658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,195500,292245220,7220,7220,7220,7220,203
|
|
20230831,195400,292245220,7220,7220,7220,7220,0
|
|
20230831,195300,292245220,7220,7220,7220,7220,0
|
|
20230831,195200,292245220,7220,7220,7220,7220,0
|
|
20230831,195100,292245220,7220,7220,7220,7220,0
|
|
20230831,195000,292245220,7220,7220,7220,7220,0
|
|
20230831,194900,292245220,7220,7220,7220,7220,0
|
|
20230831,194800,292245220,7220,7220,7220,7220,0
|
|
20230831,194700,292245220,7220,7220,7220,7220,0
|
|
20230831,194600,292245220,7220,7220,7220,7220,0
|
|
20230831,194500,292245220,7220,7220,7220,7220,0
|
|
20230831,194400,292245220,7220,7220,7220,7220,0
|
|
20230831,194300,292245220,7220,7220,7220,7220,0
|
|
20230831,194200,292245220,7220,7220,7220,7220,0
|
|
20230831,194100,292245220,7220,7220,7220,7220,0
|
|
20230831,194000,292245220,7220,7220,7220,7220,0
|
|
20230831,193900,292245220,7220,7220,7220,7220,0
|
|
20230831,193800,292245220,7220,7220,7220,7220,0
|
|
20230831,193700,292245220,7220,7220,7220,7220,0
|
|
20230831,193600,292245220,7220,7220,7220,7220,0
|
|
20230831,193500,292245220,7220,7220,7220,7220,0
|
|
20230831,193400,292245220,7220,7220,7220,7220,0
|
|
20230831,193300,292245220,7220,7220,7220,7220,0
|
|
20230831,193200,292245220,7220,7220,7220,7220,0
|
|
20230831,193100,292245220,7220,7220,7220,7220,0
|
|
20230831,193000,292245220,7220,7220,7220,7220,0
|
|
20230831,192900,292245220,7220,7220,7220,7220,0
|
|
20230831,192800,292245220,7220,7220,7220,7220,0
|
|
20230831,192700,292245220,7220,7220,7220,7220,0
|
|
20230831,192600,292245220,7220,7220,7220,7220,0
|
|
20230831,192500,292245220,7220,7220,7220,7220,203
|
|
20230831,192400,292245220,7220,7220,7220,7220,0
|
|
20230831,192300,292245220,7220,7220,7220,7220,0
|
|
20230831,192200,292245220,7220,7220,7220,7220,0
|
|
20230831,192100,292245220,7220,7220,7220,7220,0
|
|
20230831,192000,292245220,7220,7220,7220,7220,0
|
|
20230831,191900,292245220,7220,7220,7220,7220,0
|
|
20230831,191800,292245220,7220,7220,7220,7220,0
|
|
20230831,191700,292245220,7220,7220,7220,7220,0
|
|
20230831,191600,292245220,7220,7220,7220,7220,0
|
|
20230831,191500,292245220,7220,7220,7220,7220,0
|
|
20230831,191400,292245220,7220,7220,7220,7220,0
|
|
20230831,191300,292245220,7220,7220,7220,7220,0
|
|
20230831,191200,292245220,7220,7220,7220,7220,0
|
|
20230831,191100,292245220,7220,7220,7220,7220,0
|
|
20230831,191000,292245220,7220,7220,7220,7220,0
|
|
20230831,190900,292245220,7220,7220,7220,7220,0
|
|
20230831,190800,292245220,7220,7220,7220,7220,0
|
|
20230831,190700,292245220,7220,7220,7220,7220,0
|
|
20230831,190600,292245220,7220,7220,7220,7220,0
|
|
20230831,190500,292245220,7220,7220,7220,7220,0
|
|
20230831,190400,292245220,7220,7220,7220,7220,0
|
|
20230831,190300,292245220,7220,7220,7220,7220,0
|
|
20230831,190200,292245220,7220,7220,7220,7220,0
|
|
20230831,190100,292245220,7220,7220,7220,7220,0
|
|
20230831,190000,292245220,7220,7220,7220,7220,0
|
|
20230831,185900,292245220,7220,7220,7220,7220,0
|
|
20230831,185800,292245220,7220,7220,7220,7220,0
|
|
20230831,185700,292245220,7220,7220,7220,7220,0
|
|
20230831,185600,292245220,7220,7220,7220,7220,0
|
|
20230831,185500,292245220,7220,7220,7220,7220,203
|
|
20230831,185400,292245220,7220,7220,7220,7220,0
|
|
20230831,185300,292245220,7220,7220,7220,7220,0
|
|
20230831,185200,292245220,7220,7220,7220,7220,0
|
|
20230831,185100,292245220,7220,7220,7220,7220,0
|
|
20230831,185000,292245220,7220,7220,7220,7220,0
|
|
20230831,184900,292245220,7220,7220,7220,7220,0
|
|
20230831,184800,292245220,7220,7220,7220,7220,0
|
|
20230831,184700,292245220,7220,7220,7220,7220,0
|
|
20230831,184600,292245220,7220,7220,7220,7220,0
|
|
20230831,184500,292245220,7220,7220,7220,7220,0
|
|
20230831,184400,292245220,7220,7220,7220,7220,0
|
|
20230831,184300,292245220,7220,7220,7220,7220,0
|
|
20230831,184200,292245220,7220,7220,7220,7220,0
|
|
20230831,184100,292245220,7220,7220,7220,7220,0
|
|
20230831,184000,292245220,7220,7220,7220,7220,0
|
|
20230831,183900,292245220,7220,7220,7220,7220,0
|
|
20230831,183800,292245220,7220,7220,7220,7220,0
|
|
20230831,183700,292245220,7220,7220,7220,7220,0
|
|
20230831,183600,292245220,7220,7220,7220,7220,0
|
|
20230831,183500,292245220,7220,7220,7220,7220,0
|
|
20230831,183400,292245220,7220,7220,7220,7220,0
|
|
20230831,183300,292245220,7220,7220,7220,7220,0
|
|
20230831,183200,292245220,7220,7220,7220,7220,0
|
|
20230831,183100,292245220,7220,7220,7220,7220,0
|
|
20230831,183000,292245220,7220,7220,7220,7220,0
|
|
20230831,182900,292245220,7220,7220,7220,7220,0
|
|
20230831,182800,292245220,7220,7220,7220,7220,0
|
|
20230831,182700,292245220,7220,7220,7220,7220,0
|
|
20230831,182600,292245220,7220,7220,7220,7220,0
|
|
20230831,182500,292245220,7220,7220,7220,7220,203
|
|
20230831,182400,292245220,7220,7220,7220,7220,0
|
|
20230831,182300,292245220,7220,7220,7220,7220,0
|
|
20230831,182200,292245220,7220,7220,7220,7220,0
|
|
20230831,182100,292245220,7220,7220,7220,7220,0
|
|
20230831,182000,292245220,7220,7220,7220,7220,0
|
|
20230831,181900,292245220,7220,7220,7220,7220,0
|
|
20230831,181800,292245220,7220,7220,7220,7220,0
|
|
20230831,181700,292245220,7220,7220,7220,7220,0
|
|
20230831,181600,292245220,7220,7220,7220,7220,0
|
|
20230831,181500,292245220,7220,7220,7220,7220,0
|
|
20230831,181400,292245220,7220,7220,7220,7220,0
|
|
20230831,181300,292245220,7220,7220,7220,7220,0
|
|
20230831,181200,292245220,7220,7220,7220,7220,0
|
|
20230831,181100,292245220,7220,7220,7220,7220,0
|
|
20230831,181000,292245220,7220,7220,7220,7220,0
|
|
20230831,180900,292245220,7220,7220,7220,7220,0
|
|
20230831,180800,292245220,7220,7220,7220,7220,0
|
|
20230831,180700,292245220,7220,7220,7220,7220,0
|
|
20230831,180600,292245220,7220,7220,7220,7220,0
|
|
20230831,180500,292245220,7220,7220,7220,7220,0
|
|
20230831,180400,292245220,7220,7220,7220,7220,0
|
|
20230831,180300,292245220,7220,7220,7220,7220,0
|
|
20230831,180200,292245220,7220,7220,7220,7220,0
|
|
20230831,180100,292245220,7220,7220,7220,7220,0
|
|
20230831,180000,292245220,7220,7220,7220,7220,0
|
|
20230831,175900,292245220,7220,7220,7220,7220,0
|
|
20230831,175800,292245220,7220,7220,7220,7220,0
|
|
20230831,175700,292245220,7220,7220,7220,7220,0
|
|
20230831,175600,292245220,7220,7220,7220,7220,0
|
|
20230831,175500,292245220,7220,7220,7220,7220,203
|
|
20230831,175400,292245220,7220,7220,7220,7220,0
|
|
20230831,175300,292245220,7220,7220,7220,7220,0
|
|
20230831,175200,292245220,7220,7220,7220,7220,0
|
|
20230831,175100,292245220,7220,7220,7220,7220,0
|
|
20230831,175000,292245220,7220,7220,7220,7220,0
|
|
20230831,174900,292245220,7220,7220,7220,7220,0
|
|
20230831,174800,292245220,7220,7220,7220,7220,0
|
|
20230831,174700,292245220,7220,7220,7220,7220,0
|
|
20230831,174600,292245220,7220,7220,7220,7220,0
|
|
20230831,174500,292245220,7220,7220,7220,7220,0
|
|
20230831,174400,292245220,7220,7220,7220,7220,0
|
|
20230831,174300,292245220,7220,7220,7220,7220,0
|
|
20230831,174200,292245220,7220,7220,7220,7220,0
|
|
20230831,174100,292245220,7220,7220,7220,7220,0
|
|
20230831,174000,292245220,7220,7220,7220,7220,0
|
|
20230831,173900,292245220,7220,7220,7220,7220,0
|
|
20230831,173800,292245220,7220,7220,7220,7220,0
|
|
20230831,173700,292245220,7220,7220,7220,7220,0
|
|
20230831,173600,292245220,7220,7220,7220,7220,0
|
|
20230831,173500,292245220,7220,7220,7220,7220,0
|
|
20230831,173400,292245220,7220,7220,7220,7220,0
|
|
20230831,173300,292245220,7220,7220,7220,7220,0
|
|
20230831,173200,292245220,7220,7220,7220,7220,0
|
|
20230831,173100,292245220,7220,7220,7220,7220,0
|
|
20230831,173000,292245220,7220,7220,7220,7220,0
|
|
20230831,172900,292245220,7220,7220,7220,7220,0
|
|
20230831,172800,292245220,7220,7220,7220,7220,0
|
|
20230831,172700,292245220,7220,7220,7220,7220,0
|
|
20230831,172600,292245220,7220,7220,7220,7220,0
|
|
20230831,172500,292245220,7220,7220,7220,7220,203
|
|
20230831,172400,292245220,7220,7220,7220,7220,0
|
|
20230831,172300,292245220,7220,7220,7220,7220,0
|
|
20230831,172200,292245220,7220,7220,7220,7220,0
|
|
20230831,172100,292245220,7220,7220,7220,7220,0
|
|
20230831,172000,292245220,7220,7220,7220,7220,0
|
|
20230831,171900,292245220,7220,7220,7220,7220,0
|
|
20230831,171800,292245220,7220,7220,7220,7220,0
|
|
20230831,171700,292245220,7220,7220,7220,7220,0
|
|
20230831,171600,292245220,7220,7220,7220,7220,0
|
|
20230831,171500,292245220,7220,7220,7220,7220,0
|
|
20230831,171400,292245220,7220,7220,7220,7220,0
|
|
20230831,171300,292245220,7220,7220,7220,7220,0
|
|
20230831,171200,292245220,7220,7220,7220,7220,0
|
|
20230831,171100,292245220,7220,7220,7220,7220,0
|
|
20230831,171000,292245220,7220,7220,7220,7220,0
|
|
20230831,170900,292245220,7220,7220,7220,7220,0
|
|
20230831,170800,292245220,7220,7220,7220,7220,0
|
|
20230831,170700,292245220,7220,7220,7220,7220,0
|
|
20230831,170600,292245220,7220,7220,7220,7220,0
|
|
20230831,170500,292245220,7220,7220,7220,7220,0
|
|
20230831,170400,292245220,7220,7220,7220,7220,0
|
|
20230831,170300,292245220,7220,7220,7220,7220,0
|
|
20230831,170200,292245220,7220,7220,7220,7220,0
|
|
20230831,170100,292245220,7220,7220,7220,7220,0
|
|
20230831,170000,292245220,7220,7220,7220,7220,0
|
|
20230831,165900,292245220,7220,7220,7220,7220,0
|
|
20230831,165800,292245220,7220,7220,7220,7220,0
|
|
20230831,165700,292245220,7220,7220,7220,7220,0
|
|
20230831,165600,292245220,7220,7220,7220,7220,0
|
|
20230831,165500,292245220,7220,7220,7220,7220,203
|
|
20230831,165400,292245220,7220,7220,7220,7220,0
|
|
20230831,165300,292245220,7220,7220,7220,7220,0
|
|
20230831,165200,292245220,7220,7220,7220,7220,0
|
|
20230831,165100,292245220,7220,7220,7220,7220,0
|
|
20230831,165000,292245220,7220,7220,7220,7220,0
|
|
20230831,164900,292245220,7220,7220,7220,7220,0
|
|
20230831,164800,292245220,7220,7220,7220,7220,0
|
|
20230831,164700,292245220,7220,7220,7220,7220,0
|
|
20230831,164600,292245220,7220,7220,7220,7220,0
|
|
20230831,164500,292245220,7220,7220,7220,7220,0
|
|
20230831,164400,292245220,7220,7220,7220,7220,0
|
|
20230831,164300,292245220,7220,7220,7220,7220,0
|
|
20230831,164200,292245220,7220,7220,7220,7220,0
|
|
20230831,164100,292245220,7220,7220,7220,7220,0
|
|
20230831,164000,292245220,7220,7220,7220,7220,0
|
|
20230831,163900,292245220,7220,7220,7220,7220,0
|
|
20230831,163800,292245220,7220,7220,7220,7220,0
|
|
20230831,163700,292245220,7220,7220,7220,7220,0
|
|
20230831,163600,292245220,7220,7220,7220,7220,0
|
|
20230831,163500,292245220,7220,7220,7220,7220,0
|
|
20230831,163400,292245220,7220,7220,7220,7220,0
|
|
20230831,163300,292245220,7220,7220,7220,7220,0
|
|
20230831,163200,292245220,7220,7220,7220,7220,0
|
|
20230831,163100,292245220,7220,7220,7220,7220,0
|
|
20230831,163000,292245220,7220,7220,7220,7220,0
|
|
20230831,162900,292245220,7220,7220,7220,7220,0
|
|
20230831,162800,292245220,7220,7220,7220,7220,0
|
|
20230831,162700,292245220,7220,7220,7220,7220,0
|
|
20230831,162600,292245220,7220,7220,7220,7220,0
|
|
20230831,162500,292245220,7220,7220,7220,7220,203
|
|
20230831,162400,292245220,7220,7220,7220,7220,0
|
|
20230831,162300,292245220,7220,7220,7220,7220,0
|
|
20230831,162200,292245220,7220,7220,7220,7220,0
|
|
20230831,162100,292245220,7220,7220,7220,7220,0
|
|
20230831,162000,292245220,7220,7220,7220,7220,0
|
|
20230831,161900,292245220,7220,7220,7220,7220,0
|
|
20230831,161800,292245220,7220,7220,7220,7220,0
|
|
20230831,161700,292245220,7220,7220,7220,7220,0
|
|
20230831,161600,292245220,7220,7220,7220,7220,0
|
|
20230831,161500,292245220,7220,7220,7220,7220,0
|
|
20230831,161400,292245220,7220,7220,7220,7220,0
|
|
20230831,161300,292245220,7220,7220,7220,7220,0
|
|
20230831,161200,292245220,7220,7220,7220,7220,0
|
|
20230831,161100,292245220,7220,7220,7220,7220,0
|
|
20230831,161000,292245220,7220,7220,7220,7220,0
|
|
20230831,160900,292245220,7220,7220,7220,7220,0
|
|
20230831,160800,292245220,7220,7220,7220,7220,0
|
|
20230831,160700,292245220,7220,7220,7220,7220,0
|
|
20230831,160600,292245220,7220,7220,7220,7220,0
|
|
20230831,160500,292245220,7220,7220,7220,7220,0
|
|
20230831,160400,292245220,7220,7220,7220,7220,0
|
|
20230831,160300,292245220,7220,7220,7220,7220,0
|
|
20230831,160200,292245220,7220,7220,7220,7220,0
|
|
20230831,160100,292245220,7220,7220,7220,7220,0
|
|
20230831,160000,292245220,7220,7220,7220,7220,0
|
|
20230831,155900,292245220,7220,7220,7220,7220,0
|
|
20230831,155800,292245220,7220,7220,7220,7220,0
|
|
20230831,155700,292245220,7220,7220,7220,7220,0
|
|
20230831,155600,292245220,7220,7220,7220,7220,0
|
|
20230831,155500,292245220,7220,7220,7220,7220,203
|
|
20230831,155400,292245220,7220,7220,7220,7220,0
|
|
20230831,155300,292245220,7220,7220,7220,7220,0
|
|
20230831,155200,292245220,7220,7220,7220,7220,0
|
|
20230831,155100,292245220,7220,7220,7220,7220,0
|
|
20230831,155000,292245220,7220,7220,7220,7220,0
|
|
20230831,154900,292245220,7220,7220,7220,7220,0
|
|
20230831,154800,292245220,7220,7220,7220,7220,0
|
|
20230831,154700,292245220,7220,7220,7220,7220,0
|
|
20230831,154600,292245220,7220,7220,7220,7220,0
|
|
20230831,154500,292245220,7220,7220,7220,7220,0
|
|
20230831,154400,292245220,7220,7220,7220,7220,0
|
|
20230831,154300,292245220,7220,7220,7220,7220,0
|
|
20230831,154200,292245220,7220,7220,7220,7220,0
|
|
20230831,154100,292245220,7220,7220,7220,7220,0
|
|
20230831,154000,292245220,7220,7220,7220,7220,0
|
|
20230831,153900,292245220,7220,7220,7220,7220,0
|
|
20230831,153800,292245220,7220,7220,7220,7220,0
|
|
20230831,153700,292245220,7220,7220,7220,7220,0
|
|
20230831,153600,292245220,7220,7220,7220,7220,0
|
|
20230831,153500,292245220,7220,7220,7220,7220,0
|
|
20230831,153400,292245220,7220,7220,7220,7220,0
|
|
20230831,153300,292245220,7220,7220,7220,7220,0
|
|
20230831,153200,292245220,7220,7220,7220,7220,0
|
|
20230831,153100,292245220,7220,7220,7220,7220,0
|
|
20230831,153000,292245220,7220,7220,7220,7220,203
|
|
20230831,152900,290779560,7230,7230,7230,7230,0
|
|
20230831,152800,290779560,7230,7230,7230,7230,0
|
|
20230831,152700,290779560,7230,7230,7230,7230,0
|
|
20230831,152600,290779560,7230,7230,7230,7230,0
|
|
20230831,152500,290779560,7230,7230,7230,7230,0
|
|
20230831,152400,290779560,7230,7230,7230,7230,0
|
|
20230831,152300,290779560,7230,7230,7230,7230,0
|
|
20230831,152200,290779560,7230,7230,7230,7230,0
|
|
20230831,152100,290779560,7230,7230,7230,7230,0
|
|
20230831,152000,290779560,7230,7230,7230,7230,0
|
|
20230831,151900,290779560,7230,7230,7230,7230,20
|
|
20230831,151800,290634960,7230,7220,7230,7220,23
|
|
20230831,151700,290468800,7220,7220,7220,7220,7
|
|
20230831,151600,290418260,7220,7220,7220,7220,7
|
|
20230831,151500,290367720,7220,7220,7220,7220,160
|
|
20230831,151400,289212520,7220,7220,7220,7220,1
|
|
20230831,151300,289205300,7220,7220,7220,7220,0
|
|
20230831,151200,289205300,7220,7220,7220,7220,0
|
|
20230831,151100,289205300,7220,7220,7220,7220,288
|
|
20230831,151000,287125940,7220,7220,7220,7220,13
|
|
20230831,150900,287032080,7230,7230,7230,7230,0
|
|
20230831,150800,287032080,7230,7230,7230,7230,0
|
|
20230831,150700,287032080,7230,7210,7230,7210,486
|
|
20230831,150600,283524020,7210,7210,7210,7210,0
|
|
20230831,150500,283524020,7210,7220,7220,7210,253
|
|
20230831,150400,281699700,7220,7220,7220,7220,168
|
|
20230831,150300,280486740,7220,7220,7220,7220,100
|
|
20230831,150200,279764740,7210,7210,7210,7210,0
|
|
20230831,150100,279764740,7210,7210,7210,7210,235
|
|
20230831,150000,278070390,7210,7220,7220,7210,1805
|
|
20230831,145900,265056170,7220,7220,7220,7220,0
|
|
20230831,145800,265056170,7220,7220,7220,7220,50
|
|
20230831,145700,264695170,7220,7220,7220,7220,1
|
|
20230831,145600,264687950,7220,7220,7220,7220,26
|
|
20230831,145500,264500230,7220,7220,7220,7220,0
|
|
20230831,145400,264500230,7220,7220,7220,7220,8
|
|
20230831,145300,264442470,7220,7220,7220,7220,0
|
|
20230831,145200,264442470,7220,7220,7220,7220,100
|
|
20230831,145100,263720470,7220,7220,7220,7220,1
|
|
20230831,145000,263713250,7220,7220,7220,7220,4
|
|
20230831,144900,263684370,7210,7210,7210,7210,0
|
|
20230831,144800,263684370,7210,7210,7210,7210,0
|
|
20230831,144700,263684370,7210,7210,7210,7210,0
|
|
20230831,144600,263684370,7210,7210,7210,7210,0
|
|
20230831,144500,263684370,7210,7210,7210,7210,53
|
|
20230831,144400,263302240,7220,7210,7220,7210,2
|
|
20230831,144300,263287810,7210,7210,7210,7210,570
|
|
20230831,144200,259178110,7210,7220,7220,7210,52
|
|
20230831,144100,258802690,7230,7230,7230,7230,0
|
|
20230831,144000,258802690,7230,7230,7230,7230,0
|
|
20230831,143900,258802690,7230,7230,7230,7230,0
|
|
20230831,143800,258802690,7230,7230,7230,7230,13
|
|
20230831,143700,258708700,7220,7220,7220,7220,0
|
|
20230831,143600,258708700,7220,7220,7220,7220,9
|
|
20230831,143500,258643720,7220,7220,7220,7220,128
|
|
20230831,143400,257719560,7220,7220,7220,7220,0
|
|
20230831,143300,257719560,7220,7220,7220,7220,0
|
|
20230831,143200,257719560,7220,7220,7220,7220,74
|
|
20230831,143100,257185280,7220,7220,7220,7220,10
|
|
20230831,143000,257113080,7220,7220,7220,7220,31
|
|
20230831,142900,256889260,7220,7220,7220,7220,0
|
|
20230831,142800,256889260,7220,7220,7220,7220,0
|
|
20230831,142700,256889260,7220,7220,7220,7220,110
|
|
20230831,142600,256095060,7220,7220,7220,7220,0
|
|
20230831,142500,256095060,7220,7220,7220,7220,7
|
|
20230831,142400,256044520,7210,7220,7220,7210,267
|
|
20230831,142300,254118920,7220,7220,7220,7220,400
|
|
20230831,142200,251230920,7220,7220,7220,7220,0
|
|
20230831,142100,251230920,7220,7220,7220,7220,0
|
|
20230831,142000,251230920,7220,7220,7220,7220,1
|
|
20230831,141900,251223700,7230,7230,7230,7230,0
|
|
20230831,141800,251223700,7230,7230,7230,7230,0
|
|
20230831,141700,251223700,7230,7230,7230,7230,0
|
|
20230831,141600,251223700,7230,7230,7230,7230,1
|
|
20230831,141500,251216470,7230,7230,7230,7230,0
|
|
20230831,141400,251216470,7230,7240,7240,7230,281
|
|
20230831,141300,249184820,7240,7240,7240,7240,0
|
|
20230831,141200,249184820,7240,7240,7240,7240,0
|
|
20230831,141100,249184820,7240,7240,7240,7230,55
|
|
20230831,141000,248786680,7230,7230,7230,7230,0
|
|
20230831,140900,248786680,7230,7230,7230,7230,19
|
|
20230831,140800,248649310,7230,7230,7230,7230,122
|
|
20230831,140700,247767250,7230,7230,7230,7230,0
|
|
20230831,140600,247767250,7230,7230,7230,7230,0
|
|
20230831,140500,247767250,7230,7230,7230,7230,2
|
|
20230831,140400,247752790,7230,7230,7230,7230,0
|
|
20230831,140300,247752790,7230,7230,7230,7230,0
|
|
20230831,140200,247752790,7230,7230,7230,7230,0
|
|
20230831,140100,247752790,7230,7230,7230,7230,100
|
|
20230831,140000,247029790,7220,7220,7220,7220,0
|
|
20230831,135900,247029790,7220,7220,7220,7220,0
|
|
20230831,135800,247029790,7220,7220,7220,7220,1100
|
|
20230831,135700,239087790,7220,7220,7220,7220,0
|
|
20230831,135600,239087790,7220,7220,7220,7220,200
|
|
20230831,135500,237643790,7220,7220,7220,7220,182
|
|
20230831,135400,236329750,7220,7230,7230,7220,908
|
|
20230831,135300,229773940,7220,7220,7220,7220,0
|
|
20230831,135200,229773940,7220,7220,7220,7220,0
|
|
20230831,135100,229773940,7220,7220,7220,7220,2
|
|
20230831,135000,229759500,7230,7230,7230,7230,127
|
|
20230831,134900,228841290,7220,7220,7220,7220,0
|
|
20230831,134800,228841290,7220,7220,7220,7220,30
|
|
20230831,134700,228624690,7220,7220,7220,7220,0
|
|
20230831,134600,228624690,7220,7220,7220,7220,15
|
|
20230831,134500,228516390,7230,7230,7230,7230,100
|
|
20230831,134400,227793390,7230,7230,7230,7230,8
|
|
20230831,134300,227735550,7220,7220,7220,7220,0
|
|
20230831,134200,227735550,7220,7220,7220,7220,206
|
|
20230831,134100,226248230,7220,7230,7230,7220,604
|
|
20230831,134000,221883190,7240,7240,7240,7240,0
|
|
20230831,133900,221883190,7240,7240,7240,7240,0
|
|
20230831,133800,221883190,7240,7240,7240,7240,0
|
|
20230831,133700,221883190,7240,7240,7240,7240,0
|
|
20230831,133600,221883190,7240,7240,7240,7240,0
|
|
20230831,133500,221883190,7240,7240,7240,7240,1
|
|
20230831,133400,221875950,7240,7240,7240,7240,0
|
|
20230831,133300,221875950,7240,7240,7240,7240,100
|
|
20230831,133200,221151950,7240,7240,7240,7240,0
|
|
20230831,133100,221151950,7240,7240,7240,7240,0
|
|
20230831,133000,221151950,7240,7230,7240,7230,2
|
|
20230831,132900,221137480,7230,7240,7240,7230,222
|
|
20230831,132800,219532340,7240,7240,7240,7240,0
|
|
20230831,132700,219532340,7240,7240,7240,7240,0
|
|
20230831,132600,219532340,7240,7240,7240,7240,0
|
|
20230831,132500,219532340,7240,7240,7240,7240,0
|
|
20230831,132400,219532340,7240,7240,7240,7240,0
|
|
20230831,132300,219532340,7240,7240,7240,7240,0
|
|
20230831,132200,219532340,7240,7240,7240,7240,9
|
|
20230831,132100,219467180,7240,7240,7240,7240,70
|
|
20230831,132000,218960380,7240,7230,7240,7230,199
|
|
20230831,131900,217521600,7230,7230,7230,7230,34
|
|
20230831,131800,217275780,7230,7230,7230,7230,0
|
|
20230831,131700,217275780,7230,7230,7230,7230,118
|
|
20230831,131600,216422640,7230,7230,7230,7230,50
|
|
20230831,131500,216061140,7230,7230,7230,7230,203
|
|
20230831,131400,214593450,7230,7230,7230,7230,43
|
|
20230831,131300,214282560,7240,7240,7240,7240,21
|
|
20230831,131200,214130520,7210,7210,7210,7210,0
|
|
20230831,131100,214130520,7210,7210,7210,7210,176
|
|
20230831,131000,212861560,7260,7260,7260,7260,0
|
|
20230831,130900,212861560,7260,7260,7260,7260,0
|
|
20230831,130800,212861560,7260,7260,7260,7260,0
|
|
20230831,130700,212861560,7260,7260,7260,7260,0
|
|
20230831,130600,212861560,7260,7260,7260,7260,0
|
|
20230831,130500,212861560,7260,7260,7260,7260,0
|
|
20230831,130400,212861560,7260,7260,7260,7260,2
|
|
20230831,130300,212847040,7230,7230,7230,7230,449
|
|
20230831,130200,209600770,7210,7210,7210,7210,0
|
|
20230831,130100,209600770,7210,7260,7260,7210,5000
|
|
20230831,130000,173451620,7260,7260,7260,7260,0
|
|
20230831,125900,173451620,7260,7260,7260,7260,68
|
|
20230831,125800,172957940,7260,7260,7260,7260,43
|
|
20230831,125700,172645760,7250,7250,7250,7250,0
|
|
20230831,125600,172645760,7250,7250,7250,7250,0
|
|
20230831,125500,172645760,7250,7250,7250,7250,0
|
|
20230831,125400,172645760,7250,7250,7250,7250,0
|
|
20230831,125300,172645760,7250,7250,7250,7250,69
|
|
20230831,125200,172145510,7250,7250,7250,7250,0
|
|
20230831,125100,172145510,7250,7250,7250,7250,0
|
|
20230831,125000,172145510,7250,7250,7250,7250,24
|
|
20230831,124900,171971510,7250,7250,7250,7250,0
|
|
20230831,124800,171971510,7250,7250,7250,7250,180
|
|
20230831,124700,170666510,7250,7250,7250,7250,1452
|
|
20230831,124600,160139510,7260,7260,7260,7260,318
|
|
20230831,124500,157830830,7270,7270,7270,7270,70
|
|
20230831,124400,157321930,7270,7270,7270,7270,0
|
|
20230831,124300,157321930,7270,7270,7270,7270,10
|
|
20230831,124200,157249230,7290,7290,7290,7290,0
|
|
20230831,124100,157249230,7290,7290,7290,7290,0
|
|
20230831,124000,157249230,7290,7290,7290,7290,0
|
|
20230831,123900,157249230,7290,7280,7290,7280,2
|
|
20230831,123800,157234660,7260,7260,7260,7260,188
|
|
20230831,123700,155869780,7260,7260,7260,7260,15
|
|
20230831,123600,155760880,7260,7260,7260,7260,0
|
|
20230831,123500,155760880,7260,7260,7260,7260,10
|
|
20230831,123400,155688280,7270,7270,7270,7270,194
|
|
20230831,123300,154277900,7280,7280,7280,7280,0
|
|
20230831,123200,154277900,7280,7280,7280,7280,0
|
|
20230831,123100,154277900,7280,7280,7280,7280,1
|
|
20230831,123000,154270620,7280,7280,7280,7280,0
|
|
20230831,122900,154270620,7280,7280,7280,7280,0
|
|
20230831,122800,154270620,7280,7280,7280,7280,1
|
|
20230831,122700,154263340,7280,7270,7280,7270,16
|
|
20230831,122600,154146990,7290,7270,7290,7270,32
|
|
20230831,122500,153913730,7270,7270,7270,7270,0
|
|
20230831,122400,153913730,7270,7270,7270,7270,0
|
|
20230831,122300,153913730,7270,7270,7270,7270,2
|
|
20230831,122200,153899190,7260,7260,7260,7260,0
|
|
20230831,122100,153899190,7260,7260,7260,7260,0
|
|
20230831,122000,153899190,7260,7260,7260,7260,0
|
|
20230831,121900,153899190,7260,7260,7260,7260,10
|
|
20230831,121800,153826590,7260,7260,7260,7260,468
|
|
20230831,121700,150428910,7260,7260,7260,7260,30
|
|
20230831,121600,150211110,7260,7260,7260,7260,0
|
|
20230831,121500,150211110,7260,7260,7260,7260,15
|
|
20230831,121400,150102210,7260,7260,7260,7260,0
|
|
20230831,121300,150102210,7260,7260,7260,7260,26
|
|
20230831,121200,149913450,7260,7260,7260,7260,0
|
|
20230831,121100,149913450,7260,7260,7260,7260,0
|
|
20230831,121000,149913450,7260,7260,7260,7260,300
|
|
20230831,120900,147735450,7270,7270,7270,7270,1
|
|
20230831,120800,147728180,7270,7270,7270,7270,0
|
|
20230831,120700,147728180,7270,7270,7270,7270,0
|
|
20230831,120600,147728180,7270,7270,7270,7270,0
|
|
20230831,120500,147728180,7270,7270,7270,7270,20
|
|
20230831,120400,147582780,7270,7270,7270,7270,0
|
|
20230831,120300,147582780,7270,7270,7270,7270,0
|
|
20230831,120200,147582780,7270,7270,7270,7270,0
|
|
20230831,120100,147582780,7270,7270,7270,7270,0
|
|
20230831,120000,147582780,7270,7270,7270,7270,0
|
|
20230831,115900,147582780,7270,7270,7270,7270,0
|
|
20230831,115800,147582780,7270,7270,7270,7270,1
|
|
20230831,115700,147575510,7270,7270,7270,7270,0
|
|
20230831,115600,147575510,7270,7270,7270,7270,20
|
|
20230831,115500,147430110,7270,7270,7270,7270,1
|
|
20230831,115400,147422840,7270,7270,7270,7270,0
|
|
20230831,115300,147422840,7270,7270,7270,7270,86
|
|
20230831,115200,146797620,7270,7270,7270,7270,3
|
|
20230831,115100,146775810,7270,7270,7270,7270,0
|
|
20230831,115000,146775810,7270,7270,7270,7270,0
|
|
20230831,114900,146775810,7270,7270,7270,7270,0
|
|
20230831,114800,146775810,7270,7270,7270,7270,0
|
|
20230831,114700,146775810,7270,7270,7270,7270,0
|
|
20230831,114600,146775810,7270,7290,7290,7270,6
|
|
20230831,114500,146732090,7290,7290,7290,7290,0
|
|
20230831,114400,146732090,7290,7290,7290,7290,0
|
|
20230831,114300,146732090,7290,7290,7290,7290,5
|
|
20230831,114200,146695640,7290,7290,7290,7290,0
|
|
20230831,114100,146695640,7290,7290,7290,7290,0
|
|
20230831,114000,146695640,7290,7290,7290,7290,0
|
|
20230831,113900,146695640,7290,7290,7290,7290,0
|
|
20230831,113800,146695640,7290,7290,7290,7290,0
|
|
20230831,113700,146695640,7290,7290,7290,7290,0
|
|
20230831,113600,146695640,7290,7290,7290,7290,150
|
|
20230831,113500,145602140,7250,7250,7250,7250,0
|
|
20230831,113400,145602140,7250,7250,7250,7250,0
|
|
20230831,113300,145602140,7250,7250,7250,7250,0
|
|
20230831,113200,145602140,7250,7250,7250,7250,15
|
|
20230831,113100,145493390,7250,7250,7250,7250,0
|
|
20230831,113000,145493390,7250,7250,7250,7250,21
|
|
20230831,112900,145341140,7260,7260,7260,7260,237
|
|
20230831,112800,143620520,7260,7260,7260,7260,0
|
|
20230831,112700,143620520,7260,7260,7260,7260,0
|
|
20230831,112600,143620520,7260,7260,7260,7260,0
|
|
20230831,112500,143620520,7260,7260,7260,7260,0
|
|
20230831,112400,143620520,7260,7260,7260,7260,71
|
|
20230831,112300,143105060,7260,7260,7260,7260,23
|
|
20230831,112200,142938080,7250,7250,7250,7250,0
|
|
20230831,112100,142938080,7250,7250,7250,7250,0
|
|
20230831,112000,142938080,7250,7250,7250,7250,0
|
|
20230831,111900,142938080,7250,7270,7270,7250,1419
|
|
20230831,111800,132635810,7290,7290,7290,7290,1
|
|
20230831,111700,132628520,7290,7290,7290,7290,0
|
|
20230831,111600,132628520,7290,7290,7290,7290,1
|
|
20230831,111500,132621230,7290,7290,7290,7290,0
|
|
20230831,111400,132621230,7290,7290,7290,7290,0
|
|
20230831,111300,132621230,7290,7290,7290,7290,0
|
|
20230831,111200,132621230,7290,7290,7290,7290,0
|
|
20230831,111100,132621230,7290,7290,7290,7290,0
|
|
20230831,111000,132621230,7290,7290,7290,7290,0
|
|
20230831,110900,132621230,7290,7290,7290,7290,0
|
|
20230831,110800,132621230,7290,7290,7290,7290,0
|
|
20230831,110700,132621230,7290,7290,7290,7290,0
|
|
20230831,110600,132621230,7290,7290,7290,7290,0
|
|
20230831,110500,132621230,7290,7290,7290,7290,25
|
|
20230831,110400,132438980,7290,7290,7290,7290,0
|
|
20230831,110300,132438980,7290,7290,7290,7290,0
|
|
20230831,110200,132438980,7290,7290,7290,7290,1
|
|
20230831,110100,132431690,7270,7280,7280,7270,35
|
|
20230831,110000,132176960,7260,7260,7260,7260,0
|
|
20230831,105900,132176960,7260,7260,7260,7260,0
|
|
20230831,105800,132176960,7260,7260,7260,7260,3
|
|
20230831,105700,132155180,7270,7270,7270,7270,1
|
|
20230831,105600,132147910,7270,7270,7270,7270,58
|
|
20230831,105500,131726250,7260,7260,7260,7260,0
|
|
20230831,105400,131726250,7260,7260,7260,7260,151
|
|
20230831,105300,130629990,7260,7260,7260,7260,0
|
|
20230831,105200,130629990,7260,7270,7270,7260,100
|
|
20230831,105100,129903970,7260,7260,7260,7260,0
|
|
20230831,105000,129903970,7260,7260,7260,7260,0
|
|
20230831,104900,129903970,7260,7270,7270,7260,710
|
|
20230831,104800,124745400,7300,7300,7300,7300,0
|
|
20230831,104700,124745400,7300,7300,7300,7300,14
|
|
20230831,104600,124643200,7300,7300,7300,7300,11
|
|
20230831,104500,124562900,7270,7270,7270,7270,0
|
|
20230831,104400,124562900,7270,7270,7270,7270,0
|
|
20230831,104300,124562900,7270,7270,7270,7270,0
|
|
20230831,104200,124562900,7270,7270,7270,7270,0
|
|
20230831,104100,124562900,7270,7270,7270,7270,0
|
|
20230831,104000,124562900,7270,7270,7270,7270,1
|
|
20230831,103900,124555630,7270,7270,7270,7270,0
|
|
20230831,103800,124555630,7270,7290,7290,7270,1291
|
|
20230831,103700,115163470,7300,7300,7300,7300,0
|
|
20230831,103600,115163470,7300,7300,7300,7300,13
|
|
20230831,103500,115068570,7290,7290,7290,7290,10
|
|
20230831,103400,114995670,7290,7300,7300,7290,452
|
|
20230831,103300,111700560,7290,7290,7290,7290,0
|
|
20230831,103200,111700560,7290,7300,7300,7290,87
|
|
20230831,103100,111066240,7300,7300,7300,7300,1
|
|
20230831,103000,111058940,7320,7320,7320,7320,0
|
|
20230831,102900,111058940,7320,7320,7320,7320,0
|
|
20230831,102800,111058940,7320,7320,7320,7320,975
|
|
20230831,102700,103921940,7320,7320,7320,7320,1
|
|
20230831,102600,103914620,7320,7320,7320,7320,6
|
|
20230831,102500,103870700,7330,7330,7330,7330,0
|
|
20230831,102400,103870700,7330,7330,7330,7330,0
|
|
20230831,102300,103870700,7330,7330,7330,7330,0
|
|
20230831,102200,103870700,7330,7330,7330,7330,1
|
|
20230831,102100,103863370,7330,7330,7330,7330,0
|
|
20230831,102000,103863370,7330,7330,7330,7330,2
|
|
20230831,101900,103848710,7280,7280,7280,7280,0
|
|
20230831,101800,103848710,7280,7300,7300,7280,23
|
|
20230831,101700,103681200,7290,7290,7290,7290,0
|
|
20230831,101600,103681200,7290,7290,7290,7290,0
|
|
20230831,101500,103681200,7290,7290,7290,7290,0
|
|
20230831,101400,103681200,7290,7290,7290,7290,0
|
|
20230831,101300,103681200,7290,7290,7290,7290,200
|
|
20230831,101200,102223200,7280,7280,7280,7280,0
|
|
20230831,101100,102223200,7280,7280,7280,7280,0
|
|
20230831,101000,102223200,7280,7280,7280,7280,0
|
|
20230831,100900,102223200,7280,7280,7280,7280,0
|
|
20230831,100800,102223200,7280,7280,7280,7280,0
|
|
20230831,100700,102223200,7280,7280,7280,7280,0
|
|
20230831,100600,102223200,7280,7280,7280,7280,10
|
|
20230831,100500,102150400,7280,7280,7280,7280,0
|
|
20230831,100400,102150400,7280,7280,7280,7280,0
|
|
20230831,100300,102150400,7280,7280,7280,7280,47
|
|
20230831,100200,101808240,7310,7300,7310,7300,3393
|
|
20230831,100100,77026780,7270,7300,7300,7270,63
|
|
20230831,100000,76568640,7300,7300,7300,7300,0
|
|
20230831,095900,76568640,7300,7300,7300,7300,0
|
|
20230831,095800,76568640,7300,7300,7300,7300,3
|
|
20230831,095700,76546740,7300,7300,7300,7300,3
|
|
20230831,095600,76524840,7300,7300,7300,7300,1
|
|
20230831,095500,76517540,7300,7270,7300,7270,11
|
|
20230831,095400,76437270,7270,7270,7270,7270,0
|
|
20230831,095300,76437270,7270,7270,7270,7270,1
|
|
20230831,095200,76430000,7270,7270,7270,7270,430
|
|
20230831,095100,73303900,7270,7300,7310,7260,828
|
|
20230831,095000,67259310,7310,7310,7310,7310,0
|
|
20230831,094900,67259310,7310,7310,7310,7310,1
|
|
20230831,094800,67252000,7310,7300,7310,7260,1287
|
|
20230831,094700,57898840,7310,7310,7310,7310,0
|
|
20230831,094600,57898840,7310,7310,7310,7310,0
|
|
20230831,094500,57898840,7310,7310,7310,7310,1
|
|
20230831,094400,57891530,7310,7310,7310,7310,5
|
|
20230831,094300,57854980,7310,7310,7310,7310,3
|
|
20230831,094200,57833050,7310,7310,7310,7310,0
|
|
20230831,094100,57833050,7310,7300,7310,7300,8
|
|
20230831,094000,57774640,7300,7300,7300,7280,182
|
|
20230831,093900,56446060,7270,7310,7310,7270,488
|
|
20230831,093800,52893690,7300,7300,7300,7300,1
|
|
20230831,093700,52886390,7300,7300,7300,7300,15
|
|
20230831,093600,52776890,7310,7310,7310,7310,241
|
|
20230831,093500,51015180,7310,7310,7310,7310,109
|
|
20230831,093400,50218390,7310,7310,7310,7310,2
|
|
20230831,093300,50203770,7310,7310,7310,7310,0
|
|
20230831,093200,50203770,7310,7300,7310,7300,501
|
|
20230831,093100,46546460,7300,7300,7300,7300,1
|
|
20230831,093000,46539160,7300,7300,7300,7300,2
|
|
20230831,092900,46524560,7270,7270,7270,7270,221
|
|
20230831,092800,44917890,7300,7300,7300,7300,10
|
|
20230831,092700,44844890,7300,7270,7300,7260,136
|
|
20230831,092600,43857460,7310,7310,7310,7310,0
|
|
20230831,092500,43857460,7310,7310,7310,7310,0
|
|
20230831,092400,43857460,7310,7310,7310,7310,120
|
|
20230831,092300,42980260,7320,7300,7320,7300,257
|
|
20230831,092200,41103540,7300,7300,7300,7300,0
|
|
20230831,092100,41103540,7300,7300,7300,7300,10
|
|
20230831,092000,41030540,7300,7300,7300,7300,229
|
|
20230831,091900,39358840,7330,7330,7330,7330,1
|
|
20230831,091800,39351510,7330,7330,7330,7330,28
|
|
20230831,091700,39146270,7300,7320,7320,7300,10
|
|
20230831,091600,39073170,7320,7320,7320,7320,0
|
|
20230831,091500,39073170,7320,7320,7320,7320,0
|
|
20230831,091400,39073170,7320,7320,7320,7320,5
|
|
20230831,091300,39036570,7340,7320,7340,7320,76
|
|
20230831,091200,38480230,7340,7320,7340,7320,410
|
|
20230831,091100,35472730,7300,7260,7300,7250,204
|
|
20230831,091000,33986960,7250,7300,7300,7250,859
|
|
20230831,090900,27721550,7310,7330,7330,7310,1151
|
|
20230831,090800,19298250,7330,7340,7340,7330,443
|
|
20230831,090700,16050570,7340,7350,7350,7340,141
|
|
20230831,090600,15014280,7350,7350,7350,7340,60
|
|
20230831,090500,14573770,7340,7360,7360,7340,69
|
|
20230831,090400,14066870,7380,7390,7400,7380,15
|
|
20230831,090300,13956020,7400,7340,7400,7340,529
|
|
20230831,090200,10046910,7340,7350,7360,7320,569
|
|
20230831,090100,5866710,7360,7360,7360,7360,53
|
|
20230831,090000,5476630,7360,7350,7360,7350,745
|