591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,184800,7465230,4810,4810,4810,4810,2
|
|
20230831,184700,7465230,4810,4810,4810,4810,0
|
|
20230831,184600,7465230,4810,4810,4810,4810,0
|
|
20230831,184500,7465230,4810,4810,4810,4810,0
|
|
20230831,184400,7465230,4810,4810,4810,4810,0
|
|
20230831,184300,7465230,4810,4810,4810,4810,0
|
|
20230831,184200,7465230,4810,4810,4810,4810,0
|
|
20230831,184100,7465230,4810,4810,4810,4810,0
|
|
20230831,184000,7465230,4810,4810,4810,4810,0
|
|
20230831,183900,7465230,4810,4810,4810,4810,0
|
|
20230831,183800,7465230,4810,4810,4810,4810,0
|
|
20230831,183700,7465230,4810,4810,4810,4810,0
|
|
20230831,183600,7465230,4810,4810,4810,4810,0
|
|
20230831,183500,7465230,4810,4810,4810,4810,0
|
|
20230831,183400,7465230,4810,4810,4810,4810,0
|
|
20230831,183300,7465230,4810,4810,4810,4810,0
|
|
20230831,183200,7465230,4810,4810,4810,4810,0
|
|
20230831,183100,7465230,4810,4810,4810,4810,0
|
|
20230831,183000,7465230,4810,4810,4810,4810,0
|
|
20230831,182900,7465230,4810,4810,4810,4810,0
|
|
20230831,182800,7465230,4810,4810,4810,4810,0
|
|
20230831,182700,7465230,4810,4810,4810,4810,0
|
|
20230831,182600,7465230,4810,4810,4810,4810,0
|
|
20230831,182500,7465230,4810,4810,4810,4810,0
|
|
20230831,182400,7465230,4810,4810,4810,4810,0
|
|
20230831,182300,7465230,4810,4810,4810,4810,0
|
|
20230831,182200,7465230,4810,4810,4810,4810,0
|
|
20230831,182100,7465230,4810,4810,4810,4810,0
|
|
20230831,182000,7465230,4810,4810,4810,4810,0
|
|
20230831,181900,7465230,4810,4810,4810,4810,0
|
|
20230831,181800,7465230,4810,4810,4810,4810,2
|
|
20230831,181700,7465230,4810,4810,4810,4810,0
|
|
20230831,181600,7465230,4810,4810,4810,4810,0
|
|
20230831,181500,7465230,4810,4810,4810,4810,0
|
|
20230831,181400,7465230,4810,4810,4810,4810,0
|
|
20230831,181300,7465230,4810,4810,4810,4810,0
|
|
20230831,181200,7465230,4810,4810,4810,4810,0
|
|
20230831,181100,7465230,4810,4810,4810,4810,0
|
|
20230831,181000,7465230,4810,4810,4810,4810,0
|
|
20230831,180900,7465230,4810,4810,4810,4810,0
|
|
20230831,180800,7465230,4810,4810,4810,4810,0
|
|
20230831,180700,7465230,4810,4810,4810,4810,0
|
|
20230831,180600,7465230,4810,4810,4810,4810,0
|
|
20230831,180500,7465230,4810,4810,4810,4810,0
|
|
20230831,180400,7465230,4810,4810,4810,4810,0
|
|
20230831,180300,7465230,4810,4810,4810,4810,0
|
|
20230831,180200,7465230,4810,4810,4810,4810,0
|
|
20230831,180100,7465230,4810,4810,4810,4810,0
|
|
20230831,180000,7465230,4810,4810,4810,4810,0
|
|
20230831,175900,7465230,4810,4810,4810,4810,0
|
|
20230831,175800,7465230,4810,4810,4810,4810,0
|
|
20230831,175700,7465230,4810,4810,4810,4810,0
|
|
20230831,175600,7465230,4810,4810,4810,4810,0
|
|
20230831,175500,7465230,4810,4810,4810,4810,0
|
|
20230831,175400,7465230,4810,4810,4810,4810,0
|
|
20230831,175300,7465230,4810,4810,4810,4810,0
|
|
20230831,175200,7465230,4810,4810,4810,4810,0
|
|
20230831,175100,7465230,4810,4810,4810,4810,0
|
|
20230831,175000,7465230,4810,4810,4810,4810,0
|
|
20230831,174900,7465230,4810,4810,4810,4810,0
|
|
20230831,174800,7465230,4810,4810,4810,4810,2
|
|
20230831,174700,7465230,4810,4810,4810,4810,0
|
|
20230831,174600,7465230,4810,4810,4810,4810,0
|
|
20230831,174500,7465230,4810,4810,4810,4810,0
|
|
20230831,174400,7465230,4810,4810,4810,4810,0
|
|
20230831,174300,7465230,4810,4810,4810,4810,0
|
|
20230831,174200,7465230,4810,4810,4810,4810,0
|
|
20230831,174100,7465230,4810,4810,4810,4810,0
|
|
20230831,174000,7465230,4810,4810,4810,4810,0
|
|
20230831,173900,7465230,4810,4810,4810,4810,0
|
|
20230831,173800,7465230,4810,4810,4810,4810,0
|
|
20230831,173700,7465230,4810,4810,4810,4810,0
|
|
20230831,173600,7465230,4810,4810,4810,4810,0
|
|
20230831,173500,7465230,4810,4810,4810,4810,0
|
|
20230831,173400,7465230,4810,4810,4810,4810,0
|
|
20230831,173300,7465230,4810,4810,4810,4810,0
|
|
20230831,173200,7465230,4810,4810,4810,4810,0
|
|
20230831,173100,7465230,4810,4810,4810,4810,0
|
|
20230831,173000,7465230,4810,4810,4810,4810,0
|
|
20230831,172900,7465230,4810,4810,4810,4810,0
|
|
20230831,172800,7465230,4810,4810,4810,4810,0
|
|
20230831,172700,7465230,4810,4810,4810,4810,0
|
|
20230831,172600,7465230,4810,4810,4810,4810,0
|
|
20230831,172500,7465230,4810,4810,4810,4810,0
|
|
20230831,172400,7465230,4810,4810,4810,4810,0
|
|
20230831,172300,7465230,4810,4810,4810,4810,0
|
|
20230831,172200,7465230,4810,4810,4810,4810,0
|
|
20230831,172100,7465230,4810,4810,4810,4810,0
|
|
20230831,172000,7465230,4810,4810,4810,4810,0
|
|
20230831,171900,7465230,4810,4810,4810,4810,0
|
|
20230831,171800,7465230,4810,4810,4810,4810,2
|
|
20230831,171700,7465230,4810,4810,4810,4810,0
|
|
20230831,171600,7465230,4810,4810,4810,4810,0
|
|
20230831,171500,7465230,4810,4810,4810,4810,0
|
|
20230831,171400,7465230,4810,4810,4810,4810,0
|
|
20230831,171300,7465230,4810,4810,4810,4810,0
|
|
20230831,171200,7465230,4810,4810,4810,4810,0
|
|
20230831,171100,7465230,4810,4810,4810,4810,0
|
|
20230831,171000,7465230,4810,4810,4810,4810,0
|
|
20230831,170900,7465230,4810,4810,4810,4810,0
|
|
20230831,170800,7465230,4810,4810,4810,4810,0
|
|
20230831,170700,7465230,4810,4810,4810,4810,0
|
|
20230831,170600,7465230,4810,4810,4810,4810,0
|
|
20230831,170500,7465230,4810,4810,4810,4810,0
|
|
20230831,170400,7465230,4810,4810,4810,4810,0
|
|
20230831,170300,7465230,4810,4810,4810,4810,0
|
|
20230831,170200,7465230,4810,4810,4810,4810,0
|
|
20230831,170100,7465230,4810,4810,4810,4810,0
|
|
20230831,170000,7465230,4810,4810,4810,4810,0
|
|
20230831,165900,7465230,4810,4810,4810,4810,0
|
|
20230831,165800,7465230,4810,4810,4810,4810,0
|
|
20230831,165700,7465230,4810,4810,4810,4810,0
|
|
20230831,165600,7465230,4810,4810,4810,4810,0
|
|
20230831,165500,7465230,4810,4810,4810,4810,0
|
|
20230831,165400,7465230,4810,4810,4810,4810,0
|
|
20230831,165300,7465230,4810,4810,4810,4810,0
|
|
20230831,165200,7465230,4810,4810,4810,4810,0
|
|
20230831,165100,7465230,4810,4810,4810,4810,0
|
|
20230831,165000,7465230,4810,4810,4810,4810,0
|
|
20230831,164900,7465230,4810,4810,4810,4810,0
|
|
20230831,164800,7465230,4810,4810,4810,4810,2
|
|
20230831,164700,7465230,4810,4810,4810,4810,0
|
|
20230831,164600,7465230,4810,4810,4810,4810,0
|
|
20230831,164500,7465230,4810,4810,4810,4810,0
|
|
20230831,164400,7465230,4810,4810,4810,4810,0
|
|
20230831,164300,7465230,4810,4810,4810,4810,0
|
|
20230831,164200,7465230,4810,4810,4810,4810,0
|
|
20230831,164100,7465230,4810,4810,4810,4810,0
|
|
20230831,164000,7465230,4810,4810,4810,4810,0
|
|
20230831,163900,7465230,4810,4810,4810,4810,0
|
|
20230831,163800,7465230,4810,4810,4810,4810,0
|
|
20230831,163700,7465230,4810,4810,4810,4810,0
|
|
20230831,163600,7465230,4810,4810,4810,4810,0
|
|
20230831,163500,7465230,4810,4810,4810,4810,0
|
|
20230831,163400,7465230,4810,4810,4810,4810,0
|
|
20230831,163300,7465230,4810,4810,4810,4810,0
|
|
20230831,163200,7465230,4810,4810,4810,4810,0
|
|
20230831,163100,7465230,4810,4810,4810,4810,0
|
|
20230831,163000,7465230,4810,4810,4810,4810,0
|
|
20230831,162900,7465230,4810,4810,4810,4810,0
|
|
20230831,162800,7465230,4810,4810,4810,4810,0
|
|
20230831,162700,7465230,4810,4810,4810,4810,0
|
|
20230831,162600,7465230,4810,4810,4810,4810,0
|
|
20230831,162500,7465230,4810,4810,4810,4810,0
|
|
20230831,162400,7465230,4810,4810,4810,4810,0
|
|
20230831,162300,7465230,4810,4810,4810,4810,0
|
|
20230831,162200,7465230,4810,4810,4810,4810,0
|
|
20230831,162100,7465230,4810,4810,4810,4810,0
|
|
20230831,162000,7465230,4810,4810,4810,4810,0
|
|
20230831,161900,7465230,4810,4810,4810,4810,0
|
|
20230831,161800,7465230,4810,4810,4810,4810,2
|
|
20230831,161700,7465230,4810,4810,4810,4810,0
|
|
20230831,161600,7465230,4810,4810,4810,4810,0
|
|
20230831,161500,7465230,4810,4810,4810,4810,0
|
|
20230831,161400,7465230,4810,4810,4810,4810,0
|
|
20230831,161300,7465230,4810,4810,4810,4810,0
|
|
20230831,161200,7465230,4810,4810,4810,4810,0
|
|
20230831,161100,7465230,4810,4810,4810,4810,0
|
|
20230831,161000,7465230,4810,4810,4810,4810,0
|
|
20230831,160900,7465230,4810,4810,4810,4810,0
|
|
20230831,160800,7465230,4810,4810,4810,4810,0
|
|
20230831,160700,7465230,4810,4810,4810,4810,0
|
|
20230831,160600,7465230,4810,4810,4810,4810,0
|
|
20230831,160500,7465230,4810,4810,4810,4810,0
|
|
20230831,160400,7465230,4810,4810,4810,4810,0
|
|
20230831,160300,7465230,4810,4810,4810,4810,0
|
|
20230831,160200,7465230,4810,4810,4810,4810,0
|
|
20230831,160100,7465230,4810,4810,4810,4810,0
|
|
20230831,160000,7465230,4810,4810,4810,4810,0
|
|
20230831,155900,7465230,4810,4810,4810,4810,0
|
|
20230831,155800,7465230,4810,4810,4810,4810,0
|
|
20230831,155700,7465230,4810,4810,4810,4810,0
|
|
20230831,155600,7465230,4810,4810,4810,4810,0
|
|
20230831,155500,7465230,4810,4810,4810,4810,0
|
|
20230831,155400,7465230,4810,4810,4810,4810,0
|
|
20230831,155300,7465230,4810,4810,4810,4810,0
|
|
20230831,155200,7465230,4810,4810,4810,4810,0
|
|
20230831,155100,7465230,4810,4810,4810,4810,0
|
|
20230831,155000,7465230,4810,4810,4810,4810,0
|
|
20230831,154900,7465230,4810,4810,4810,4810,0
|
|
20230831,154800,7465230,4810,4810,4810,4810,2
|
|
20230831,154700,7465230,4810,4810,4810,4810,0
|
|
20230831,154600,7465230,4810,4810,4810,4810,0
|
|
20230831,154500,7465230,4810,4810,4810,4810,0
|
|
20230831,154400,7465230,4810,4810,4810,4810,0
|
|
20230831,154300,7465230,4810,4810,4810,4810,0
|
|
20230831,154200,7465230,4810,4810,4810,4810,0
|
|
20230831,154100,7465230,4810,4810,4810,4810,0
|
|
20230831,154000,7465230,4810,4810,4810,4810,0
|
|
20230831,153900,7465230,4810,4810,4810,4810,0
|
|
20230831,153800,7465230,4810,4810,4810,4810,0
|
|
20230831,153700,7465230,4810,4810,4810,4810,0
|
|
20230831,153600,7465230,4810,4810,4810,4810,0
|
|
20230831,153500,7465230,4810,4810,4810,4810,0
|
|
20230831,153400,7465230,4810,4810,4810,4810,0
|
|
20230831,153300,7465230,4810,4810,4810,4810,0
|
|
20230831,153200,7465230,4810,4810,4810,4810,0
|
|
20230831,153100,7465230,4810,4810,4810,4810,0
|
|
20230831,153000,7465230,4810,4810,4810,4810,2
|
|
20230831,152900,7455610,4810,4810,4810,4810,0
|
|
20230831,152800,7455610,4810,4810,4810,4810,0
|
|
20230831,152700,7455610,4810,4810,4810,4810,0
|
|
20230831,152600,7455610,4810,4810,4810,4810,0
|
|
20230831,152500,7455610,4810,4810,4810,4810,0
|
|
20230831,152400,7455610,4810,4810,4810,4810,0
|
|
20230831,152300,7455610,4810,4810,4810,4810,0
|
|
20230831,152200,7455610,4810,4810,4810,4810,0
|
|
20230831,152100,7455610,4810,4810,4810,4810,0
|
|
20230831,152000,7455610,4810,4810,4810,4810,0
|
|
20230831,151900,7455610,4810,4810,4810,4810,0
|
|
20230831,151800,7455610,4810,4810,4810,4810,0
|
|
20230831,151700,7455610,4810,4810,4810,4810,1
|
|
20230831,151600,7450800,4805,4805,4805,4805,0
|
|
20230831,151500,7450800,4805,4805,4805,4805,32
|
|
20230831,151400,7297040,4805,4805,4805,4805,0
|
|
20230831,151300,7297040,4805,4805,4805,4805,0
|
|
20230831,151200,7297040,4805,4805,4805,4805,0
|
|
20230831,151100,7297040,4805,4805,4805,4805,0
|
|
20230831,151000,7297040,4805,4805,4805,4805,0
|
|
20230831,150900,7297040,4805,4805,4805,4805,0
|
|
20230831,150800,7297040,4805,4805,4805,4805,20
|
|
20230831,150700,7200940,4805,4805,4805,4805,0
|
|
20230831,150600,7200940,4805,4805,4805,4805,1
|
|
20230831,150500,7196135,4790,4790,4790,4790,0
|
|
20230831,150400,7196135,4790,4790,4790,4790,0
|
|
20230831,150300,7196135,4790,4790,4790,4790,20
|
|
20230831,150200,7100335,4800,4800,4800,4800,0
|
|
20230831,150100,7100335,4800,4800,4800,4800,0
|
|
20230831,150000,7100335,4800,4800,4800,4800,0
|
|
20230831,145900,7100335,4800,4800,4800,4800,0
|
|
20230831,145800,7100335,4800,4800,4800,4800,0
|
|
20230831,145700,7100335,4800,4800,4800,4800,0
|
|
20230831,145600,7100335,4800,4800,4800,4800,0
|
|
20230831,145500,7100335,4800,4800,4800,4800,0
|
|
20230831,145400,7100335,4800,4800,4800,4800,0
|
|
20230831,145300,7100335,4800,4800,4800,4800,0
|
|
20230831,145200,7100335,4800,4800,4800,4800,0
|
|
20230831,145100,7100335,4800,4800,4800,4800,0
|
|
20230831,145000,7100335,4800,4800,4800,4800,0
|
|
20230831,144900,7100335,4800,4800,4800,4800,0
|
|
20230831,144800,7100335,4800,4800,4800,4800,0
|
|
20230831,144700,7100335,4800,4800,4800,4800,0
|
|
20230831,144600,7100335,4800,4800,4800,4800,10
|
|
20230831,144500,7052335,4800,4800,4800,4800,0
|
|
20230831,144400,7052335,4800,4795,4805,4795,6
|
|
20230831,144300,7023545,4795,4795,4795,4795,0
|
|
20230831,144200,7023545,4795,4795,4795,4795,0
|
|
20230831,144100,7023545,4795,4795,4795,4795,0
|
|
20230831,144000,7023545,4795,4795,4795,4795,0
|
|
20230831,143900,7023545,4795,4795,4795,4795,0
|
|
20230831,143800,7023545,4795,4795,4795,4795,0
|
|
20230831,143700,7023545,4795,4795,4795,4795,0
|
|
20230831,143600,7023545,4795,4795,4795,4795,0
|
|
20230831,143500,7023545,4795,4795,4795,4795,0
|
|
20230831,143400,7023545,4795,4795,4795,4795,0
|
|
20230831,143300,7023545,4795,4795,4795,4795,0
|
|
20230831,143200,7023545,4795,4795,4795,4795,0
|
|
20230831,143100,7023545,4795,4795,4795,4795,0
|
|
20230831,143000,7023545,4795,4795,4795,4795,0
|
|
20230831,142900,7023545,4795,4795,4795,4795,0
|
|
20230831,142800,7023545,4795,4795,4795,4795,0
|
|
20230831,142700,7023545,4795,4805,4805,4795,17
|
|
20230831,142600,6941980,4805,4805,4805,4805,0
|
|
20230831,142500,6941980,4805,4805,4805,4805,0
|
|
20230831,142400,6941980,4805,4805,4805,4805,0
|
|
20230831,142300,6941980,4805,4805,4805,4805,0
|
|
20230831,142200,6941980,4805,4805,4805,4805,0
|
|
20230831,142100,6941980,4805,4805,4805,4805,0
|
|
20230831,142000,6941980,4805,4805,4805,4805,0
|
|
20230831,141900,6941980,4805,4805,4805,4805,0
|
|
20230831,141800,6941980,4805,4805,4805,4805,11
|
|
20230831,141700,6889125,4790,4795,4795,4790,100
|
|
20230831,141600,6410050,4800,4800,4800,4800,0
|
|
20230831,141500,6410050,4800,4800,4800,4800,0
|
|
20230831,141400,6410050,4800,4800,4800,4800,5
|
|
20230831,141300,6386050,4805,4805,4805,4805,0
|
|
20230831,141200,6386050,4805,4805,4805,4805,22
|
|
20230831,141100,6280340,4805,4805,4805,4805,0
|
|
20230831,141000,6280340,4805,4805,4805,4805,0
|
|
20230831,140900,6280340,4805,4805,4805,4805,0
|
|
20230831,140800,6280340,4805,4805,4805,4805,0
|
|
20230831,140700,6280340,4805,4805,4805,4805,1
|
|
20230831,140600,6275535,4800,4800,4800,4800,0
|
|
20230831,140500,6275535,4800,4800,4800,4800,0
|
|
20230831,140400,6275535,4800,4800,4800,4800,119
|
|
20230831,140300,5704335,4795,4795,4795,4795,0
|
|
20230831,140200,5704335,4795,4795,4795,4795,0
|
|
20230831,140100,5704335,4795,4795,4795,4795,0
|
|
20230831,140000,5704335,4795,4795,4795,4795,0
|
|
20230831,135900,5704335,4795,4795,4795,4795,0
|
|
20230831,135800,5704335,4795,4795,4795,4795,0
|
|
20230831,135700,5704335,4795,4795,4795,4795,0
|
|
20230831,135600,5704335,4795,4795,4795,4795,0
|
|
20230831,135500,5704335,4795,4795,4795,4795,0
|
|
20230831,135400,5704335,4795,4795,4795,4795,0
|
|
20230831,135300,5704335,4795,4795,4795,4795,0
|
|
20230831,135200,5704335,4795,4795,4795,4795,0
|
|
20230831,135100,5704335,4795,4795,4795,4795,0
|
|
20230831,135000,5704335,4795,4795,4795,4795,0
|
|
20230831,134900,5704335,4795,4795,4795,4795,0
|
|
20230831,134800,5704335,4795,4795,4795,4795,37
|
|
20230831,134700,5526920,4795,4795,4795,4795,0
|
|
20230831,134600,5526920,4795,4795,4795,4795,23
|
|
20230831,134500,5416635,4795,4795,4795,4795,0
|
|
20230831,134400,5416635,4795,4795,4795,4795,200
|
|
20230831,134300,4457635,4800,4800,4800,4800,68
|
|
20230831,134200,4131235,4805,4805,4805,4805,0
|
|
20230831,134100,4131235,4805,4805,4805,4805,0
|
|
20230831,134000,4131235,4805,4805,4805,4805,0
|
|
20230831,133900,4131235,4805,4805,4805,4805,0
|
|
20230831,133800,4131235,4805,4805,4805,4805,0
|
|
20230831,133700,4131235,4805,4805,4805,4805,0
|
|
20230831,133600,4131235,4805,4805,4805,4805,0
|
|
20230831,133500,4131235,4805,4805,4805,4805,0
|
|
20230831,133400,4131235,4805,4805,4805,4805,0
|
|
20230831,133300,4131235,4805,4805,4805,4805,0
|
|
20230831,133200,4131235,4805,4805,4805,4805,1
|
|
20230831,133100,4126430,4810,4810,4810,4810,0
|
|
20230831,133000,4126430,4810,4810,4810,4810,0
|
|
20230831,132900,4126430,4810,4810,4810,4810,0
|
|
20230831,132800,4126430,4810,4810,4810,4810,0
|
|
20230831,132700,4126430,4810,4810,4810,4810,0
|
|
20230831,132600,4126430,4810,4810,4810,4810,0
|
|
20230831,132500,4126430,4810,4810,4810,4810,0
|
|
20230831,132400,4126430,4810,4810,4810,4810,0
|
|
20230831,132300,4126430,4810,4810,4810,4810,0
|
|
20230831,132200,4126430,4810,4810,4810,4810,0
|
|
20230831,132100,4126430,4810,4810,4810,4810,0
|
|
20230831,132000,4126430,4810,4810,4810,4810,0
|
|
20230831,131900,4126430,4810,4810,4810,4810,5
|
|
20230831,131800,4102380,4810,4810,4810,4810,0
|
|
20230831,131700,4102380,4810,4810,4810,4810,0
|
|
20230831,131600,4102380,4810,4810,4810,4810,0
|
|
20230831,131500,4102380,4810,4810,4810,4810,0
|
|
20230831,131400,4102380,4810,4810,4810,4810,0
|
|
20230831,131300,4102380,4810,4810,4810,4810,0
|
|
20230831,131200,4102380,4810,4810,4810,4810,0
|
|
20230831,131100,4102380,4810,4810,4810,4810,0
|
|
20230831,131000,4102380,4810,4810,4810,4810,0
|
|
20230831,130900,4102380,4810,4810,4810,4810,0
|
|
20230831,130800,4102380,4810,4810,4810,4810,0
|
|
20230831,130700,4102380,4810,4810,4810,4810,0
|
|
20230831,130600,4102380,4810,4810,4810,4810,0
|
|
20230831,130500,4102380,4810,4810,4810,4810,0
|
|
20230831,130400,4102380,4810,4810,4810,4810,0
|
|
20230831,130300,4102380,4810,4810,4810,4810,0
|
|
20230831,130200,4102380,4810,4810,4810,4810,0
|
|
20230831,130100,4102380,4810,4810,4810,4810,0
|
|
20230831,130000,4102380,4810,4810,4810,4810,1
|
|
20230831,125900,4097570,4810,4810,4810,4810,0
|
|
20230831,125800,4097570,4810,4810,4810,4810,0
|
|
20230831,125700,4097570,4810,4810,4810,4810,0
|
|
20230831,125600,4097570,4810,4810,4810,4810,0
|
|
20230831,125500,4097570,4810,4810,4810,4810,0
|
|
20230831,125400,4097570,4810,4810,4810,4810,0
|
|
20230831,125300,4097570,4810,4810,4810,4810,0
|
|
20230831,125200,4097570,4810,4810,4810,4810,0
|
|
20230831,125100,4097570,4810,4820,4820,4810,3
|
|
20230831,125000,4083125,4795,4795,4795,4795,0
|
|
20230831,124900,4083125,4795,4795,4795,4795,0
|
|
20230831,124800,4083125,4795,4795,4795,4795,0
|
|
20230831,124700,4083125,4795,4795,4795,4795,0
|
|
20230831,124600,4083125,4795,4795,4795,4795,0
|
|
20230831,124500,4083125,4795,4795,4795,4795,0
|
|
20230831,124400,4083125,4795,4795,4795,4795,0
|
|
20230831,124300,4083125,4795,4795,4795,4795,0
|
|
20230831,124200,4083125,4795,4795,4795,4795,0
|
|
20230831,124100,4083125,4795,4795,4795,4795,0
|
|
20230831,124000,4083125,4795,4795,4795,4795,0
|
|
20230831,123900,4083125,4795,4795,4795,4795,0
|
|
20230831,123800,4083125,4795,4795,4795,4795,0
|
|
20230831,123700,4083125,4795,4795,4795,4795,0
|
|
20230831,123600,4083125,4795,4795,4795,4795,0
|
|
20230831,123500,4083125,4795,4795,4795,4795,0
|
|
20230831,123400,4083125,4795,4795,4795,4795,0
|
|
20230831,123300,4083125,4795,4795,4795,4795,0
|
|
20230831,123200,4083125,4795,4795,4795,4795,0
|
|
20230831,123100,4083125,4795,4795,4795,4795,0
|
|
20230831,123000,4083125,4795,4805,4805,4795,274
|
|
20230831,122900,2768565,4830,4830,4830,4830,0
|
|
20230831,122800,2768565,4830,4830,4830,4830,0
|
|
20230831,122700,2768565,4830,4830,4830,4830,0
|
|
20230831,122600,2768565,4830,4830,4830,4830,0
|
|
20230831,122500,2768565,4830,4830,4830,4830,0
|
|
20230831,122400,2768565,4830,4830,4830,4830,0
|
|
20230831,122300,2768565,4830,4830,4830,4830,0
|
|
20230831,122200,2768565,4830,4830,4830,4830,0
|
|
20230831,122100,2768565,4830,4830,4830,4830,0
|
|
20230831,122000,2768565,4830,4830,4830,4830,0
|
|
20230831,121900,2768565,4830,4830,4830,4830,0
|
|
20230831,121800,2768565,4830,4830,4830,4830,0
|
|
20230831,121700,2768565,4830,4830,4830,4830,0
|
|
20230831,121600,2768565,4830,4830,4830,4830,0
|
|
20230831,121500,2768565,4830,4830,4830,4830,0
|
|
20230831,121400,2768565,4830,4830,4830,4830,0
|
|
20230831,121300,2768565,4830,4830,4830,4830,0
|
|
20230831,121200,2768565,4830,4830,4830,4830,0
|
|
20230831,121100,2768565,4830,4830,4830,4830,0
|
|
20230831,121000,2768565,4830,4830,4830,4830,0
|
|
20230831,120900,2768565,4830,4830,4830,4830,0
|
|
20230831,120800,2768565,4830,4830,4830,4830,0
|
|
20230831,120700,2768565,4830,4830,4830,4830,0
|
|
20230831,120600,2768565,4830,4830,4830,4830,0
|
|
20230831,120500,2768565,4830,4830,4830,4830,0
|
|
20230831,120400,2768565,4830,4830,4830,4830,0
|
|
20230831,120300,2768565,4830,4830,4830,4830,0
|
|
20230831,120200,2768565,4830,4830,4830,4830,0
|
|
20230831,120100,2768565,4830,4830,4830,4830,0
|
|
20230831,120000,2768565,4830,4830,4830,4830,0
|
|
20230831,115900,2768565,4830,4830,4830,4830,0
|
|
20230831,115800,2768565,4830,4830,4830,4830,0
|
|
20230831,115700,2768565,4830,4830,4830,4830,0
|
|
20230831,115600,2768565,4830,4830,4830,4830,0
|
|
20230831,115500,2768565,4830,4830,4830,4830,138
|
|
20230831,115400,2102025,4835,4835,4835,4835,0
|
|
20230831,115300,2102025,4835,4835,4835,4835,0
|
|
20230831,115200,2102025,4835,4835,4835,4835,0
|
|
20230831,115100,2102025,4835,4835,4835,4835,0
|
|
20230831,115000,2102025,4835,4835,4835,4835,0
|
|
20230831,114900,2102025,4835,4835,4835,4835,0
|
|
20230831,114800,2102025,4835,4835,4835,4835,0
|
|
20230831,114700,2102025,4835,4835,4835,4835,0
|
|
20230831,114600,2102025,4835,4835,4835,4835,0
|
|
20230831,114500,2102025,4835,4835,4835,4835,0
|
|
20230831,114400,2102025,4835,4835,4835,4835,0
|
|
20230831,114300,2102025,4835,4835,4835,4835,0
|
|
20230831,114200,2102025,4835,4835,4835,4835,0
|
|
20230831,114100,2102025,4835,4835,4835,4835,0
|
|
20230831,114000,2102025,4835,4835,4835,4835,0
|
|
20230831,113900,2102025,4835,4835,4835,4835,0
|
|
20230831,113800,2102025,4835,4835,4835,4835,0
|
|
20230831,113700,2102025,4835,4835,4835,4835,0
|
|
20230831,113600,2102025,4835,4835,4835,4835,0
|
|
20230831,113500,2102025,4835,4835,4835,4835,0
|
|
20230831,113400,2102025,4835,4835,4835,4835,0
|
|
20230831,113300,2102025,4835,4835,4835,4835,0
|
|
20230831,113200,2102025,4835,4835,4835,4835,0
|
|
20230831,113100,2102025,4835,4835,4835,4835,0
|
|
20230831,113000,2102025,4835,4835,4835,4835,1
|
|
20230831,112900,2097190,4830,4830,4830,4830,0
|
|
20230831,112800,2097190,4830,4830,4830,4830,0
|
|
20230831,112700,2097190,4830,4830,4830,4830,0
|
|
20230831,112600,2097190,4830,4830,4830,4830,112
|
|
20230831,112500,1556230,4830,4830,4830,4830,0
|
|
20230831,112400,1556230,4830,4830,4830,4830,0
|
|
20230831,112300,1556230,4830,4830,4830,4830,0
|
|
20230831,112200,1556230,4830,4830,4830,4830,0
|
|
20230831,112100,1556230,4830,4830,4830,4830,0
|
|
20230831,112000,1556230,4830,4830,4830,4830,0
|
|
20230831,111900,1556230,4830,4830,4830,4830,0
|
|
20230831,111800,1556230,4830,4830,4830,4830,0
|
|
20230831,111700,1556230,4830,4830,4830,4830,0
|
|
20230831,111600,1556230,4830,4830,4830,4830,0
|
|
20230831,111500,1556230,4830,4830,4830,4830,0
|
|
20230831,111400,1556230,4830,4830,4830,4830,1
|
|
20230831,111300,1551400,4795,4795,4795,4795,0
|
|
20230831,111200,1551400,4795,4795,4795,4795,0
|
|
20230831,111100,1551400,4795,4795,4795,4795,0
|
|
20230831,111000,1551400,4795,4795,4795,4795,0
|
|
20230831,110900,1551400,4795,4795,4795,4795,0
|
|
20230831,110800,1551400,4795,4795,4795,4795,0
|
|
20230831,110700,1551400,4795,4795,4795,4795,0
|
|
20230831,110600,1551400,4795,4795,4795,4795,0
|
|
20230831,110500,1551400,4795,4795,4795,4795,0
|
|
20230831,110400,1551400,4795,4795,4795,4795,0
|
|
20230831,110300,1551400,4795,4795,4795,4795,0
|
|
20230831,110200,1551400,4795,4795,4795,4795,0
|
|
20230831,110100,1551400,4795,4795,4795,4795,0
|
|
20230831,110000,1551400,4795,4795,4795,4795,0
|
|
20230831,105900,1551400,4795,4795,4795,4795,0
|
|
20230831,105800,1551400,4795,4795,4795,4795,0
|
|
20230831,105700,1551400,4795,4800,4800,4795,18
|
|
20230831,105600,1465055,4805,4805,4805,4805,1
|
|
20230831,105500,1460250,4820,4820,4820,4820,0
|
|
20230831,105400,1460250,4820,4820,4820,4820,0
|
|
20230831,105300,1460250,4820,4820,4820,4820,0
|
|
20230831,105200,1460250,4820,4820,4820,4820,0
|
|
20230831,105100,1460250,4820,4820,4820,4820,0
|
|
20230831,105000,1460250,4820,4820,4820,4820,0
|
|
20230831,104900,1460250,4820,4820,4820,4820,0
|
|
20230831,104800,1460250,4820,4820,4820,4820,0
|
|
20230831,104700,1460250,4820,4820,4820,4820,0
|
|
20230831,104600,1460250,4820,4820,4820,4820,0
|
|
20230831,104500,1460250,4820,4820,4820,4820,0
|
|
20230831,104400,1460250,4820,4820,4820,4820,0
|
|
20230831,104300,1460250,4820,4820,4820,4820,0
|
|
20230831,104200,1460250,4820,4820,4820,4820,0
|
|
20230831,104100,1460250,4820,4820,4820,4820,0
|
|
20230831,104000,1460250,4820,4820,4820,4820,0
|
|
20230831,103900,1460250,4820,4820,4820,4820,0
|
|
20230831,103800,1460250,4820,4820,4820,4820,0
|
|
20230831,103700,1460250,4820,4820,4820,4820,0
|
|
20230831,103600,1460250,4820,4820,4820,4820,0
|
|
20230831,103500,1460250,4820,4820,4820,4820,0
|
|
20230831,103400,1460250,4820,4820,4820,4820,0
|
|
20230831,103300,1460250,4820,4820,4820,4820,0
|
|
20230831,103200,1460250,4820,4820,4820,4820,0
|
|
20230831,103100,1460250,4820,4820,4820,4820,0
|
|
20230831,103000,1460250,4820,4820,4820,4820,0
|
|
20230831,102900,1460250,4820,4820,4820,4820,0
|
|
20230831,102800,1460250,4820,4820,4820,4820,0
|
|
20230831,102700,1460250,4820,4820,4820,4820,0
|
|
20230831,102600,1460250,4820,4820,4820,4820,0
|
|
20230831,102500,1460250,4820,4820,4820,4820,0
|
|
20230831,102400,1460250,4820,4820,4820,4820,0
|
|
20230831,102300,1460250,4820,4820,4820,4820,0
|
|
20230831,102200,1460250,4820,4820,4820,4820,0
|
|
20230831,102100,1460250,4820,4820,4820,4820,0
|
|
20230831,102000,1460250,4820,4820,4820,4820,0
|
|
20230831,101900,1460250,4820,4820,4820,4820,0
|
|
20230831,101800,1460250,4820,4820,4820,4820,0
|
|
20230831,101700,1460250,4820,4820,4820,4820,0
|
|
20230831,101600,1460250,4820,4820,4820,4820,0
|
|
20230831,101500,1460250,4820,4820,4820,4820,0
|
|
20230831,101400,1460250,4820,4820,4820,4820,0
|
|
20230831,101300,1460250,4820,4820,4820,4820,0
|
|
20230831,101200,1460250,4820,4820,4820,4820,0
|
|
20230831,101100,1460250,4820,4820,4820,4820,0
|
|
20230831,101000,1460250,4820,4820,4820,4820,0
|
|
20230831,100900,1460250,4820,4820,4820,4820,0
|
|
20230831,100800,1460250,4820,4820,4820,4820,50
|
|
20230831,100700,1219250,4835,4835,4835,4835,0
|
|
20230831,100600,1219250,4835,4835,4835,4835,0
|
|
20230831,100500,1219250,4835,4805,4835,4805,10
|
|
20230831,100400,1170990,4800,4800,4800,4800,0
|
|
20230831,100300,1170990,4800,4800,4800,4800,0
|
|
20230831,100200,1170990,4800,4800,4800,4800,0
|
|
20230831,100100,1170990,4800,4800,4800,4800,1
|
|
20230831,100000,1166190,4795,4800,4800,4795,33
|
|
20230831,095900,1007805,4795,4795,4795,4795,0
|
|
20230831,095800,1007805,4795,4795,4795,4795,0
|
|
20230831,095700,1007805,4795,4795,4795,4795,0
|
|
20230831,095600,1007805,4795,4795,4795,4795,0
|
|
20230831,095500,1007805,4795,4795,4795,4795,0
|
|
20230831,095400,1007805,4795,4795,4795,4795,0
|
|
20230831,095300,1007805,4795,4795,4795,4795,0
|
|
20230831,095200,1007805,4795,4795,4795,4795,0
|
|
20230831,095100,1007805,4795,4795,4795,4795,0
|
|
20230831,095000,1007805,4795,4795,4795,4795,0
|
|
20230831,094900,1007805,4795,4795,4795,4795,0
|
|
20230831,094800,1007805,4795,4795,4795,4795,0
|
|
20230831,094700,1007805,4795,4795,4795,4795,0
|
|
20230831,094600,1007805,4795,4795,4795,4795,0
|
|
20230831,094500,1007805,4795,4795,4795,4795,0
|
|
20230831,094400,1007805,4795,4795,4795,4795,0
|
|
20230831,094300,1007805,4795,4795,4795,4795,0
|
|
20230831,094200,1007805,4795,4795,4795,4795,0
|
|
20230831,094100,1007805,4795,4805,4805,4795,108
|
|
20230831,094000,489785,4790,4790,4790,4790,0
|
|
20230831,093900,489785,4790,4790,4790,4790,0
|
|
20230831,093800,489785,4790,4790,4790,4790,0
|
|
20230831,093700,489785,4790,4790,4790,4790,0
|
|
20230831,093600,489785,4790,4790,4790,4790,0
|
|
20230831,093500,489785,4790,4790,4790,4790,0
|
|
20230831,093400,489785,4790,4790,4790,4790,0
|
|
20230831,093300,489785,4790,4790,4790,4790,0
|
|
20230831,093200,489785,4790,4800,4800,4790,40
|
|
20230831,093100,297995,4805,4805,4805,4805,0
|
|
20230831,093000,297995,4805,4805,4805,4805,0
|
|
20230831,092900,297995,4805,4805,4805,4805,0
|
|
20230831,092800,297995,4805,4805,4805,4805,5
|
|
20230831,092700,273970,4805,4805,4805,4805,0
|
|
20230831,092600,273970,4805,4805,4805,4805,0
|
|
20230831,092500,273970,4805,4805,4805,4805,0
|
|
20230831,092400,273970,4805,4805,4805,4805,0
|
|
20230831,092300,273970,4805,4805,4805,4805,1
|
|
20230831,092200,269165,4805,4805,4805,4805,0
|
|
20230831,092100,269165,4805,4805,4805,4805,4
|
|
20230831,092000,249945,4805,4805,4805,4805,8
|
|
20230831,091900,211505,4800,4800,4800,4800,0
|
|
20230831,091800,211505,4800,4800,4800,4800,0
|
|
20230831,091700,211505,4800,4800,4800,4800,0
|
|
20230831,091600,211505,4800,4800,4800,4800,0
|
|
20230831,091500,211505,4800,4800,4800,4800,12
|
|
20230831,091400,153905,4805,4805,4805,4805,2
|
|
20230831,091300,144295,4815,4815,4815,4815,0
|
|
20230831,091200,144295,4815,4815,4815,4815,0
|
|
20230831,091100,144295,4815,4815,4815,4815,0
|
|
20230831,091000,144295,4815,4815,4815,4815,2
|
|
20230831,090900,134665,4815,4815,4815,4815,2
|
|
20230831,090800,125035,4815,4815,4815,4815,2
|
|
20230831,090700,115405,4815,4815,4815,4815,2
|
|
20230831,090600,105775,4815,4815,4815,4815,0
|
|
20230831,090500,105775,4815,4815,4815,4815,2
|
|
20230831,090400,96145,4815,4810,4815,4810,2
|
|
20230831,090300,86520,4810,4810,4810,4810,2
|
|
20230831,090200,76900,4810,4810,4810,4810,2
|
|
20230831,090100,67280,4810,4810,4810,4810,2
|
|
20230831,090000,57660,4805,4805,4805,4805,12
|