639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,193600,828973790,9120,9120,9120,9120,1203
|
|
20230831,193500,828973790,9120,9120,9120,9120,0
|
|
20230831,193400,828973790,9120,9120,9120,9120,0
|
|
20230831,193300,828973790,9120,9120,9120,9120,0
|
|
20230831,193200,828973790,9120,9120,9120,9120,0
|
|
20230831,193100,828973790,9120,9120,9120,9120,0
|
|
20230831,193000,828973790,9120,9120,9120,9120,0
|
|
20230831,192900,828973790,9120,9120,9120,9120,0
|
|
20230831,192800,828973790,9120,9120,9120,9120,0
|
|
20230831,192700,828973790,9120,9120,9120,9120,0
|
|
20230831,192600,828973790,9120,9120,9120,9120,0
|
|
20230831,192500,828973790,9120,9120,9120,9120,0
|
|
20230831,192400,828973790,9120,9120,9120,9120,0
|
|
20230831,192300,828973790,9120,9120,9120,9120,0
|
|
20230831,192200,828973790,9120,9120,9120,9120,0
|
|
20230831,192100,828973790,9120,9120,9120,9120,0
|
|
20230831,192000,828973790,9120,9120,9120,9120,0
|
|
20230831,191900,828973790,9120,9120,9120,9120,0
|
|
20230831,191800,828973790,9120,9120,9120,9120,0
|
|
20230831,191700,828973790,9120,9120,9120,9120,0
|
|
20230831,191600,828973790,9120,9120,9120,9120,0
|
|
20230831,191500,828973790,9120,9120,9120,9120,0
|
|
20230831,191400,828973790,9120,9120,9120,9120,0
|
|
20230831,191300,828973790,9120,9120,9120,9120,0
|
|
20230831,191200,828973790,9120,9120,9120,9120,0
|
|
20230831,191100,828973790,9120,9120,9120,9120,0
|
|
20230831,191000,828973790,9120,9120,9120,9120,0
|
|
20230831,190900,828973790,9120,9120,9120,9120,0
|
|
20230831,190800,828973790,9120,9120,9120,9120,0
|
|
20230831,190700,828973790,9120,9120,9120,9120,0
|
|
20230831,190600,828973790,9120,9120,9120,9120,1203
|
|
20230831,190500,828973790,9120,9120,9120,9120,0
|
|
20230831,190400,828973790,9120,9120,9120,9120,0
|
|
20230831,190300,828973790,9120,9120,9120,9120,0
|
|
20230831,190200,828973790,9120,9120,9120,9120,0
|
|
20230831,190100,828973790,9120,9120,9120,9120,0
|
|
20230831,190000,828973790,9120,9120,9120,9120,0
|
|
20230831,185900,828973790,9120,9120,9120,9120,0
|
|
20230831,185800,828973790,9120,9120,9120,9120,0
|
|
20230831,185700,828973790,9120,9120,9120,9120,0
|
|
20230831,185600,828973790,9120,9120,9120,9120,0
|
|
20230831,185500,828973790,9120,9120,9120,9120,0
|
|
20230831,185400,828973790,9120,9120,9120,9120,0
|
|
20230831,185300,828973790,9120,9120,9120,9120,0
|
|
20230831,185200,828973790,9120,9120,9120,9120,0
|
|
20230831,185100,828973790,9120,9120,9120,9120,0
|
|
20230831,185000,828973790,9120,9120,9120,9120,0
|
|
20230831,184900,828973790,9120,9120,9120,9120,0
|
|
20230831,184800,828973790,9120,9120,9120,9120,0
|
|
20230831,184700,828973790,9120,9120,9120,9120,0
|
|
20230831,184600,828973790,9120,9120,9120,9120,0
|
|
20230831,184500,828973790,9120,9120,9120,9120,0
|
|
20230831,184400,828973790,9120,9120,9120,9120,0
|
|
20230831,184300,828973790,9120,9120,9120,9120,0
|
|
20230831,184200,828973790,9120,9120,9120,9120,0
|
|
20230831,184100,828973790,9120,9120,9120,9120,0
|
|
20230831,184000,828973790,9120,9120,9120,9120,0
|
|
20230831,183900,828973790,9120,9120,9120,9120,0
|
|
20230831,183800,828973790,9120,9120,9120,9120,0
|
|
20230831,183700,828973790,9120,9120,9120,9120,0
|
|
20230831,183600,828973790,9120,9120,9120,9120,1203
|
|
20230831,183500,828973790,9120,9120,9120,9120,0
|
|
20230831,183400,828973790,9120,9120,9120,9120,0
|
|
20230831,183300,828973790,9120,9120,9120,9120,0
|
|
20230831,183200,828973790,9120,9120,9120,9120,0
|
|
20230831,183100,828973790,9120,9120,9120,9120,0
|
|
20230831,183000,828973790,9120,9120,9120,9120,0
|
|
20230831,182900,828973790,9120,9120,9120,9120,0
|
|
20230831,182800,828973790,9120,9120,9120,9120,0
|
|
20230831,182700,828973790,9120,9120,9120,9120,0
|
|
20230831,182600,828973790,9120,9120,9120,9120,0
|
|
20230831,182500,828973790,9120,9120,9120,9120,0
|
|
20230831,182400,828973790,9120,9120,9120,9120,0
|
|
20230831,182300,828973790,9120,9120,9120,9120,0
|
|
20230831,182200,828973790,9120,9120,9120,9120,0
|
|
20230831,182100,828973790,9120,9120,9120,9120,0
|
|
20230831,182000,828973790,9120,9120,9120,9120,0
|
|
20230831,181900,828973790,9120,9120,9120,9120,0
|
|
20230831,181800,828973790,9120,9120,9120,9120,0
|
|
20230831,181700,828973790,9120,9120,9120,9120,0
|
|
20230831,181600,828973790,9120,9120,9120,9120,0
|
|
20230831,181500,828973790,9120,9120,9120,9120,0
|
|
20230831,181400,828973790,9120,9120,9120,9120,0
|
|
20230831,181300,828973790,9120,9120,9120,9120,0
|
|
20230831,181200,828973790,9120,9120,9120,9120,0
|
|
20230831,181100,828973790,9120,9120,9120,9120,0
|
|
20230831,181000,828973790,9120,9120,9120,9120,0
|
|
20230831,180900,828973790,9120,9120,9120,9120,0
|
|
20230831,180800,828973790,9120,9120,9120,9120,0
|
|
20230831,180700,828973790,9120,9120,9120,9120,0
|
|
20230831,180600,828973790,9120,9120,9120,9120,1203
|
|
20230831,180500,828973790,9120,9120,9120,9120,0
|
|
20230831,180400,828973790,9120,9120,9120,9120,0
|
|
20230831,180300,828973790,9120,9120,9120,9120,0
|
|
20230831,180200,828973790,9120,9120,9120,9120,0
|
|
20230831,180100,828973790,9120,9120,9120,9120,0
|
|
20230831,180000,828973790,9120,9120,9120,9120,0
|
|
20230831,175900,828973790,9120,9120,9120,9120,0
|
|
20230831,175800,828973790,9120,9120,9120,9120,0
|
|
20230831,175700,828973790,9120,9120,9120,9120,0
|
|
20230831,175600,828973790,9120,9120,9120,9120,0
|
|
20230831,175500,828973790,9120,9120,9120,9120,0
|
|
20230831,175400,828973790,9120,9120,9120,9120,0
|
|
20230831,175300,828973790,9120,9120,9120,9120,0
|
|
20230831,175200,828973790,9120,9120,9120,9120,0
|
|
20230831,175100,828973790,9120,9120,9120,9120,0
|
|
20230831,175000,828973790,9120,9120,9120,9120,0
|
|
20230831,174900,828973790,9120,9120,9120,9120,0
|
|
20230831,174800,828973790,9120,9120,9120,9120,0
|
|
20230831,174700,828973790,9120,9120,9120,9120,0
|
|
20230831,174600,828973790,9120,9120,9120,9120,0
|
|
20230831,174500,828973790,9120,9120,9120,9120,0
|
|
20230831,174400,828973790,9120,9120,9120,9120,0
|
|
20230831,174300,828973790,9120,9120,9120,9120,0
|
|
20230831,174200,828973790,9120,9120,9120,9120,0
|
|
20230831,174100,828973790,9120,9120,9120,9120,0
|
|
20230831,174000,828973790,9120,9120,9120,9120,0
|
|
20230831,173900,828973790,9120,9120,9120,9120,0
|
|
20230831,173800,828973790,9120,9120,9120,9120,0
|
|
20230831,173700,828973790,9120,9120,9120,9120,0
|
|
20230831,173600,828973790,9120,9120,9120,9120,1203
|
|
20230831,173500,828973790,9120,9120,9120,9120,0
|
|
20230831,173400,828973790,9120,9120,9120,9120,0
|
|
20230831,173300,828973790,9120,9120,9120,9120,0
|
|
20230831,173200,828973790,9120,9120,9120,9120,0
|
|
20230831,173100,828973790,9120,9120,9120,9120,0
|
|
20230831,173000,828973790,9120,9120,9120,9120,0
|
|
20230831,172900,828973790,9120,9120,9120,9120,0
|
|
20230831,172800,828973790,9120,9120,9120,9120,0
|
|
20230831,172700,828973790,9120,9120,9120,9120,0
|
|
20230831,172600,828973790,9120,9120,9120,9120,0
|
|
20230831,172500,828973790,9120,9120,9120,9120,0
|
|
20230831,172400,828973790,9120,9120,9120,9120,0
|
|
20230831,172300,828973790,9120,9120,9120,9120,0
|
|
20230831,172200,828973790,9120,9120,9120,9120,0
|
|
20230831,172100,828973790,9120,9120,9120,9120,0
|
|
20230831,172000,828973790,9120,9120,9120,9120,0
|
|
20230831,171900,828973790,9120,9120,9120,9120,0
|
|
20230831,171800,828973790,9120,9120,9120,9120,0
|
|
20230831,171700,828973790,9120,9120,9120,9120,0
|
|
20230831,171600,828973790,9120,9120,9120,9120,0
|
|
20230831,171500,828973790,9120,9120,9120,9120,0
|
|
20230831,171400,828973790,9120,9120,9120,9120,0
|
|
20230831,171300,828973790,9120,9120,9120,9120,0
|
|
20230831,171200,828973790,9120,9120,9120,9120,0
|
|
20230831,171100,828973790,9120,9120,9120,9120,0
|
|
20230831,171000,828973790,9120,9120,9120,9120,0
|
|
20230831,170900,828973790,9120,9120,9120,9120,0
|
|
20230831,170800,828973790,9120,9120,9120,9120,0
|
|
20230831,170700,828973790,9120,9120,9120,9120,0
|
|
20230831,170600,828973790,9120,9120,9120,9120,1203
|
|
20230831,170500,828973790,9120,9120,9120,9120,0
|
|
20230831,170400,828973790,9120,9120,9120,9120,0
|
|
20230831,170300,828973790,9120,9120,9120,9120,0
|
|
20230831,170200,828973790,9120,9120,9120,9120,0
|
|
20230831,170100,828973790,9120,9120,9120,9120,0
|
|
20230831,170000,828973790,9120,9120,9120,9120,0
|
|
20230831,165900,828973790,9120,9120,9120,9120,0
|
|
20230831,165800,828973790,9120,9120,9120,9120,0
|
|
20230831,165700,828973790,9120,9120,9120,9120,0
|
|
20230831,165600,828973790,9120,9120,9120,9120,0
|
|
20230831,165500,828973790,9120,9120,9120,9120,0
|
|
20230831,165400,828973790,9120,9120,9120,9120,0
|
|
20230831,165300,828973790,9120,9120,9120,9120,0
|
|
20230831,165200,828973790,9120,9120,9120,9120,0
|
|
20230831,165100,828973790,9120,9120,9120,9120,0
|
|
20230831,165000,828973790,9120,9120,9120,9120,0
|
|
20230831,164900,828973790,9120,9120,9120,9120,0
|
|
20230831,164800,828973790,9120,9120,9120,9120,0
|
|
20230831,164700,828973790,9120,9120,9120,9120,0
|
|
20230831,164600,828973790,9120,9120,9120,9120,0
|
|
20230831,164500,828973790,9120,9120,9120,9120,0
|
|
20230831,164400,828973790,9120,9120,9120,9120,0
|
|
20230831,164300,828973790,9120,9120,9120,9120,0
|
|
20230831,164200,828973790,9120,9120,9120,9120,0
|
|
20230831,164100,828973790,9120,9120,9120,9120,0
|
|
20230831,164000,828973790,9120,9120,9120,9120,0
|
|
20230831,163900,828973790,9120,9120,9120,9120,0
|
|
20230831,163800,828973790,9120,9120,9120,9120,0
|
|
20230831,163700,828973790,9120,9120,9120,9120,0
|
|
20230831,163600,828973790,9120,9120,9120,9120,1203
|
|
20230831,163500,828973790,9120,9120,9120,9120,0
|
|
20230831,163400,828973790,9120,9120,9120,9120,0
|
|
20230831,163300,828973790,9120,9120,9120,9120,0
|
|
20230831,163200,828973790,9120,9120,9120,9120,0
|
|
20230831,163100,828973790,9120,9120,9120,9120,0
|
|
20230831,163000,828973790,9120,9120,9120,9120,0
|
|
20230831,162900,828973790,9120,9120,9120,9120,0
|
|
20230831,162800,828973790,9120,9120,9120,9120,0
|
|
20230831,162700,828973790,9120,9120,9120,9120,0
|
|
20230831,162600,828973790,9120,9120,9120,9120,0
|
|
20230831,162500,828973790,9120,9120,9120,9120,0
|
|
20230831,162400,828973790,9120,9120,9120,9120,0
|
|
20230831,162300,828973790,9120,9120,9120,9120,0
|
|
20230831,162200,828973790,9120,9120,9120,9120,0
|
|
20230831,162100,828973790,9120,9120,9120,9120,0
|
|
20230831,162000,828973790,9120,9120,9120,9120,0
|
|
20230831,161900,828973790,9120,9120,9120,9120,0
|
|
20230831,161800,828973790,9120,9120,9120,9120,0
|
|
20230831,161700,828973790,9120,9120,9120,9120,0
|
|
20230831,161600,828973790,9120,9120,9120,9120,0
|
|
20230831,161500,828973790,9120,9120,9120,9120,0
|
|
20230831,161400,828973790,9120,9120,9120,9120,0
|
|
20230831,161300,828973790,9120,9120,9120,9120,0
|
|
20230831,161200,828973790,9120,9120,9120,9120,0
|
|
20230831,161100,828973790,9120,9120,9120,9120,0
|
|
20230831,161000,828973790,9120,9120,9120,9120,0
|
|
20230831,160900,828973790,9120,9120,9120,9120,0
|
|
20230831,160800,828973790,9120,9120,9120,9120,0
|
|
20230831,160700,828973790,9120,9120,9120,9120,0
|
|
20230831,160600,828973790,9120,9120,9120,9120,1203
|
|
20230831,160500,828973790,9120,9120,9120,9120,0
|
|
20230831,160400,828973790,9120,9120,9120,9120,0
|
|
20230831,160300,828973790,9120,9120,9120,9120,0
|
|
20230831,160200,828973790,9120,9120,9120,9120,0
|
|
20230831,160100,828973790,9120,9120,9120,9120,0
|
|
20230831,160000,828973790,9120,9120,9120,9120,0
|
|
20230831,155900,828973790,9120,9120,9120,9120,0
|
|
20230831,155800,828973790,9120,9120,9120,9120,0
|
|
20230831,155700,828973790,9120,9120,9120,9120,0
|
|
20230831,155600,828973790,9120,9120,9120,9120,0
|
|
20230831,155500,828973790,9120,9120,9120,9120,0
|
|
20230831,155400,828973790,9120,9120,9120,9120,0
|
|
20230831,155300,828973790,9120,9120,9120,9120,0
|
|
20230831,155200,828973790,9120,9120,9120,9120,0
|
|
20230831,155100,828973790,9120,9120,9120,9120,0
|
|
20230831,155000,828973790,9120,9120,9120,9120,0
|
|
20230831,154900,828973790,9120,9120,9120,9120,0
|
|
20230831,154800,828973790,9120,9120,9120,9120,0
|
|
20230831,154700,828973790,9120,9120,9120,9120,0
|
|
20230831,154600,828973790,9120,9120,9120,9120,0
|
|
20230831,154500,828973790,9120,9120,9120,9120,0
|
|
20230831,154400,828973790,9120,9120,9120,9120,0
|
|
20230831,154300,828973790,9120,9120,9120,9120,0
|
|
20230831,154200,828973790,9120,9120,9120,9120,0
|
|
20230831,154100,828973790,9120,9120,9120,9120,0
|
|
20230831,154000,828973790,9120,9120,9120,9120,0
|
|
20230831,153900,828973790,9120,9120,9120,9120,0
|
|
20230831,153800,828973790,9120,9120,9120,9120,0
|
|
20230831,153700,828973790,9120,9120,9120,9120,0
|
|
20230831,153600,828973790,9120,9120,9120,9120,1203
|
|
20230831,153500,828973790,9120,9120,9120,9120,0
|
|
20230831,153400,828973790,9120,9120,9120,9120,0
|
|
20230831,153300,828973790,9120,9120,9120,9120,0
|
|
20230831,153200,828973790,9120,9120,9120,9120,0
|
|
20230831,153100,828973790,9120,9120,9120,9120,0
|
|
20230831,153000,828973790,9120,9120,9120,9120,1203
|
|
20230831,152900,818002430,9100,9100,9100,9100,0
|
|
20230831,152800,818002430,9100,9100,9100,9100,0
|
|
20230831,152700,818002430,9100,9100,9100,9100,0
|
|
20230831,152600,818002430,9100,9100,9100,9100,0
|
|
20230831,152500,818002430,9100,9100,9100,9100,0
|
|
20230831,152400,818002430,9100,9100,9100,9100,0
|
|
20230831,152300,818002430,9100,9100,9100,9100,0
|
|
20230831,152200,818002430,9100,9100,9100,9100,0
|
|
20230831,152100,818002430,9100,9100,9100,9100,0
|
|
20230831,152000,818002430,9100,9100,9100,9100,0
|
|
20230831,151900,818002430,9100,9090,9100,9090,94
|
|
20230831,151800,817147840,9100,9100,9100,9100,3
|
|
20230831,151700,817120540,9100,9100,9100,9100,100
|
|
20230831,151600,816210540,9100,9090,9100,9080,42
|
|
20230831,151500,815829070,9080,9080,9080,9080,0
|
|
20230831,151400,815829070,9080,9090,9090,9080,12
|
|
20230831,151300,815720090,9080,9080,9080,9080,46
|
|
20230831,151200,815302410,9090,9100,9100,9090,16
|
|
20230831,151100,815156850,9090,9090,9090,9090,1382
|
|
20230831,151000,802594470,9090,9090,9090,9090,234
|
|
20230831,150900,800467410,9100,9100,9100,9100,400
|
|
20230831,150800,796827410,9100,9100,9100,9100,0
|
|
20230831,150700,796827410,9100,9100,9100,9100,18
|
|
20230831,150600,796663610,9100,9100,9100,9100,23
|
|
20230831,150500,796454310,9100,9100,9100,9100,380
|
|
20230831,150400,792996310,9100,9100,9100,9100,100
|
|
20230831,150300,792086310,9110,9110,9110,9110,5
|
|
20230831,150200,792040760,9090,9090,9090,9090,100
|
|
20230831,150100,791131760,9100,9100,9100,9100,0
|
|
20230831,150000,791131760,9100,9100,9100,9100,0
|
|
20230831,145900,791131760,9100,9110,9110,9100,2
|
|
20230831,145800,791113550,9110,9100,9110,9100,42
|
|
20230831,145700,790731340,9100,9100,9100,9090,1158
|
|
20230831,145600,780204950,9110,9110,9110,9110,0
|
|
20230831,145500,780204950,9110,9110,9120,9110,9
|
|
20230831,145400,780122950,9110,9110,9110,9110,5
|
|
20230831,145300,780077400,9090,9100,9110,9090,394
|
|
20230831,145200,776494950,9100,9100,9100,9100,7
|
|
20230831,145100,776431250,9100,9100,9100,9100,0
|
|
20230831,145000,776431250,9100,9100,9100,9100,0
|
|
20230831,144900,776431250,9100,9100,9110,9100,304
|
|
20230831,144800,773664840,9090,9090,9090,9090,5
|
|
20230831,144700,773619390,9110,9110,9110,9110,0
|
|
20230831,144600,773619390,9110,9110,9110,9110,0
|
|
20230831,144500,773619390,9110,9110,9110,9110,5
|
|
20230831,144400,773573840,9110,9100,9110,9100,21
|
|
20230831,144300,773382730,9120,9120,9120,9120,1
|
|
20230831,144200,773373610,9100,9100,9100,9100,9
|
|
20230831,144100,773291710,9110,9110,9110,9110,158
|
|
20230831,144000,771852330,9110,9110,9110,9110,0
|
|
20230831,143900,771852330,9110,9110,9110,9110,0
|
|
20230831,143800,771852330,9110,9110,9110,9110,0
|
|
20230831,143700,771852330,9110,9100,9110,9100,200
|
|
20230831,143600,770030880,9100,9100,9100,9100,0
|
|
20230831,143500,770030880,9100,9100,9100,9100,4
|
|
20230831,143400,769994480,9100,9100,9100,9100,1
|
|
20230831,143300,769985380,9110,9110,9110,9110,0
|
|
20230831,143200,769985380,9110,9110,9110,9110,1
|
|
20230831,143100,769976270,9090,9110,9110,9090,202
|
|
20230831,143000,768138200,9100,9100,9100,9100,100
|
|
20230831,142900,767228200,9100,9110,9110,9100,3
|
|
20230831,142800,767200890,9110,9110,9110,9110,0
|
|
20230831,142700,767200890,9110,9100,9110,9100,145
|
|
20230831,142600,765881380,9100,9090,9100,9090,758
|
|
20230831,142500,758990700,9090,9090,9090,9090,3
|
|
20230831,142400,758963430,9090,9090,9090,9090,0
|
|
20230831,142300,758963430,9090,9080,9090,9080,6
|
|
20230831,142200,758908940,9080,9080,9080,9080,102
|
|
20230831,142100,757982780,9080,9080,9080,9080,0
|
|
20230831,142000,757982780,9080,9080,9080,9080,130
|
|
20230831,141900,756802380,9080,9070,9080,9070,51
|
|
20230831,141800,756339800,9070,9060,9070,9050,105
|
|
20230831,141700,755389460,9070,9050,9070,9050,121
|
|
20230831,141600,754293170,9070,9060,9070,9060,168
|
|
20230831,141500,752770540,9050,9070,9070,9050,596
|
|
20230831,141400,747371100,9080,9080,9080,9060,502
|
|
20230831,141300,742822640,9070,9070,9070,9070,5
|
|
20230831,141200,742777290,9070,9070,9070,9070,20
|
|
20230831,141100,742595890,9070,9070,9080,9060,251
|
|
20230831,141000,740321140,9070,9080,9080,9060,60
|
|
20230831,140900,739776860,9080,9080,9080,9080,56
|
|
20230831,140800,739268380,9080,9080,9080,9080,0
|
|
20230831,140700,739268380,9080,9080,9080,9080,0
|
|
20230831,140600,739268380,9080,9080,9080,9080,0
|
|
20230831,140500,739268380,9080,9080,9080,9080,0
|
|
20230831,140400,739268380,9080,9080,9080,9080,5
|
|
20230831,140300,739222980,9090,9070,9090,9070,118
|
|
20230831,140200,738151640,9070,9090,9090,9070,11
|
|
20230831,140100,738051830,9090,9080,9090,9080,107
|
|
20230831,140000,737080260,9090,9070,9090,9070,215
|
|
20230831,135900,735130190,9070,9070,9070,9070,0
|
|
20230831,135800,735130190,9070,9070,9070,9070,5
|
|
20230831,135700,735084840,9090,9090,9090,9090,0
|
|
20230831,135600,735084840,9090,9090,9090,9090,0
|
|
20230831,135500,735084840,9090,9090,9090,9090,0
|
|
20230831,135400,735084840,9090,9070,9090,9070,25
|
|
20230831,135300,734858070,9090,9090,9090,9090,1
|
|
20230831,135200,734848980,9080,9080,9080,9080,9
|
|
20230831,135100,734767260,9080,9080,9080,9080,0
|
|
20230831,135000,734767260,9080,9080,9080,9080,15
|
|
20230831,134900,734631060,9090,9090,9090,9090,0
|
|
20230831,134800,734631060,9090,9090,9090,9090,0
|
|
20230831,134700,734631060,9090,9090,9090,9090,50
|
|
20230831,134600,734176560,9090,9070,9090,9070,12
|
|
20230831,134500,734067690,9070,9070,9070,9070,0
|
|
20230831,134400,734067690,9070,9070,9070,9070,35
|
|
20230831,134300,733750240,9060,9060,9060,9060,0
|
|
20230831,134200,733750240,9060,9060,9060,9060,26
|
|
20230831,134100,733514680,9080,9080,9080,9080,0
|
|
20230831,134000,733514680,9080,9080,9080,9080,0
|
|
20230831,133900,733514680,9080,9070,9080,9070,212
|
|
20230831,133800,731590840,9070,9070,9070,9070,0
|
|
20230831,133700,731590840,9070,9060,9070,9050,704
|
|
20230831,133600,725213590,9060,9010,9060,9010,667
|
|
20230831,133500,719196880,9010,9010,9010,9010,23
|
|
20230831,133400,718989650,9010,9010,9010,9010,0
|
|
20230831,133300,718989650,9010,9000,9010,9000,19
|
|
20230831,133200,718818610,9010,9000,9010,9000,5
|
|
20230831,133100,718773600,9000,9000,9000,9000,0
|
|
20230831,133000,718773600,9000,9000,9010,9000,851
|
|
20230831,132900,711114550,9010,9020,9020,9010,170
|
|
20230831,132800,709582350,9000,9000,9000,9000,0
|
|
20230831,132700,709582350,9000,9000,9000,9000,0
|
|
20230831,132600,709582350,9000,9000,9000,9000,1000
|
|
20230831,132500,700582350,9000,9010,9010,9000,967
|
|
20230831,132400,691876620,9010,9010,9010,9010,2
|
|
20230831,132300,691858600,9010,9010,9010,9010,3
|
|
20230831,132200,691831570,9010,9010,9010,9010,14
|
|
20230831,132100,691705430,9010,9010,9010,9010,0
|
|
20230831,132000,691705430,9010,9000,9010,9000,67
|
|
20230831,131900,691102380,9000,9000,9000,9000,32
|
|
20230831,131800,690814380,9000,9000,9010,9000,766
|
|
20230831,131700,683920210,9030,9030,9030,9030,50
|
|
20230831,131600,683468710,9030,9030,9030,9030,56
|
|
20230831,131500,682963030,9030,9010,9030,9000,2208
|
|
20230831,131400,663088960,9010,9010,9010,9010,296
|
|
20230831,131300,660422000,9020,9020,9020,9020,0
|
|
20230831,131200,660422000,9020,9020,9020,9020,0
|
|
20230831,131100,660422000,9020,9020,9020,9020,0
|
|
20230831,131000,660422000,9020,9020,9020,9020,0
|
|
20230831,130900,660422000,9020,9010,9020,9010,12
|
|
20230831,130800,660313870,9000,9000,9000,9000,0
|
|
20230831,130700,660313870,9000,9000,9000,9000,491
|
|
20230831,130600,655894870,9000,9000,9000,9000,210
|
|
20230831,130500,654004870,9000,9010,9010,9000,2239
|
|
20230831,130400,633853810,9000,9020,9020,9000,2427
|
|
20230831,130300,611976820,9030,9040,9040,9030,631
|
|
20230831,130200,606278280,9040,9050,9050,9040,1500
|
|
20230831,130100,592713510,9050,9050,9050,9050,0
|
|
20230831,130000,592713510,9050,9050,9050,9050,526
|
|
20230831,125900,587953210,9040,9040,9040,9040,0
|
|
20230831,125800,587953210,9040,9040,9040,9040,50
|
|
20230831,125700,587501210,9040,9040,9040,9040,193
|
|
20230831,125600,585756490,9040,9040,9040,9040,0
|
|
20230831,125500,585756490,9040,9040,9040,9040,0
|
|
20230831,125400,585756490,9040,9040,9040,9040,15
|
|
20230831,125300,585620890,9040,9040,9040,9040,141
|
|
20230831,125200,584346250,9040,9040,9040,9040,4
|
|
20230831,125100,584310090,9040,9040,9040,9040,1
|
|
20230831,125000,584301050,9030,9040,9040,9030,102
|
|
20230831,124900,583379970,9040,9040,9040,9040,0
|
|
20230831,124800,583379970,9040,9040,9040,9040,11
|
|
20230831,124700,583280530,9040,9040,9040,9040,10
|
|
20230831,124600,583190130,9040,9040,9040,9040,11
|
|
20230831,124500,583090690,9040,9040,9040,9040,15
|
|
20230831,124400,582955090,9040,9040,9040,9040,52
|
|
20230831,124300,582485010,9040,9040,9040,9040,0
|
|
20230831,124200,582485010,9040,9040,9040,9040,9
|
|
20230831,124100,582403650,9030,9030,9030,9030,0
|
|
20230831,124000,582403650,9030,9030,9030,9030,0
|
|
20230831,123900,582403650,9030,9030,9030,9030,0
|
|
20230831,123800,582403650,9030,9030,9030,9030,1402
|
|
20230831,123700,569743590,9040,9040,9040,9040,1
|
|
20230831,123600,569734550,9040,9040,9040,9040,506
|
|
20230831,123500,565160310,9050,9050,9050,9050,0
|
|
20230831,123400,565160310,9050,9050,9050,9050,520
|
|
20230831,123300,560454310,9050,9050,9050,9030,5
|
|
20230831,123200,560409120,9030,9040,9050,9030,544
|
|
20230831,123100,555491600,9040,9040,9040,9040,0
|
|
20230831,123000,555491600,9040,9020,9040,9020,2
|
|
20230831,122900,555473540,9030,9040,9040,9030,17
|
|
20230831,122800,555320010,9040,9040,9040,9030,17
|
|
20230831,122700,555166440,9040,9040,9040,9040,30
|
|
20230831,122600,554895240,9040,9040,9040,9040,0
|
|
20230831,122500,554895240,9040,9030,9040,9030,111
|
|
20230831,122400,553892850,9030,9020,9040,9020,20
|
|
20230831,122300,553712390,9020,9010,9020,9010,146
|
|
20230831,122200,552396510,9000,9020,9020,9000,201
|
|
20230831,122100,550583510,9020,9020,9020,9010,903
|
|
20230831,122000,542446850,9010,9010,9010,9010,266
|
|
20230831,121900,540050190,9020,9020,9020,9020,0
|
|
20230831,121800,540050190,9020,9020,9020,9020,0
|
|
20230831,121700,540050190,9020,9020,9020,9020,689
|
|
20230831,121600,533835410,9060,9060,9060,9060,0
|
|
20230831,121500,533835410,9060,9030,9060,9030,12
|
|
20230831,121400,533726840,9030,9030,9030,9030,167
|
|
20230831,121300,532218830,9030,9040,9040,9030,3314
|
|
20230831,121200,502276470,9050,9050,9050,9050,53
|
|
20230831,121100,501796820,9060,9060,9060,9060,1
|
|
20230831,121000,501787760,9050,9050,9050,9050,12
|
|
20230831,120900,501679160,9040,9040,9040,9040,1
|
|
20230831,120800,501670120,9050,9050,9050,9050,4
|
|
20230831,120700,501633920,9050,9060,9060,9050,205
|
|
20230831,120600,499778660,9090,9050,9090,9050,374
|
|
20230831,120500,496393870,9050,9050,9050,9050,1213
|
|
20230831,120400,485416220,9060,9060,9060,9060,112
|
|
20230831,120300,484401500,9060,9060,9060,9060,0
|
|
20230831,120200,484401500,9060,9060,9060,9060,0
|
|
20230831,120100,484401500,9060,9060,9060,9060,0
|
|
20230831,120000,484401500,9060,9060,9060,9060,0
|
|
20230831,115900,484401500,9060,9070,9070,9060,10
|
|
20230831,115800,484310890,9070,9070,9070,9070,2
|
|
20230831,115700,484292750,9060,9060,9060,9060,0
|
|
20230831,115600,484292750,9060,9060,9060,9060,416
|
|
20230831,115500,480523790,9050,9050,9050,9050,409
|
|
20230831,115400,476822340,9050,9080,9080,9050,3903
|
|
20230831,115300,441464440,9080,9080,9080,9080,0
|
|
20230831,115200,441464440,9080,9080,9080,9080,1
|
|
20230831,115100,441455360,9080,9080,9080,9080,0
|
|
20230831,115000,441455360,9080,9080,9080,9080,0
|
|
20230831,114900,441455360,9080,9090,9090,9080,11
|
|
20230831,114800,441355460,9090,9090,9090,9090,0
|
|
20230831,114700,441355460,9090,9090,9090,9090,0
|
|
20230831,114600,441355460,9090,9090,9090,9090,0
|
|
20230831,114500,441355460,9090,9090,9090,9090,2
|
|
20230831,114400,441337280,9090,9090,9090,9090,0
|
|
20230831,114300,441337280,9090,9080,9090,9080,3
|
|
20230831,114200,441310020,9070,9070,9070,9070,0
|
|
20230831,114100,441310020,9070,9070,9070,9070,0
|
|
20230831,114000,441310020,9070,9070,9070,9070,985
|
|
20230831,113900,432376070,9070,9070,9070,9070,11
|
|
20230831,113800,432276300,9070,9080,9080,9070,227
|
|
20230831,113700,430216690,9080,9080,9080,9080,0
|
|
20230831,113600,430216690,9080,9080,9080,9080,0
|
|
20230831,113500,430216690,9080,9080,9080,9080,0
|
|
20230831,113400,430216690,9080,9080,9080,9080,646
|
|
20230831,113300,424351010,9100,9100,9100,9100,1
|
|
20230831,113200,424341910,9080,9080,9100,9080,531
|
|
20230831,113100,419520410,9100,9100,9100,9100,1
|
|
20230831,113000,419511310,9080,9080,9080,9080,100
|
|
20230831,112900,418603310,9080,9100,9100,9080,111
|
|
20230831,112800,417595410,9080,9100,9100,9080,316
|
|
20230831,112700,414721570,9100,9100,9100,9100,0
|
|
20230831,112600,414721570,9100,9100,9100,9100,2
|
|
20230831,112500,414703370,9090,9090,9090,9090,0
|
|
20230831,112400,414703370,9090,9090,9090,9090,0
|
|
20230831,112300,414703370,9090,9090,9090,9090,0
|
|
20230831,112200,414703370,9090,9090,9090,9090,9
|
|
20230831,112100,414621560,9100,9100,9100,9100,0
|
|
20230831,112000,414621560,9100,9100,9100,9100,0
|
|
20230831,111900,414621560,9100,9090,9120,9090,18
|
|
20230831,111800,414457670,9100,9110,9110,9100,16
|
|
20230831,111700,414311920,9090,9080,9110,9080,9
|
|
20230831,111600,414230140,9120,9070,9120,9070,9
|
|
20230831,111500,414148440,9070,9080,9090,9070,244
|
|
20230831,111400,411932930,9080,9080,9080,9080,207
|
|
20230831,111300,410053370,9080,9080,9080,9080,0
|
|
20230831,111200,410053370,9080,9090,9090,9080,70
|
|
20230831,111100,409417750,9090,9090,9090,9090,0
|
|
20230831,111000,409417750,9090,9090,9090,9090,69
|
|
20230831,110900,408790540,9090,9090,9090,9090,7
|
|
20230831,110800,408726910,9100,9110,9110,9100,14
|
|
20230831,110700,408599380,9120,9120,9120,9120,65
|
|
20230831,110600,408006580,9120,9120,9120,9120,0
|
|
20230831,110500,408006580,9120,9120,9120,9120,0
|
|
20230831,110400,408006580,9120,9090,9120,9090,2
|
|
20230831,110300,407988370,9080,9080,9080,9080,5
|
|
20230831,110200,407942970,9080,9080,9080,9080,0
|
|
20230831,110100,407942970,9080,9080,9080,9080,11
|
|
20230831,110000,407843090,9090,9090,9120,9080,206
|
|
20230831,105900,405970550,9090,9090,9090,9090,0
|
|
20230831,105800,405970550,9090,9090,9090,9090,0
|
|
20230831,105700,405970550,9090,9090,9090,9090,9
|
|
20230831,105600,405888740,9080,9080,9080,9080,0
|
|
20230831,105500,405888740,9080,9080,9080,9080,0
|
|
20230831,105400,405888740,9080,9110,9110,9080,5000
|
|
20230831,105300,360461130,9110,9110,9110,9110,0
|
|
20230831,105200,360461130,9110,9110,9110,9110,100
|
|
20230831,105100,359550130,9100,9110,9110,9100,300
|
|
20230831,105000,356818320,9100,9100,9100,9100,0
|
|
20230831,104900,356818320,9100,9100,9100,9100,5
|
|
20230831,104800,356772820,9090,9090,9090,9090,0
|
|
20230831,104700,356772820,9090,9090,9090,9090,0
|
|
20230831,104600,356772820,9090,9120,9120,9090,1006
|
|
20230831,104500,347618020,9120,9120,9120,9120,1
|
|
20230831,104400,347608900,9120,9120,9120,9120,0
|
|
20230831,104300,347608900,9120,9120,9120,9120,31
|
|
20230831,104200,347326180,9140,9140,9140,9140,3
|
|
20230831,104100,347298760,9140,9140,9140,9140,1
|
|
20230831,104000,347289620,9100,9130,9130,9100,1000
|
|
20230831,103900,338178500,9140,9140,9140,9140,1
|
|
20230831,103800,338169360,9140,9140,9140,9140,0
|
|
20230831,103700,338169360,9140,9140,9140,9140,3
|
|
20230831,103600,338141940,9130,9130,9130,9130,180
|
|
20230831,103500,336498540,9140,9140,9140,9140,0
|
|
20230831,103400,336498540,9140,9140,9140,9140,100
|
|
20230831,103300,335584540,9140,9140,9140,9140,214
|
|
20230831,103200,333628580,9140,9140,9140,9140,70
|
|
20230831,103100,332988780,9150,9150,9150,9150,0
|
|
20230831,103000,332988780,9150,9140,9150,9100,2131
|
|
20230831,102900,313578320,9140,9160,9160,9140,2034
|
|
20230831,102800,294975730,9170,9170,9170,9170,23
|
|
20230831,102700,294764820,9170,9170,9170,9170,60
|
|
20230831,102600,294214620,9170,9170,9170,9170,12
|
|
20230831,102500,294104580,9170,9170,9170,9170,12
|
|
20230831,102400,293994540,9170,9170,9170,9170,0
|
|
20230831,102300,293994540,9170,9170,9170,9170,16
|
|
20230831,102200,293847820,9160,9170,9170,9160,438
|
|
20230831,102100,289833870,9180,9180,9180,9180,39
|
|
20230831,102000,289475850,9190,9190,9190,9190,0
|
|
20230831,101900,289475850,9190,9190,9190,9170,43
|
|
20230831,101800,289080900,9190,9190,9190,9190,0
|
|
20230831,101700,289080900,9190,9190,9190,9190,1
|
|
20230831,101600,289071710,9190,9190,9190,9190,100
|
|
20230831,101500,288152710,9190,9190,9190,9190,4
|
|
20230831,101400,288115950,9180,9180,9180,9180,1
|
|
20230831,101300,288106770,9170,9170,9170,9170,0
|
|
20230831,101200,288106770,9170,9170,9170,9170,0
|
|
20230831,101100,288106770,9170,9170,9170,9170,0
|
|
20230831,101000,288106770,9170,9170,9170,9170,524
|
|
20230831,100900,283301690,9170,9170,9170,9170,0
|
|
20230831,100800,283301690,9170,9170,9170,9170,0
|
|
20230831,100700,283301690,9170,9170,9170,9170,0
|
|
20230831,100600,283301690,9170,9170,9170,9170,150
|
|
20230831,100500,281926190,9200,9190,9200,9170,1186
|
|
20230831,100400,271046430,9190,9170,9190,9170,2013
|
|
20230831,100300,252568260,9160,9160,9160,9160,0
|
|
20230831,100200,252568260,9160,9160,9160,9160,14
|
|
20230831,100100,252440020,9180,9180,9180,9180,0
|
|
20230831,100000,252440020,9180,9170,9180,9170,3
|
|
20230831,095900,252412490,9180,9180,9180,9180,0
|
|
20230831,095800,252412490,9180,9180,9180,9180,0
|
|
20230831,095700,252412490,9180,9170,9180,9170,9
|
|
20230831,095600,252329950,9170,9170,9170,9170,2
|
|
20230831,095500,252311610,9180,9180,9180,9180,67
|
|
20230831,095400,251696550,9140,9140,9140,9140,0
|
|
20230831,095300,251696550,9140,9140,9140,9140,0
|
|
20230831,095200,251696550,9140,9150,9150,9140,230
|
|
20230831,095100,249592350,9140,9140,9180,9140,1060
|
|
20230831,095000,239871150,9180,9170,9180,9170,53
|
|
20230831,094900,239385010,9140,9160,9160,9140,1901
|
|
20230831,094800,221997750,9160,9160,9160,9160,11
|
|
20230831,094700,221896990,9160,9160,9160,9160,4
|
|
20230831,094600,221860350,9150,9160,9160,9140,659
|
|
20230831,094500,215834390,9180,9150,9180,9150,55
|
|
20230831,094400,215330580,9150,9160,9160,9150,39
|
|
20230831,094300,214973390,9170,9170,9170,9170,3
|
|
20230831,094200,214945880,9180,9180,9180,9180,0
|
|
20230831,094100,214945880,9180,9180,9180,9180,0
|
|
20230831,094000,214945880,9180,9180,9180,9180,0
|
|
20230831,093900,214945880,9180,9200,9200,9180,131
|
|
20230831,093800,213743260,9180,9190,9190,9180,329
|
|
20230831,093700,210722090,9200,9200,9200,9200,0
|
|
20230831,093600,210722090,9200,9190,9200,9190,202
|
|
20230831,093500,208865690,9190,9190,9210,9190,2203
|
|
20230831,093400,188600110,9200,9200,9200,9200,19
|
|
20230831,093300,188425310,9200,9190,9200,9180,108
|
|
20230831,093200,187432810,9200,9180,9200,9180,3312
|
|
20230831,093100,156994760,9170,9170,9170,9170,167
|
|
20230831,093000,155463370,9170,9160,9170,9160,435
|
|
20230831,092900,151478540,9160,9140,9160,9140,1505
|
|
20230831,092800,137692760,9140,9160,9160,9140,502
|
|
20230831,092700,133097180,9160,9190,9190,9160,155
|
|
20230831,092600,131677170,9170,9190,9190,9170,6
|
|
20230831,092500,131622130,9160,9180,9190,9160,1895
|
|
20230831,092400,114219740,9170,9160,9170,9160,998
|
|
20230831,092300,105068280,9150,9150,9170,9150,800
|
|
20230831,092200,97741960,9140,9130,9150,9130,122
|
|
20230831,092100,96626680,9120,9150,9160,9120,1465
|
|
20230831,092000,83216790,9140,9130,9150,9130,1536
|
|
20230831,091900,69168300,9140,9110,9140,9110,226
|
|
20230831,091800,67109080,9140,9130,9140,9130,336
|
|
20230831,091700,64040670,9130,9130,9130,9130,2
|
|
20230831,091600,64022410,9120,9120,9120,9120,106
|
|
20230831,091500,63055690,9130,9120,9130,9110,56
|
|
20230831,091400,62544880,9110,9110,9110,9110,319
|
|
20230831,091300,59638790,9120,9110,9130,9110,303
|
|
20230831,091200,56877060,9110,9110,9110,9110,73
|
|
20230831,091100,56212030,9110,9090,9110,9090,1441
|
|
20230831,091000,43102150,9090,9090,9090,9070,100
|
|
20230831,090900,42193370,9090,9090,9090,9090,0
|
|
20230831,090800,42193370,9090,9090,9090,9090,609
|
|
20230831,090700,36657560,9090,9090,9090,9090,0
|
|
20230831,090600,36657560,9090,9060,9090,9060,502
|
|
20230831,090500,32109380,9060,9100,9100,9060,460
|
|
20230831,090400,27935380,9100,9100,9100,9100,0
|
|
20230831,090300,27935380,9100,9050,9100,9050,696
|
|
20230831,090200,21631300,9050,9100,9100,9050,142
|
|
20230831,090100,20345900,9100,9100,9100,9100,200
|
|
20230831,090000,18525900,9100,9050,9100,9050,2036
|