692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,202900,42589260,7020,7020,7020,7020,205
|
|
20230831,202800,42589260,7020,7020,7020,7020,0
|
|
20230831,202700,42589260,7020,7020,7020,7020,0
|
|
20230831,202600,42589260,7020,7020,7020,7020,0
|
|
20230831,202500,42589260,7020,7020,7020,7020,0
|
|
20230831,202400,42589260,7020,7020,7020,7020,0
|
|
20230831,202300,42589260,7020,7020,7020,7020,0
|
|
20230831,202200,42589260,7020,7020,7020,7020,0
|
|
20230831,202100,42589260,7020,7020,7020,7020,0
|
|
20230831,202000,42589260,7020,7020,7020,7020,0
|
|
20230831,201900,42589260,7020,7020,7020,7020,0
|
|
20230831,201800,42589260,7020,7020,7020,7020,0
|
|
20230831,201700,42589260,7020,7020,7020,7020,0
|
|
20230831,201600,42589260,7020,7020,7020,7020,0
|
|
20230831,201500,42589260,7020,7020,7020,7020,0
|
|
20230831,201400,42589260,7020,7020,7020,7020,0
|
|
20230831,201300,42589260,7020,7020,7020,7020,0
|
|
20230831,201200,42589260,7020,7020,7020,7020,0
|
|
20230831,201100,42589260,7020,7020,7020,7020,0
|
|
20230831,201000,42589260,7020,7020,7020,7020,0
|
|
20230831,200900,42589260,7020,7020,7020,7020,0
|
|
20230831,200800,42589260,7020,7020,7020,7020,0
|
|
20230831,200700,42589260,7020,7020,7020,7020,0
|
|
20230831,200600,42589260,7020,7020,7020,7020,0
|
|
20230831,200500,42589260,7020,7020,7020,7020,0
|
|
20230831,200400,42589260,7020,7020,7020,7020,0
|
|
20230831,200300,42589260,7020,7020,7020,7020,0
|
|
20230831,200200,42589260,7020,7020,7020,7020,0
|
|
20230831,200100,42589260,7020,7020,7020,7020,0
|
|
20230831,200000,42589260,7020,7020,7020,7020,0
|
|
20230831,195900,42589260,7020,7020,7020,7020,205
|
|
20230831,195800,42589260,7020,7020,7020,7020,0
|
|
20230831,195700,42589260,7020,7020,7020,7020,0
|
|
20230831,195600,42589260,7020,7020,7020,7020,0
|
|
20230831,195500,42589260,7020,7020,7020,7020,0
|
|
20230831,195400,42589260,7020,7020,7020,7020,0
|
|
20230831,195300,42589260,7020,7020,7020,7020,0
|
|
20230831,195200,42589260,7020,7020,7020,7020,0
|
|
20230831,195100,42589260,7020,7020,7020,7020,0
|
|
20230831,195000,42589260,7020,7020,7020,7020,0
|
|
20230831,194900,42589260,7020,7020,7020,7020,0
|
|
20230831,194800,42589260,7020,7020,7020,7020,0
|
|
20230831,194700,42589260,7020,7020,7020,7020,0
|
|
20230831,194600,42589260,7020,7020,7020,7020,0
|
|
20230831,194500,42589260,7020,7020,7020,7020,0
|
|
20230831,194400,42589260,7020,7020,7020,7020,0
|
|
20230831,194300,42589260,7020,7020,7020,7020,0
|
|
20230831,194200,42589260,7020,7020,7020,7020,0
|
|
20230831,194100,42589260,7020,7020,7020,7020,0
|
|
20230831,194000,42589260,7020,7020,7020,7020,0
|
|
20230831,193900,42589260,7020,7020,7020,7020,0
|
|
20230831,193800,42589260,7020,7020,7020,7020,0
|
|
20230831,193700,42589260,7020,7020,7020,7020,0
|
|
20230831,193600,42589260,7020,7020,7020,7020,0
|
|
20230831,193500,42589260,7020,7020,7020,7020,0
|
|
20230831,193400,42589260,7020,7020,7020,7020,0
|
|
20230831,193300,42589260,7020,7020,7020,7020,0
|
|
20230831,193200,42589260,7020,7020,7020,7020,0
|
|
20230831,193100,42589260,7020,7020,7020,7020,0
|
|
20230831,193000,42589260,7020,7020,7020,7020,0
|
|
20230831,192900,42589260,7020,7020,7020,7020,205
|
|
20230831,192800,42589260,7020,7020,7020,7020,0
|
|
20230831,192700,42589260,7020,7020,7020,7020,0
|
|
20230831,192600,42589260,7020,7020,7020,7020,0
|
|
20230831,192500,42589260,7020,7020,7020,7020,0
|
|
20230831,192400,42589260,7020,7020,7020,7020,0
|
|
20230831,192300,42589260,7020,7020,7020,7020,0
|
|
20230831,192200,42589260,7020,7020,7020,7020,0
|
|
20230831,192100,42589260,7020,7020,7020,7020,0
|
|
20230831,192000,42589260,7020,7020,7020,7020,0
|
|
20230831,191900,42589260,7020,7020,7020,7020,0
|
|
20230831,191800,42589260,7020,7020,7020,7020,0
|
|
20230831,191700,42589260,7020,7020,7020,7020,0
|
|
20230831,191600,42589260,7020,7020,7020,7020,0
|
|
20230831,191500,42589260,7020,7020,7020,7020,0
|
|
20230831,191400,42589260,7020,7020,7020,7020,0
|
|
20230831,191300,42589260,7020,7020,7020,7020,0
|
|
20230831,191200,42589260,7020,7020,7020,7020,0
|
|
20230831,191100,42589260,7020,7020,7020,7020,0
|
|
20230831,191000,42589260,7020,7020,7020,7020,0
|
|
20230831,190900,42589260,7020,7020,7020,7020,0
|
|
20230831,190800,42589260,7020,7020,7020,7020,0
|
|
20230831,190700,42589260,7020,7020,7020,7020,0
|
|
20230831,190600,42589260,7020,7020,7020,7020,0
|
|
20230831,190500,42589260,7020,7020,7020,7020,0
|
|
20230831,190400,42589260,7020,7020,7020,7020,0
|
|
20230831,190300,42589260,7020,7020,7020,7020,0
|
|
20230831,190200,42589260,7020,7020,7020,7020,0
|
|
20230831,190100,42589260,7020,7020,7020,7020,0
|
|
20230831,190000,42589260,7020,7020,7020,7020,0
|
|
20230831,185900,42589260,7020,7020,7020,7020,205
|
|
20230831,185800,42589260,7020,7020,7020,7020,0
|
|
20230831,185700,42589260,7020,7020,7020,7020,0
|
|
20230831,185600,42589260,7020,7020,7020,7020,0
|
|
20230831,185500,42589260,7020,7020,7020,7020,0
|
|
20230831,185400,42589260,7020,7020,7020,7020,0
|
|
20230831,185300,42589260,7020,7020,7020,7020,0
|
|
20230831,185200,42589260,7020,7020,7020,7020,0
|
|
20230831,185100,42589260,7020,7020,7020,7020,0
|
|
20230831,185000,42589260,7020,7020,7020,7020,0
|
|
20230831,184900,42589260,7020,7020,7020,7020,0
|
|
20230831,184800,42589260,7020,7020,7020,7020,0
|
|
20230831,184700,42589260,7020,7020,7020,7020,0
|
|
20230831,184600,42589260,7020,7020,7020,7020,0
|
|
20230831,184500,42589260,7020,7020,7020,7020,0
|
|
20230831,184400,42589260,7020,7020,7020,7020,0
|
|
20230831,184300,42589260,7020,7020,7020,7020,0
|
|
20230831,184200,42589260,7020,7020,7020,7020,0
|
|
20230831,184100,42589260,7020,7020,7020,7020,0
|
|
20230831,184000,42589260,7020,7020,7020,7020,0
|
|
20230831,183900,42589260,7020,7020,7020,7020,0
|
|
20230831,183800,42589260,7020,7020,7020,7020,0
|
|
20230831,183700,42589260,7020,7020,7020,7020,0
|
|
20230831,183600,42589260,7020,7020,7020,7020,0
|
|
20230831,183500,42589260,7020,7020,7020,7020,0
|
|
20230831,183400,42589260,7020,7020,7020,7020,0
|
|
20230831,183300,42589260,7020,7020,7020,7020,0
|
|
20230831,183200,42589260,7020,7020,7020,7020,0
|
|
20230831,183100,42589260,7020,7020,7020,7020,0
|
|
20230831,183000,42589260,7020,7020,7020,7020,0
|
|
20230831,182900,42589260,7020,7020,7020,7020,205
|
|
20230831,182800,42589260,7020,7020,7020,7020,0
|
|
20230831,182700,42589260,7020,7020,7020,7020,0
|
|
20230831,182600,42589260,7020,7020,7020,7020,0
|
|
20230831,182500,42589260,7020,7020,7020,7020,0
|
|
20230831,182400,42589260,7020,7020,7020,7020,0
|
|
20230831,182300,42589260,7020,7020,7020,7020,0
|
|
20230831,182200,42589260,7020,7020,7020,7020,0
|
|
20230831,182100,42589260,7020,7020,7020,7020,0
|
|
20230831,182000,42589260,7020,7020,7020,7020,0
|
|
20230831,181900,42589260,7020,7020,7020,7020,0
|
|
20230831,181800,42589260,7020,7020,7020,7020,0
|
|
20230831,181700,42589260,7020,7020,7020,7020,0
|
|
20230831,181600,42589260,7020,7020,7020,7020,0
|
|
20230831,181500,42589260,7020,7020,7020,7020,0
|
|
20230831,181400,42589260,7020,7020,7020,7020,0
|
|
20230831,181300,42589260,7020,7020,7020,7020,0
|
|
20230831,181200,42589260,7020,7020,7020,7020,0
|
|
20230831,181100,42589260,7020,7020,7020,7020,0
|
|
20230831,181000,42589260,7020,7020,7020,7020,0
|
|
20230831,180900,42589260,7020,7020,7020,7020,0
|
|
20230831,180800,42589260,7020,7020,7020,7020,0
|
|
20230831,180700,42589260,7020,7020,7020,7020,0
|
|
20230831,180600,42589260,7020,7020,7020,7020,0
|
|
20230831,180500,42589260,7020,7020,7020,7020,0
|
|
20230831,180400,42589260,7020,7020,7020,7020,0
|
|
20230831,180300,42589260,7020,7020,7020,7020,0
|
|
20230831,180200,42589260,7020,7020,7020,7020,0
|
|
20230831,180100,42589260,7020,7020,7020,7020,0
|
|
20230831,180000,42589260,7020,7020,7020,7020,0
|
|
20230831,175900,42589260,7020,7020,7020,7020,205
|
|
20230831,175800,42589260,7020,7020,7020,7020,0
|
|
20230831,175700,42589260,7020,7020,7020,7020,0
|
|
20230831,175600,42589260,7020,7020,7020,7020,0
|
|
20230831,175500,42589260,7020,7020,7020,7020,0
|
|
20230831,175400,42589260,7020,7020,7020,7020,0
|
|
20230831,175300,42589260,7020,7020,7020,7020,0
|
|
20230831,175200,42589260,7020,7020,7020,7020,0
|
|
20230831,175100,42589260,7020,7020,7020,7020,0
|
|
20230831,175000,42589260,7020,7020,7020,7020,0
|
|
20230831,174900,42589260,7020,7020,7020,7020,0
|
|
20230831,174800,42589260,7020,7020,7020,7020,0
|
|
20230831,174700,42589260,7020,7020,7020,7020,0
|
|
20230831,174600,42589260,7020,7020,7020,7020,0
|
|
20230831,174500,42589260,7020,7020,7020,7020,0
|
|
20230831,174400,42589260,7020,7020,7020,7020,0
|
|
20230831,174300,42589260,7020,7020,7020,7020,0
|
|
20230831,174200,42589260,7020,7020,7020,7020,0
|
|
20230831,174100,42589260,7020,7020,7020,7020,0
|
|
20230831,174000,42589260,7020,7020,7020,7020,0
|
|
20230831,173900,42589260,7020,7020,7020,7020,0
|
|
20230831,173800,42589260,7020,7020,7020,7020,0
|
|
20230831,173700,42589260,7020,7020,7020,7020,0
|
|
20230831,173600,42589260,7020,7020,7020,7020,0
|
|
20230831,173500,42589260,7020,7020,7020,7020,0
|
|
20230831,173400,42589260,7020,7020,7020,7020,0
|
|
20230831,173300,42589260,7020,7020,7020,7020,0
|
|
20230831,173200,42589260,7020,7020,7020,7020,0
|
|
20230831,173100,42589260,7020,7020,7020,7020,0
|
|
20230831,173000,42589260,7020,7020,7020,7020,0
|
|
20230831,172900,42589260,7020,7020,7020,7020,205
|
|
20230831,172800,42589260,7020,7020,7020,7020,0
|
|
20230831,172700,42589260,7020,7020,7020,7020,0
|
|
20230831,172600,42589260,7020,7020,7020,7020,0
|
|
20230831,172500,42589260,7020,7020,7020,7020,0
|
|
20230831,172400,42589260,7020,7020,7020,7020,0
|
|
20230831,172300,42589260,7020,7020,7020,7020,0
|
|
20230831,172200,42589260,7020,7020,7020,7020,0
|
|
20230831,172100,42589260,7020,7020,7020,7020,0
|
|
20230831,172000,42589260,7020,7020,7020,7020,0
|
|
20230831,171900,42589260,7020,7020,7020,7020,0
|
|
20230831,171800,42589260,7020,7020,7020,7020,0
|
|
20230831,171700,42589260,7020,7020,7020,7020,0
|
|
20230831,171600,42589260,7020,7020,7020,7020,0
|
|
20230831,171500,42589260,7020,7020,7020,7020,0
|
|
20230831,171400,42589260,7020,7020,7020,7020,0
|
|
20230831,171300,42589260,7020,7020,7020,7020,0
|
|
20230831,171200,42589260,7020,7020,7020,7020,0
|
|
20230831,171100,42589260,7020,7020,7020,7020,0
|
|
20230831,171000,42589260,7020,7020,7020,7020,0
|
|
20230831,170900,42589260,7020,7020,7020,7020,0
|
|
20230831,170800,42589260,7020,7020,7020,7020,0
|
|
20230831,170700,42589260,7020,7020,7020,7020,0
|
|
20230831,170600,42589260,7020,7020,7020,7020,0
|
|
20230831,170500,42589260,7020,7020,7020,7020,0
|
|
20230831,170400,42589260,7020,7020,7020,7020,0
|
|
20230831,170300,42589260,7020,7020,7020,7020,0
|
|
20230831,170200,42589260,7020,7020,7020,7020,0
|
|
20230831,170100,42589260,7020,7020,7020,7020,0
|
|
20230831,170000,42589260,7020,7020,7020,7020,0
|
|
20230831,165900,42589260,7020,7020,7020,7020,205
|
|
20230831,165800,42589260,7020,7020,7020,7020,0
|
|
20230831,165700,42589260,7020,7020,7020,7020,0
|
|
20230831,165600,42589260,7020,7020,7020,7020,0
|
|
20230831,165500,42589260,7020,7020,7020,7020,0
|
|
20230831,165400,42589260,7020,7020,7020,7020,0
|
|
20230831,165300,42589260,7020,7020,7020,7020,0
|
|
20230831,165200,42589260,7020,7020,7020,7020,0
|
|
20230831,165100,42589260,7020,7020,7020,7020,0
|
|
20230831,165000,42589260,7020,7020,7020,7020,0
|
|
20230831,164900,42589260,7020,7020,7020,7020,0
|
|
20230831,164800,42589260,7020,7020,7020,7020,0
|
|
20230831,164700,42589260,7020,7020,7020,7020,0
|
|
20230831,164600,42589260,7020,7020,7020,7020,0
|
|
20230831,164500,42589260,7020,7020,7020,7020,0
|
|
20230831,164400,42589260,7020,7020,7020,7020,0
|
|
20230831,164300,42589260,7020,7020,7020,7020,0
|
|
20230831,164200,42589260,7020,7020,7020,7020,0
|
|
20230831,164100,42589260,7020,7020,7020,7020,0
|
|
20230831,164000,42589260,7020,7020,7020,7020,0
|
|
20230831,163900,42589260,7020,7020,7020,7020,0
|
|
20230831,163800,42589260,7020,7020,7020,7020,0
|
|
20230831,163700,42589260,7020,7020,7020,7020,0
|
|
20230831,163600,42589260,7020,7020,7020,7020,0
|
|
20230831,163500,42589260,7020,7020,7020,7020,0
|
|
20230831,163400,42589260,7020,7020,7020,7020,0
|
|
20230831,163300,42589260,7020,7020,7020,7020,0
|
|
20230831,163200,42589260,7020,7020,7020,7020,0
|
|
20230831,163100,42589260,7020,7020,7020,7020,0
|
|
20230831,163000,42589260,7020,7020,7020,7020,0
|
|
20230831,162900,42589260,7020,7020,7020,7020,205
|
|
20230831,162800,42589260,7020,7020,7020,7020,0
|
|
20230831,162700,42589260,7020,7020,7020,7020,0
|
|
20230831,162600,42589260,7020,7020,7020,7020,0
|
|
20230831,162500,42589260,7020,7020,7020,7020,0
|
|
20230831,162400,42589260,7020,7020,7020,7020,0
|
|
20230831,162300,42589260,7020,7020,7020,7020,0
|
|
20230831,162200,42589260,7020,7020,7020,7020,0
|
|
20230831,162100,42589260,7020,7020,7020,7020,0
|
|
20230831,162000,42589260,7020,7020,7020,7020,0
|
|
20230831,161900,42589260,7020,7020,7020,7020,0
|
|
20230831,161800,42589260,7020,7020,7020,7020,0
|
|
20230831,161700,42589260,7020,7020,7020,7020,0
|
|
20230831,161600,42589260,7020,7020,7020,7020,0
|
|
20230831,161500,42589260,7020,7020,7020,7020,0
|
|
20230831,161400,42589260,7020,7020,7020,7020,0
|
|
20230831,161300,42589260,7020,7020,7020,7020,0
|
|
20230831,161200,42589260,7020,7020,7020,7020,0
|
|
20230831,161100,42589260,7020,7020,7020,7020,0
|
|
20230831,161000,42589260,7020,7020,7020,7020,0
|
|
20230831,160900,42589260,7020,7020,7020,7020,0
|
|
20230831,160800,42589260,7020,7020,7020,7020,0
|
|
20230831,160700,42589260,7020,7020,7020,7020,0
|
|
20230831,160600,42589260,7020,7020,7020,7020,0
|
|
20230831,160500,42589260,7020,7020,7020,7020,0
|
|
20230831,160400,42589260,7020,7020,7020,7020,0
|
|
20230831,160300,42589260,7020,7020,7020,7020,0
|
|
20230831,160200,42589260,7020,7020,7020,7020,0
|
|
20230831,160100,42589260,7020,7020,7020,7020,0
|
|
20230831,160000,42589260,7020,7020,7020,7020,0
|
|
20230831,155900,42589260,7020,7020,7020,7020,205
|
|
20230831,155800,42589260,7020,7020,7020,7020,0
|
|
20230831,155700,42589260,7020,7020,7020,7020,0
|
|
20230831,155600,42589260,7020,7020,7020,7020,0
|
|
20230831,155500,42589260,7020,7020,7020,7020,0
|
|
20230831,155400,42589260,7020,7020,7020,7020,0
|
|
20230831,155300,42589260,7020,7020,7020,7020,0
|
|
20230831,155200,42589260,7020,7020,7020,7020,0
|
|
20230831,155100,42589260,7020,7020,7020,7020,0
|
|
20230831,155000,42589260,7020,7020,7020,7020,0
|
|
20230831,154900,42589260,7020,7020,7020,7020,0
|
|
20230831,154800,42589260,7020,7020,7020,7020,0
|
|
20230831,154700,42589260,7020,7020,7020,7020,0
|
|
20230831,154600,42589260,7020,7020,7020,7020,0
|
|
20230831,154500,42589260,7020,7020,7020,7020,0
|
|
20230831,154400,42589260,7020,7020,7020,7020,0
|
|
20230831,154300,42589260,7020,7020,7020,7020,0
|
|
20230831,154200,42589260,7020,7020,7020,7020,0
|
|
20230831,154100,42589260,7020,7020,7020,7020,0
|
|
20230831,154000,42589260,7020,7020,7020,7020,0
|
|
20230831,153900,42589260,7020,7020,7020,7020,0
|
|
20230831,153800,42589260,7020,7020,7020,7020,0
|
|
20230831,153700,42589260,7020,7020,7020,7020,0
|
|
20230831,153600,42589260,7020,7020,7020,7020,0
|
|
20230831,153500,42589260,7020,7020,7020,7020,0
|
|
20230831,153400,42589260,7020,7020,7020,7020,0
|
|
20230831,153300,42589260,7020,7020,7020,7020,0
|
|
20230831,153200,42589260,7020,7020,7020,7020,0
|
|
20230831,153100,42589260,7020,7020,7020,7020,0
|
|
20230831,153000,42589260,7020,7020,7020,7020,205
|
|
20230831,152900,41150160,7020,7020,7020,7020,0
|
|
20230831,152800,41150160,7020,7020,7020,7020,0
|
|
20230831,152700,41150160,7020,7020,7020,7020,0
|
|
20230831,152600,41150160,7020,7020,7020,7020,0
|
|
20230831,152500,41150160,7020,7020,7020,7020,0
|
|
20230831,152400,41150160,7020,7020,7020,7020,0
|
|
20230831,152300,41150160,7020,7020,7020,7020,0
|
|
20230831,152200,41150160,7020,7020,7020,7020,0
|
|
20230831,152100,41150160,7020,7020,7020,7020,0
|
|
20230831,152000,41150160,7020,7020,7020,7020,0
|
|
20230831,151900,41150160,7020,7020,7020,7020,0
|
|
20230831,151800,41150160,7020,7020,7020,7020,0
|
|
20230831,151700,41150160,7020,7020,7020,7020,0
|
|
20230831,151600,41150160,7020,7020,7020,7020,4
|
|
20230831,151500,41122080,6970,6970,6970,6970,0
|
|
20230831,151400,41122080,6970,6970,6970,6970,2
|
|
20230831,151300,41108140,7020,7020,7020,7020,0
|
|
20230831,151200,41108140,7020,7020,7020,7020,385
|
|
20230831,151100,38405440,7010,7010,7010,7010,0
|
|
20230831,151000,38405440,7010,7010,7010,7010,0
|
|
20230831,150900,38405440,7010,7010,7010,7010,0
|
|
20230831,150800,38405440,7010,7010,7010,7010,0
|
|
20230831,150700,38405440,7010,7010,7010,7010,248
|
|
20230831,150600,36666960,7010,7010,7010,7010,10
|
|
20230831,150500,36596860,7010,7010,7010,7010,0
|
|
20230831,150400,36596860,7010,7010,7010,7010,0
|
|
20230831,150300,36596860,7010,7010,7010,7010,0
|
|
20230831,150200,36596860,7010,7010,7010,7010,0
|
|
20230831,150100,36596860,7010,7010,7010,7010,0
|
|
20230831,150000,36596860,7010,7010,7010,7010,116
|
|
20230831,145900,35783700,7010,7010,7010,7010,0
|
|
20230831,145800,35783700,7010,7010,7010,7010,37
|
|
20230831,145700,35524330,7010,7010,7010,7010,0
|
|
20230831,145600,35524330,7010,7010,7010,7010,0
|
|
20230831,145500,35524330,7010,7010,7010,7010,0
|
|
20230831,145400,35524330,7010,7010,7010,7010,0
|
|
20230831,145300,35524330,7010,7010,7010,7010,27
|
|
20230831,145200,35335060,7010,7010,7010,7010,0
|
|
20230831,145100,35335060,7010,7010,7010,7010,0
|
|
20230831,145000,35335060,7010,7010,7010,7010,0
|
|
20230831,144900,35335060,7010,7010,7010,7010,1
|
|
20230831,144800,35328050,7010,7010,7010,7010,27
|
|
20230831,144700,35138780,7010,7010,7010,7010,20
|
|
20230831,144600,34998580,7010,7010,7010,7010,90
|
|
20230831,144500,34367680,7010,7010,7010,7010,0
|
|
20230831,144400,34367680,7010,7010,7010,7010,0
|
|
20230831,144300,34367680,7010,7010,7010,7010,27
|
|
20230831,144200,34178410,7010,7010,7010,7010,0
|
|
20230831,144100,34178410,7010,7010,7010,7010,0
|
|
20230831,144000,34178410,7010,7010,7010,7010,0
|
|
20230831,143900,34178410,7010,7010,7010,7010,0
|
|
20230831,143800,34178410,7010,7010,7010,7010,27
|
|
20230831,143700,33989140,7010,7010,7010,7010,0
|
|
20230831,143600,33989140,7010,7010,7010,7010,0
|
|
20230831,143500,33989140,7010,7010,7010,7010,0
|
|
20230831,143400,33989140,7010,7010,7010,7010,0
|
|
20230831,143300,33989140,7010,7010,7010,7010,27
|
|
20230831,143200,33799870,7010,7010,7010,7010,0
|
|
20230831,143100,33799870,7010,7010,7010,7010,0
|
|
20230831,143000,33799870,7010,7010,7010,7010,0
|
|
20230831,142900,33799870,7010,7010,7010,7010,0
|
|
20230831,142800,33799870,7010,7010,7010,7010,27
|
|
20230831,142700,33610600,7010,7010,7010,7010,0
|
|
20230831,142600,33610600,7010,7010,7010,7010,0
|
|
20230831,142500,33610600,7010,7010,7010,7010,0
|
|
20230831,142400,33610600,7010,7010,7010,7010,0
|
|
20230831,142300,33610600,7010,7010,7010,7010,27
|
|
20230831,142200,33421330,6980,6980,6980,6980,225
|
|
20230831,142100,31850830,7000,7000,7000,7000,12
|
|
20230831,142000,31766830,7020,7020,7020,7020,0
|
|
20230831,141900,31766830,7020,7020,7020,7020,0
|
|
20230831,141800,31766830,7020,7020,7020,7020,27
|
|
20230831,141700,31577290,7020,7020,7020,7020,0
|
|
20230831,141600,31577290,7020,7020,7020,7020,0
|
|
20230831,141500,31577290,7020,7020,7020,7020,0
|
|
20230831,141400,31577290,7020,7020,7020,7020,0
|
|
20230831,141300,31577290,7020,7010,7020,7010,27
|
|
20230831,141200,31387820,7000,7000,7000,7000,0
|
|
20230831,141100,31387820,7000,7000,7000,7000,0
|
|
20230831,141000,31387820,7000,7000,7000,7000,0
|
|
20230831,140900,31387820,7000,7000,7000,7000,9
|
|
20230831,140800,31324820,7010,7010,7010,7010,27
|
|
20230831,140700,31135550,7000,7000,7000,7000,29
|
|
20230831,140600,30932550,7000,7000,7000,7000,0
|
|
20230831,140500,30932550,7000,7000,7000,7000,0
|
|
20230831,140400,30932550,7000,7000,7000,7000,5
|
|
20230831,140300,30897550,7020,7020,7020,7020,28
|
|
20230831,140200,30700990,7020,7020,7020,7020,0
|
|
20230831,140100,30700990,7020,7020,7020,7020,0
|
|
20230831,140000,30700990,7020,7020,7020,7020,0
|
|
20230831,135900,30700990,7020,7020,7020,7020,0
|
|
20230831,135800,30700990,7020,7020,7020,7020,28
|
|
20230831,135700,30504430,7030,7030,7030,7030,0
|
|
20230831,135600,30504430,7030,7030,7030,7030,0
|
|
20230831,135500,30504430,7030,7030,7030,7030,0
|
|
20230831,135400,30504430,7030,7030,7030,7030,17
|
|
20230831,135300,30384920,7030,7020,7030,7020,28
|
|
20230831,135200,30188240,7030,7030,7030,7030,0
|
|
20230831,135100,30188240,7030,7030,7030,7030,0
|
|
20230831,135000,30188240,7030,7030,7030,7030,0
|
|
20230831,134900,30188240,7030,7030,7030,7030,0
|
|
20230831,134800,30188240,7030,7020,7030,7020,28
|
|
20230831,134700,29991670,7020,7020,7020,7020,0
|
|
20230831,134600,29991670,7020,7020,7020,7020,0
|
|
20230831,134500,29991670,7020,7020,7020,7020,0
|
|
20230831,134400,29991670,7020,7020,7020,7020,0
|
|
20230831,134300,29991670,7020,7010,7020,7010,28
|
|
20230831,134200,29795170,7000,7000,7000,7000,0
|
|
20230831,134100,29795170,7000,7000,7000,7000,0
|
|
20230831,134000,29795170,7000,7000,7000,7000,1
|
|
20230831,133900,29788170,7000,7000,7000,7000,0
|
|
20230831,133800,29788170,7000,7000,7000,7000,28
|
|
20230831,133700,29592170,7000,7000,7000,7000,0
|
|
20230831,133600,29592170,7000,7000,7000,7000,0
|
|
20230831,133500,29592170,7000,7000,7000,7000,0
|
|
20230831,133400,29592170,7000,7000,7000,7000,0
|
|
20230831,133300,29592170,7000,7000,7000,7000,28
|
|
20230831,133200,29396170,7000,7000,7000,7000,0
|
|
20230831,133100,29396170,7000,7000,7000,7000,0
|
|
20230831,133000,29396170,7000,7000,7000,7000,17
|
|
20230831,132900,29277170,7020,7020,7020,7020,0
|
|
20230831,132800,29277170,7020,7020,7020,7020,28
|
|
20230831,132700,29080610,7020,7020,7020,7020,400
|
|
20230831,132600,26272610,7020,7020,7020,7020,0
|
|
20230831,132500,26272610,7020,7020,7020,7020,0
|
|
20230831,132400,26272610,7020,7020,7020,7020,0
|
|
20230831,132300,26272610,7020,7020,7020,7020,82
|
|
20230831,132200,25696970,7020,7020,7020,7020,0
|
|
20230831,132100,25696970,7020,7020,7020,7020,0
|
|
20230831,132000,25696970,7020,7020,7020,7020,0
|
|
20230831,131900,25696970,7020,7020,7020,7020,0
|
|
20230831,131800,25696970,7020,7020,7020,7020,0
|
|
20230831,131700,25696970,7020,7020,7020,7020,0
|
|
20230831,131600,25696970,7020,7020,7020,7020,0
|
|
20230831,131500,25696970,7020,7020,7020,7020,40
|
|
20230831,131400,25416170,6980,6980,6980,6980,0
|
|
20230831,131300,25416170,6980,6980,6980,6980,0
|
|
20230831,131200,25416170,6980,6980,6980,6980,0
|
|
20230831,131100,25416170,6980,6980,6980,6980,0
|
|
20230831,131000,25416170,6980,6980,6980,6980,0
|
|
20230831,130900,25416170,6980,6980,6980,6980,0
|
|
20230831,130800,25416170,6980,6980,6980,6980,0
|
|
20230831,130700,25416170,6980,6980,6980,6980,0
|
|
20230831,130600,25416170,6980,6980,6980,6980,0
|
|
20230831,130500,25416170,6980,6980,6980,6980,0
|
|
20230831,130400,25416170,6980,6980,6980,6980,0
|
|
20230831,130300,25416170,6980,6980,6980,6980,0
|
|
20230831,130200,25416170,6980,6980,6980,6980,15
|
|
20230831,130100,25311470,6980,6980,6980,6980,0
|
|
20230831,130000,25311470,6980,6980,6980,6980,0
|
|
20230831,125900,25311470,6980,6980,6980,6980,0
|
|
20230831,125800,25311470,6980,6980,6980,6980,0
|
|
20230831,125700,25311470,6980,6980,6980,6980,0
|
|
20230831,125600,25311470,6980,6980,6980,6980,0
|
|
20230831,125500,25311470,6980,6980,6980,6980,0
|
|
20230831,125400,25311470,6980,6980,6980,6980,0
|
|
20230831,125300,25311470,6980,6980,6980,6980,2
|
|
20230831,125200,25297510,7020,7020,7020,7020,0
|
|
20230831,125100,25297510,7020,7020,7020,7020,0
|
|
20230831,125000,25297510,7020,7020,7020,7020,0
|
|
20230831,124900,25297510,7020,7020,7020,7020,0
|
|
20230831,124800,25297510,7020,7020,7020,7020,0
|
|
20230831,124700,25297510,7020,7020,7020,7020,0
|
|
20230831,124600,25297510,7020,7020,7020,7020,0
|
|
20230831,124500,25297510,7020,7020,7020,7020,0
|
|
20230831,124400,25297510,7020,7020,7020,7020,0
|
|
20230831,124300,25297510,7020,7020,7020,7020,0
|
|
20230831,124200,25297510,7020,7020,7020,7020,70
|
|
20230831,124100,24806110,6980,6980,6980,6980,0
|
|
20230831,124000,24806110,6980,6980,6980,6980,2
|
|
20230831,123900,24792150,6980,6980,6980,6980,51
|
|
20230831,123800,24436170,6980,6980,6980,6980,0
|
|
20230831,123700,24436170,6980,6980,6980,6980,1
|
|
20230831,123600,24429190,6980,6980,6980,6980,0
|
|
20230831,123500,24429190,6980,6980,6980,6980,0
|
|
20230831,123400,24429190,6980,6980,6980,6980,0
|
|
20230831,123300,24429190,6980,6980,6980,6980,0
|
|
20230831,123200,24429190,6980,6980,6980,6980,0
|
|
20230831,123100,24429190,6980,6980,6980,6980,0
|
|
20230831,123000,24429190,6980,6980,6980,6980,1
|
|
20230831,122900,24422210,7020,7020,7020,7020,14
|
|
20230831,122800,24323930,7020,7000,7020,7000,416
|
|
20230831,122700,21411640,6980,6980,6980,6980,1
|
|
20230831,122600,21404660,7020,7020,7020,7020,0
|
|
20230831,122500,21404660,7020,7010,7020,7010,70
|
|
20230831,122400,20913280,7020,7020,7020,7020,0
|
|
20230831,122300,20913280,7020,7020,7020,7020,0
|
|
20230831,122200,20913280,7020,7020,7020,7020,0
|
|
20230831,122100,20913280,7020,7020,7020,7020,0
|
|
20230831,122000,20913280,7020,7020,7020,7020,0
|
|
20230831,121900,20913280,7020,7020,7020,7020,0
|
|
20230831,121800,20913280,7020,7020,7020,7020,0
|
|
20230831,121700,20913280,7020,7020,7020,7020,0
|
|
20230831,121600,20913280,7020,7020,7020,7020,0
|
|
20230831,121500,20913280,7020,7020,7020,7020,0
|
|
20230831,121400,20913280,7020,7020,7020,7020,0
|
|
20230831,121300,20913280,7020,7020,7020,7020,0
|
|
20230831,121200,20913280,7020,7020,7020,7020,0
|
|
20230831,121100,20913280,7020,7020,7020,7020,0
|
|
20230831,121000,20913280,7020,7020,7020,7020,0
|
|
20230831,120900,20913280,7020,7020,7020,7020,0
|
|
20230831,120800,20913280,7020,7020,7020,7020,70
|
|
20230831,120700,20421880,6980,6980,6980,6980,0
|
|
20230831,120600,20421880,6980,6980,6980,6980,1
|
|
20230831,120500,20414900,7020,7020,7020,7020,0
|
|
20230831,120400,20414900,7020,7020,7020,7020,0
|
|
20230831,120300,20414900,7020,7020,7020,7020,0
|
|
20230831,120200,20414900,7020,7020,7020,6980,3
|
|
20230831,120100,20393880,6970,6970,6970,6970,0
|
|
20230831,120000,20393880,6970,6970,6970,6970,0
|
|
20230831,115900,20393880,6970,6970,6970,6970,1
|
|
20230831,115800,20386910,7020,7020,7020,7020,0
|
|
20230831,115700,20386910,7020,7020,7020,7020,0
|
|
20230831,115600,20386910,7020,7020,7020,7020,0
|
|
20230831,115500,20386910,7020,7020,7020,7020,0
|
|
20230831,115400,20386910,7020,7020,7020,7020,0
|
|
20230831,115300,20386910,7020,7020,7020,7020,0
|
|
20230831,115200,20386910,7020,7020,7020,7020,0
|
|
20230831,115100,20386910,7020,7020,7020,7020,70
|
|
20230831,115000,19895510,7020,7020,7020,7020,0
|
|
20230831,114900,19895510,7020,7020,7020,7020,0
|
|
20230831,114800,19895510,7020,7020,7020,7020,0
|
|
20230831,114700,19895510,7020,7020,7020,7020,0
|
|
20230831,114600,19895510,7020,7020,7020,7020,0
|
|
20230831,114500,19895510,7020,7020,7020,7020,0
|
|
20230831,114400,19895510,7020,7020,7020,7020,0
|
|
20230831,114300,19895510,7020,7020,7020,7020,0
|
|
20230831,114200,19895510,7020,7020,7020,7020,0
|
|
20230831,114100,19895510,7020,7020,7020,7020,0
|
|
20230831,114000,19895510,7020,7020,7020,7020,0
|
|
20230831,113900,19895510,7020,7020,7020,7020,0
|
|
20230831,113800,19895510,7020,7020,7020,7020,0
|
|
20230831,113700,19895510,7020,7020,7020,7020,0
|
|
20230831,113600,19895510,7020,7020,7020,7020,0
|
|
20230831,113500,19895510,7020,7020,7020,7020,0
|
|
20230831,113400,19895510,7020,7010,7020,7010,70
|
|
20230831,113300,19404210,7020,7020,7020,7020,0
|
|
20230831,113200,19404210,7020,7020,7020,7020,0
|
|
20230831,113100,19404210,7020,7020,7020,7020,0
|
|
20230831,113000,19404210,7020,7020,7020,7020,0
|
|
20230831,112900,19404210,7020,7020,7020,7020,0
|
|
20230831,112800,19404210,7020,7020,7020,7020,0
|
|
20230831,112700,19404210,7020,7020,7020,7020,0
|
|
20230831,112600,19404210,7020,7020,7020,7020,0
|
|
20230831,112500,19404210,7020,7020,7020,7020,0
|
|
20230831,112400,19404210,7020,7020,7020,7020,0
|
|
20230831,112300,19404210,7020,7020,7020,7020,0
|
|
20230831,112200,19404210,7020,7020,7020,7020,0
|
|
20230831,112100,19404210,7020,7020,7020,7020,0
|
|
20230831,112000,19404210,7020,7020,7020,7020,0
|
|
20230831,111900,19404210,7020,7020,7020,7020,0
|
|
20230831,111800,19404210,7020,7020,7020,7020,0
|
|
20230831,111700,19404210,7020,6990,7020,6990,70
|
|
20230831,111600,18913170,6960,6960,6960,6960,0
|
|
20230831,111500,18913170,6960,6960,6960,6960,180
|
|
20230831,111400,17660370,6960,6970,6970,6960,234
|
|
20230831,111300,16030300,6980,7000,7000,6980,262
|
|
20230831,111200,14200680,7020,7020,7020,7020,0
|
|
20230831,111100,14200680,7020,7020,7020,7020,0
|
|
20230831,111000,14200680,7020,7020,7020,7020,0
|
|
20230831,110900,14200680,7020,7020,7020,7020,0
|
|
20230831,110800,14200680,7020,7020,7020,7020,0
|
|
20230831,110700,14200680,7020,7020,7020,7020,0
|
|
20230831,110600,14200680,7020,7020,7020,7020,0
|
|
20230831,110500,14200680,7020,7020,7020,7020,8
|
|
20230831,110400,14144520,7030,7030,7030,7030,0
|
|
20230831,110300,14144520,7030,7030,7030,7030,0
|
|
20230831,110200,14144520,7030,7030,7030,7030,0
|
|
20230831,110100,14144520,7030,7030,7030,7030,0
|
|
20230831,110000,14144520,7030,7000,7030,7000,71
|
|
20230831,105900,13646290,7000,7000,7000,7000,0
|
|
20230831,105800,13646290,7000,7000,7000,7000,0
|
|
20230831,105700,13646290,7000,7000,7000,7000,0
|
|
20230831,105600,13646290,7000,7000,7000,7000,165
|
|
20230831,105500,12491290,7000,7000,7000,7000,0
|
|
20230831,105400,12491290,7000,7000,7000,7000,0
|
|
20230831,105300,12491290,7000,7000,7000,7000,0
|
|
20230831,105200,12491290,7000,7000,7000,7000,0
|
|
20230831,105100,12491290,7000,7000,7000,7000,0
|
|
20230831,105000,12491290,7000,7000,7000,7000,5
|
|
20230831,104900,12456290,6980,6980,6980,6980,0
|
|
20230831,104800,12456290,6980,6980,6980,6980,0
|
|
20230831,104700,12456290,6980,6980,6980,6980,0
|
|
20230831,104600,12456290,6980,6980,6980,6980,0
|
|
20230831,104500,12456290,6980,6980,6980,6980,4
|
|
20230831,104400,12428370,7000,7000,7000,7000,0
|
|
20230831,104300,12428370,7000,6990,7000,6990,71
|
|
20230831,104200,11931420,6980,6990,6990,6980,47
|
|
20230831,104100,11603310,7000,7000,7000,7000,0
|
|
20230831,104000,11603310,7000,7000,7000,7000,0
|
|
20230831,103900,11603310,7000,7000,7000,7000,0
|
|
20230831,103800,11603310,7000,7000,7000,7000,253
|
|
20230831,103700,9832310,7000,7000,7000,7000,0
|
|
20230831,103600,9832310,7000,7000,7000,7000,37
|
|
20230831,103500,9573310,7000,7000,7000,7000,85
|
|
20230831,103400,8978310,7000,7000,7000,7000,5
|
|
20230831,103300,8943310,7000,7000,7000,7000,0
|
|
20230831,103200,8943310,7000,7000,7000,7000,0
|
|
20230831,103100,8943310,7000,7000,7000,7000,0
|
|
20230831,103000,8943310,7000,7000,7000,7000,0
|
|
20230831,102900,8943310,7000,7000,7000,7000,0
|
|
20230831,102800,8943310,7000,7000,7000,7000,0
|
|
20230831,102700,8943310,7000,7000,7000,7000,40
|
|
20230831,102600,8663310,7000,7000,7000,7000,77
|
|
20230831,102500,8124310,7000,6970,7000,6970,81
|
|
20230831,102400,7559710,6960,6960,6960,6960,0
|
|
20230831,102300,7559710,6960,6960,6960,6960,0
|
|
20230831,102200,7559710,6960,6960,6960,6960,54
|
|
20230831,102100,7183870,7000,7000,7000,7000,0
|
|
20230831,102000,7183870,7000,7000,7000,7000,0
|
|
20230831,101900,7183870,7000,7000,7000,7000,0
|
|
20230831,101800,7183870,7000,7000,7000,7000,6
|
|
20230831,101700,7141870,7000,7000,7000,7000,0
|
|
20230831,101600,7141870,7000,7000,7000,7000,0
|
|
20230831,101500,7141870,7000,7000,7000,7000,0
|
|
20230831,101400,7141870,7000,7000,7000,7000,4
|
|
20230831,101300,7113870,7000,7000,7000,7000,0
|
|
20230831,101200,7113870,7000,7000,7000,7000,0
|
|
20230831,101100,7113870,7000,7000,7000,7000,0
|
|
20230831,101000,7113870,7000,7000,7000,7000,0
|
|
20230831,100900,7113870,7000,7000,7000,7000,71
|
|
20230831,100800,6616870,6960,6960,6960,6960,0
|
|
20230831,100700,6616870,6960,6960,6960,6960,0
|
|
20230831,100600,6616870,6960,6960,6960,6960,0
|
|
20230831,100500,6616870,6960,6960,6960,6960,0
|
|
20230831,100400,6616870,6960,6960,6960,6960,0
|
|
20230831,100300,6616870,6960,6960,6960,6960,0
|
|
20230831,100200,6616870,6960,6960,6960,6960,0
|
|
20230831,100100,6616870,6960,6960,6960,6960,0
|
|
20230831,100000,6616870,6960,6960,6960,6960,0
|
|
20230831,095900,6616870,6960,6960,6960,6960,80
|
|
20230831,095800,6060070,6990,6990,6990,6990,1
|
|
20230831,095700,6053080,7000,7000,7000,7000,0
|
|
20230831,095600,6053080,7000,7000,7000,7000,0
|
|
20230831,095500,6053080,7000,7000,7000,7000,0
|
|
20230831,095400,6053080,7000,7000,7000,7000,0
|
|
20230831,095300,6053080,7000,7000,7000,7000,0
|
|
20230831,095200,6053080,7000,7000,7000,7000,71
|
|
20230831,095100,5556080,6990,6990,6990,6990,0
|
|
20230831,095000,5556080,6990,6990,6990,6990,0
|
|
20230831,094900,5556080,6990,6990,6990,6990,0
|
|
20230831,094800,5556080,6990,6990,6990,6990,0
|
|
20230831,094700,5556080,6990,6990,6990,6990,0
|
|
20230831,094600,5556080,6990,6990,6990,6990,0
|
|
20230831,094500,5556080,6990,6990,6990,6990,0
|
|
20230831,094400,5556080,6990,6990,6990,6990,0
|
|
20230831,094300,5556080,6990,6990,6990,6990,0
|
|
20230831,094200,5556080,6990,6990,6990,6990,0
|
|
20230831,094100,5556080,6990,6990,6990,6990,0
|
|
20230831,094000,5556080,6990,6990,6990,6990,0
|
|
20230831,093900,5556080,6990,6990,6990,6990,110
|
|
20230831,093800,4787180,6990,6990,6990,6990,0
|
|
20230831,093700,4787180,6990,6990,6990,6990,0
|
|
20230831,093600,4787180,6990,6990,6990,6990,31
|
|
20230831,093500,4570490,6990,6980,6990,6980,71
|
|
20230831,093400,4074220,6960,6960,6960,6960,6
|
|
20230831,093300,4032460,6950,6950,6950,6950,95
|
|
20230831,093200,3372210,6950,6950,6950,6950,3
|
|
20230831,093100,3351360,6930,6930,6930,6930,0
|
|
20230831,093000,3351360,6930,6950,6950,6930,60
|
|
20230831,092900,2935400,6960,6960,6960,6960,1
|
|
20230831,092800,2928440,6950,6950,6950,6950,0
|
|
20230831,092700,2928440,6950,6950,6950,6950,0
|
|
20230831,092600,2928440,6950,6950,6950,6950,0
|
|
20230831,092500,2928440,6950,6950,6950,6950,0
|
|
20230831,092400,2928440,6950,6950,6950,6950,71
|
|
20230831,092300,2434990,6950,6950,6950,6950,0
|
|
20230831,092200,2434990,6950,6950,6950,6950,0
|
|
20230831,092100,2434990,6950,6950,6950,6950,0
|
|
20230831,092000,2434990,6950,6950,6950,6950,166
|
|
20230831,091900,1281290,6960,6960,6960,6960,0
|
|
20230831,091800,1281290,6960,6960,6960,6960,163
|
|
20230831,091700,146810,6950,6950,6950,6950,0
|
|
20230831,091600,146810,6950,6950,6950,6950,0
|
|
20230831,091500,146810,6950,6950,6950,6950,0
|
|
20230831,091400,146810,6950,6950,6950,6950,0
|
|
20230831,091300,146810,6950,6950,6950,6950,0
|
|
20230831,091200,146810,6950,6950,6950,6950,0
|
|
20230831,091100,146810,6950,6950,6950,6950,1
|
|
20230831,091000,139860,6990,6990,6990,6990,0
|
|
20230831,090900,139860,6990,6990,6990,6990,0
|
|
20230831,090800,139860,6990,6990,6990,6990,0
|
|
20230831,090700,139860,6990,6990,6990,6990,3
|
|
20230831,090600,118890,6990,6990,6990,6990,1
|
|
20230831,090500,111900,6990,6990,6990,6990,1
|
|
20230831,090400,104910,6950,6990,6990,6950,2
|
|
20230831,090300,90970,6990,6990,6990,6990,0
|
|
20230831,090200,90970,6990,6990,6990,6990,1
|
|
20230831,090100,83980,6990,6990,6990,6990,1
|
|
20230831,090000,76990,6990,7000,7000,6990,11
|