
|
20230831,193700,1348843080,6080,6080,6080,6080,0
|
|
20230831,193600,1348843080,6080,6080,6080,6080,0
|
|
20230831,193500,1348843080,6080,6080,6080,6080,0
|
|
20230831,193400,1348843080,6080,6080,6080,6080,0
|
|
20230831,193300,1348843080,6080,6080,6080,6080,0
|
|
20230831,193200,1348843080,6080,6080,6080,6080,1946
|
|
20230831,193100,1348843080,6080,6080,6080,6080,0
|
|
20230831,193000,1348843080,6080,6080,6080,6080,0
|
|
20230831,192900,1348843080,6080,6080,6080,6080,0
|
|
20230831,192800,1348843080,6080,6080,6080,6080,0
|
|
20230831,192700,1348843080,6080,6080,6080,6080,0
|
|
20230831,192600,1348843080,6080,6080,6080,6080,0
|
|
20230831,192500,1348843080,6080,6080,6080,6080,0
|
|
20230831,192400,1348843080,6080,6080,6080,6080,0
|
|
20230831,192300,1348843080,6080,6080,6080,6080,0
|
|
20230831,192200,1348843080,6080,6080,6080,6080,0
|
|
20230831,192100,1348843080,6080,6080,6080,6080,0
|
|
20230831,192000,1348843080,6080,6080,6080,6080,0
|
|
20230831,191900,1348843080,6080,6080,6080,6080,0
|
|
20230831,191800,1348843080,6080,6080,6080,6080,0
|
|
20230831,191700,1348843080,6080,6080,6080,6080,0
|
|
20230831,191600,1348843080,6080,6080,6080,6080,0
|
|
20230831,191500,1348843080,6080,6080,6080,6080,0
|
|
20230831,191400,1348843080,6080,6080,6080,6080,0
|
|
20230831,191300,1348843080,6080,6080,6080,6080,0
|
|
20230831,191200,1348843080,6080,6080,6080,6080,0
|
|
20230831,191100,1348843080,6080,6080,6080,6080,0
|
|
20230831,191000,1348843080,6080,6080,6080,6080,0
|
|
20230831,190900,1348843080,6080,6080,6080,6080,0
|
|
20230831,190800,1348843080,6080,6080,6080,6080,0
|
|
20230831,190700,1348843080,6080,6080,6080,6080,0
|
|
20230831,190600,1348843080,6080,6080,6080,6080,0
|
|
20230831,190500,1348843080,6080,6080,6080,6080,0
|
|
20230831,190400,1348843080,6080,6080,6080,6080,0
|
|
20230831,190300,1348843080,6080,6080,6080,6080,0
|
|
20230831,190200,1348843080,6080,6080,6080,6080,1946
|
|
20230831,190100,1348843080,6080,6080,6080,6080,0
|
|
20230831,190000,1348843080,6080,6080,6080,6080,0
|
|
20230831,185900,1348843080,6080,6080,6080,6080,0
|
|
20230831,185800,1348843080,6080,6080,6080,6080,0
|
|
20230831,185700,1348843080,6080,6080,6080,6080,0
|
|
20230831,185600,1348843080,6080,6080,6080,6080,0
|
|
20230831,185500,1348843080,6080,6080,6080,6080,0
|
|
20230831,185400,1348843080,6080,6080,6080,6080,0
|
|
20230831,185300,1348843080,6080,6080,6080,6080,0
|
|
20230831,185200,1348843080,6080,6080,6080,6080,0
|
|
20230831,185100,1348843080,6080,6080,6080,6080,0
|
|
20230831,185000,1348843080,6080,6080,6080,6080,0
|
|
20230831,184900,1348843080,6080,6080,6080,6080,0
|
|
20230831,184800,1348843080,6080,6080,6080,6080,0
|
|
20230831,184700,1348843080,6080,6080,6080,6080,0
|
|
20230831,184600,1348843080,6080,6080,6080,6080,0
|
|
20230831,184500,1348843080,6080,6080,6080,6080,0
|
|
20230831,184400,1348843080,6080,6080,6080,6080,0
|
|
20230831,184300,1348843080,6080,6080,6080,6080,0
|
|
20230831,184200,1348843080,6080,6080,6080,6080,0
|
|
20230831,184100,1348843080,6080,6080,6080,6080,0
|
|
20230831,184000,1348843080,6080,6080,6080,6080,0
|
|
20230831,183900,1348843080,6080,6080,6080,6080,0
|
|
20230831,183800,1348843080,6080,6080,6080,6080,0
|
|
20230831,183700,1348843080,6080,6080,6080,6080,0
|
|
20230831,183600,1348843080,6080,6080,6080,6080,0
|
|
20230831,183500,1348843080,6080,6080,6080,6080,0
|
|
20230831,183400,1348843080,6080,6080,6080,6080,0
|
|
20230831,183300,1348843080,6080,6080,6080,6080,0
|
|
20230831,183200,1348843080,6080,6080,6080,6080,1946
|
|
20230831,183100,1348843080,6080,6080,6080,6080,0
|
|
20230831,183000,1348843080,6080,6080,6080,6080,0
|
|
20230831,182900,1348843080,6080,6080,6080,6080,0
|
|
20230831,182800,1348843080,6080,6080,6080,6080,0
|
|
20230831,182700,1348843080,6080,6080,6080,6080,0
|
|
20230831,182600,1348843080,6080,6080,6080,6080,0
|
|
20230831,182500,1348843080,6080,6080,6080,6080,0
|
|
20230831,182400,1348843080,6080,6080,6080,6080,0
|
|
20230831,182300,1348843080,6080,6080,6080,6080,0
|
|
20230831,182200,1348843080,6080,6080,6080,6080,0
|
|
20230831,182100,1348843080,6080,6080,6080,6080,0
|
|
20230831,182000,1348843080,6080,6080,6080,6080,0
|
|
20230831,181900,1348843080,6080,6080,6080,6080,0
|
|
20230831,181800,1348843080,6080,6080,6080,6080,0
|
|
20230831,181700,1348843080,6080,6080,6080,6080,0
|
|
20230831,181600,1348843080,6080,6080,6080,6080,0
|
|
20230831,181500,1348843080,6080,6080,6080,6080,0
|
|
20230831,181400,1348843080,6080,6080,6080,6080,0
|
|
20230831,181300,1348843080,6080,6080,6080,6080,0
|
|
20230831,181200,1348843080,6080,6080,6080,6080,0
|
|
20230831,181100,1348843080,6080,6080,6080,6080,0
|
|
20230831,181000,1348843080,6080,6080,6080,6080,0
|
|
20230831,180900,1348843080,6080,6080,6080,6080,0
|
|
20230831,180800,1348843080,6080,6080,6080,6080,0
|
|
20230831,180700,1348843080,6080,6080,6080,6080,0
|
|
20230831,180600,1348843080,6080,6080,6080,6080,0
|
|
20230831,180500,1348843080,6080,6080,6080,6080,0
|
|
20230831,180400,1348843080,6080,6080,6080,6080,0
|
|
20230831,180300,1348843080,6080,6080,6080,6080,0
|
|
20230831,180200,1348843080,6080,6080,6080,6080,1946
|
|
20230831,180100,1348843080,6080,6080,6080,6080,0
|
|
20230831,180000,1348843080,6080,6080,6080,6080,0
|
|
20230831,175900,1348843080,6080,6080,6080,6080,0
|
|
20230831,175800,1348843080,6080,6080,6080,6080,0
|
|
20230831,175700,1348843080,6080,6080,6080,6080,0
|
|
20230831,175600,1348843080,6080,6080,6080,6080,0
|
|
20230831,175500,1348843080,6080,6080,6080,6080,0
|
|
20230831,175400,1348843080,6080,6080,6080,6080,0
|
|
20230831,175300,1348843080,6080,6080,6080,6080,0
|
|
20230831,175200,1348843080,6080,6080,6080,6080,0
|
|
20230831,175100,1348843080,6080,6080,6080,6080,0
|
|
20230831,175000,1348843080,6080,6080,6080,6080,0
|
|
20230831,174900,1348843080,6080,6080,6080,6080,0
|
|
20230831,174800,1348843080,6080,6080,6080,6080,0
|
|
20230831,174700,1348843080,6080,6080,6080,6080,0
|
|
20230831,174600,1348843080,6080,6080,6080,6080,0
|
|
20230831,174500,1348843080,6080,6080,6080,6080,0
|
|
20230831,174400,1348843080,6080,6080,6080,6080,0
|
|
20230831,174300,1348843080,6080,6080,6080,6080,0
|
|
20230831,174200,1348843080,6080,6080,6080,6080,0
|
|
20230831,174100,1348843080,6080,6080,6080,6080,0
|
|
20230831,174000,1348843080,6080,6080,6080,6080,0
|
|
20230831,173900,1348843080,6080,6080,6080,6080,0
|
|
20230831,173800,1348843080,6080,6080,6080,6080,0
|
|
20230831,173700,1348843080,6080,6080,6080,6080,0
|
|
20230831,173600,1348843080,6080,6080,6080,6080,0
|
|
20230831,173500,1348843080,6080,6080,6080,6080,0
|
|
20230831,173400,1348843080,6080,6080,6080,6080,0
|
|
20230831,173300,1348843080,6080,6080,6080,6080,0
|
|
20230831,173200,1348843080,6080,6080,6080,6080,1946
|
|
20230831,173100,1348843080,6080,6080,6080,6080,0
|
|
20230831,173000,1348843080,6080,6080,6080,6080,0
|
|
20230831,172900,1348843080,6080,6080,6080,6080,0
|
|
20230831,172800,1348843080,6080,6080,6080,6080,0
|
|
20230831,172700,1348843080,6080,6080,6080,6080,0
|
|
20230831,172600,1348843080,6080,6080,6080,6080,0
|
|
20230831,172500,1348843080,6080,6080,6080,6080,0
|
|
20230831,172400,1348843080,6080,6080,6080,6080,0
|
|
20230831,172300,1348843080,6080,6080,6080,6080,0
|
|
20230831,172200,1348843080,6080,6080,6080,6080,0
|
|
20230831,172100,1348843080,6080,6080,6080,6080,0
|
|
20230831,172000,1348843080,6080,6080,6080,6080,0
|
|
20230831,171900,1348843080,6080,6080,6080,6080,0
|
|
20230831,171800,1348843080,6080,6080,6080,6080,0
|
|
20230831,171700,1348843080,6080,6080,6080,6080,0
|
|
20230831,171600,1348843080,6080,6080,6080,6080,0
|
|
20230831,171500,1348843080,6080,6080,6080,6080,0
|
|
20230831,171400,1348843080,6080,6080,6080,6080,0
|
|
20230831,171300,1348843080,6080,6080,6080,6080,0
|
|
20230831,171200,1348843080,6080,6080,6080,6080,0
|
|
20230831,171100,1348843080,6080,6080,6080,6080,0
|
|
20230831,171000,1348843080,6080,6080,6080,6080,0
|
|
20230831,170900,1348843080,6080,6080,6080,6080,0
|
|
20230831,170800,1348843080,6080,6080,6080,6080,0
|
|
20230831,170700,1348843080,6080,6080,6080,6080,0
|
|
20230831,170600,1348843080,6080,6080,6080,6080,0
|
|
20230831,170500,1348843080,6080,6080,6080,6080,0
|
|
20230831,170400,1348843080,6080,6080,6080,6080,0
|
|
20230831,170300,1348843080,6080,6080,6080,6080,0
|
|
20230831,170200,1348843080,6080,6080,6080,6080,1946
|
|
20230831,170100,1348843080,6080,6080,6080,6080,0
|
|
20230831,170000,1348843080,6080,6080,6080,6080,0
|
|
20230831,165900,1348843080,6080,6080,6080,6080,0
|
|
20230831,165800,1348843080,6080,6080,6080,6080,0
|
|
20230831,165700,1348843080,6080,6080,6080,6080,0
|
|
20230831,165600,1348843080,6080,6080,6080,6080,0
|
|
20230831,165500,1348843080,6080,6080,6080,6080,0
|
|
20230831,165400,1348843080,6080,6080,6080,6080,0
|
|
20230831,165300,1348843080,6080,6080,6080,6080,0
|
|
20230831,165200,1348843080,6080,6080,6080,6080,0
|
|
20230831,165100,1348843080,6080,6080,6080,6080,0
|
|
20230831,165000,1348843080,6080,6080,6080,6080,0
|
|
20230831,164900,1348843080,6080,6080,6080,6080,0
|
|
20230831,164800,1348843080,6080,6080,6080,6080,0
|
|
20230831,164700,1348843080,6080,6080,6080,6080,0
|
|
20230831,164600,1348843080,6080,6080,6080,6080,0
|
|
20230831,164500,1348843080,6080,6080,6080,6080,0
|
|
20230831,164400,1348843080,6080,6080,6080,6080,0
|
|
20230831,164300,1348843080,6080,6080,6080,6080,0
|
|
20230831,164200,1348843080,6080,6080,6080,6080,0
|
|
20230831,164100,1348843080,6080,6080,6080,6080,0
|
|
20230831,164000,1348843080,6080,6080,6080,6080,0
|
|
20230831,163900,1348843080,6080,6080,6080,6080,0
|
|
20230831,163800,1348843080,6080,6080,6080,6080,0
|
|
20230831,163700,1348843080,6080,6080,6080,6080,0
|
|
20230831,163600,1348843080,6080,6080,6080,6080,0
|
|
20230831,163500,1348843080,6080,6080,6080,6080,0
|
|
20230831,163400,1348843080,6080,6080,6080,6080,0
|
|
20230831,163300,1348843080,6080,6080,6080,6080,0
|
|
20230831,163200,1348843080,6080,6080,6080,6080,1946
|
|
20230831,163100,1348843080,6080,6080,6080,6080,0
|
|
20230831,163000,1348843080,6080,6080,6080,6080,0
|
|
20230831,162900,1348843080,6080,6080,6080,6080,0
|
|
20230831,162800,1348843080,6080,6080,6080,6080,0
|
|
20230831,162700,1348843080,6080,6080,6080,6080,0
|
|
20230831,162600,1348843080,6080,6080,6080,6080,0
|
|
20230831,162500,1348843080,6080,6080,6080,6080,0
|
|
20230831,162400,1348843080,6080,6080,6080,6080,0
|
|
20230831,162300,1348843080,6080,6080,6080,6080,0
|
|
20230831,162200,1348843080,6080,6080,6080,6080,0
|
|
20230831,162100,1348843080,6080,6080,6080,6080,0
|
|
20230831,162000,1348843080,6080,6080,6080,6080,0
|
|
20230831,161900,1348843080,6080,6080,6080,6080,0
|
|
20230831,161800,1348843080,6080,6080,6080,6080,0
|
|
20230831,161700,1348843080,6080,6080,6080,6080,0
|
|
20230831,161600,1348843080,6080,6080,6080,6080,0
|
|
20230831,161500,1348843080,6080,6080,6080,6080,0
|
|
20230831,161400,1348843080,6080,6080,6080,6080,0
|
|
20230831,161300,1348843080,6080,6080,6080,6080,0
|
|
20230831,161200,1348843080,6080,6080,6080,6080,0
|
|
20230831,161100,1348843080,6080,6080,6080,6080,0
|
|
20230831,161000,1348843080,6080,6080,6080,6080,0
|
|
20230831,160900,1348843080,6080,6080,6080,6080,0
|
|
20230831,160800,1348843080,6080,6080,6080,6080,0
|
|
20230831,160700,1348843080,6080,6080,6080,6080,0
|
|
20230831,160600,1348843080,6080,6080,6080,6080,0
|
|
20230831,160500,1348843080,6080,6080,6080,6080,0
|
|
20230831,160400,1348843080,6080,6080,6080,6080,0
|
|
20230831,160300,1348843080,6080,6080,6080,6080,0
|
|
20230831,160200,1348843080,6080,6080,6080,6080,1946
|
|
20230831,160100,1348843080,6080,6080,6080,6080,0
|
|
20230831,160000,1348843080,6080,6080,6080,6080,0
|
|
20230831,155900,1348843080,6080,6080,6080,6080,0
|
|
20230831,155800,1348843080,6080,6080,6080,6080,0
|
|
20230831,155700,1348843080,6080,6080,6080,6080,0
|
|
20230831,155600,1348843080,6080,6080,6080,6080,0
|
|
20230831,155500,1348843080,6080,6080,6080,6080,0
|
|
20230831,155400,1348843080,6080,6080,6080,6080,0
|
|
20230831,155300,1348843080,6080,6080,6080,6080,0
|
|
20230831,155200,1348843080,6080,6080,6080,6080,0
|
|
20230831,155100,1348843080,6080,6080,6080,6080,0
|
|
20230831,155000,1348843080,6080,6080,6080,6080,0
|
|
20230831,154900,1348843080,6080,6080,6080,6080,0
|
|
20230831,154800,1348843080,6080,6080,6080,6080,0
|
|
20230831,154700,1348843080,6080,6080,6080,6080,0
|
|
20230831,154600,1348843080,6080,6080,6080,6080,0
|
|
20230831,154500,1348843080,6080,6080,6080,6080,0
|
|
20230831,154400,1348843080,6080,6080,6080,6080,0
|
|
20230831,154300,1348843080,6080,6080,6080,6080,0
|
|
20230831,154200,1348843080,6080,6080,6080,6080,0
|
|
20230831,154100,1348843080,6080,6080,6080,6080,0
|
|
20230831,154000,1348843080,6080,6080,6080,6080,0
|
|
20230831,153900,1348843080,6080,6080,6080,6080,0
|
|
20230831,153800,1348843080,6080,6080,6080,6080,0
|
|
20230831,153700,1348843080,6080,6080,6080,6080,0
|
|
20230831,153600,1348843080,6080,6080,6080,6080,0
|
|
20230831,153500,1348843080,6080,6080,6080,6080,0
|
|
20230831,153400,1348843080,6080,6080,6080,6080,0
|
|
20230831,153300,1348843080,6080,6080,6080,6080,0
|
|
20230831,153200,1348843080,6080,6080,6080,6080,1946
|
|
20230831,153100,1348843080,6080,6080,6080,6080,0
|
|
20230831,153000,1348843080,6080,6080,6080,6080,1946
|
|
20230831,152900,1337011400,6080,6080,6080,6080,0
|
|
20230831,152800,1337011400,6080,6080,6080,6080,0
|
|
20230831,152700,1337011400,6080,6080,6080,6080,0
|
|
20230831,152600,1337011400,6080,6080,6080,6080,0
|
|
20230831,152500,1337011400,6080,6080,6080,6080,0
|
|
20230831,152400,1337011400,6080,6080,6080,6080,0
|
|
20230831,152300,1337011400,6080,6080,6080,6080,0
|
|
20230831,152200,1337011400,6080,6080,6080,6080,0
|
|
20230831,152100,1337011400,6080,6080,6080,6080,0
|
|
20230831,152000,1337011400,6080,6080,6080,6080,0
|
|
20230831,151900,1337011400,6080,6070,6080,6070,30
|
|
20230831,151800,1336829160,6060,6060,6060,6060,0
|
|
20230831,151700,1336829160,6060,6070,6070,6060,48
|
|
20230831,151600,1336537940,6060,6020,6060,6020,350
|
|
20230831,151500,1334422950,6000,6000,6000,6000,0
|
|
20230831,151400,1334422950,6000,6040,6040,6000,115
|
|
20230831,151300,1333728950,6000,6000,6000,6000,21
|
|
20230831,151200,1333602950,6000,6000,6000,6000,14
|
|
20230831,151100,1333518950,6030,6030,6030,6030,3
|
|
20230831,151000,1333500860,6000,6000,6000,6000,97
|
|
20230831,150900,1332918860,6000,6000,6000,6000,0
|
|
20230831,150800,1332918860,6000,6000,6000,6000,0
|
|
20230831,150700,1332918860,6000,6000,6000,6000,0
|
|
20230831,150600,1332918860,6000,6000,6000,6000,0
|
|
20230831,150500,1332918860,6000,6020,6020,6000,2000
|
|
20230831,150400,1320916040,6060,6060,6060,6060,0
|
|
20230831,150300,1320916040,6060,6060,6060,6060,0
|
|
20230831,150200,1320916040,6060,6060,6060,6060,0
|
|
20230831,150100,1320916040,6060,6060,6060,6060,0
|
|
20230831,150000,1320916040,6060,6030,6060,6020,121
|
|
20230831,145900,1320186370,6030,6030,6030,6030,23
|
|
20230831,145800,1320047680,6030,6030,6030,6030,22
|
|
20230831,145700,1319915020,6030,6020,6030,6020,91
|
|
20230831,145600,1319367010,6020,6020,6020,6020,28
|
|
20230831,145500,1319198450,6030,6030,6030,6030,18
|
|
20230831,145400,1319089910,6030,6030,6030,6030,22
|
|
20230831,145300,1318957250,6030,6030,6030,6030,87
|
|
20230831,145200,1318432640,6030,6030,6030,6030,15
|
|
20230831,145100,1318342190,6030,6030,6030,6030,15
|
|
20230831,145000,1318251740,6030,6030,6030,6020,105
|
|
20230831,144900,1317619490,6030,6040,6040,6020,1778
|
|
20230831,144800,1306895720,6040,6060,6060,6040,679
|
|
20230831,144700,1302791900,6060,6060,6060,6060,1496
|
|
20230831,144600,1293726140,6040,6040,6040,6040,30
|
|
20230831,144500,1293544940,6060,6060,6060,6060,0
|
|
20230831,144400,1293544940,6060,6060,6060,6060,0
|
|
20230831,144300,1293544940,6060,6060,6060,6060,8
|
|
20230831,144200,1293496460,6040,6040,6040,6040,270
|
|
20230831,144100,1291865660,6030,6030,6030,6030,1
|
|
20230831,144000,1291859630,6030,6030,6030,6030,0
|
|
20230831,143900,1291859630,6030,6030,6030,6030,1
|
|
20230831,143800,1291853600,6040,6030,6040,6030,51
|
|
20230831,143700,1291545570,6000,6020,6020,6000,8000
|
|
20230831,143600,1243522160,6020,6060,6060,6020,2009
|
|
20230831,143500,1231427250,6070,6070,6070,6070,0
|
|
20230831,143400,1231427250,6070,6070,6070,6070,50
|
|
20230831,143300,1231123750,6080,6080,6080,6080,0
|
|
20230831,143200,1231123750,6080,6080,6080,6080,10
|
|
20230831,143100,1231062950,6070,6070,6070,6070,0
|
|
20230831,143000,1231062950,6070,6070,6070,6070,0
|
|
20230831,142900,1231062950,6070,6070,6070,6070,0
|
|
20230831,142800,1231062950,6070,6070,6070,6070,8
|
|
20230831,142700,1231014390,6080,6080,6080,6080,0
|
|
20230831,142600,1231014390,6080,6070,6080,6050,30
|
|
20230831,142500,1230832120,6080,6060,6080,6050,200
|
|
20230831,142400,1229618110,6060,6060,6060,6060,0
|
|
20230831,142300,1229618110,6060,6060,6060,6060,0
|
|
20230831,142200,1229618110,6060,6050,6060,6050,323
|
|
20230831,142100,1227663910,6070,6070,6070,6070,0
|
|
20230831,142000,1227663910,6070,6070,6070,6070,0
|
|
20230831,141900,1227663910,6070,6070,6070,6070,0
|
|
20230831,141800,1227663910,6070,6070,6070,6070,0
|
|
20230831,141700,1227663910,6070,6070,6070,6070,0
|
|
20230831,141600,1227663910,6070,6070,6070,6070,10
|
|
20230831,141500,1227603210,6080,6080,6080,6080,1
|
|
20230831,141400,1227597130,6080,6070,6080,6070,660
|
|
20230831,141300,1223590880,6080,6080,6080,6080,15
|
|
20230831,141200,1223499680,6080,6080,6080,6080,0
|
|
20230831,141100,1223499680,6080,6080,6080,6080,0
|
|
20230831,141000,1223499680,6080,6080,6080,6080,0
|
|
20230831,140900,1223499680,6080,6080,6080,6080,0
|
|
20230831,140800,1223499680,6080,6050,6080,6050,17
|
|
20230831,140700,1223396470,6050,6070,6070,6050,2
|
|
20230831,140600,1223384350,6080,6080,6080,6080,0
|
|
20230831,140500,1223384350,6080,6080,6080,6080,0
|
|
20230831,140400,1223384350,6080,6080,6080,6080,0
|
|
20230831,140300,1223384350,6080,6080,6080,6080,0
|
|
20230831,140200,1223384350,6080,6080,6080,6080,0
|
|
20230831,140100,1223384350,6080,6080,6080,6080,0
|
|
20230831,140000,1223384350,6080,6080,6080,6080,12
|
|
20230831,135900,1223311390,6070,6070,6070,6070,21
|
|
20230831,135800,1223183920,6070,6080,6080,6070,6
|
|
20230831,135700,1223147490,6080,6040,6080,6040,152
|
|
20230831,135600,1222226980,6040,6040,6040,6040,24
|
|
20230831,135500,1222082020,6040,6040,6040,6040,23
|
|
20230831,135400,1221943100,6040,6040,6040,6040,24
|
|
20230831,135300,1221798140,6030,6040,6040,6030,161
|
|
20230831,135200,1220826700,6040,6040,6040,6040,4
|
|
20230831,135100,1220802540,6040,6040,6040,6040,8
|
|
20230831,135000,1220754220,6040,6050,6050,6040,129
|
|
20230831,134900,1219974070,6050,6020,6050,6020,27
|
|
20230831,134800,1219811020,6050,6050,6050,6050,5
|
|
20230831,134700,1219780770,6050,6040,6050,6040,6
|
|
20230831,134600,1219744510,6040,6040,6040,6040,29
|
|
20230831,134500,1219569350,6040,6040,6040,6040,1
|
|
20230831,134400,1219563310,6040,6040,6040,6040,0
|
|
20230831,134300,1219563310,6040,6040,6040,6040,0
|
|
20230831,134200,1219563310,6040,6040,6040,6040,0
|
|
20230831,134100,1219563310,6040,6040,6040,6040,0
|
|
20230831,134000,1219563310,6040,6040,6040,6040,85
|
|
20230831,133900,1219049910,6040,6040,6040,6040,10
|
|
20230831,133800,1218989510,6040,6030,6040,6030,75
|
|
20230831,133700,1218537170,6030,6030,6030,6030,312
|
|
20230831,133600,1216655810,6040,6040,6040,6040,406
|
|
20230831,133500,1214203570,6070,6070,6070,6070,0
|
|
20230831,133400,1214203570,6070,6040,6070,6040,42
|
|
20230831,133300,1213948660,6040,6040,6040,6040,30
|
|
20230831,133200,1213767460,6040,6040,6040,6040,89
|
|
20230831,133100,1213229900,6040,6040,6040,6040,458
|
|
20230831,133000,1210463580,6060,6060,6060,6060,0
|
|
20230831,132900,1210463580,6060,6060,6060,6060,3
|
|
20230831,132800,1210445400,6040,6040,6040,6040,157
|
|
20230831,132700,1209497120,6040,6040,6040,6040,1000
|
|
20230831,132600,1203457120,6080,6080,6080,6080,0
|
|
20230831,132500,1203457120,6080,6080,6080,6080,0
|
|
20230831,132400,1203457120,6080,6080,6080,6080,2
|
|
20230831,132300,1203444960,6070,6070,6070,6070,0
|
|
20230831,132200,1203444960,6070,6070,6070,6070,0
|
|
20230831,132100,1203444960,6070,6070,6070,6070,0
|
|
20230831,132000,1203444960,6070,6070,6070,6070,0
|
|
20230831,131900,1203444960,6070,6070,6070,6070,0
|
|
20230831,131800,1203444960,6070,6070,6080,6070,113
|
|
20230831,131700,1202758060,6050,6050,6050,6050,0
|
|
20230831,131600,1202758060,6050,6050,6050,6050,0
|
|
20230831,131500,1202758060,6050,6050,6050,6050,0
|
|
20230831,131400,1202758060,6050,6050,6050,6050,0
|
|
20230831,131300,1202758060,6050,6050,6050,6050,0
|
|
20230831,131200,1202758060,6050,6050,6050,6050,720
|
|
20230831,131100,1198402060,6040,6040,6040,6040,21
|
|
20230831,131000,1198275220,6040,6040,6040,6040,0
|
|
20230831,130900,1198275220,6040,6050,6050,6040,300
|
|
20230831,130800,1196462820,6050,6050,6050,6050,0
|
|
20230831,130700,1196462820,6050,6050,6050,6050,0
|
|
20230831,130600,1196462820,6050,6050,6060,6050,3
|
|
20230831,130500,1196444660,6050,6050,6050,6050,4
|
|
20230831,130400,1196420460,6050,6050,6050,6050,0
|
|
20230831,130300,1196420460,6050,6050,6050,6050,0
|
|
20230831,130200,1196420460,6050,6050,6050,6050,5
|
|
20230831,130100,1196390210,6050,6050,6050,6050,0
|
|
20230831,130000,1196390210,6050,6050,6050,6050,1
|
|
20230831,125900,1196384160,6050,6050,6050,6050,148
|
|
20230831,125800,1195488760,6080,6070,6080,6070,4
|
|
20230831,125700,1195464450,6080,6080,6080,6080,0
|
|
20230831,125600,1195464450,6080,6080,6080,6080,0
|
|
20230831,125500,1195464450,6080,6070,6080,6070,2
|
|
20230831,125400,1195452300,6050,6050,6050,6050,0
|
|
20230831,125300,1195452300,6050,6050,6050,6050,2
|
|
20230831,125200,1195440200,6030,6030,6030,6030,0
|
|
20230831,125100,1195440200,6030,6050,6050,6030,3001
|
|
20230831,125000,1177313590,6050,6080,6080,6050,3143
|
|
20230831,124900,1158226400,6090,6090,6090,6090,0
|
|
20230831,124800,1158226400,6090,6090,6090,6090,0
|
|
20230831,124700,1158226400,6090,6090,6090,6090,75
|
|
20230831,124600,1157769650,6090,6080,6090,6080,2221
|
|
20230831,124500,1144263760,6080,6020,6080,6020,1082
|
|
20230831,124400,1137744080,6020,6020,6020,6020,0
|
|
20230831,124300,1137744080,6020,6020,6020,6020,20
|
|
20230831,124200,1137623680,6040,6040,6040,6040,0
|
|
20230831,124100,1137623680,6040,6020,6040,6020,3613
|
|
20230831,124000,1115871850,6020,6010,6020,6010,4750
|
|
20230831,123900,1087319410,6000,6000,6000,6000,80
|
|
20230831,123800,1086839410,6000,6000,6000,6000,868
|
|
20230831,123700,1081631410,6010,6010,6010,6010,0
|
|
20230831,123600,1081631410,6010,6010,6010,6010,0
|
|
20230831,123500,1081631410,6010,6010,6010,6010,1294
|
|
20230831,123400,1073854470,6010,6010,6010,6010,0
|
|
20230831,123300,1073854470,6010,6010,6010,6010,0
|
|
20230831,123200,1073854470,6010,6010,6010,6010,0
|
|
20230831,123100,1073854470,6010,6010,6010,6010,8
|
|
20230831,123000,1073806390,6010,6010,6010,6010,379
|
|
20230831,122900,1071528600,6010,6010,6010,6010,523
|
|
20230831,122800,1068385370,6010,6010,6010,6010,77
|
|
20230831,122700,1067922600,6010,6010,6010,6010,0
|
|
20230831,122600,1067922600,6010,6010,6010,6010,700
|
|
20230831,122500,1063715600,6020,6020,6020,6020,503
|
|
20230831,122400,1060687540,6020,6020,6020,6020,0
|
|
20230831,122300,1060687540,6020,6020,6020,6020,0
|
|
20230831,122200,1060687540,6020,6020,6020,6020,50
|
|
20230831,122100,1060386540,6020,6020,6020,6020,3
|
|
20230831,122000,1060368480,6020,6020,6020,6020,5
|
|
20230831,121900,1060338380,6020,6020,6020,6020,0
|
|
20230831,121800,1060338380,6020,6020,6020,6020,3
|
|
20230831,121700,1060320320,6020,6020,6020,6020,3
|
|
20230831,121600,1060302260,6030,6030,6030,6030,0
|
|
20230831,121500,1060302260,6030,6030,6030,6030,0
|
|
20230831,121400,1060302260,6030,6030,6030,6030,0
|
|
20230831,121300,1060302260,6030,6030,6030,6030,0
|
|
20230831,121200,1060302260,6030,6030,6030,6030,195
|
|
20230831,121100,1059126410,6040,6040,6040,6040,0
|
|
20230831,121000,1059126410,6040,6040,6050,6040,28
|
|
20230831,120900,1058957030,6050,6050,6050,6050,0
|
|
20230831,120800,1058957030,6050,6050,6050,6050,0
|
|
20230831,120700,1058957030,6050,6050,6050,6050,0
|
|
20230831,120600,1058957030,6050,6050,6050,6050,0
|
|
20230831,120500,1058957030,6050,6050,6050,6050,0
|
|
20230831,120400,1058957030,6050,6050,6050,6050,0
|
|
20230831,120300,1058957030,6050,6050,6050,6050,0
|
|
20230831,120200,1058957030,6050,6040,6050,6020,7
|
|
20230831,120100,1058914730,6050,6050,6050,6050,0
|
|
20230831,120000,1058914730,6050,6050,6050,6050,0
|
|
20230831,115900,1058914730,6050,6050,6050,6050,0
|
|
20230831,115800,1058914730,6050,6050,6050,6050,0
|
|
20230831,115700,1058914730,6050,6050,6050,6050,0
|
|
20230831,115600,1058914730,6050,6050,6050,6050,0
|
|
20230831,115500,1058914730,6050,6050,6050,6020,304
|
|
20230831,115400,1057084530,6030,6030,6030,6030,114
|
|
20230831,115300,1056397110,6030,6030,6030,6030,72
|
|
20230831,115200,1055962950,6030,6030,6030,6030,479
|
|
20230831,115100,1053074580,6030,6030,6030,6030,1
|
|
20230831,115000,1053068550,6030,6020,6030,6020,523
|
|
20230831,114900,1049914950,6030,6030,6030,6030,0
|
|
20230831,114800,1049914950,6030,6030,6030,6030,3507
|
|
20230831,114700,1028767740,6030,6050,6050,6030,1000
|
|
20230831,114600,1022736920,6060,6060,6060,6060,0
|
|
20230831,114500,1022736920,6060,6060,6060,6060,0
|
|
20230831,114400,1022736920,6060,6060,6060,6060,0
|
|
20230831,114300,1022736920,6060,6060,6060,6060,0
|
|
20230831,114200,1022736920,6060,6060,6060,6060,0
|
|
20230831,114100,1022736920,6060,6060,6060,6060,0
|
|
20230831,114000,1022736920,6060,6060,6060,6060,0
|
|
20230831,113900,1022736920,6060,6060,6060,6060,2
|
|
20230831,113800,1022724800,6050,6050,6050,6050,1543
|
|
20230831,113700,1013389650,6050,6050,6060,6050,85
|
|
20230831,113600,1012874580,6060,6060,6060,6060,0
|
|
20230831,113500,1012874580,6060,6060,6060,6060,2
|
|
20230831,113400,1012862460,6060,6060,6060,6060,0
|
|
20230831,113300,1012862460,6060,6060,6060,6060,0
|
|
20230831,113200,1012862460,6060,6060,6060,6060,0
|
|
20230831,113100,1012862460,6060,6060,6060,6060,0
|
|
20230831,113000,1012862460,6060,6060,6060,6030,559
|
|
20230831,112900,1009491350,6060,6050,6060,6050,1389
|
|
20230831,112800,1001087870,6050,6050,6050,6050,0
|
|
20230831,112700,1001087870,6050,6050,6050,6050,2
|
|
20230831,112600,1001075770,6040,6040,6040,6040,1
|
|
20230831,112500,1001069730,6050,6050,6050,6050,50
|
|
20230831,112400,1000767230,6050,6050,6050,6040,71
|
|
20230831,112300,1000338360,6050,6050,6050,6050,0
|
|
20230831,112200,1000338360,6050,6050,6050,6050,0
|
|
20230831,112100,1000338360,6050,6050,6050,6050,0
|
|
20230831,112000,1000338360,6050,6050,6050,6050,2
|
|
20230831,111900,1000326260,6010,6030,6030,6010,1197
|
|
20230831,111800,993109850,6050,6050,6050,6050,50
|
|
20230831,111700,992807350,6050,6030,6050,6010,548
|
|
20230831,111600,989499500,6030,6030,6030,6030,93
|
|
20230831,111500,988938710,6000,6020,6040,6000,5512
|
|
20230831,111400,955851330,6040,6050,6050,6030,1183
|
|
20230831,111300,948715310,6050,6050,6050,6050,0
|
|
20230831,111200,948715310,6050,6050,6050,6050,41
|
|
20230831,111100,948467260,6020,6040,6040,6010,3261
|
|
20230831,111000,928813010,6090,6090,6090,6090,0
|
|
20230831,110900,928813010,6090,6090,6090,6090,0
|
|
20230831,110800,928813010,6090,6050,6090,6040,5089
|
|
20230831,110700,898028370,6050,6050,6050,6050,2019
|
|
20230831,110600,885813420,6080,6080,6080,6080,0
|
|
20230831,110500,885813420,6080,6060,6080,6050,146
|
|
20230831,110400,884927870,6050,6060,6060,6050,2006
|
|
20230831,110300,872782870,6080,6080,6080,6080,0
|
|
20230831,110200,872782870,6080,6060,6080,6060,401
|
|
20230831,110100,870351990,6060,6060,6060,6060,544
|
|
20230831,110000,867055350,6060,6060,6060,6060,0
|
|
20230831,105900,867055350,6060,6060,6060,6050,1009
|
|
20230831,105800,860947730,6060,6060,6060,6060,80
|
|
20230831,105700,860462930,6060,6090,6090,6060,2
|
|
20230831,105600,860450780,6100,6100,6100,6100,0
|
|
20230831,105500,860450780,6100,6070,6100,6070,62
|
|
20230831,105400,860074120,6070,6100,6100,6060,1025
|
|
20230831,105300,853861820,6100,6100,6100,6100,0
|
|
20230831,105200,853861820,6100,6100,6100,6100,0
|
|
20230831,105100,853861820,6100,6100,6100,6100,0
|
|
20230831,105000,853861820,6100,6070,6100,6070,458
|
|
20230831,104900,851081460,6070,6110,6110,6070,2052
|
|
20230831,104800,838605300,6110,6110,6110,6110,0
|
|
20230831,104700,838605300,6110,6100,6110,6100,317
|
|
20230831,104600,836671590,6100,6100,6100,6100,184
|
|
20230831,104500,835549190,6100,6100,6100,6100,0
|
|
20230831,104400,835549190,6100,6100,6100,6100,37
|
|
20230831,104300,835323490,6090,6090,6090,6090,14
|
|
20230831,104200,835238230,6090,6100,6110,6090,475
|
|
20230831,104100,832340730,6100,6100,6100,6100,127
|
|
20230831,104000,831566030,6070,6070,6070,6070,0
|
|
20230831,103900,831566030,6070,6070,6070,6070,0
|
|
20230831,103800,831566030,6070,6070,6070,6070,0
|
|
20230831,103700,831566030,6070,6070,6070,6070,0
|
|
20230831,103600,831566030,6070,6070,6070,6070,0
|
|
20230831,103500,831566030,6070,6070,6070,6070,0
|
|
20230831,103400,831566030,6070,6070,6070,6070,0
|
|
20230831,103300,831566030,6070,6070,6070,6070,0
|
|
20230831,103200,831566030,6070,6070,6070,6070,0
|
|
20230831,103100,831566030,6070,6070,6070,6070,0
|
|
20230831,103000,831566030,6070,6090,6100,6070,1055
|
|
20230831,102900,825147280,6100,6100,6100,6100,25
|
|
20230831,102800,824994780,6110,6110,6110,6110,10
|
|
20230831,102700,824933680,6100,6100,6100,6100,1
|
|
20230831,102600,824927580,6100,6100,6100,6100,499
|
|
20230831,102500,821883680,6100,6100,6100,6100,0
|
|
20230831,102400,821883680,6100,6070,6100,6070,592
|
|
20230831,102300,818272780,6070,6080,6080,6070,3000
|
|
20230831,102200,800061810,6080,6090,6090,6080,4200
|
|
20230831,102100,774503430,6100,6100,6100,6100,0
|
|
20230831,102000,774503430,6100,6100,6100,6100,1000
|
|
20230831,101900,768403430,6110,6110,6110,6110,0
|
|
20230831,101800,768403430,6110,6110,6110,6110,2
|
|
20230831,101700,768391210,6110,6110,6110,6110,0
|
|
20230831,101600,768391210,6110,6100,6110,6100,2450
|
|
20230831,101500,753440570,6090,6100,6100,6080,207
|
|
20230831,101400,752178890,6110,6110,6110,6110,1751
|
|
20230831,101300,741480280,6120,6120,6120,6120,4
|
|
20230831,101200,741455800,6120,6120,6120,6120,0
|
|
20230831,101100,741455800,6120,6120,6120,6120,197
|
|
20230831,101000,740250160,6120,6130,6130,6120,1225
|
|
20230831,100900,732751680,6140,6130,6140,6130,13
|
|
20230831,100800,732671960,6130,6130,6130,6130,22
|
|
20230831,100700,732537100,6130,6130,6130,6130,0
|
|
20230831,100600,732537100,6130,6130,6130,6130,51
|
|
20230831,100500,732224470,6150,6150,6150,6150,0
|
|
20230831,100400,732224470,6150,6150,6150,6150,9
|
|
20230831,100300,732169120,6160,6160,6160,6160,1
|
|
20230831,100200,732162960,6150,6150,6150,6150,1
|
|
20230831,100100,732156810,6150,6150,6150,6150,8
|
|
20230831,100000,732107610,6160,6150,6160,6150,259
|
|
20230831,095900,730514730,6170,6170,6170,6170,0
|
|
20230831,095800,730514730,6170,6150,6170,6150,7001
|
|
20230831,095700,687321130,6140,6140,6140,6140,1
|
|
20230831,095600,687314990,6140,6140,6140,6140,0
|
|
20230831,095500,687314990,6140,6140,6140,6140,20
|
|
20230831,095400,687192190,6150,6150,6150,6150,21
|
|
20230831,095300,687063040,6150,6130,6150,6120,567
|
|
20230831,095200,683587990,6140,6140,6140,6140,0
|
|
20230831,095100,683587990,6140,6140,6140,6140,0
|
|
20230831,095000,683587990,6140,6130,6140,6130,23
|
|
20230831,094900,683446880,6120,6120,6120,6120,100
|
|
20230831,094800,682834880,6130,6130,6130,6130,43
|
|
20230831,094700,682571290,6130,6130,6130,6130,0
|
|
20230831,094600,682571290,6130,6130,6130,6130,161
|
|
20230831,094500,681584360,6130,6120,6130,6120,828
|
|
20230831,094400,676516830,6140,6150,6150,6070,1811
|
|
20230831,094300,665435360,6160,6170,6170,6160,2237
|
|
20230831,094200,651653700,6180,6190,6190,6180,532
|
|
20230831,094100,648365740,6200,6200,6200,6200,49
|
|
20230831,094000,648061940,6200,6210,6210,6200,1500
|
|
20230831,093900,638756940,6210,6200,6210,6200,867
|
|
20230831,093800,633380680,6210,6220,6220,6210,943
|
|
20230831,093700,627524370,6220,6230,6230,6220,13
|
|
20230831,093600,627443390,6230,6250,6250,6230,275
|
|
20230831,093500,625727700,6260,6210,6260,6200,7744
|
|
20230831,093400,577446390,6200,6200,6200,6200,2251
|
|
20230831,093300,563490190,6200,6210,6210,6200,2677
|
|
20230831,093200,546876650,6220,6210,6220,6210,5005
|
|
20230831,093100,515746250,6220,6200,6220,6200,1830
|
|
20230831,093000,504388910,6190,6200,6200,6190,1931
|
|
20230831,092900,492422710,6200,6190,6230,6190,10239
|
|
20230831,092800,428851800,6220,6170,6220,6160,7528
|
|
20230831,092700,382264460,6170,6110,6170,6110,18942
|
|
20230831,092600,265814620,6110,6080,6110,6080,7040
|
|
20230831,092500,222849580,6100,6100,6100,6100,555
|
|
20230831,092400,219464080,6090,6090,6090,6090,543
|
|
20230831,092300,216157210,6100,6120,6120,6100,1275
|
|
20230831,092200,208373240,6120,6110,6120,6100,1426
|
|
20230831,092100,199656480,6110,6080,6120,6080,8964
|
|
20230831,092000,144871390,6080,6080,6080,6080,38
|
|
20230831,091900,144640350,6080,6040,6080,6040,1039
|
|
20230831,091800,138349820,6030,6030,6030,6030,17
|
|
20230831,091700,138247310,6010,6040,6040,6010,11
|
|
20230831,091600,138181170,5990,5990,5990,5990,0
|
|
20230831,091500,138181170,5990,5990,5990,5990,0
|
|
20230831,091400,138181170,5990,5990,5990,5990,0
|
|
20230831,091300,138181170,5990,6000,6000,5990,4428
|
|
20230831,091200,111621960,6010,6020,6020,6010,1721
|
|
20230831,091100,101262690,6000,6040,6080,5990,5934
|
|
20230831,091000,65639890,5990,6020,6030,5990,3145
|
|
20230831,090900,46796110,6020,6020,6020,6010,357
|
|
20230831,090800,44647970,6020,6020,6020,6020,0
|
|
20230831,090700,44647970,6020,6040,6040,6010,1149
|
|
20230831,090600,37738030,6040,6000,6040,6000,615
|
|
20230831,090500,34035440,6000,6000,6000,6000,5
|
|
20230831,090400,34005440,6000,6000,6000,6000,0
|
|
20230831,090300,34005440,6000,6000,6000,6000,0
|
|
20230831,090200,34005440,6000,5980,6000,5980,1363
|
|
20230831,090100,25840370,5980,5970,5980,5970,35
|
|
20230831,090000,25631080,5890,5960,5960,5880,4339
|