686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,202300,349064605,3150,3150,3150,3150,1247
|
|
20230831,202200,349064605,3150,3150,3150,3150,0
|
|
20230831,202100,349064605,3150,3150,3150,3150,0
|
|
20230831,202000,349064605,3150,3150,3150,3150,0
|
|
20230831,201900,349064605,3150,3150,3150,3150,0
|
|
20230831,201800,349064605,3150,3150,3150,3150,0
|
|
20230831,201700,349064605,3150,3150,3150,3150,0
|
|
20230831,201600,349064605,3150,3150,3150,3150,0
|
|
20230831,201500,349064605,3150,3150,3150,3150,0
|
|
20230831,201400,349064605,3150,3150,3150,3150,0
|
|
20230831,201300,349064605,3150,3150,3150,3150,0
|
|
20230831,201200,349064605,3150,3150,3150,3150,0
|
|
20230831,201100,349064605,3150,3150,3150,3150,0
|
|
20230831,201000,349064605,3150,3150,3150,3150,0
|
|
20230831,200900,349064605,3150,3150,3150,3150,0
|
|
20230831,200800,349064605,3150,3150,3150,3150,0
|
|
20230831,200700,349064605,3150,3150,3150,3150,0
|
|
20230831,200600,349064605,3150,3150,3150,3150,0
|
|
20230831,200500,349064605,3150,3150,3150,3150,0
|
|
20230831,200400,349064605,3150,3150,3150,3150,0
|
|
20230831,200300,349064605,3150,3150,3150,3150,0
|
|
20230831,200200,349064605,3150,3150,3150,3150,0
|
|
20230831,200100,349064605,3150,3150,3150,3150,0
|
|
20230831,200000,349064605,3150,3150,3150,3150,0
|
|
20230831,195900,349064605,3150,3150,3150,3150,0
|
|
20230831,195800,349064605,3150,3150,3150,3150,0
|
|
20230831,195700,349064605,3150,3150,3150,3150,0
|
|
20230831,195600,349064605,3150,3150,3150,3150,0
|
|
20230831,195500,349064605,3150,3150,3150,3150,0
|
|
20230831,195400,349064605,3150,3150,3150,3150,0
|
|
20230831,195300,349064605,3150,3150,3150,3150,1247
|
|
20230831,195200,349064605,3150,3150,3150,3150,0
|
|
20230831,195100,349064605,3150,3150,3150,3150,0
|
|
20230831,195000,349064605,3150,3150,3150,3150,0
|
|
20230831,194900,349064605,3150,3150,3150,3150,0
|
|
20230831,194800,349064605,3150,3150,3150,3150,0
|
|
20230831,194700,349064605,3150,3150,3150,3150,0
|
|
20230831,194600,349064605,3150,3150,3150,3150,0
|
|
20230831,194500,349064605,3150,3150,3150,3150,0
|
|
20230831,194400,349064605,3150,3150,3150,3150,0
|
|
20230831,194300,349064605,3150,3150,3150,3150,0
|
|
20230831,194200,349064605,3150,3150,3150,3150,0
|
|
20230831,194100,349064605,3150,3150,3150,3150,0
|
|
20230831,194000,349064605,3150,3150,3150,3150,0
|
|
20230831,193900,349064605,3150,3150,3150,3150,0
|
|
20230831,193800,349064605,3150,3150,3150,3150,0
|
|
20230831,193700,349064605,3150,3150,3150,3150,0
|
|
20230831,193600,349064605,3150,3150,3150,3150,0
|
|
20230831,193500,349064605,3150,3150,3150,3150,0
|
|
20230831,193400,349064605,3150,3150,3150,3150,0
|
|
20230831,193300,349064605,3150,3150,3150,3150,0
|
|
20230831,193200,349064605,3150,3150,3150,3150,0
|
|
20230831,193100,349064605,3150,3150,3150,3150,0
|
|
20230831,193000,349064605,3150,3150,3150,3150,0
|
|
20230831,192900,349064605,3150,3150,3150,3150,0
|
|
20230831,192800,349064605,3150,3150,3150,3150,0
|
|
20230831,192700,349064605,3150,3150,3150,3150,0
|
|
20230831,192600,349064605,3150,3150,3150,3150,0
|
|
20230831,192500,349064605,3150,3150,3150,3150,0
|
|
20230831,192400,349064605,3150,3150,3150,3150,0
|
|
20230831,192300,349064605,3150,3150,3150,3150,1247
|
|
20230831,192200,349064605,3150,3150,3150,3150,0
|
|
20230831,192100,349064605,3150,3150,3150,3150,0
|
|
20230831,192000,349064605,3150,3150,3150,3150,0
|
|
20230831,191900,349064605,3150,3150,3150,3150,0
|
|
20230831,191800,349064605,3150,3150,3150,3150,0
|
|
20230831,191700,349064605,3150,3150,3150,3150,0
|
|
20230831,191600,349064605,3150,3150,3150,3150,0
|
|
20230831,191500,349064605,3150,3150,3150,3150,0
|
|
20230831,191400,349064605,3150,3150,3150,3150,0
|
|
20230831,191300,349064605,3150,3150,3150,3150,0
|
|
20230831,191200,349064605,3150,3150,3150,3150,0
|
|
20230831,191100,349064605,3150,3150,3150,3150,0
|
|
20230831,191000,349064605,3150,3150,3150,3150,0
|
|
20230831,190900,349064605,3150,3150,3150,3150,0
|
|
20230831,190800,349064605,3150,3150,3150,3150,0
|
|
20230831,190700,349064605,3150,3150,3150,3150,0
|
|
20230831,190600,349064605,3150,3150,3150,3150,0
|
|
20230831,190500,349064605,3150,3150,3150,3150,0
|
|
20230831,190400,349064605,3150,3150,3150,3150,0
|
|
20230831,190300,349064605,3150,3150,3150,3150,0
|
|
20230831,190200,349064605,3150,3150,3150,3150,0
|
|
20230831,190100,349064605,3150,3150,3150,3150,0
|
|
20230831,190000,349064605,3150,3150,3150,3150,0
|
|
20230831,185900,349064605,3150,3150,3150,3150,0
|
|
20230831,185800,349064605,3150,3150,3150,3150,0
|
|
20230831,185700,349064605,3150,3150,3150,3150,0
|
|
20230831,185600,349064605,3150,3150,3150,3150,0
|
|
20230831,185500,349064605,3150,3150,3150,3150,0
|
|
20230831,185400,349064605,3150,3150,3150,3150,0
|
|
20230831,185300,349064605,3150,3150,3150,3150,1247
|
|
20230831,185200,349064605,3150,3150,3150,3150,0
|
|
20230831,185100,349064605,3150,3150,3150,3150,0
|
|
20230831,185000,349064605,3150,3150,3150,3150,0
|
|
20230831,184900,349064605,3150,3150,3150,3150,0
|
|
20230831,184800,349064605,3150,3150,3150,3150,0
|
|
20230831,184700,349064605,3150,3150,3150,3150,0
|
|
20230831,184600,349064605,3150,3150,3150,3150,0
|
|
20230831,184500,349064605,3150,3150,3150,3150,0
|
|
20230831,184400,349064605,3150,3150,3150,3150,0
|
|
20230831,184300,349064605,3150,3150,3150,3150,0
|
|
20230831,184200,349064605,3150,3150,3150,3150,0
|
|
20230831,184100,349064605,3150,3150,3150,3150,0
|
|
20230831,184000,349064605,3150,3150,3150,3150,0
|
|
20230831,183900,349064605,3150,3150,3150,3150,0
|
|
20230831,183800,349064605,3150,3150,3150,3150,0
|
|
20230831,183700,349064605,3150,3150,3150,3150,0
|
|
20230831,183600,349064605,3150,3150,3150,3150,0
|
|
20230831,183500,349064605,3150,3150,3150,3150,0
|
|
20230831,183400,349064605,3150,3150,3150,3150,0
|
|
20230831,183300,349064605,3150,3150,3150,3150,0
|
|
20230831,183200,349064605,3150,3150,3150,3150,0
|
|
20230831,183100,349064605,3150,3150,3150,3150,0
|
|
20230831,183000,349064605,3150,3150,3150,3150,0
|
|
20230831,182900,349064605,3150,3150,3150,3150,0
|
|
20230831,182800,349064605,3150,3150,3150,3150,0
|
|
20230831,182700,349064605,3150,3150,3150,3150,0
|
|
20230831,182600,349064605,3150,3150,3150,3150,0
|
|
20230831,182500,349064605,3150,3150,3150,3150,0
|
|
20230831,182400,349064605,3150,3150,3150,3150,0
|
|
20230831,182300,349064605,3150,3150,3150,3150,1247
|
|
20230831,182200,349064605,3150,3150,3150,3150,0
|
|
20230831,182100,349064605,3150,3150,3150,3150,0
|
|
20230831,182000,349064605,3150,3150,3150,3150,0
|
|
20230831,181900,349064605,3150,3150,3150,3150,0
|
|
20230831,181800,349064605,3150,3150,3150,3150,0
|
|
20230831,181700,349064605,3150,3150,3150,3150,0
|
|
20230831,181600,349064605,3150,3150,3150,3150,0
|
|
20230831,181500,349064605,3150,3150,3150,3150,0
|
|
20230831,181400,349064605,3150,3150,3150,3150,0
|
|
20230831,181300,349064605,3150,3150,3150,3150,0
|
|
20230831,181200,349064605,3150,3150,3150,3150,0
|
|
20230831,181100,349064605,3150,3150,3150,3150,0
|
|
20230831,181000,349064605,3150,3150,3150,3150,0
|
|
20230831,180900,349064605,3150,3150,3150,3150,0
|
|
20230831,180800,349064605,3150,3150,3150,3150,0
|
|
20230831,180700,349064605,3150,3150,3150,3150,0
|
|
20230831,180600,349064605,3150,3150,3150,3150,0
|
|
20230831,180500,349064605,3150,3150,3150,3150,0
|
|
20230831,180400,349064605,3150,3150,3150,3150,0
|
|
20230831,180300,349064605,3150,3150,3150,3150,0
|
|
20230831,180200,349064605,3150,3150,3150,3150,0
|
|
20230831,180100,349064605,3150,3150,3150,3150,0
|
|
20230831,180000,349064605,3150,3150,3150,3150,0
|
|
20230831,175900,349064605,3150,3150,3150,3150,0
|
|
20230831,175800,349064605,3150,3150,3150,3150,0
|
|
20230831,175700,349064605,3150,3150,3150,3150,0
|
|
20230831,175600,349064605,3150,3150,3150,3150,0
|
|
20230831,175500,349064605,3150,3150,3150,3150,0
|
|
20230831,175400,349064605,3150,3150,3150,3150,0
|
|
20230831,175300,349064605,3150,3150,3150,3150,1247
|
|
20230831,175200,349064605,3150,3150,3150,3150,0
|
|
20230831,175100,349064605,3150,3150,3150,3150,0
|
|
20230831,175000,349064605,3150,3150,3150,3150,0
|
|
20230831,174900,349064605,3150,3150,3150,3150,0
|
|
20230831,174800,349064605,3150,3150,3150,3150,0
|
|
20230831,174700,349064605,3150,3150,3150,3150,0
|
|
20230831,174600,349064605,3150,3150,3150,3150,0
|
|
20230831,174500,349064605,3150,3150,3150,3150,0
|
|
20230831,174400,349064605,3150,3150,3150,3150,0
|
|
20230831,174300,349064605,3150,3150,3150,3150,0
|
|
20230831,174200,349064605,3150,3150,3150,3150,0
|
|
20230831,174100,349064605,3150,3150,3150,3150,0
|
|
20230831,174000,349064605,3150,3150,3150,3150,0
|
|
20230831,173900,349064605,3150,3150,3150,3150,0
|
|
20230831,173800,349064605,3150,3150,3150,3150,0
|
|
20230831,173700,349064605,3150,3150,3150,3150,0
|
|
20230831,173600,349064605,3150,3150,3150,3150,0
|
|
20230831,173500,349064605,3150,3150,3150,3150,0
|
|
20230831,173400,349064605,3150,3150,3150,3150,0
|
|
20230831,173300,349064605,3150,3150,3150,3150,0
|
|
20230831,173200,349064605,3150,3150,3150,3150,0
|
|
20230831,173100,349064605,3150,3150,3150,3150,0
|
|
20230831,173000,349064605,3150,3150,3150,3150,0
|
|
20230831,172900,349064605,3150,3150,3150,3150,0
|
|
20230831,172800,349064605,3150,3150,3150,3150,0
|
|
20230831,172700,349064605,3150,3150,3150,3150,0
|
|
20230831,172600,349064605,3150,3150,3150,3150,0
|
|
20230831,172500,349064605,3150,3150,3150,3150,0
|
|
20230831,172400,349064605,3150,3150,3150,3150,0
|
|
20230831,172300,349064605,3150,3150,3150,3150,1247
|
|
20230831,172200,349064605,3150,3150,3150,3150,0
|
|
20230831,172100,349064605,3150,3150,3150,3150,0
|
|
20230831,172000,349064605,3150,3150,3150,3150,0
|
|
20230831,171900,349064605,3150,3150,3150,3150,0
|
|
20230831,171800,349064605,3150,3150,3150,3150,0
|
|
20230831,171700,349064605,3150,3150,3150,3150,0
|
|
20230831,171600,349064605,3150,3150,3150,3150,0
|
|
20230831,171500,349064605,3150,3150,3150,3150,0
|
|
20230831,171400,349064605,3150,3150,3150,3150,0
|
|
20230831,171300,349064605,3150,3150,3150,3150,0
|
|
20230831,171200,349064605,3150,3150,3150,3150,0
|
|
20230831,171100,349064605,3150,3150,3150,3150,0
|
|
20230831,171000,349064605,3150,3150,3150,3150,0
|
|
20230831,170900,349064605,3150,3150,3150,3150,0
|
|
20230831,170800,349064605,3150,3150,3150,3150,0
|
|
20230831,170700,349064605,3150,3150,3150,3150,0
|
|
20230831,170600,349064605,3150,3150,3150,3150,0
|
|
20230831,170500,349064605,3150,3150,3150,3150,0
|
|
20230831,170400,349064605,3150,3150,3150,3150,0
|
|
20230831,170300,349064605,3150,3150,3150,3150,0
|
|
20230831,170200,349064605,3150,3150,3150,3150,0
|
|
20230831,170100,349064605,3150,3150,3150,3150,0
|
|
20230831,170000,349064605,3150,3150,3150,3150,0
|
|
20230831,165900,349064605,3150,3150,3150,3150,0
|
|
20230831,165800,349064605,3150,3150,3150,3150,0
|
|
20230831,165700,349064605,3150,3150,3150,3150,0
|
|
20230831,165600,349064605,3150,3150,3150,3150,0
|
|
20230831,165500,349064605,3150,3150,3150,3150,0
|
|
20230831,165400,349064605,3150,3150,3150,3150,0
|
|
20230831,165300,349064605,3150,3150,3150,3150,1247
|
|
20230831,165200,349064605,3150,3150,3150,3150,0
|
|
20230831,165100,349064605,3150,3150,3150,3150,0
|
|
20230831,165000,349064605,3150,3150,3150,3150,0
|
|
20230831,164900,349064605,3150,3150,3150,3150,0
|
|
20230831,164800,349064605,3150,3150,3150,3150,0
|
|
20230831,164700,349064605,3150,3150,3150,3150,0
|
|
20230831,164600,349064605,3150,3150,3150,3150,0
|
|
20230831,164500,349064605,3150,3150,3150,3150,0
|
|
20230831,164400,349064605,3150,3150,3150,3150,0
|
|
20230831,164300,349064605,3150,3150,3150,3150,0
|
|
20230831,164200,349064605,3150,3150,3150,3150,0
|
|
20230831,164100,349064605,3150,3150,3150,3150,0
|
|
20230831,164000,349064605,3150,3150,3150,3150,0
|
|
20230831,163900,349064605,3150,3150,3150,3150,0
|
|
20230831,163800,349064605,3150,3150,3150,3150,0
|
|
20230831,163700,349064605,3150,3150,3150,3150,0
|
|
20230831,163600,349064605,3150,3150,3150,3150,0
|
|
20230831,163500,349064605,3150,3150,3150,3150,0
|
|
20230831,163400,349064605,3150,3150,3150,3150,0
|
|
20230831,163300,349064605,3150,3150,3150,3150,0
|
|
20230831,163200,349064605,3150,3150,3150,3150,0
|
|
20230831,163100,349064605,3150,3150,3150,3150,0
|
|
20230831,163000,349064605,3150,3150,3150,3150,0
|
|
20230831,162900,349064605,3150,3150,3150,3150,0
|
|
20230831,162800,349064605,3150,3150,3150,3150,0
|
|
20230831,162700,349064605,3150,3150,3150,3150,0
|
|
20230831,162600,349064605,3150,3150,3150,3150,0
|
|
20230831,162500,349064605,3150,3150,3150,3150,0
|
|
20230831,162400,349064605,3150,3150,3150,3150,0
|
|
20230831,162300,349064605,3150,3150,3150,3150,1247
|
|
20230831,162200,349064605,3150,3150,3150,3150,0
|
|
20230831,162100,349064605,3150,3150,3150,3150,0
|
|
20230831,162000,349064605,3150,3150,3150,3150,0
|
|
20230831,161900,349064605,3150,3150,3150,3150,0
|
|
20230831,161800,349064605,3150,3150,3150,3150,0
|
|
20230831,161700,349064605,3150,3150,3150,3150,0
|
|
20230831,161600,349064605,3150,3150,3150,3150,0
|
|
20230831,161500,349064605,3150,3150,3150,3150,0
|
|
20230831,161400,349064605,3150,3150,3150,3150,0
|
|
20230831,161300,349064605,3150,3150,3150,3150,0
|
|
20230831,161200,349064605,3150,3150,3150,3150,0
|
|
20230831,161100,349064605,3150,3150,3150,3150,0
|
|
20230831,161000,349064605,3150,3150,3150,3150,0
|
|
20230831,160900,349064605,3150,3150,3150,3150,0
|
|
20230831,160800,349064605,3150,3150,3150,3150,0
|
|
20230831,160700,349064605,3150,3150,3150,3150,0
|
|
20230831,160600,349064605,3150,3150,3150,3150,0
|
|
20230831,160500,349064605,3150,3150,3150,3150,0
|
|
20230831,160400,349064605,3150,3150,3150,3150,0
|
|
20230831,160300,349064605,3150,3150,3150,3150,0
|
|
20230831,160200,349064605,3150,3150,3150,3150,0
|
|
20230831,160100,349064605,3150,3150,3150,3150,0
|
|
20230831,160000,349064605,3150,3150,3150,3150,0
|
|
20230831,155900,349064605,3150,3150,3150,3150,0
|
|
20230831,155800,349064605,3150,3150,3150,3150,0
|
|
20230831,155700,349064605,3150,3150,3150,3150,0
|
|
20230831,155600,349064605,3150,3150,3150,3150,0
|
|
20230831,155500,349064605,3150,3150,3150,3150,0
|
|
20230831,155400,349064605,3150,3150,3150,3150,0
|
|
20230831,155300,349064605,3150,3150,3150,3150,1247
|
|
20230831,155200,349064605,3150,3150,3150,3150,0
|
|
20230831,155100,349064605,3150,3150,3150,3150,0
|
|
20230831,155000,349064605,3150,3150,3150,3150,0
|
|
20230831,154900,349064605,3150,3150,3150,3150,0
|
|
20230831,154800,349064605,3150,3150,3150,3150,0
|
|
20230831,154700,349064605,3150,3150,3150,3150,0
|
|
20230831,154600,349064605,3150,3150,3150,3150,0
|
|
20230831,154500,349064605,3150,3150,3150,3150,0
|
|
20230831,154400,349064605,3150,3150,3150,3150,0
|
|
20230831,154300,349064605,3150,3150,3150,3150,0
|
|
20230831,154200,349064605,3150,3150,3150,3150,0
|
|
20230831,154100,349064605,3150,3150,3150,3150,0
|
|
20230831,154000,349064605,3150,3150,3150,3150,0
|
|
20230831,153900,349064605,3150,3150,3150,3150,0
|
|
20230831,153800,349064605,3150,3150,3150,3150,0
|
|
20230831,153700,349064605,3150,3150,3150,3150,0
|
|
20230831,153600,349064605,3150,3150,3150,3150,0
|
|
20230831,153500,349064605,3150,3150,3150,3150,0
|
|
20230831,153400,349064605,3150,3150,3150,3150,0
|
|
20230831,153300,349064605,3150,3150,3150,3150,0
|
|
20230831,153200,349064605,3150,3150,3150,3150,0
|
|
20230831,153100,349064605,3150,3150,3150,3150,0
|
|
20230831,153000,349064605,3150,3150,3150,3150,1247
|
|
20230831,152900,345136555,3165,3165,3165,3165,0
|
|
20230831,152800,345136555,3165,3165,3165,3165,0
|
|
20230831,152700,345136555,3165,3165,3165,3165,0
|
|
20230831,152600,345136555,3165,3165,3165,3165,0
|
|
20230831,152500,345136555,3165,3165,3165,3165,0
|
|
20230831,152400,345136555,3165,3165,3165,3165,0
|
|
20230831,152300,345136555,3165,3165,3165,3165,0
|
|
20230831,152200,345136555,3165,3165,3165,3165,0
|
|
20230831,152100,345136555,3165,3165,3165,3165,0
|
|
20230831,152000,345136555,3165,3165,3165,3165,0
|
|
20230831,151900,345136555,3165,3155,3165,3155,14
|
|
20230831,151800,345092255,3165,3150,3165,3150,24
|
|
20230831,151700,345016435,3165,3160,3165,3150,24
|
|
20230831,151600,344940620,3165,3145,3165,3145,34
|
|
20230831,151500,344833300,3145,3160,3165,3145,1388
|
|
20230831,151400,340456500,3160,3165,3165,3160,1327
|
|
20230831,151300,336256780,3170,3170,3170,3170,0
|
|
20230831,151200,336256780,3170,3170,3170,3170,11
|
|
20230831,151100,336221910,3175,3175,3175,3175,0
|
|
20230831,151000,336221910,3175,3175,3175,3175,13
|
|
20230831,150900,336180635,3175,3175,3175,3175,14
|
|
20230831,150800,336136185,3175,3175,3175,3175,0
|
|
20230831,150700,336136185,3175,3175,3175,3175,4
|
|
20230831,150600,336123485,3180,3165,3180,3165,601
|
|
20230831,150500,334221305,3165,3165,3165,3165,100
|
|
20230831,150400,333904805,3180,3180,3180,3180,0
|
|
20230831,150300,333904805,3180,3180,3180,3180,1
|
|
20230831,150200,333901625,3170,3170,3170,3170,3564
|
|
20230831,150100,322603745,3180,3180,3180,3180,0
|
|
20230831,150000,322603745,3180,3180,3180,3180,1
|
|
20230831,145900,322600565,3180,3180,3180,3180,1
|
|
20230831,145800,322597385,3170,3170,3170,3170,36
|
|
20230831,145700,322483265,3180,3180,3180,3180,0
|
|
20230831,145600,322483265,3180,3180,3180,3180,0
|
|
20230831,145500,322483265,3180,3180,3180,3180,1
|
|
20230831,145400,322480085,3180,3180,3180,3180,0
|
|
20230831,145300,322480085,3180,3180,3180,3180,0
|
|
20230831,145200,322480085,3180,3180,3180,3180,6
|
|
20230831,145100,322461005,3180,3170,3180,3170,167
|
|
20230831,145000,321931545,3180,3180,3180,3180,0
|
|
20230831,144900,321931545,3180,3180,3180,3180,0
|
|
20230831,144800,321931545,3180,3180,3180,3180,17
|
|
20230831,144700,321877485,3185,3185,3185,3185,0
|
|
20230831,144600,321877485,3185,3185,3185,3185,5
|
|
20230831,144500,321861560,3185,3185,3185,3185,0
|
|
20230831,144400,321861560,3185,3185,3185,3185,0
|
|
20230831,144300,321861560,3185,3185,3185,3185,0
|
|
20230831,144200,321861560,3185,3185,3185,3185,0
|
|
20230831,144100,321861560,3185,3185,3185,3185,1
|
|
20230831,144000,321858375,3180,3180,3180,3180,0
|
|
20230831,143900,321858375,3180,3180,3180,3180,0
|
|
20230831,143800,321858375,3180,3180,3180,3180,26
|
|
20230831,143700,321775695,3180,3180,3180,3180,0
|
|
20230831,143600,321775695,3180,3180,3180,3180,2
|
|
20230831,143500,321769335,3185,3170,3185,3165,302
|
|
20230831,143400,320812965,3165,3165,3165,3165,0
|
|
20230831,143300,320812965,3165,3170,3170,3165,500
|
|
20230831,143200,319229965,3185,3185,3185,3185,0
|
|
20230831,143100,319229965,3185,3185,3185,3185,0
|
|
20230831,143000,319229965,3185,3185,3185,3185,0
|
|
20230831,142900,319229965,3185,3185,3185,3185,0
|
|
20230831,142800,319229965,3185,3185,3185,3185,1
|
|
20230831,142700,319226780,3195,3180,3195,3170,60
|
|
20230831,142600,319035450,3180,3180,3180,3180,0
|
|
20230831,142500,319035450,3180,3165,3180,3165,56
|
|
20230831,142400,318857780,3175,3175,3175,3175,0
|
|
20230831,142300,318857780,3175,3175,3175,3175,0
|
|
20230831,142200,318857780,3175,3165,3175,3165,661
|
|
20230831,142100,316765705,3185,3185,3185,3185,0
|
|
20230831,142000,316765705,3185,3185,3185,3185,2
|
|
20230831,141900,316759335,3165,3170,3170,3165,663
|
|
20230831,141800,314660625,3185,3185,3185,3185,0
|
|
20230831,141700,314660625,3185,3185,3185,3185,4
|
|
20230831,141600,314647885,3175,3175,3175,3175,500
|
|
20230831,141500,313060385,3185,3185,3185,3185,2
|
|
20230831,141400,313054015,3170,3170,3170,3170,0
|
|
20230831,141300,313054015,3170,3170,3170,3170,550
|
|
20230831,141200,311310515,3185,3185,3185,3185,10
|
|
20230831,141100,311278665,3185,3185,3185,3185,0
|
|
20230831,141000,311278665,3185,3170,3185,3160,4
|
|
20230831,140900,311265985,3185,3185,3185,3185,3
|
|
20230831,140800,311256430,3200,3200,3200,3200,2
|
|
20230831,140700,311250030,3200,3170,3200,3170,8200
|
|
20230831,140600,285041185,3170,3170,3170,3170,0
|
|
20230831,140500,285041185,3170,3170,3170,3170,0
|
|
20230831,140400,285041185,3170,3170,3170,3170,0
|
|
20230831,140300,285041185,3170,3165,3175,3165,2044
|
|
20230831,140200,278571875,3165,3155,3165,3140,4145
|
|
20230831,140100,265518440,3165,3165,3165,3165,2
|
|
20230831,140000,265512110,3165,3165,3165,3165,0
|
|
20230831,135900,265512110,3165,3165,3165,3165,0
|
|
20230831,135800,265512110,3165,3165,3165,3165,0
|
|
20230831,135700,265512110,3165,3165,3165,3165,35
|
|
20230831,135600,265401335,3165,3165,3165,3165,0
|
|
20230831,135500,265401335,3165,3165,3165,3165,0
|
|
20230831,135400,265401335,3165,3165,3165,3165,0
|
|
20230831,135300,265401335,3165,3165,3165,3165,0
|
|
20230831,135200,265401335,3165,3150,3165,3150,100
|
|
20230831,135100,265086305,3165,3165,3165,3165,0
|
|
20230831,135000,265086305,3165,3165,3165,3165,0
|
|
20230831,134900,265086305,3165,3165,3165,3165,0
|
|
20230831,134800,265086305,3165,3165,3165,3165,0
|
|
20230831,134700,265086305,3165,3150,3165,3150,301
|
|
20230831,134600,264138140,3170,3155,3170,3155,159
|
|
20230831,134500,263636360,3170,3170,3170,3170,0
|
|
20230831,134400,263636360,3170,3170,3170,3170,0
|
|
20230831,134300,263636360,3170,3155,3170,3155,7
|
|
20230831,134200,263614190,3170,3160,3170,3160,351
|
|
20230831,134100,262501800,3165,3150,3165,3140,3016
|
|
20230831,134000,253021930,3175,3175,3175,3175,0
|
|
20230831,133900,253021930,3175,3175,3175,3175,0
|
|
20230831,133800,253021930,3175,3175,3175,3175,2
|
|
20230831,133700,253015580,3145,3155,3160,3145,6165
|
|
20230831,133600,233595905,3180,3180,3180,3180,4
|
|
20230831,133500,233583185,3160,3165,3165,3160,1725
|
|
20230831,133400,228131940,3165,3165,3165,3165,101
|
|
20230831,133300,227812275,3190,3190,3190,3190,5000
|
|
20230831,133200,211862275,3200,3180,3200,3180,7250
|
|
20230831,133100,188709580,3185,3170,3185,3170,8223
|
|
20230831,133000,162562175,3170,3170,3170,3170,0
|
|
20230831,132900,162562175,3170,3170,3170,3170,0
|
|
20230831,132800,162562175,3170,3170,3170,3170,0
|
|
20230831,132700,162562175,3170,3170,3170,3170,0
|
|
20230831,132600,162562175,3170,3170,3170,3170,0
|
|
20230831,132500,162562175,3170,3170,3170,3170,0
|
|
20230831,132400,162562175,3170,3170,3170,3170,0
|
|
20230831,132300,162562175,3170,3170,3170,3170,0
|
|
20230831,132200,162562175,3170,3170,3170,3170,0
|
|
20230831,132100,162562175,3170,3165,3170,3165,102
|
|
20230831,132000,162239335,3170,3150,3170,3150,222
|
|
20230831,131900,161538195,3150,3150,3150,3150,75
|
|
20230831,131800,161301945,3150,3150,3150,3150,0
|
|
20230831,131700,161301945,3150,3160,3160,3150,700
|
|
20230831,131600,159095670,3170,3170,3170,3170,0
|
|
20230831,131500,159095670,3170,3170,3170,3170,0
|
|
20230831,131400,159095670,3170,3170,3170,3170,0
|
|
20230831,131300,159095670,3170,3170,3170,3170,0
|
|
20230831,131200,159095670,3170,3170,3170,3170,4
|
|
20230831,131100,159082990,3160,3160,3160,3160,1
|
|
20230831,131000,159079830,3170,3170,3170,3170,0
|
|
20230831,130900,159079830,3170,3170,3170,3170,0
|
|
20230831,130800,159079830,3170,3155,3170,3155,50
|
|
20230831,130700,158921655,3170,3170,3170,3170,0
|
|
20230831,130600,158921655,3170,3170,3170,3170,0
|
|
20230831,130500,158921655,3170,3170,3170,3170,0
|
|
20230831,130400,158921655,3170,3170,3170,3170,0
|
|
20230831,130300,158921655,3170,3155,3170,3150,2328
|
|
20230831,130200,151578860,3170,3170,3170,3170,0
|
|
20230831,130100,151578860,3170,3170,3170,3170,0
|
|
20230831,130000,151578860,3170,3170,3170,3170,0
|
|
20230831,125900,151578860,3170,3170,3170,3170,0
|
|
20230831,125800,151578860,3170,3170,3170,3170,0
|
|
20230831,125700,151578860,3170,3160,3170,3160,621
|
|
20230831,125600,149616360,3165,3165,3165,3165,1
|
|
20230831,125500,149613195,3170,3170,3170,3170,0
|
|
20230831,125400,149613195,3170,3170,3170,3170,0
|
|
20230831,125300,149613195,3170,3170,3170,3170,0
|
|
20230831,125200,149613195,3170,3170,3170,3170,0
|
|
20230831,125100,149613195,3170,3170,3170,3170,0
|
|
20230831,125000,149613195,3170,3170,3170,3170,1
|
|
20230831,124900,149610025,3160,3160,3160,3160,0
|
|
20230831,124800,149610025,3160,3160,3160,3160,1
|
|
20230831,124700,149606865,3155,3160,3160,3155,8198
|
|
20230831,124600,123733985,3170,3170,3170,3170,0
|
|
20230831,124500,123733985,3170,3170,3170,3170,0
|
|
20230831,124400,123733985,3170,3170,3170,3170,0
|
|
20230831,124300,123733985,3170,3170,3170,3170,10
|
|
20230831,124200,123702285,3170,3170,3170,3170,0
|
|
20230831,124100,123702285,3170,3170,3170,3170,157
|
|
20230831,124000,123204595,3170,3170,3170,3170,1
|
|
20230831,123900,123201425,3170,3170,3170,3170,0
|
|
20230831,123800,123201425,3170,3170,3170,3170,0
|
|
20230831,123700,123201425,3170,3165,3170,3160,401
|
|
20230831,123600,121934250,3170,3170,3170,3170,0
|
|
20230831,123500,121934250,3170,3170,3170,3170,83
|
|
20230831,123400,121671140,3170,3170,3170,3170,0
|
|
20230831,123300,121671140,3170,3160,3170,3160,134
|
|
20230831,123200,121247690,3160,3160,3160,3160,0
|
|
20230831,123100,121247690,3160,3160,3160,3160,0
|
|
20230831,123000,121247690,3160,3170,3170,3160,101
|
|
20230831,122900,120928520,3160,3160,3160,3160,223
|
|
20230831,122800,120223840,3170,3170,3170,3170,6
|
|
20230831,122700,120204820,3160,3160,3160,3160,182
|
|
20230831,122600,119629700,3175,3175,3175,3175,2
|
|
20230831,122500,119623350,3160,3170,3175,3160,13
|
|
20230831,122400,119582235,3175,3175,3175,3175,0
|
|
20230831,122300,119582235,3175,3170,3175,3170,55
|
|
20230831,122200,119407880,3170,3170,3170,3170,0
|
|
20230831,122100,119407880,3170,3170,3170,3170,0
|
|
20230831,122000,119407880,3170,3160,3170,3160,517
|
|
20230831,121900,117774150,3165,3165,3165,3165,0
|
|
20230831,121800,117774150,3165,3165,3165,3165,1007
|
|
20230831,121700,114586995,3170,3170,3170,3170,1151
|
|
20230831,121600,110938325,3175,3175,3175,3175,0
|
|
20230831,121500,110938325,3175,3175,3175,3175,20
|
|
20230831,121400,110874825,3175,3175,3175,3175,0
|
|
20230831,121300,110874825,3175,3175,3175,3175,0
|
|
20230831,121200,110874825,3175,3175,3175,3175,0
|
|
20230831,121100,110874825,3175,3175,3175,3175,0
|
|
20230831,121000,110874825,3175,3175,3175,3175,400
|
|
20230831,120900,109604825,3175,3175,3175,3175,0
|
|
20230831,120800,109604825,3175,3175,3175,3175,0
|
|
20230831,120700,109604825,3175,3175,3175,3175,0
|
|
20230831,120600,109604825,3175,3175,3175,3175,3
|
|
20230831,120500,109595300,3175,3175,3175,3175,0
|
|
20230831,120400,109595300,3175,3175,3175,3175,30
|
|
20230831,120300,109500050,3175,3175,3175,3175,0
|
|
20230831,120200,109500050,3175,3175,3175,3175,0
|
|
20230831,120100,109500050,3175,3175,3175,3175,1
|
|
20230831,120000,109496875,3175,3175,3175,3175,0
|
|
20230831,115900,109496875,3175,3175,3175,3175,0
|
|
20230831,115800,109496875,3175,3175,3175,3175,0
|
|
20230831,115700,109496875,3175,3175,3175,3175,0
|
|
20230831,115600,109496875,3175,3175,3175,3175,0
|
|
20230831,115500,109496875,3175,3175,3175,3175,0
|
|
20230831,115400,109496875,3175,3175,3175,3175,0
|
|
20230831,115300,109496875,3175,3175,3175,3175,1
|
|
20230831,115200,109493700,3170,3175,3175,3170,1704
|
|
20230831,115100,104091345,3185,3185,3185,3185,0
|
|
20230831,115000,104091345,3185,3185,3185,3185,0
|
|
20230831,114900,104091345,3185,3185,3185,3185,0
|
|
20230831,114800,104091345,3185,3185,3185,3185,0
|
|
20230831,114700,104091345,3185,3185,3185,3185,0
|
|
20230831,114600,104091345,3185,3185,3185,3185,293
|
|
20230831,114500,103158140,3185,3185,3185,3185,0
|
|
20230831,114400,103158140,3185,3185,3185,3185,0
|
|
20230831,114300,103158140,3185,3185,3185,3185,0
|
|
20230831,114200,103158140,3185,3185,3185,3185,0
|
|
20230831,114100,103158140,3185,3185,3185,3185,0
|
|
20230831,114000,103158140,3185,3185,3185,3185,0
|
|
20230831,113900,103158140,3185,3185,3185,3185,0
|
|
20230831,113800,103158140,3185,3185,3185,3185,0
|
|
20230831,113700,103158140,3185,3185,3185,3185,0
|
|
20230831,113600,103158140,3185,3185,3185,3185,0
|
|
20230831,113500,103158140,3185,3185,3185,3185,0
|
|
20230831,113400,103158140,3185,3185,3185,3185,752
|
|
20230831,113300,100763020,3185,3185,3185,3185,0
|
|
20230831,113200,100763020,3185,3185,3185,3185,0
|
|
20230831,113100,100763020,3185,3185,3185,3185,0
|
|
20230831,113000,100763020,3185,3185,3185,3185,3
|
|
20230831,112900,100753465,3185,3185,3185,3185,0
|
|
20230831,112800,100753465,3185,3185,3185,3185,0
|
|
20230831,112700,100753465,3185,3185,3185,3185,0
|
|
20230831,112600,100753465,3185,3185,3185,3185,0
|
|
20230831,112500,100753465,3185,3185,3185,3185,0
|
|
20230831,112400,100753465,3185,3185,3185,3185,16
|
|
20230831,112300,100702505,3185,3185,3185,3185,0
|
|
20230831,112200,100702505,3185,3185,3185,3185,0
|
|
20230831,112100,100702505,3185,3185,3185,3185,5
|
|
20230831,112000,100686580,3185,3185,3185,3185,10
|
|
20230831,111900,100654730,3185,3185,3185,3185,0
|
|
20230831,111800,100654730,3185,3185,3185,3185,0
|
|
20230831,111700,100654730,3185,3185,3185,3185,0
|
|
20230831,111600,100654730,3185,3185,3185,3185,10
|
|
20230831,111500,100622880,3170,3170,3170,3170,17
|
|
20230831,111400,100568990,3185,3185,3185,3185,328
|
|
20230831,111300,99524310,3185,3185,3185,3185,0
|
|
20230831,111200,99524310,3185,3185,3185,3185,151
|
|
20230831,111100,99043375,3185,3185,3185,3185,582
|
|
20230831,111000,97189705,3185,3185,3185,3185,0
|
|
20230831,110900,97189705,3185,3185,3185,3185,0
|
|
20230831,110800,97189705,3185,3185,3185,3185,0
|
|
20230831,110700,97189705,3185,3185,3185,3185,0
|
|
20230831,110600,97189705,3185,3175,3185,3175,331
|
|
20230831,110500,96137835,3175,3175,3175,3175,30
|
|
20230831,110400,96042585,3175,3175,3175,3175,1
|
|
20230831,110300,96039410,3165,3165,3165,3165,0
|
|
20230831,110200,96039410,3165,3165,3165,3165,0
|
|
20230831,110100,96039410,3165,3165,3165,3165,0
|
|
20230831,110000,96039410,3165,3165,3165,3165,1
|
|
20230831,105900,96036245,3175,3175,3175,3175,0
|
|
20230831,105800,96036245,3175,3175,3175,3175,0
|
|
20230831,105700,96036245,3175,3175,3175,3175,0
|
|
20230831,105600,96036245,3175,3175,3175,3175,10
|
|
20230831,105500,96004495,3175,3175,3175,3175,0
|
|
20230831,105400,96004495,3175,3165,3175,3165,8
|
|
20230831,105300,95979165,3160,3160,3160,3160,113
|
|
20230831,105200,95622085,3160,3160,3160,3160,193
|
|
20230831,105100,95012205,3160,3160,3160,3160,1
|
|
20230831,105000,95009045,3155,3155,3155,3155,40
|
|
20230831,104900,94882845,3160,3160,3160,3160,80
|
|
20230831,104800,94630045,3160,3160,3160,3160,26
|
|
20230831,104700,94547885,3160,3170,3175,3160,7307
|
|
20230831,104600,71450340,3170,3170,3170,3170,300
|
|
20230831,104500,70499340,3170,3170,3170,3170,101
|
|
20230831,104400,70179170,3170,3170,3170,3170,120
|
|
20230831,104300,69798770,3170,3170,3170,3170,1473
|
|
20230831,104200,65129360,3170,3175,3175,3170,158
|
|
20230831,104100,64628455,3175,3175,3175,3175,1
|
|
20230831,104000,64625280,3170,3170,3170,3170,0
|
|
20230831,103900,64625280,3170,3170,3170,3170,0
|
|
20230831,103800,64625280,3170,3170,3170,3170,50
|
|
20230831,103700,64466780,3175,3175,3175,3175,0
|
|
20230831,103600,64466780,3175,3175,3175,3175,1
|
|
20230831,103500,64463605,3170,3170,3170,3170,625
|
|
20230831,103400,62482355,3180,3180,3180,3180,0
|
|
20230831,103300,62482355,3180,3180,3180,3180,1
|
|
20230831,103200,62479175,3170,3170,3170,3170,10
|
|
20230831,103100,62447475,3175,3175,3175,3175,1
|
|
20230831,103000,62444300,3165,3165,3165,3165,1
|
|
20230831,102900,62441135,3175,3175,3175,3175,0
|
|
20230831,102800,62441135,3175,3175,3175,3175,1
|
|
20230831,102700,62437960,3170,3170,3170,3170,5
|
|
20230831,102600,62422110,3170,3170,3170,3170,10
|
|
20230831,102500,62390410,3175,3175,3175,3175,0
|
|
20230831,102400,62390410,3175,3175,3175,3175,0
|
|
20230831,102300,62390410,3175,3165,3175,3165,2
|
|
20230831,102200,62384070,3175,3175,3175,3175,0
|
|
20230831,102100,62384070,3175,3175,3175,3175,0
|
|
20230831,102000,62384070,3175,3175,3175,3175,0
|
|
20230831,101900,62384070,3175,3175,3175,3175,0
|
|
20230831,101800,62384070,3175,3175,3175,3175,0
|
|
20230831,101700,62384070,3175,3170,3175,3170,842
|
|
20230831,101600,59714925,3180,3180,3180,3180,0
|
|
20230831,101500,59714925,3180,3180,3180,3180,0
|
|
20230831,101400,59714925,3180,3180,3180,3180,4
|
|
20230831,101300,59702205,3180,3180,3180,3180,36
|
|
20230831,101200,59587725,3180,3180,3180,3180,0
|
|
20230831,101100,59587725,3180,3180,3180,3180,0
|
|
20230831,101000,59587725,3180,3180,3180,3170,212
|
|
20230831,100900,58914675,3180,3180,3180,3180,0
|
|
20230831,100800,58914675,3180,3180,3180,3180,0
|
|
20230831,100700,58914675,3180,3180,3180,3180,1
|
|
20230831,100600,58911495,3170,3180,3180,3170,174
|
|
20230831,100500,58359005,3180,3180,3180,3180,0
|
|
20230831,100400,58359005,3180,3180,3180,3180,0
|
|
20230831,100300,58359005,3180,3180,3180,3180,0
|
|
20230831,100200,58359005,3180,3180,3180,3180,0
|
|
20230831,100100,58359005,3180,3180,3180,3180,0
|
|
20230831,100000,58359005,3180,3180,3180,3180,5
|
|
20230831,095900,58343105,3180,3180,3180,3180,13
|
|
20230831,095800,58301765,3180,3180,3180,3180,0
|
|
20230831,095700,58301765,3180,3180,3180,3180,220
|
|
20230831,095600,57602165,3185,3185,3185,3185,0
|
|
20230831,095500,57602165,3185,3185,3185,3185,1
|
|
20230831,095400,57598980,3180,3180,3180,3180,6
|
|
20230831,095300,57579900,3180,3180,3180,3180,0
|
|
20230831,095200,57579900,3180,3180,3180,3180,200
|
|
20230831,095100,56943900,3180,3180,3180,3180,0
|
|
20230831,095000,56943900,3180,3185,3185,3180,60
|
|
20230831,094900,56753050,3185,3185,3185,3185,0
|
|
20230831,094800,56753050,3185,3185,3185,3185,122
|
|
20230831,094700,56364480,3185,3185,3185,3185,0
|
|
20230831,094600,56364480,3185,3185,3185,3185,0
|
|
20230831,094500,56364480,3185,3185,3185,3185,31
|
|
20230831,094400,56265745,3185,3185,3185,3185,1
|
|
20230831,094300,56262560,3175,3175,3175,3175,0
|
|
20230831,094200,56262560,3175,3175,3175,3175,0
|
|
20230831,094100,56262560,3175,3175,3175,3175,0
|
|
20230831,094000,56262560,3175,3175,3175,3175,0
|
|
20230831,093900,56262560,3175,3175,3175,3175,10
|
|
20230831,093800,56230810,3175,3175,3175,3175,3
|
|
20230831,093700,56221285,3185,3185,3185,3185,0
|
|
20230831,093600,56221285,3185,3185,3185,3185,11
|
|
20230831,093500,56186250,3185,3185,3185,3185,1
|
|
20230831,093400,56183065,3185,3180,3185,3180,182
|
|
20230831,093300,55604280,3180,3180,3180,3180,0
|
|
20230831,093200,55604280,3180,3180,3180,3180,1
|
|
20230831,093100,55601100,3180,3180,3180,3180,3
|
|
20230831,093000,55591560,3180,3180,3180,3180,0
|
|
20230831,092900,55591560,3180,3180,3180,3180,1
|
|
20230831,092800,55588380,3175,3175,3175,3175,50
|
|
20230831,092700,55429630,3175,3175,3175,3175,0
|
|
20230831,092600,55429630,3175,3175,3175,3175,200
|
|
20230831,092500,54794630,3175,3175,3175,3175,185
|
|
20230831,092400,54207255,3170,3170,3170,3170,50
|
|
20230831,092300,54048755,3180,3175,3180,3175,30
|
|
20230831,092200,53953480,3175,3170,3175,3170,5033
|
|
20230831,092100,37998705,3170,3170,3170,3170,40
|
|
20230831,092000,37871905,3170,3175,3175,3170,104
|
|
20230831,091900,37541735,3175,3175,3175,3175,102
|
|
20230831,091800,37217885,3180,3180,3180,3180,0
|
|
20230831,091700,37217885,3180,3180,3180,3180,1899
|
|
20230831,091600,31179065,3180,3180,3180,3180,110
|
|
20230831,091500,30829265,3180,3180,3180,3180,120
|
|
20230831,091400,30447665,3180,3180,3180,3180,0
|
|
20230831,091300,30447665,3180,3170,3180,3170,77
|
|
20230831,091200,30203565,3170,3180,3180,3170,27
|
|
20230831,091100,30117785,3180,3170,3180,3165,18
|
|
20230831,091000,30060755,3170,3165,3175,3160,1176
|
|
20230831,090900,26333100,3170,3175,3175,3170,51
|
|
20230831,090800,26171425,3170,3180,3185,3170,2953
|
|
20230831,090700,16788065,3185,3180,3185,3180,51
|
|
20230831,090600,16625635,3185,3180,3185,3180,1689
|
|
20230831,090500,11254600,3180,3180,3180,3180,1
|
|
20230831,090400,11251420,3190,3175,3190,3175,218
|
|
20230831,090300,10556030,3175,3175,3195,3175,118
|
|
20230831,090200,10180570,3175,3190,3195,3175,1573
|
|
20230831,090100,5176520,3175,3185,3200,3175,516
|
|
20230831,090000,3534115,3205,3200,3205,3185,1105
|