696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,203300,36549275,4100,4100,4100,4100,218
|
|
20230831,203200,36549275,4100,4100,4100,4100,0
|
|
20230831,203100,36549275,4100,4100,4100,4100,0
|
|
20230831,203000,36549275,4100,4100,4100,4100,0
|
|
20230831,202900,36549275,4100,4100,4100,4100,0
|
|
20230831,202800,36549275,4100,4100,4100,4100,0
|
|
20230831,202700,36549275,4100,4100,4100,4100,0
|
|
20230831,202600,36549275,4100,4100,4100,4100,0
|
|
20230831,202500,36549275,4100,4100,4100,4100,0
|
|
20230831,202400,36549275,4100,4100,4100,4100,0
|
|
20230831,202300,36549275,4100,4100,4100,4100,0
|
|
20230831,202200,36549275,4100,4100,4100,4100,0
|
|
20230831,202100,36549275,4100,4100,4100,4100,0
|
|
20230831,202000,36549275,4100,4100,4100,4100,0
|
|
20230831,201900,36549275,4100,4100,4100,4100,0
|
|
20230831,201800,36549275,4100,4100,4100,4100,0
|
|
20230831,201700,36549275,4100,4100,4100,4100,0
|
|
20230831,201600,36549275,4100,4100,4100,4100,0
|
|
20230831,201500,36549275,4100,4100,4100,4100,0
|
|
20230831,201400,36549275,4100,4100,4100,4100,0
|
|
20230831,201300,36549275,4100,4100,4100,4100,0
|
|
20230831,201200,36549275,4100,4100,4100,4100,0
|
|
20230831,201100,36549275,4100,4100,4100,4100,0
|
|
20230831,201000,36549275,4100,4100,4100,4100,0
|
|
20230831,200900,36549275,4100,4100,4100,4100,0
|
|
20230831,200800,36549275,4100,4100,4100,4100,0
|
|
20230831,200700,36549275,4100,4100,4100,4100,0
|
|
20230831,200600,36549275,4100,4100,4100,4100,0
|
|
20230831,200500,36549275,4100,4100,4100,4100,0
|
|
20230831,200400,36549275,4100,4100,4100,4100,0
|
|
20230831,200300,36549275,4100,4100,4100,4100,218
|
|
20230831,200200,36549275,4100,4100,4100,4100,0
|
|
20230831,200100,36549275,4100,4100,4100,4100,0
|
|
20230831,200000,36549275,4100,4100,4100,4100,0
|
|
20230831,195900,36549275,4100,4100,4100,4100,0
|
|
20230831,195800,36549275,4100,4100,4100,4100,0
|
|
20230831,195700,36549275,4100,4100,4100,4100,0
|
|
20230831,195600,36549275,4100,4100,4100,4100,0
|
|
20230831,195500,36549275,4100,4100,4100,4100,0
|
|
20230831,195400,36549275,4100,4100,4100,4100,0
|
|
20230831,195300,36549275,4100,4100,4100,4100,0
|
|
20230831,195200,36549275,4100,4100,4100,4100,0
|
|
20230831,195100,36549275,4100,4100,4100,4100,0
|
|
20230831,195000,36549275,4100,4100,4100,4100,0
|
|
20230831,194900,36549275,4100,4100,4100,4100,0
|
|
20230831,194800,36549275,4100,4100,4100,4100,0
|
|
20230831,194700,36549275,4100,4100,4100,4100,0
|
|
20230831,194600,36549275,4100,4100,4100,4100,0
|
|
20230831,194500,36549275,4100,4100,4100,4100,0
|
|
20230831,194400,36549275,4100,4100,4100,4100,0
|
|
20230831,194300,36549275,4100,4100,4100,4100,0
|
|
20230831,194200,36549275,4100,4100,4100,4100,0
|
|
20230831,194100,36549275,4100,4100,4100,4100,0
|
|
20230831,194000,36549275,4100,4100,4100,4100,0
|
|
20230831,193900,36549275,4100,4100,4100,4100,0
|
|
20230831,193800,36549275,4100,4100,4100,4100,0
|
|
20230831,193700,36549275,4100,4100,4100,4100,0
|
|
20230831,193600,36549275,4100,4100,4100,4100,0
|
|
20230831,193500,36549275,4100,4100,4100,4100,0
|
|
20230831,193400,36549275,4100,4100,4100,4100,0
|
|
20230831,193300,36549275,4100,4100,4100,4100,218
|
|
20230831,193200,36549275,4100,4100,4100,4100,0
|
|
20230831,193100,36549275,4100,4100,4100,4100,0
|
|
20230831,193000,36549275,4100,4100,4100,4100,0
|
|
20230831,192900,36549275,4100,4100,4100,4100,0
|
|
20230831,192800,36549275,4100,4100,4100,4100,0
|
|
20230831,192700,36549275,4100,4100,4100,4100,0
|
|
20230831,192600,36549275,4100,4100,4100,4100,0
|
|
20230831,192500,36549275,4100,4100,4100,4100,0
|
|
20230831,192400,36549275,4100,4100,4100,4100,0
|
|
20230831,192300,36549275,4100,4100,4100,4100,0
|
|
20230831,192200,36549275,4100,4100,4100,4100,0
|
|
20230831,192100,36549275,4100,4100,4100,4100,0
|
|
20230831,192000,36549275,4100,4100,4100,4100,0
|
|
20230831,191900,36549275,4100,4100,4100,4100,0
|
|
20230831,191800,36549275,4100,4100,4100,4100,0
|
|
20230831,191700,36549275,4100,4100,4100,4100,0
|
|
20230831,191600,36549275,4100,4100,4100,4100,0
|
|
20230831,191500,36549275,4100,4100,4100,4100,0
|
|
20230831,191400,36549275,4100,4100,4100,4100,0
|
|
20230831,191300,36549275,4100,4100,4100,4100,0
|
|
20230831,191200,36549275,4100,4100,4100,4100,0
|
|
20230831,191100,36549275,4100,4100,4100,4100,0
|
|
20230831,191000,36549275,4100,4100,4100,4100,0
|
|
20230831,190900,36549275,4100,4100,4100,4100,0
|
|
20230831,190800,36549275,4100,4100,4100,4100,0
|
|
20230831,190700,36549275,4100,4100,4100,4100,0
|
|
20230831,190600,36549275,4100,4100,4100,4100,0
|
|
20230831,190500,36549275,4100,4100,4100,4100,0
|
|
20230831,190400,36549275,4100,4100,4100,4100,0
|
|
20230831,190300,36549275,4100,4100,4100,4100,218
|
|
20230831,190200,36549275,4100,4100,4100,4100,0
|
|
20230831,190100,36549275,4100,4100,4100,4100,0
|
|
20230831,190000,36549275,4100,4100,4100,4100,0
|
|
20230831,185900,36549275,4100,4100,4100,4100,0
|
|
20230831,185800,36549275,4100,4100,4100,4100,0
|
|
20230831,185700,36549275,4100,4100,4100,4100,0
|
|
20230831,185600,36549275,4100,4100,4100,4100,0
|
|
20230831,185500,36549275,4100,4100,4100,4100,0
|
|
20230831,185400,36549275,4100,4100,4100,4100,0
|
|
20230831,185300,36549275,4100,4100,4100,4100,0
|
|
20230831,185200,36549275,4100,4100,4100,4100,0
|
|
20230831,185100,36549275,4100,4100,4100,4100,0
|
|
20230831,185000,36549275,4100,4100,4100,4100,0
|
|
20230831,184900,36549275,4100,4100,4100,4100,0
|
|
20230831,184800,36549275,4100,4100,4100,4100,0
|
|
20230831,184700,36549275,4100,4100,4100,4100,0
|
|
20230831,184600,36549275,4100,4100,4100,4100,0
|
|
20230831,184500,36549275,4100,4100,4100,4100,0
|
|
20230831,184400,36549275,4100,4100,4100,4100,0
|
|
20230831,184300,36549275,4100,4100,4100,4100,0
|
|
20230831,184200,36549275,4100,4100,4100,4100,0
|
|
20230831,184100,36549275,4100,4100,4100,4100,0
|
|
20230831,184000,36549275,4100,4100,4100,4100,0
|
|
20230831,183900,36549275,4100,4100,4100,4100,0
|
|
20230831,183800,36549275,4100,4100,4100,4100,0
|
|
20230831,183700,36549275,4100,4100,4100,4100,0
|
|
20230831,183600,36549275,4100,4100,4100,4100,0
|
|
20230831,183500,36549275,4100,4100,4100,4100,0
|
|
20230831,183400,36549275,4100,4100,4100,4100,0
|
|
20230831,183300,36549275,4100,4100,4100,4100,218
|
|
20230831,183200,36549275,4100,4100,4100,4100,0
|
|
20230831,183100,36549275,4100,4100,4100,4100,0
|
|
20230831,183000,36549275,4100,4100,4100,4100,0
|
|
20230831,182900,36549275,4100,4100,4100,4100,0
|
|
20230831,182800,36549275,4100,4100,4100,4100,0
|
|
20230831,182700,36549275,4100,4100,4100,4100,0
|
|
20230831,182600,36549275,4100,4100,4100,4100,0
|
|
20230831,182500,36549275,4100,4100,4100,4100,0
|
|
20230831,182400,36549275,4100,4100,4100,4100,0
|
|
20230831,182300,36549275,4100,4100,4100,4100,0
|
|
20230831,182200,36549275,4100,4100,4100,4100,0
|
|
20230831,182100,36549275,4100,4100,4100,4100,0
|
|
20230831,182000,36549275,4100,4100,4100,4100,0
|
|
20230831,181900,36549275,4100,4100,4100,4100,0
|
|
20230831,181800,36549275,4100,4100,4100,4100,0
|
|
20230831,181700,36549275,4100,4100,4100,4100,0
|
|
20230831,181600,36549275,4100,4100,4100,4100,0
|
|
20230831,181500,36549275,4100,4100,4100,4100,0
|
|
20230831,181400,36549275,4100,4100,4100,4100,0
|
|
20230831,181300,36549275,4100,4100,4100,4100,0
|
|
20230831,181200,36549275,4100,4100,4100,4100,0
|
|
20230831,181100,36549275,4100,4100,4100,4100,0
|
|
20230831,181000,36549275,4100,4100,4100,4100,0
|
|
20230831,180900,36549275,4100,4100,4100,4100,0
|
|
20230831,180800,36549275,4100,4100,4100,4100,0
|
|
20230831,180700,36549275,4100,4100,4100,4100,0
|
|
20230831,180600,36549275,4100,4100,4100,4100,0
|
|
20230831,180500,36549275,4100,4100,4100,4100,0
|
|
20230831,180400,36549275,4100,4100,4100,4100,0
|
|
20230831,180300,36549275,4100,4100,4100,4100,218
|
|
20230831,180200,36549275,4100,4100,4100,4100,0
|
|
20230831,180100,36549275,4100,4100,4100,4100,0
|
|
20230831,180000,36549275,4100,4100,4100,4100,0
|
|
20230831,175900,36549275,4100,4100,4100,4100,0
|
|
20230831,175800,36549275,4100,4100,4100,4100,0
|
|
20230831,175700,36549275,4100,4100,4100,4100,0
|
|
20230831,175600,36549275,4100,4100,4100,4100,0
|
|
20230831,175500,36549275,4100,4100,4100,4100,0
|
|
20230831,175400,36549275,4100,4100,4100,4100,0
|
|
20230831,175300,36549275,4100,4100,4100,4100,0
|
|
20230831,175200,36549275,4100,4100,4100,4100,0
|
|
20230831,175100,36549275,4100,4100,4100,4100,0
|
|
20230831,175000,36549275,4100,4100,4100,4100,0
|
|
20230831,174900,36549275,4100,4100,4100,4100,0
|
|
20230831,174800,36549275,4100,4100,4100,4100,0
|
|
20230831,174700,36549275,4100,4100,4100,4100,0
|
|
20230831,174600,36549275,4100,4100,4100,4100,0
|
|
20230831,174500,36549275,4100,4100,4100,4100,0
|
|
20230831,174400,36549275,4100,4100,4100,4100,0
|
|
20230831,174300,36549275,4100,4100,4100,4100,0
|
|
20230831,174200,36549275,4100,4100,4100,4100,0
|
|
20230831,174100,36549275,4100,4100,4100,4100,0
|
|
20230831,174000,36549275,4100,4100,4100,4100,0
|
|
20230831,173900,36549275,4100,4100,4100,4100,0
|
|
20230831,173800,36549275,4100,4100,4100,4100,0
|
|
20230831,173700,36549275,4100,4100,4100,4100,0
|
|
20230831,173600,36549275,4100,4100,4100,4100,0
|
|
20230831,173500,36549275,4100,4100,4100,4100,0
|
|
20230831,173400,36549275,4100,4100,4100,4100,0
|
|
20230831,173300,36549275,4100,4100,4100,4100,218
|
|
20230831,173200,36549275,4100,4100,4100,4100,0
|
|
20230831,173100,36549275,4100,4100,4100,4100,0
|
|
20230831,173000,36549275,4100,4100,4100,4100,0
|
|
20230831,172900,36549275,4100,4100,4100,4100,0
|
|
20230831,172800,36549275,4100,4100,4100,4100,0
|
|
20230831,172700,36549275,4100,4100,4100,4100,0
|
|
20230831,172600,36549275,4100,4100,4100,4100,0
|
|
20230831,172500,36549275,4100,4100,4100,4100,0
|
|
20230831,172400,36549275,4100,4100,4100,4100,0
|
|
20230831,172300,36549275,4100,4100,4100,4100,0
|
|
20230831,172200,36549275,4100,4100,4100,4100,0
|
|
20230831,172100,36549275,4100,4100,4100,4100,0
|
|
20230831,172000,36549275,4100,4100,4100,4100,0
|
|
20230831,171900,36549275,4100,4100,4100,4100,0
|
|
20230831,171800,36549275,4100,4100,4100,4100,0
|
|
20230831,171700,36549275,4100,4100,4100,4100,0
|
|
20230831,171600,36549275,4100,4100,4100,4100,0
|
|
20230831,171500,36549275,4100,4100,4100,4100,0
|
|
20230831,171400,36549275,4100,4100,4100,4100,0
|
|
20230831,171300,36549275,4100,4100,4100,4100,0
|
|
20230831,171200,36549275,4100,4100,4100,4100,0
|
|
20230831,171100,36549275,4100,4100,4100,4100,0
|
|
20230831,171000,36549275,4100,4100,4100,4100,0
|
|
20230831,170900,36549275,4100,4100,4100,4100,0
|
|
20230831,170800,36549275,4100,4100,4100,4100,0
|
|
20230831,170700,36549275,4100,4100,4100,4100,0
|
|
20230831,170600,36549275,4100,4100,4100,4100,0
|
|
20230831,170500,36549275,4100,4100,4100,4100,0
|
|
20230831,170400,36549275,4100,4100,4100,4100,0
|
|
20230831,170300,36549275,4100,4100,4100,4100,218
|
|
20230831,170200,36549275,4100,4100,4100,4100,0
|
|
20230831,170100,36549275,4100,4100,4100,4100,0
|
|
20230831,170000,36549275,4100,4100,4100,4100,0
|
|
20230831,165900,36549275,4100,4100,4100,4100,0
|
|
20230831,165800,36549275,4100,4100,4100,4100,0
|
|
20230831,165700,36549275,4100,4100,4100,4100,0
|
|
20230831,165600,36549275,4100,4100,4100,4100,0
|
|
20230831,165500,36549275,4100,4100,4100,4100,0
|
|
20230831,165400,36549275,4100,4100,4100,4100,0
|
|
20230831,165300,36549275,4100,4100,4100,4100,0
|
|
20230831,165200,36549275,4100,4100,4100,4100,0
|
|
20230831,165100,36549275,4100,4100,4100,4100,0
|
|
20230831,165000,36549275,4100,4100,4100,4100,0
|
|
20230831,164900,36549275,4100,4100,4100,4100,0
|
|
20230831,164800,36549275,4100,4100,4100,4100,0
|
|
20230831,164700,36549275,4100,4100,4100,4100,0
|
|
20230831,164600,36549275,4100,4100,4100,4100,0
|
|
20230831,164500,36549275,4100,4100,4100,4100,0
|
|
20230831,164400,36549275,4100,4100,4100,4100,0
|
|
20230831,164300,36549275,4100,4100,4100,4100,0
|
|
20230831,164200,36549275,4100,4100,4100,4100,0
|
|
20230831,164100,36549275,4100,4100,4100,4100,0
|
|
20230831,164000,36549275,4100,4100,4100,4100,0
|
|
20230831,163900,36549275,4100,4100,4100,4100,0
|
|
20230831,163800,36549275,4100,4100,4100,4100,0
|
|
20230831,163700,36549275,4100,4100,4100,4100,0
|
|
20230831,163600,36549275,4100,4100,4100,4100,0
|
|
20230831,163500,36549275,4100,4100,4100,4100,0
|
|
20230831,163400,36549275,4100,4100,4100,4100,0
|
|
20230831,163300,36549275,4100,4100,4100,4100,218
|
|
20230831,163200,36549275,4100,4100,4100,4100,0
|
|
20230831,163100,36549275,4100,4100,4100,4100,0
|
|
20230831,163000,36549275,4100,4100,4100,4100,0
|
|
20230831,162900,36549275,4100,4100,4100,4100,0
|
|
20230831,162800,36549275,4100,4100,4100,4100,0
|
|
20230831,162700,36549275,4100,4100,4100,4100,0
|
|
20230831,162600,36549275,4100,4100,4100,4100,0
|
|
20230831,162500,36549275,4100,4100,4100,4100,0
|
|
20230831,162400,36549275,4100,4100,4100,4100,0
|
|
20230831,162300,36549275,4100,4100,4100,4100,0
|
|
20230831,162200,36549275,4100,4100,4100,4100,0
|
|
20230831,162100,36549275,4100,4100,4100,4100,0
|
|
20230831,162000,36549275,4100,4100,4100,4100,0
|
|
20230831,161900,36549275,4100,4100,4100,4100,0
|
|
20230831,161800,36549275,4100,4100,4100,4100,0
|
|
20230831,161700,36549275,4100,4100,4100,4100,0
|
|
20230831,161600,36549275,4100,4100,4100,4100,0
|
|
20230831,161500,36549275,4100,4100,4100,4100,0
|
|
20230831,161400,36549275,4100,4100,4100,4100,0
|
|
20230831,161300,36549275,4100,4100,4100,4100,0
|
|
20230831,161200,36549275,4100,4100,4100,4100,0
|
|
20230831,161100,36549275,4100,4100,4100,4100,0
|
|
20230831,161000,36549275,4100,4100,4100,4100,0
|
|
20230831,160900,36549275,4100,4100,4100,4100,0
|
|
20230831,160800,36549275,4100,4100,4100,4100,0
|
|
20230831,160700,36549275,4100,4100,4100,4100,0
|
|
20230831,160600,36549275,4100,4100,4100,4100,0
|
|
20230831,160500,36549275,4100,4100,4100,4100,0
|
|
20230831,160400,36549275,4100,4100,4100,4100,0
|
|
20230831,160300,36549275,4100,4100,4100,4100,218
|
|
20230831,160200,36549275,4100,4100,4100,4100,0
|
|
20230831,160100,36549275,4100,4100,4100,4100,0
|
|
20230831,160000,36549275,4100,4100,4100,4100,0
|
|
20230831,155900,36549275,4100,4100,4100,4100,0
|
|
20230831,155800,36549275,4100,4100,4100,4100,0
|
|
20230831,155700,36549275,4100,4100,4100,4100,0
|
|
20230831,155600,36549275,4100,4100,4100,4100,0
|
|
20230831,155500,36549275,4100,4100,4100,4100,0
|
|
20230831,155400,36549275,4100,4100,4100,4100,0
|
|
20230831,155300,36549275,4100,4100,4100,4100,0
|
|
20230831,155200,36549275,4100,4100,4100,4100,0
|
|
20230831,155100,36549275,4100,4100,4100,4100,0
|
|
20230831,155000,36549275,4100,4100,4100,4100,0
|
|
20230831,154900,36549275,4100,4100,4100,4100,0
|
|
20230831,154800,36549275,4100,4100,4100,4100,0
|
|
20230831,154700,36549275,4100,4100,4100,4100,0
|
|
20230831,154600,36549275,4100,4100,4100,4100,0
|
|
20230831,154500,36549275,4100,4100,4100,4100,0
|
|
20230831,154400,36549275,4100,4100,4100,4100,0
|
|
20230831,154300,36549275,4100,4100,4100,4100,0
|
|
20230831,154200,36549275,4100,4100,4100,4100,0
|
|
20230831,154100,36549275,4100,4100,4100,4100,0
|
|
20230831,154000,36549275,4100,4100,4100,4100,0
|
|
20230831,153900,36549275,4100,4100,4100,4100,0
|
|
20230831,153800,36549275,4100,4100,4100,4100,0
|
|
20230831,153700,36549275,4100,4100,4100,4100,0
|
|
20230831,153600,36549275,4100,4100,4100,4100,0
|
|
20230831,153500,36549275,4100,4100,4100,4100,0
|
|
20230831,153400,36549275,4100,4100,4100,4100,0
|
|
20230831,153300,36549275,4100,4100,4100,4100,218
|
|
20230831,153200,36549275,4100,4100,4100,4100,0
|
|
20230831,153100,36549275,4100,4100,4100,4100,0
|
|
20230831,153000,36549275,4100,4100,4100,4100,218
|
|
20230831,152900,35655475,4095,4095,4095,4095,0
|
|
20230831,152800,35655475,4095,4095,4095,4095,0
|
|
20230831,152700,35655475,4095,4095,4095,4095,0
|
|
20230831,152600,35655475,4095,4095,4095,4095,0
|
|
20230831,152500,35655475,4095,4095,4095,4095,0
|
|
20230831,152400,35655475,4095,4095,4095,4095,0
|
|
20230831,152300,35655475,4095,4095,4095,4095,0
|
|
20230831,152200,35655475,4095,4095,4095,4095,0
|
|
20230831,152100,35655475,4095,4095,4095,4095,0
|
|
20230831,152000,35655475,4095,4095,4095,4095,0
|
|
20230831,151900,35655475,4095,4095,4095,4095,0
|
|
20230831,151800,35655475,4095,4095,4095,4095,0
|
|
20230831,151700,35655475,4095,4095,4095,4095,0
|
|
20230831,151600,35655475,4095,4095,4095,4095,0
|
|
20230831,151500,35655475,4095,4095,4095,4095,0
|
|
20230831,151400,35655475,4095,4095,4095,4095,0
|
|
20230831,151300,35655475,4095,4095,4095,4095,200
|
|
20230831,151200,34836475,4090,4090,4090,4090,5
|
|
20230831,151100,34816025,4090,4090,4090,4090,25
|
|
20230831,151000,34713775,4080,4080,4080,4080,0
|
|
20230831,150900,34713775,4080,4080,4080,4080,0
|
|
20230831,150800,34713775,4080,4080,4080,4080,0
|
|
20230831,150700,34713775,4080,4080,4080,4080,0
|
|
20230831,150600,34713775,4080,4080,4080,4080,0
|
|
20230831,150500,34713775,4080,4080,4080,4080,0
|
|
20230831,150400,34713775,4080,4080,4080,4080,0
|
|
20230831,150300,34713775,4080,4080,4080,4080,60
|
|
20230831,150200,34468975,4080,4080,4080,4080,0
|
|
20230831,150100,34468975,4080,4080,4080,4080,0
|
|
20230831,150000,34468975,4080,4080,4080,4080,0
|
|
20230831,145900,34468975,4080,4080,4080,4080,40
|
|
20230831,145800,34305775,4080,4080,4080,4080,0
|
|
20230831,145700,34305775,4080,4080,4080,4080,0
|
|
20230831,145600,34305775,4080,4080,4080,4080,0
|
|
20230831,145500,34305775,4080,4080,4080,4080,0
|
|
20230831,145400,34305775,4080,4080,4080,4080,30
|
|
20230831,145300,34183375,4080,4080,4080,4080,0
|
|
20230831,145200,34183375,4080,4080,4080,4080,0
|
|
20230831,145100,34183375,4080,4080,4080,4080,0
|
|
20230831,145000,34183375,4080,4080,4080,4080,0
|
|
20230831,144900,34183375,4080,4085,4085,4080,30
|
|
20230831,144800,34060865,4085,4085,4085,4085,0
|
|
20230831,144700,34060865,4085,4085,4085,4085,0
|
|
20230831,144600,34060865,4085,4085,4085,4085,0
|
|
20230831,144500,34060865,4085,4085,4085,4085,100
|
|
20230831,144400,33652365,4085,4085,4085,4085,30
|
|
20230831,144300,33529815,4085,4085,4085,4085,0
|
|
20230831,144200,33529815,4085,4085,4085,4085,2
|
|
20230831,144100,33521645,4085,4085,4085,4085,0
|
|
20230831,144000,33521645,4085,4085,4085,4085,0
|
|
20230831,143900,33521645,4085,4085,4085,4085,30
|
|
20230831,143800,33399095,4090,4090,4090,4090,2
|
|
20230831,143700,33390915,4090,4090,4090,4090,0
|
|
20230831,143600,33390915,4090,4090,4090,4090,80
|
|
20230831,143500,33063715,4090,4090,4090,4090,0
|
|
20230831,143400,33063715,4090,4090,4090,4090,30
|
|
20230831,143300,32941015,4090,4090,4090,4090,0
|
|
20230831,143200,32941015,4090,4090,4090,4090,0
|
|
20230831,143100,32941015,4090,4090,4090,4090,149
|
|
20230831,143000,32331605,4095,4095,4095,4095,94
|
|
20230831,142900,31946675,4095,4105,4105,4095,380
|
|
20230831,142800,30388670,4105,4105,4105,4105,0
|
|
20230831,142700,30388670,4105,4105,4105,4105,0
|
|
20230831,142600,30388670,4105,4105,4105,4105,25
|
|
20230831,142500,30286045,4105,4105,4105,4105,0
|
|
20230831,142400,30286045,4105,4105,4105,4105,30
|
|
20230831,142300,30162895,4105,4105,4105,4105,23
|
|
20230831,142200,30068480,4100,4100,4100,4100,0
|
|
20230831,142100,30068480,4100,4100,4100,4100,0
|
|
20230831,142000,30068480,4100,4100,4100,4100,48
|
|
20230831,141900,29871680,4100,4100,4100,4100,30
|
|
20230831,141800,29748680,4115,4115,4115,4115,0
|
|
20230831,141700,29748680,4115,4110,4115,4110,2
|
|
20230831,141600,29740455,4100,4100,4100,4100,0
|
|
20230831,141500,29740455,4100,4100,4100,4100,0
|
|
20230831,141400,29740455,4100,4105,4105,4100,30
|
|
20230831,141300,29617375,4105,4105,4105,4105,0
|
|
20230831,141200,29617375,4105,4105,4105,4105,0
|
|
20230831,141100,29617375,4105,4105,4105,4105,0
|
|
20230831,141000,29617375,4105,4105,4105,4105,0
|
|
20230831,140900,29617375,4105,4105,4105,4105,40
|
|
20230831,140800,29453175,4105,4105,4105,4105,0
|
|
20230831,140700,29453175,4105,4105,4105,4105,0
|
|
20230831,140600,29453175,4105,4105,4105,4105,0
|
|
20230831,140500,29453175,4105,4105,4105,4105,0
|
|
20230831,140400,29453175,4105,4110,4110,4105,31
|
|
20230831,140300,29325870,4110,4110,4110,4110,0
|
|
20230831,140200,29325870,4110,4110,4110,4110,0
|
|
20230831,140100,29325870,4110,4110,4110,4110,0
|
|
20230831,140000,29325870,4110,4110,4110,4110,0
|
|
20230831,135900,29325870,4110,4110,4110,4110,31
|
|
20230831,135800,29198460,4110,4110,4110,4110,0
|
|
20230831,135700,29198460,4110,4110,4110,4110,0
|
|
20230831,135600,29198460,4110,4110,4110,4110,0
|
|
20230831,135500,29198460,4110,4110,4110,4110,0
|
|
20230831,135400,29198460,4110,4115,4115,4110,855
|
|
20230831,135300,25680290,4115,4115,4115,4115,0
|
|
20230831,135200,25680290,4115,4115,4115,4115,0
|
|
20230831,135100,25680290,4115,4115,4115,4115,0
|
|
20230831,135000,25680290,4115,4115,4115,4115,0
|
|
20230831,134900,25680290,4115,4115,4115,4115,31
|
|
20230831,134800,25552725,4115,4115,4115,4115,0
|
|
20230831,134700,25552725,4115,4115,4115,4115,0
|
|
20230831,134600,25552725,4115,4115,4115,4115,0
|
|
20230831,134500,25552725,4115,4115,4115,4115,0
|
|
20230831,134400,25552725,4115,4120,4120,4115,31
|
|
20230831,134300,25425075,4120,4120,4120,4120,0
|
|
20230831,134200,25425075,4120,4120,4120,4120,0
|
|
20230831,134100,25425075,4120,4120,4120,4120,0
|
|
20230831,134000,25425075,4120,4120,4120,4120,0
|
|
20230831,133900,25425075,4120,4120,4120,4120,31
|
|
20230831,133800,25297355,4120,4120,4120,4120,0
|
|
20230831,133700,25297355,4120,4120,4120,4120,0
|
|
20230831,133600,25297355,4120,4120,4120,4120,0
|
|
20230831,133500,25297355,4120,4120,4120,4120,0
|
|
20230831,133400,25297355,4120,4120,4120,4120,31
|
|
20230831,133300,25169635,4120,4120,4120,4120,0
|
|
20230831,133200,25169635,4120,4120,4120,4120,0
|
|
20230831,133100,25169635,4120,4120,4120,4120,0
|
|
20230831,133000,25169635,4120,4120,4120,4120,0
|
|
20230831,132900,25169635,4120,4120,4120,4120,272
|
|
20230831,132800,24048995,4125,4125,4125,4125,0
|
|
20230831,132700,24048995,4125,4125,4125,4125,0
|
|
20230831,132600,24048995,4125,4125,4125,4125,0
|
|
20230831,132500,24048995,4125,4125,4125,4125,208
|
|
20230831,132400,23190995,4125,4125,4125,4125,31
|
|
20230831,132300,23063120,4130,4130,4130,4130,1
|
|
20230831,132200,23058990,4125,4125,4125,4125,0
|
|
20230831,132100,23058990,4125,4125,4125,4125,0
|
|
20230831,132000,23058990,4125,4125,4125,4125,0
|
|
20230831,131900,23058990,4125,4125,4125,4125,0
|
|
20230831,131800,23058990,4125,4125,4125,4125,31
|
|
20230831,131700,22931115,4125,4125,4125,4125,0
|
|
20230831,131600,22931115,4125,4125,4125,4125,0
|
|
20230831,131500,22931115,4125,4125,4125,4125,0
|
|
20230831,131400,22931115,4125,4125,4125,4125,0
|
|
20230831,131300,22931115,4125,4125,4125,4125,0
|
|
20230831,131200,22931115,4125,4125,4125,4125,0
|
|
20230831,131100,22931115,4125,4125,4125,4125,12
|
|
20230831,131000,22881615,4130,4130,4130,4130,100
|
|
20230831,130900,22468615,4125,4125,4125,4125,0
|
|
20230831,130800,22468615,4125,4125,4125,4125,0
|
|
20230831,130700,22468615,4125,4125,4125,4125,0
|
|
20230831,130600,22468615,4125,4125,4125,4125,0
|
|
20230831,130500,22468615,4125,4125,4125,4125,11
|
|
20230831,130400,22423240,4125,4125,4125,4125,0
|
|
20230831,130300,22423240,4125,4125,4125,4125,0
|
|
20230831,130200,22423240,4125,4125,4125,4125,0
|
|
20230831,130100,22423240,4125,4125,4125,4125,0
|
|
20230831,130000,22423240,4125,4125,4125,4125,0
|
|
20230831,125900,22423240,4125,4125,4125,4125,0
|
|
20230831,125800,22423240,4125,4125,4125,4125,215
|
|
20230831,125700,21536365,4125,4125,4125,4125,0
|
|
20230831,125600,21536365,4125,4125,4125,4125,0
|
|
20230831,125500,21536365,4125,4125,4125,4125,0
|
|
20230831,125400,21536365,4125,4125,4125,4125,0
|
|
20230831,125300,21536365,4125,4125,4125,4125,0
|
|
20230831,125200,21536365,4125,4125,4125,4125,0
|
|
20230831,125100,21536365,4125,4125,4125,4125,115
|
|
20230831,125000,21061990,4125,4125,4125,4125,0
|
|
20230831,124900,21061990,4125,4125,4125,4125,0
|
|
20230831,124800,21061990,4125,4125,4125,4125,0
|
|
20230831,124700,21061990,4125,4125,4125,4125,0
|
|
20230831,124600,21061990,4125,4125,4125,4125,0
|
|
20230831,124500,21061990,4125,4125,4125,4125,0
|
|
20230831,124400,21061990,4125,4125,4125,4125,0
|
|
20230831,124300,21061990,4125,4125,4125,4125,0
|
|
20230831,124200,21061990,4125,4125,4125,4125,0
|
|
20230831,124100,21061990,4125,4125,4125,4125,0
|
|
20230831,124000,21061990,4125,4125,4125,4125,0
|
|
20230831,123900,21061990,4125,4125,4125,4125,0
|
|
20230831,123800,21061990,4125,4125,4125,4125,0
|
|
20230831,123700,21061990,4125,4125,4125,4125,78
|
|
20230831,123600,20740240,4135,4135,4135,4135,4
|
|
20230831,123500,20723700,4130,4130,4130,4130,0
|
|
20230831,123400,20723700,4130,4130,4130,4130,0
|
|
20230831,123300,20723700,4130,4130,4130,4130,0
|
|
20230831,123200,20723700,4130,4130,4130,4130,0
|
|
20230831,123100,20723700,4130,4130,4130,4130,0
|
|
20230831,123000,20723700,4130,4130,4130,4130,0
|
|
20230831,122900,20723700,4130,4135,4135,4130,260
|
|
20230831,122800,19649875,4135,4135,4135,4135,0
|
|
20230831,122700,19649875,4135,4135,4135,4135,0
|
|
20230831,122600,19649875,4135,4135,4135,4135,0
|
|
20230831,122500,19649875,4135,4135,4135,4135,0
|
|
20230831,122400,19649875,4135,4135,4135,4135,0
|
|
20230831,122300,19649875,4135,4135,4135,4135,0
|
|
20230831,122200,19649875,4135,4135,4135,4135,0
|
|
20230831,122100,19649875,4135,4135,4135,4135,0
|
|
20230831,122000,19649875,4135,4135,4135,4135,267
|
|
20230831,121900,18545830,4135,4135,4135,4135,0
|
|
20230831,121800,18545830,4135,4135,4135,4135,0
|
|
20230831,121700,18545830,4135,4135,4135,4135,0
|
|
20230831,121600,18545830,4135,4135,4135,4135,0
|
|
20230831,121500,18545830,4135,4135,4135,4135,0
|
|
20230831,121400,18545830,4135,4135,4135,4135,15
|
|
20230831,121300,18483805,4135,4135,4135,4135,0
|
|
20230831,121200,18483805,4135,4135,4135,4135,0
|
|
20230831,121100,18483805,4135,4135,4135,4135,0
|
|
20230831,121000,18483805,4135,4135,4135,4135,0
|
|
20230831,120900,18483805,4135,4135,4135,4135,0
|
|
20230831,120800,18483805,4135,4135,4135,4135,0
|
|
20230831,120700,18483805,4135,4135,4135,4135,0
|
|
20230831,120600,18483805,4135,4135,4135,4135,0
|
|
20230831,120500,18483805,4135,4135,4135,4135,0
|
|
20230831,120400,18483805,4135,4135,4135,4135,0
|
|
20230831,120300,18483805,4135,4135,4135,4135,78
|
|
20230831,120200,18161275,4135,4135,4135,4135,0
|
|
20230831,120100,18161275,4135,4135,4135,4135,0
|
|
20230831,120000,18161275,4135,4135,4135,4135,0
|
|
20230831,115900,18161275,4135,4135,4135,4135,0
|
|
20230831,115800,18161275,4135,4135,4135,4135,0
|
|
20230831,115700,18161275,4135,4135,4135,4135,0
|
|
20230831,115600,18161275,4135,4135,4135,4135,0
|
|
20230831,115500,18161275,4135,4135,4135,4135,0
|
|
20230831,115400,18161275,4135,4135,4135,4135,0
|
|
20230831,115300,18161275,4135,4135,4135,4135,0
|
|
20230831,115200,18161275,4135,4135,4135,4135,0
|
|
20230831,115100,18161275,4135,4135,4135,4135,0
|
|
20230831,115000,18161275,4135,4135,4135,4135,0
|
|
20230831,114900,18161275,4135,4135,4135,4135,0
|
|
20230831,114800,18161275,4135,4135,4135,4135,0
|
|
20230831,114700,18161275,4135,4135,4135,4135,0
|
|
20230831,114600,18161275,4135,4135,4135,4135,78
|
|
20230831,114500,17838745,4135,4135,4135,4135,0
|
|
20230831,114400,17838745,4135,4135,4135,4135,0
|
|
20230831,114300,17838745,4135,4135,4135,4135,0
|
|
20230831,114200,17838745,4135,4135,4135,4135,0
|
|
20230831,114100,17838745,4135,4135,4135,4135,76
|
|
20230831,114000,17524485,4135,4135,4135,4135,0
|
|
20230831,113900,17524485,4135,4135,4135,4135,0
|
|
20230831,113800,17524485,4135,4135,4135,4135,0
|
|
20230831,113700,17524485,4135,4135,4135,4135,0
|
|
20230831,113600,17524485,4135,4135,4135,4135,0
|
|
20230831,113500,17524485,4135,4135,4135,4135,0
|
|
20230831,113400,17524485,4135,4135,4135,4135,0
|
|
20230831,113300,17524485,4135,4135,4135,4135,0
|
|
20230831,113200,17524485,4135,4135,4135,4135,0
|
|
20230831,113100,17524485,4135,4135,4135,4135,0
|
|
20230831,113000,17524485,4135,4135,4135,4135,0
|
|
20230831,112900,17524485,4135,4140,4140,4135,78
|
|
20230831,112800,17201590,4140,4140,4140,4140,0
|
|
20230831,112700,17201590,4140,4140,4140,4140,0
|
|
20230831,112600,17201590,4140,4140,4140,4140,0
|
|
20230831,112500,17201590,4140,4140,4140,4140,0
|
|
20230831,112400,17201590,4140,4140,4140,4140,0
|
|
20230831,112300,17201590,4140,4140,4140,4140,0
|
|
20230831,112200,17201590,4140,4140,4140,4140,32
|
|
20230831,112100,17069110,4140,4140,4140,4140,0
|
|
20230831,112000,17069110,4140,4140,4140,4140,0
|
|
20230831,111900,17069110,4140,4140,4140,4140,0
|
|
20230831,111800,17069110,4140,4140,4140,4140,351
|
|
20230831,111700,15615970,4145,4145,4145,4145,0
|
|
20230831,111600,15615970,4145,4145,4145,4145,0
|
|
20230831,111500,15615970,4145,4150,4150,4145,554
|
|
20230831,111400,13319615,4155,4155,4155,4155,0
|
|
20230831,111300,13319615,4155,4155,4155,4155,2
|
|
20230831,111200,13311305,4150,4150,4150,4150,642
|
|
20230831,111100,10647005,4155,4155,4155,4155,36
|
|
20230831,111000,10497425,4155,4155,4155,4155,0
|
|
20230831,110900,10497425,4155,4155,4155,4155,0
|
|
20230831,110800,10497425,4155,4155,4155,4155,1
|
|
20230831,110700,10493270,4155,4155,4155,4155,0
|
|
20230831,110600,10493270,4155,4155,4155,4155,0
|
|
20230831,110500,10493270,4155,4155,4155,4155,0
|
|
20230831,110400,10493270,4155,4155,4155,4155,0
|
|
20230831,110300,10493270,4155,4155,4155,4155,0
|
|
20230831,110200,10493270,4155,4155,4155,4155,0
|
|
20230831,110100,10493270,4155,4155,4155,4155,0
|
|
20230831,110000,10493270,4155,4155,4155,4155,0
|
|
20230831,105900,10493270,4155,4155,4155,4155,0
|
|
20230831,105800,10493270,4155,4155,4155,4155,0
|
|
20230831,105700,10493270,4155,4155,4155,4155,0
|
|
20230831,105600,10493270,4155,4155,4155,4155,0
|
|
20230831,105500,10493270,4155,4160,4160,4155,78
|
|
20230831,105400,10168930,4155,4155,4155,4155,0
|
|
20230831,105300,10168930,4155,4155,4155,4155,0
|
|
20230831,105200,10168930,4155,4155,4155,4155,0
|
|
20230831,105100,10168930,4155,4155,4155,4155,0
|
|
20230831,105000,10168930,4155,4155,4155,4155,0
|
|
20230831,104900,10168930,4155,4155,4155,4155,0
|
|
20230831,104800,10168930,4155,4155,4155,4155,0
|
|
20230831,104700,10168930,4155,4155,4155,4155,0
|
|
20230831,104600,10168930,4155,4155,4155,4155,0
|
|
20230831,104500,10168930,4155,4155,4155,4155,0
|
|
20230831,104400,10168930,4155,4155,4155,4155,0
|
|
20230831,104300,10168930,4155,4155,4155,4155,0
|
|
20230831,104200,10168930,4155,4155,4155,4155,0
|
|
20230831,104100,10168930,4155,4155,4155,4155,0
|
|
20230831,104000,10168930,4155,4155,4155,4155,0
|
|
20230831,103900,10168930,4155,4155,4155,4155,0
|
|
20230831,103800,10168930,4155,4155,4155,4155,78
|
|
20230831,103700,9844840,4155,4155,4155,4155,0
|
|
20230831,103600,9844840,4155,4155,4155,4155,0
|
|
20230831,103500,9844840,4155,4155,4155,4155,0
|
|
20230831,103400,9844840,4155,4155,4155,4155,1
|
|
20230831,103300,9840685,4155,4155,4155,4155,0
|
|
20230831,103200,9840685,4155,4155,4155,4155,0
|
|
20230831,103100,9840685,4155,4155,4155,4155,0
|
|
20230831,103000,9840685,4155,4155,4155,4155,0
|
|
20230831,102900,9840685,4155,4155,4155,4155,0
|
|
20230831,102800,9840685,4155,4155,4155,4155,0
|
|
20230831,102700,9840685,4155,4155,4155,4155,0
|
|
20230831,102600,9840685,4155,4155,4155,4155,0
|
|
20230831,102500,9840685,4155,4155,4155,4155,0
|
|
20230831,102400,9840685,4155,4155,4155,4155,0
|
|
20230831,102300,9840685,4155,4155,4155,4155,0
|
|
20230831,102200,9840685,4155,4155,4155,4155,0
|
|
20230831,102100,9840685,4155,4155,4155,4155,79
|
|
20230831,102000,9512440,4160,4160,4160,4160,0
|
|
20230831,101900,9512440,4160,4160,4160,4160,0
|
|
20230831,101800,9512440,4160,4160,4160,4160,0
|
|
20230831,101700,9512440,4160,4160,4160,4160,200
|
|
20230831,101600,8680440,4160,4160,4160,4160,24
|
|
20230831,101500,8580600,4160,4160,4160,4160,0
|
|
20230831,101400,8580600,4160,4160,4160,4160,0
|
|
20230831,101300,8580600,4160,4160,4160,4160,0
|
|
20230831,101200,8580600,4160,4160,4160,4160,10
|
|
20230831,101100,8539000,4150,4150,4150,4150,0
|
|
20230831,101000,8539000,4150,4150,4150,4150,0
|
|
20230831,100900,8539000,4150,4150,4150,4150,0
|
|
20230831,100800,8539000,4150,4155,4155,4150,889
|
|
20230831,100700,4849060,4155,4155,4155,4155,0
|
|
20230831,100600,4849060,4155,4155,4155,4155,0
|
|
20230831,100500,4849060,4155,4155,4155,4155,0
|
|
20230831,100400,4849060,4155,4160,4160,4155,79
|
|
20230831,100300,4520730,4160,4160,4160,4160,0
|
|
20230831,100200,4520730,4160,4160,4160,4160,0
|
|
20230831,100100,4520730,4160,4160,4160,4160,0
|
|
20230831,100000,4520730,4160,4160,4160,4160,6
|
|
20230831,095900,4495770,4155,4155,4155,4155,112
|
|
20230831,095800,4030410,4160,4160,4160,4160,0
|
|
20230831,095700,4030410,4160,4160,4160,4160,0
|
|
20230831,095600,4030410,4160,4160,4160,4160,0
|
|
20230831,095500,4030410,4160,4160,4160,4160,0
|
|
20230831,095400,4030410,4160,4160,4160,4160,0
|
|
20230831,095300,4030410,4160,4160,4160,4160,0
|
|
20230831,095200,4030410,4160,4160,4160,4160,0
|
|
20230831,095100,4030410,4160,4160,4160,4160,0
|
|
20230831,095000,4030410,4160,4160,4160,4160,0
|
|
20230831,094900,4030410,4160,4160,4160,4160,0
|
|
20230831,094800,4030410,4160,4160,4160,4160,0
|
|
20230831,094700,4030410,4160,4185,4185,4160,192
|
|
20230831,094600,3228955,4175,4185,4185,4175,16
|
|
20230831,094500,3162050,4180,4180,4180,4180,0
|
|
20230831,094400,3162050,4180,4180,4180,4180,19
|
|
20230831,094300,3082630,4180,4180,4180,4180,0
|
|
20230831,094200,3082630,4180,4180,4180,4180,1
|
|
20230831,094100,3078450,4185,4185,4185,4185,0
|
|
20230831,094000,3078450,4185,4185,4185,4185,0
|
|
20230831,093900,3078450,4185,4185,4185,4185,0
|
|
20230831,093800,3078450,4185,4185,4185,4185,0
|
|
20230831,093700,3078450,4185,4185,4185,4185,0
|
|
20230831,093600,3078450,4185,4185,4185,4185,0
|
|
20230831,093500,3078450,4185,4185,4185,4185,0
|
|
20230831,093400,3078450,4185,4185,4185,4185,0
|
|
20230831,093300,3078450,4185,4170,4185,4170,2
|
|
20230831,093200,3070095,4185,4185,4185,4185,3
|
|
20230831,093100,3057540,4175,4185,4185,4175,282
|
|
20230831,093000,1880175,4185,4195,4195,4185,89
|
|
20230831,092900,1507495,4195,4195,4195,4195,0
|
|
20230831,092800,1507495,4195,4195,4195,4195,0
|
|
20230831,092700,1507495,4195,4195,4195,4195,10
|
|
20230831,092600,1465545,4200,4200,4200,4200,0
|
|
20230831,092500,1465545,4200,4200,4200,4200,0
|
|
20230831,092400,1465545,4200,4200,4200,4200,0
|
|
20230831,092300,1465545,4200,4195,4200,4195,41
|
|
20230831,092200,1293500,4195,4195,4195,4195,15
|
|
20230831,092100,1230575,4190,4190,4190,4190,0
|
|
20230831,092000,1230575,4190,4190,4190,4190,2
|
|
20230831,091900,1222195,4195,4195,4195,4195,0
|
|
20230831,091800,1222195,4195,4195,4195,4195,0
|
|
20230831,091700,1222195,4195,4195,4195,4195,0
|
|
20230831,091600,1222195,4195,4195,4195,4195,0
|
|
20230831,091500,1222195,4195,4195,4195,4195,0
|
|
20230831,091400,1222195,4195,4195,4195,4195,0
|
|
20230831,091300,1222195,4195,4195,4195,4195,0
|
|
20230831,091200,1222195,4195,4195,4195,4195,0
|
|
20230831,091100,1222195,4195,4195,4195,4195,2
|
|
20230831,091000,1213805,4195,4195,4195,4195,0
|
|
20230831,090900,1213805,4195,4195,4195,4195,0
|
|
20230831,090800,1213805,4195,4195,4195,4195,0
|
|
20230831,090700,1213805,4195,4195,4195,4195,0
|
|
20230831,090600,1213805,4195,4195,4195,4195,1
|
|
20230831,090500,1209610,4200,4200,4200,4200,0
|
|
20230831,090400,1209610,4200,4200,4200,4200,1
|
|
20230831,090300,1205410,4200,4200,4200,4200,0
|
|
20230831,090200,1205410,4200,4200,4200,4200,277
|
|
20230831,090100,42010,4205,4205,4205,4205,2
|
|
20230831,090000,33600,4200,4200,4200,4200,8
|