672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,200900,38149800,6330,6330,6330,6330,143
|
|
20230831,200800,38149800,6330,6330,6330,6330,0
|
|
20230831,200700,38149800,6330,6330,6330,6330,0
|
|
20230831,200600,38149800,6330,6330,6330,6330,0
|
|
20230831,200500,38149800,6330,6330,6330,6330,0
|
|
20230831,200400,38149800,6330,6330,6330,6330,0
|
|
20230831,200300,38149800,6330,6330,6330,6330,0
|
|
20230831,200200,38149800,6330,6330,6330,6330,0
|
|
20230831,200100,38149800,6330,6330,6330,6330,0
|
|
20230831,200000,38149800,6330,6330,6330,6330,0
|
|
20230831,195900,38149800,6330,6330,6330,6330,0
|
|
20230831,195800,38149800,6330,6330,6330,6330,0
|
|
20230831,195700,38149800,6330,6330,6330,6330,0
|
|
20230831,195600,38149800,6330,6330,6330,6330,0
|
|
20230831,195500,38149800,6330,6330,6330,6330,0
|
|
20230831,195400,38149800,6330,6330,6330,6330,0
|
|
20230831,195300,38149800,6330,6330,6330,6330,0
|
|
20230831,195200,38149800,6330,6330,6330,6330,0
|
|
20230831,195100,38149800,6330,6330,6330,6330,0
|
|
20230831,195000,38149800,6330,6330,6330,6330,0
|
|
20230831,194900,38149800,6330,6330,6330,6330,0
|
|
20230831,194800,38149800,6330,6330,6330,6330,0
|
|
20230831,194700,38149800,6330,6330,6330,6330,0
|
|
20230831,194600,38149800,6330,6330,6330,6330,0
|
|
20230831,194500,38149800,6330,6330,6330,6330,0
|
|
20230831,194400,38149800,6330,6330,6330,6330,0
|
|
20230831,194300,38149800,6330,6330,6330,6330,0
|
|
20230831,194200,38149800,6330,6330,6330,6330,0
|
|
20230831,194100,38149800,6330,6330,6330,6330,0
|
|
20230831,194000,38149800,6330,6330,6330,6330,0
|
|
20230831,193900,38149800,6330,6330,6330,6330,143
|
|
20230831,193800,38149800,6330,6330,6330,6330,0
|
|
20230831,193700,38149800,6330,6330,6330,6330,0
|
|
20230831,193600,38149800,6330,6330,6330,6330,0
|
|
20230831,193500,38149800,6330,6330,6330,6330,0
|
|
20230831,193400,38149800,6330,6330,6330,6330,0
|
|
20230831,193300,38149800,6330,6330,6330,6330,0
|
|
20230831,193200,38149800,6330,6330,6330,6330,0
|
|
20230831,193100,38149800,6330,6330,6330,6330,0
|
|
20230831,193000,38149800,6330,6330,6330,6330,0
|
|
20230831,192900,38149800,6330,6330,6330,6330,0
|
|
20230831,192800,38149800,6330,6330,6330,6330,0
|
|
20230831,192700,38149800,6330,6330,6330,6330,0
|
|
20230831,192600,38149800,6330,6330,6330,6330,0
|
|
20230831,192500,38149800,6330,6330,6330,6330,0
|
|
20230831,192400,38149800,6330,6330,6330,6330,0
|
|
20230831,192300,38149800,6330,6330,6330,6330,0
|
|
20230831,192200,38149800,6330,6330,6330,6330,0
|
|
20230831,192100,38149800,6330,6330,6330,6330,0
|
|
20230831,192000,38149800,6330,6330,6330,6330,0
|
|
20230831,191900,38149800,6330,6330,6330,6330,0
|
|
20230831,191800,38149800,6330,6330,6330,6330,0
|
|
20230831,191700,38149800,6330,6330,6330,6330,0
|
|
20230831,191600,38149800,6330,6330,6330,6330,0
|
|
20230831,191500,38149800,6330,6330,6330,6330,0
|
|
20230831,191400,38149800,6330,6330,6330,6330,0
|
|
20230831,191300,38149800,6330,6330,6330,6330,0
|
|
20230831,191200,38149800,6330,6330,6330,6330,0
|
|
20230831,191100,38149800,6330,6330,6330,6330,0
|
|
20230831,191000,38149800,6330,6330,6330,6330,0
|
|
20230831,190900,38149800,6330,6330,6330,6330,143
|
|
20230831,190800,38149800,6330,6330,6330,6330,0
|
|
20230831,190700,38149800,6330,6330,6330,6330,0
|
|
20230831,190600,38149800,6330,6330,6330,6330,0
|
|
20230831,190500,38149800,6330,6330,6330,6330,0
|
|
20230831,190400,38149800,6330,6330,6330,6330,0
|
|
20230831,190300,38149800,6330,6330,6330,6330,0
|
|
20230831,190200,38149800,6330,6330,6330,6330,0
|
|
20230831,190100,38149800,6330,6330,6330,6330,0
|
|
20230831,190000,38149800,6330,6330,6330,6330,0
|
|
20230831,185900,38149800,6330,6330,6330,6330,0
|
|
20230831,185800,38149800,6330,6330,6330,6330,0
|
|
20230831,185700,38149800,6330,6330,6330,6330,0
|
|
20230831,185600,38149800,6330,6330,6330,6330,0
|
|
20230831,185500,38149800,6330,6330,6330,6330,0
|
|
20230831,185400,38149800,6330,6330,6330,6330,0
|
|
20230831,185300,38149800,6330,6330,6330,6330,0
|
|
20230831,185200,38149800,6330,6330,6330,6330,0
|
|
20230831,185100,38149800,6330,6330,6330,6330,0
|
|
20230831,185000,38149800,6330,6330,6330,6330,0
|
|
20230831,184900,38149800,6330,6330,6330,6330,0
|
|
20230831,184800,38149800,6330,6330,6330,6330,0
|
|
20230831,184700,38149800,6330,6330,6330,6330,0
|
|
20230831,184600,38149800,6330,6330,6330,6330,0
|
|
20230831,184500,38149800,6330,6330,6330,6330,0
|
|
20230831,184400,38149800,6330,6330,6330,6330,0
|
|
20230831,184300,38149800,6330,6330,6330,6330,0
|
|
20230831,184200,38149800,6330,6330,6330,6330,0
|
|
20230831,184100,38149800,6330,6330,6330,6330,0
|
|
20230831,184000,38149800,6330,6330,6330,6330,0
|
|
20230831,183900,38149800,6330,6330,6330,6330,143
|
|
20230831,183800,38149800,6330,6330,6330,6330,0
|
|
20230831,183700,38149800,6330,6330,6330,6330,0
|
|
20230831,183600,38149800,6330,6330,6330,6330,0
|
|
20230831,183500,38149800,6330,6330,6330,6330,0
|
|
20230831,183400,38149800,6330,6330,6330,6330,0
|
|
20230831,183300,38149800,6330,6330,6330,6330,0
|
|
20230831,183200,38149800,6330,6330,6330,6330,0
|
|
20230831,183100,38149800,6330,6330,6330,6330,0
|
|
20230831,183000,38149800,6330,6330,6330,6330,0
|
|
20230831,182900,38149800,6330,6330,6330,6330,0
|
|
20230831,182800,38149800,6330,6330,6330,6330,0
|
|
20230831,182700,38149800,6330,6330,6330,6330,0
|
|
20230831,182600,38149800,6330,6330,6330,6330,0
|
|
20230831,182500,38149800,6330,6330,6330,6330,0
|
|
20230831,182400,38149800,6330,6330,6330,6330,0
|
|
20230831,182300,38149800,6330,6330,6330,6330,0
|
|
20230831,182200,38149800,6330,6330,6330,6330,0
|
|
20230831,182100,38149800,6330,6330,6330,6330,0
|
|
20230831,182000,38149800,6330,6330,6330,6330,0
|
|
20230831,181900,38149800,6330,6330,6330,6330,0
|
|
20230831,181800,38149800,6330,6330,6330,6330,0
|
|
20230831,181700,38149800,6330,6330,6330,6330,0
|
|
20230831,181600,38149800,6330,6330,6330,6330,0
|
|
20230831,181500,38149800,6330,6330,6330,6330,0
|
|
20230831,181400,38149800,6330,6330,6330,6330,0
|
|
20230831,181300,38149800,6330,6330,6330,6330,0
|
|
20230831,181200,38149800,6330,6330,6330,6330,0
|
|
20230831,181100,38149800,6330,6330,6330,6330,0
|
|
20230831,181000,38149800,6330,6330,6330,6330,0
|
|
20230831,180900,38149800,6330,6330,6330,6330,143
|
|
20230831,180800,38149800,6330,6330,6330,6330,0
|
|
20230831,180700,38149800,6330,6330,6330,6330,0
|
|
20230831,180600,38149800,6330,6330,6330,6330,0
|
|
20230831,180500,38149800,6330,6330,6330,6330,0
|
|
20230831,180400,38149800,6330,6330,6330,6330,0
|
|
20230831,180300,38149800,6330,6330,6330,6330,0
|
|
20230831,180200,38149800,6330,6330,6330,6330,0
|
|
20230831,180100,38149800,6330,6330,6330,6330,0
|
|
20230831,180000,38149800,6330,6330,6330,6330,0
|
|
20230831,175900,38149800,6330,6330,6330,6330,0
|
|
20230831,175800,38149800,6330,6330,6330,6330,0
|
|
20230831,175700,38149800,6330,6330,6330,6330,0
|
|
20230831,175600,38149800,6330,6330,6330,6330,0
|
|
20230831,175500,38149800,6330,6330,6330,6330,0
|
|
20230831,175400,38149800,6330,6330,6330,6330,0
|
|
20230831,175300,38149800,6330,6330,6330,6330,0
|
|
20230831,175200,38149800,6330,6330,6330,6330,0
|
|
20230831,175100,38149800,6330,6330,6330,6330,0
|
|
20230831,175000,38149800,6330,6330,6330,6330,0
|
|
20230831,174900,38149800,6330,6330,6330,6330,0
|
|
20230831,174800,38149800,6330,6330,6330,6330,0
|
|
20230831,174700,38149800,6330,6330,6330,6330,0
|
|
20230831,174600,38149800,6330,6330,6330,6330,0
|
|
20230831,174500,38149800,6330,6330,6330,6330,0
|
|
20230831,174400,38149800,6330,6330,6330,6330,0
|
|
20230831,174300,38149800,6330,6330,6330,6330,0
|
|
20230831,174200,38149800,6330,6330,6330,6330,0
|
|
20230831,174100,38149800,6330,6330,6330,6330,0
|
|
20230831,174000,38149800,6330,6330,6330,6330,0
|
|
20230831,173900,38149800,6330,6330,6330,6330,143
|
|
20230831,173800,38149800,6330,6330,6330,6330,0
|
|
20230831,173700,38149800,6330,6330,6330,6330,0
|
|
20230831,173600,38149800,6330,6330,6330,6330,0
|
|
20230831,173500,38149800,6330,6330,6330,6330,0
|
|
20230831,173400,38149800,6330,6330,6330,6330,0
|
|
20230831,173300,38149800,6330,6330,6330,6330,0
|
|
20230831,173200,38149800,6330,6330,6330,6330,0
|
|
20230831,173100,38149800,6330,6330,6330,6330,0
|
|
20230831,173000,38149800,6330,6330,6330,6330,0
|
|
20230831,172900,38149800,6330,6330,6330,6330,0
|
|
20230831,172800,38149800,6330,6330,6330,6330,0
|
|
20230831,172700,38149800,6330,6330,6330,6330,0
|
|
20230831,172600,38149800,6330,6330,6330,6330,0
|
|
20230831,172500,38149800,6330,6330,6330,6330,0
|
|
20230831,172400,38149800,6330,6330,6330,6330,0
|
|
20230831,172300,38149800,6330,6330,6330,6330,0
|
|
20230831,172200,38149800,6330,6330,6330,6330,0
|
|
20230831,172100,38149800,6330,6330,6330,6330,0
|
|
20230831,172000,38149800,6330,6330,6330,6330,0
|
|
20230831,171900,38149800,6330,6330,6330,6330,0
|
|
20230831,171800,38149800,6330,6330,6330,6330,0
|
|
20230831,171700,38149800,6330,6330,6330,6330,0
|
|
20230831,171600,38149800,6330,6330,6330,6330,0
|
|
20230831,171500,38149800,6330,6330,6330,6330,0
|
|
20230831,171400,38149800,6330,6330,6330,6330,0
|
|
20230831,171300,38149800,6330,6330,6330,6330,0
|
|
20230831,171200,38149800,6330,6330,6330,6330,0
|
|
20230831,171100,38149800,6330,6330,6330,6330,0
|
|
20230831,171000,38149800,6330,6330,6330,6330,0
|
|
20230831,170900,38149800,6330,6330,6330,6330,143
|
|
20230831,170800,38149800,6330,6330,6330,6330,0
|
|
20230831,170700,38149800,6330,6330,6330,6330,0
|
|
20230831,170600,38149800,6330,6330,6330,6330,0
|
|
20230831,170500,38149800,6330,6330,6330,6330,0
|
|
20230831,170400,38149800,6330,6330,6330,6330,0
|
|
20230831,170300,38149800,6330,6330,6330,6330,0
|
|
20230831,170200,38149800,6330,6330,6330,6330,0
|
|
20230831,170100,38149800,6330,6330,6330,6330,0
|
|
20230831,170000,38149800,6330,6330,6330,6330,0
|
|
20230831,165900,38149800,6330,6330,6330,6330,0
|
|
20230831,165800,38149800,6330,6330,6330,6330,0
|
|
20230831,165700,38149800,6330,6330,6330,6330,0
|
|
20230831,165600,38149800,6330,6330,6330,6330,0
|
|
20230831,165500,38149800,6330,6330,6330,6330,0
|
|
20230831,165400,38149800,6330,6330,6330,6330,0
|
|
20230831,165300,38149800,6330,6330,6330,6330,0
|
|
20230831,165200,38149800,6330,6330,6330,6330,0
|
|
20230831,165100,38149800,6330,6330,6330,6330,0
|
|
20230831,165000,38149800,6330,6330,6330,6330,0
|
|
20230831,164900,38149800,6330,6330,6330,6330,0
|
|
20230831,164800,38149800,6330,6330,6330,6330,0
|
|
20230831,164700,38149800,6330,6330,6330,6330,0
|
|
20230831,164600,38149800,6330,6330,6330,6330,0
|
|
20230831,164500,38149800,6330,6330,6330,6330,0
|
|
20230831,164400,38149800,6330,6330,6330,6330,0
|
|
20230831,164300,38149800,6330,6330,6330,6330,0
|
|
20230831,164200,38149800,6330,6330,6330,6330,0
|
|
20230831,164100,38149800,6330,6330,6330,6330,0
|
|
20230831,164000,38149800,6330,6330,6330,6330,0
|
|
20230831,163900,38149800,6330,6330,6330,6330,143
|
|
20230831,163800,38149800,6330,6330,6330,6330,0
|
|
20230831,163700,38149800,6330,6330,6330,6330,0
|
|
20230831,163600,38149800,6330,6330,6330,6330,0
|
|
20230831,163500,38149800,6330,6330,6330,6330,0
|
|
20230831,163400,38149800,6330,6330,6330,6330,0
|
|
20230831,163300,38149800,6330,6330,6330,6330,0
|
|
20230831,163200,38149800,6330,6330,6330,6330,0
|
|
20230831,163100,38149800,6330,6330,6330,6330,0
|
|
20230831,163000,38149800,6330,6330,6330,6330,0
|
|
20230831,162900,38149800,6330,6330,6330,6330,0
|
|
20230831,162800,38149800,6330,6330,6330,6330,0
|
|
20230831,162700,38149800,6330,6330,6330,6330,0
|
|
20230831,162600,38149800,6330,6330,6330,6330,0
|
|
20230831,162500,38149800,6330,6330,6330,6330,0
|
|
20230831,162400,38149800,6330,6330,6330,6330,0
|
|
20230831,162300,38149800,6330,6330,6330,6330,0
|
|
20230831,162200,38149800,6330,6330,6330,6330,0
|
|
20230831,162100,38149800,6330,6330,6330,6330,0
|
|
20230831,162000,38149800,6330,6330,6330,6330,0
|
|
20230831,161900,38149800,6330,6330,6330,6330,0
|
|
20230831,161800,38149800,6330,6330,6330,6330,0
|
|
20230831,161700,38149800,6330,6330,6330,6330,0
|
|
20230831,161600,38149800,6330,6330,6330,6330,0
|
|
20230831,161500,38149800,6330,6330,6330,6330,0
|
|
20230831,161400,38149800,6330,6330,6330,6330,0
|
|
20230831,161300,38149800,6330,6330,6330,6330,0
|
|
20230831,161200,38149800,6330,6330,6330,6330,0
|
|
20230831,161100,38149800,6330,6330,6330,6330,0
|
|
20230831,161000,38149800,6330,6330,6330,6330,0
|
|
20230831,160900,38149800,6330,6330,6330,6330,143
|
|
20230831,160800,38149800,6330,6330,6330,6330,0
|
|
20230831,160700,38149800,6330,6330,6330,6330,0
|
|
20230831,160600,38149800,6330,6330,6330,6330,0
|
|
20230831,160500,38149800,6330,6330,6330,6330,0
|
|
20230831,160400,38149800,6330,6330,6330,6330,0
|
|
20230831,160300,38149800,6330,6330,6330,6330,0
|
|
20230831,160200,38149800,6330,6330,6330,6330,0
|
|
20230831,160100,38149800,6330,6330,6330,6330,0
|
|
20230831,160000,38149800,6330,6330,6330,6330,0
|
|
20230831,155900,38149800,6330,6330,6330,6330,0
|
|
20230831,155800,38149800,6330,6330,6330,6330,0
|
|
20230831,155700,38149800,6330,6330,6330,6330,0
|
|
20230831,155600,38149800,6330,6330,6330,6330,0
|
|
20230831,155500,38149800,6330,6330,6330,6330,0
|
|
20230831,155400,38149800,6330,6330,6330,6330,0
|
|
20230831,155300,38149800,6330,6330,6330,6330,0
|
|
20230831,155200,38149800,6330,6330,6330,6330,0
|
|
20230831,155100,38149800,6330,6330,6330,6330,0
|
|
20230831,155000,38149800,6330,6330,6330,6330,0
|
|
20230831,154900,38149800,6330,6330,6330,6330,0
|
|
20230831,154800,38149800,6330,6330,6330,6330,0
|
|
20230831,154700,38149800,6330,6330,6330,6330,0
|
|
20230831,154600,38149800,6330,6330,6330,6330,0
|
|
20230831,154500,38149800,6330,6330,6330,6330,0
|
|
20230831,154400,38149800,6330,6330,6330,6330,0
|
|
20230831,154300,38149800,6330,6330,6330,6330,0
|
|
20230831,154200,38149800,6330,6330,6330,6330,0
|
|
20230831,154100,38149800,6330,6330,6330,6330,0
|
|
20230831,154000,38149800,6330,6330,6330,6330,0
|
|
20230831,153900,38149800,6330,6330,6330,6330,143
|
|
20230831,153800,38149800,6330,6330,6330,6330,0
|
|
20230831,153700,38149800,6330,6330,6330,6330,0
|
|
20230831,153600,38149800,6330,6330,6330,6330,0
|
|
20230831,153500,38149800,6330,6330,6330,6330,0
|
|
20230831,153400,38149800,6330,6330,6330,6330,0
|
|
20230831,153300,38149800,6330,6330,6330,6330,0
|
|
20230831,153200,38149800,6330,6330,6330,6330,0
|
|
20230831,153100,38149800,6330,6330,6330,6330,0
|
|
20230831,153000,38149800,6330,6330,6330,6330,143
|
|
20230831,152900,37244610,6330,6330,6330,6330,0
|
|
20230831,152800,37244610,6330,6330,6330,6330,0
|
|
20230831,152700,37244610,6330,6330,6330,6330,0
|
|
20230831,152600,37244610,6330,6330,6330,6330,0
|
|
20230831,152500,37244610,6330,6330,6330,6330,0
|
|
20230831,152400,37244610,6330,6330,6330,6330,0
|
|
20230831,152300,37244610,6330,6330,6330,6330,0
|
|
20230831,152200,37244610,6330,6330,6330,6330,0
|
|
20230831,152100,37244610,6330,6330,6330,6330,0
|
|
20230831,152000,37244610,6330,6330,6330,6330,0
|
|
20230831,151900,37244610,6330,6320,6330,6320,440
|
|
20230831,151800,34463780,6320,6320,6320,6320,0
|
|
20230831,151700,34463780,6320,6320,6320,6320,0
|
|
20230831,151600,34463780,6320,6320,6320,6320,0
|
|
20230831,151500,34463780,6320,6320,6320,6310,3
|
|
20230831,151400,34444830,6260,6290,6290,6260,472
|
|
20230831,151300,31485450,6320,6320,6320,6320,0
|
|
20230831,151200,31485450,6320,6320,6320,6320,0
|
|
20230831,151100,31485450,6320,6320,6320,6320,2
|
|
20230831,151000,31472810,6320,6320,6320,6320,0
|
|
20230831,150900,31472810,6320,6320,6320,6320,0
|
|
20230831,150800,31472810,6320,6320,6320,6320,0
|
|
20230831,150700,31472810,6320,6320,6320,6320,0
|
|
20230831,150600,31472810,6320,6310,6320,6310,85
|
|
20230831,150500,30936400,6310,6310,6310,6310,0
|
|
20230831,150400,30936400,6310,6310,6310,6310,0
|
|
20230831,150300,30936400,6310,6310,6310,6310,0
|
|
20230831,150200,30936400,6310,6310,6310,6310,0
|
|
20230831,150100,30936400,6310,6310,6310,6310,0
|
|
20230831,150000,30936400,6310,6310,6310,6310,0
|
|
20230831,145900,30936400,6310,6310,6310,6310,0
|
|
20230831,145800,30936400,6310,6310,6310,6310,1
|
|
20230831,145700,30930090,6310,6310,6310,6310,0
|
|
20230831,145600,30930090,6310,6300,6310,6300,100
|
|
20230831,145500,30300080,6300,6300,6300,6300,10
|
|
20230831,145400,30237080,6300,6300,6300,6300,0
|
|
20230831,145300,30237080,6300,6300,6300,6300,150
|
|
20230831,145200,29292080,6300,6300,6300,6300,0
|
|
20230831,145100,29292080,6300,6300,6300,6300,13
|
|
20230831,145000,29210180,6320,6320,6320,6320,0
|
|
20230831,144900,29210180,6320,6320,6320,6320,0
|
|
20230831,144800,29210180,6320,6320,6320,6320,0
|
|
20230831,144700,29210180,6320,6320,6320,6320,0
|
|
20230831,144600,29210180,6320,6320,6320,6320,0
|
|
20230831,144500,29210180,6320,6320,6320,6320,0
|
|
20230831,144400,29210180,6320,6320,6320,6320,0
|
|
20230831,144300,29210180,6320,6320,6320,6320,0
|
|
20230831,144200,29210180,6320,6320,6320,6320,0
|
|
20230831,144100,29210180,6320,6320,6320,6320,0
|
|
20230831,144000,29210180,6320,6320,6320,6320,0
|
|
20230831,143900,29210180,6320,6320,6320,6320,0
|
|
20230831,143800,29210180,6320,6320,6320,6320,0
|
|
20230831,143700,29210180,6320,6320,6320,6320,0
|
|
20230831,143600,29210180,6320,6320,6320,6320,0
|
|
20230831,143500,29210180,6320,6320,6320,6320,0
|
|
20230831,143400,29210180,6320,6320,6320,6320,0
|
|
20230831,143300,29210180,6320,6320,6320,6320,0
|
|
20230831,143200,29210180,6320,6320,6320,6320,0
|
|
20230831,143100,29210180,6320,6320,6320,6320,0
|
|
20230831,143000,29210180,6320,6320,6320,6320,0
|
|
20230831,142900,29210180,6320,6320,6320,6320,0
|
|
20230831,142800,29210180,6320,6320,6320,6320,0
|
|
20230831,142700,29210180,6320,6320,6320,6320,0
|
|
20230831,142600,29210180,6320,6320,6320,6320,0
|
|
20230831,142500,29210180,6320,6320,6320,6320,0
|
|
20230831,142400,29210180,6320,6320,6320,6320,0
|
|
20230831,142300,29210180,6320,6320,6320,6320,0
|
|
20230831,142200,29210180,6320,6320,6320,6320,0
|
|
20230831,142100,29210180,6320,6320,6320,6320,0
|
|
20230831,142000,29210180,6320,6320,6320,6320,0
|
|
20230831,141900,29210180,6320,6320,6320,6320,20
|
|
20230831,141800,29083780,6320,6320,6320,6320,0
|
|
20230831,141700,29083780,6320,6320,6320,6320,0
|
|
20230831,141600,29083780,6320,6320,6320,6320,0
|
|
20230831,141500,29083780,6320,6320,6320,6320,0
|
|
20230831,141400,29083780,6320,6320,6320,6320,0
|
|
20230831,141300,29083780,6320,6320,6320,6320,10
|
|
20230831,141200,29020580,6320,6320,6320,6320,0
|
|
20230831,141100,29020580,6320,6320,6320,6320,0
|
|
20230831,141000,29020580,6320,6320,6320,6320,10
|
|
20230831,140900,28957380,6270,6270,6270,6270,75
|
|
20230831,140800,28487130,6320,6290,6320,6290,13
|
|
20230831,140700,28405330,6290,6290,6290,6290,0
|
|
20230831,140600,28405330,6290,6290,6290,6290,0
|
|
20230831,140500,28405330,6290,6290,6290,6290,1
|
|
20230831,140400,28399040,6280,6280,6280,6280,0
|
|
20230831,140300,28399040,6280,6280,6280,6280,0
|
|
20230831,140200,28399040,6280,6280,6280,6280,17
|
|
20230831,140100,28292280,6280,6280,6280,6280,37
|
|
20230831,140000,28059920,6290,6290,6290,6290,9
|
|
20230831,135900,28003310,6330,6330,6330,6330,0
|
|
20230831,135800,28003310,6330,6330,6330,6330,0
|
|
20230831,135700,28003310,6330,6330,6330,6330,0
|
|
20230831,135600,28003310,6330,6330,6330,6330,0
|
|
20230831,135500,28003310,6330,6330,6330,6330,0
|
|
20230831,135400,28003310,6330,6330,6330,6330,0
|
|
20230831,135300,28003310,6330,6330,6330,6330,0
|
|
20230831,135200,28003310,6330,6330,6330,6330,0
|
|
20230831,135100,28003310,6330,6330,6330,6330,0
|
|
20230831,135000,28003310,6330,6330,6330,6330,0
|
|
20230831,134900,28003310,6330,6330,6330,6330,0
|
|
20230831,134800,28003310,6330,6330,6330,6330,0
|
|
20230831,134700,28003310,6330,6330,6330,6330,0
|
|
20230831,134600,28003310,6330,6330,6330,6330,0
|
|
20230831,134500,28003310,6330,6330,6330,6330,0
|
|
20230831,134400,28003310,6330,6330,6330,6330,0
|
|
20230831,134300,28003310,6330,6330,6330,6330,0
|
|
20230831,134200,28003310,6330,6330,6330,6330,0
|
|
20230831,134100,28003310,6330,6330,6330,6330,0
|
|
20230831,134000,28003310,6330,6330,6330,6330,0
|
|
20230831,133900,28003310,6330,6330,6330,6330,0
|
|
20230831,133800,28003310,6330,6330,6330,6330,0
|
|
20230831,133700,28003310,6330,6330,6330,6330,0
|
|
20230831,133600,28003310,6330,6330,6330,6330,0
|
|
20230831,133500,28003310,6330,6330,6330,6330,0
|
|
20230831,133400,28003310,6330,6330,6330,6330,0
|
|
20230831,133300,28003310,6330,6330,6330,6330,0
|
|
20230831,133200,28003310,6330,6330,6330,6330,0
|
|
20230831,133100,28003310,6330,6330,6330,6330,1
|
|
20230831,133000,27996980,6340,6340,6340,6340,0
|
|
20230831,132900,27996980,6340,6340,6340,6340,0
|
|
20230831,132800,27996980,6340,6340,6340,6340,0
|
|
20230831,132700,27996980,6340,6340,6340,6340,0
|
|
20230831,132600,27996980,6340,6340,6340,6340,0
|
|
20230831,132500,27996980,6340,6340,6340,6340,0
|
|
20230831,132400,27996980,6340,6340,6340,6340,0
|
|
20230831,132300,27996980,6340,6310,6340,6310,42
|
|
20230831,132200,27731300,6310,6300,6310,6300,92
|
|
20230831,132100,27151160,6320,6320,6320,6320,0
|
|
20230831,132000,27151160,6320,6320,6320,6320,0
|
|
20230831,131900,27151160,6320,6320,6320,6320,1
|
|
20230831,131800,27144840,6270,6270,6270,6270,254
|
|
20230831,131700,25552260,6270,6290,6290,6270,210
|
|
20230831,131600,24232860,6270,6270,6270,6270,0
|
|
20230831,131500,24232860,6270,6270,6270,6270,0
|
|
20230831,131400,24232860,6270,6310,6310,6270,100
|
|
20230831,131300,23604320,6360,6360,6360,6360,0
|
|
20230831,131200,23604320,6360,6360,6360,6360,0
|
|
20230831,131100,23604320,6360,6360,6360,6360,0
|
|
20230831,131000,23604320,6360,6360,6360,6360,0
|
|
20230831,130900,23604320,6360,6360,6360,6360,0
|
|
20230831,130800,23604320,6360,6360,6360,6360,10
|
|
20230831,130700,23540720,6360,6360,6360,6360,0
|
|
20230831,130600,23540720,6360,6360,6360,6360,0
|
|
20230831,130500,23540720,6360,6360,6360,6360,2
|
|
20230831,130400,23528000,6360,6360,6360,6360,0
|
|
20230831,130300,23528000,6360,6360,6360,6360,0
|
|
20230831,130200,23528000,6360,6360,6360,6360,0
|
|
20230831,130100,23528000,6360,6360,6360,6360,0
|
|
20230831,130000,23528000,6360,6360,6360,6360,0
|
|
20230831,125900,23528000,6360,6360,6360,6360,0
|
|
20230831,125800,23528000,6360,6360,6360,6360,0
|
|
20230831,125700,23528000,6360,6360,6360,6360,0
|
|
20230831,125600,23528000,6360,6360,6360,6360,0
|
|
20230831,125500,23528000,6360,6360,6360,6360,0
|
|
20230831,125400,23528000,6360,6360,6360,6360,0
|
|
20230831,125300,23528000,6360,6360,6360,6360,0
|
|
20230831,125200,23528000,6360,6360,6360,6360,12
|
|
20230831,125100,23451680,6350,6350,6350,6350,0
|
|
20230831,125000,23451680,6350,6350,6350,6350,150
|
|
20230831,124900,22499180,6350,6350,6350,6350,0
|
|
20230831,124800,22499180,6350,6340,6350,6330,23
|
|
20230831,124700,22353350,6350,6350,6350,6350,0
|
|
20230831,124600,22353350,6350,6350,6350,6350,0
|
|
20230831,124500,22353350,6350,6350,6350,6350,0
|
|
20230831,124400,22353350,6350,6350,6350,6350,0
|
|
20230831,124300,22353350,6350,6350,6350,6350,0
|
|
20230831,124200,22353350,6350,6350,6350,6350,0
|
|
20230831,124100,22353350,6350,6350,6350,6350,0
|
|
20230831,124000,22353350,6350,6350,6350,6350,0
|
|
20230831,123900,22353350,6350,6350,6350,6350,150
|
|
20230831,123800,21400850,6350,6350,6350,6350,0
|
|
20230831,123700,21400850,6350,6350,6350,6350,0
|
|
20230831,123600,21400850,6350,6350,6350,6350,0
|
|
20230831,123500,21400850,6350,6350,6350,6350,0
|
|
20230831,123400,21400850,6350,6350,6350,6350,2
|
|
20230831,123300,21388150,6350,6350,6350,6350,0
|
|
20230831,123200,21388150,6350,6350,6350,6350,1
|
|
20230831,123100,21381800,6350,6350,6350,6350,0
|
|
20230831,123000,21381800,6350,6350,6350,6350,0
|
|
20230831,122900,21381800,6350,6350,6350,6350,0
|
|
20230831,122800,21381800,6350,6350,6350,6350,0
|
|
20230831,122700,21381800,6350,6350,6350,6350,0
|
|
20230831,122600,21381800,6350,6350,6350,6350,0
|
|
20230831,122500,21381800,6350,6350,6350,6350,0
|
|
20230831,122400,21381800,6350,6350,6350,6350,0
|
|
20230831,122300,21381800,6350,6350,6350,6350,0
|
|
20230831,122200,21381800,6350,6350,6350,6350,0
|
|
20230831,122100,21381800,6350,6350,6350,6350,0
|
|
20230831,122000,21381800,6350,6350,6350,6350,0
|
|
20230831,121900,21381800,6350,6350,6350,6350,0
|
|
20230831,121800,21381800,6350,6350,6350,6350,150
|
|
20230831,121700,20429300,6350,6350,6350,6350,0
|
|
20230831,121600,20429300,6350,6350,6350,6350,14
|
|
20230831,121500,20340400,6350,6350,6350,6350,0
|
|
20230831,121400,20340400,6350,6300,6350,6300,126
|
|
20230831,121300,19546550,6350,6350,6350,6350,0
|
|
20230831,121200,19546550,6350,6350,6350,6350,0
|
|
20230831,121100,19546550,6350,6350,6350,6350,0
|
|
20230831,121000,19546550,6350,6350,6350,6350,73
|
|
20230831,120900,19083000,6350,6350,6350,6350,0
|
|
20230831,120800,19083000,6350,6350,6350,6350,0
|
|
20230831,120700,19083000,6350,6350,6350,6350,0
|
|
20230831,120600,19083000,6350,6350,6350,6350,0
|
|
20230831,120500,19083000,6350,6350,6350,6350,0
|
|
20230831,120400,19083000,6350,6350,6350,6350,0
|
|
20230831,120300,19083000,6350,6350,6350,6350,0
|
|
20230831,120200,19083000,6350,6350,6350,6350,0
|
|
20230831,120100,19083000,6350,6350,6350,6350,0
|
|
20230831,120000,19083000,6350,6350,6350,6350,0
|
|
20230831,115900,19083000,6350,6350,6350,6350,0
|
|
20230831,115800,19083000,6350,6340,6350,6340,36
|
|
20230831,115700,18854750,6340,6290,6340,6290,368
|
|
20230831,115600,16530630,6340,6340,6340,6340,0
|
|
20230831,115500,16530630,6340,6330,6340,6330,21
|
|
20230831,115400,16397690,6290,6290,6290,6290,0
|
|
20230831,115300,16397690,6290,6290,6290,6290,0
|
|
20230831,115200,16397690,6290,6290,6290,6290,0
|
|
20230831,115100,16397690,6290,6290,6290,6290,0
|
|
20230831,115000,16397690,6290,6290,6290,6290,0
|
|
20230831,114900,16397690,6290,6290,6290,6290,0
|
|
20230831,114800,16397690,6290,6290,6290,6290,0
|
|
20230831,114700,16397690,6290,6290,6290,6290,0
|
|
20230831,114600,16397690,6290,6290,6290,6290,0
|
|
20230831,114500,16397690,6290,6290,6290,6290,0
|
|
20230831,114400,16397690,6290,6290,6290,6290,0
|
|
20230831,114300,16397690,6290,6290,6290,6290,0
|
|
20230831,114200,16397690,6290,6290,6290,6290,0
|
|
20230831,114100,16397690,6290,6290,6290,6290,23
|
|
20230831,114000,16253020,6290,6290,6290,6290,0
|
|
20230831,113900,16253020,6290,6290,6290,6290,0
|
|
20230831,113800,16253020,6290,6290,6290,6290,0
|
|
20230831,113700,16253020,6290,6290,6290,6290,0
|
|
20230831,113600,16253020,6290,6290,6290,6290,0
|
|
20230831,113500,16253020,6290,6290,6290,6290,0
|
|
20230831,113400,16253020,6290,6290,6290,6290,0
|
|
20230831,113300,16253020,6290,6290,6290,6290,13
|
|
20230831,113200,16171250,6290,6290,6290,6290,0
|
|
20230831,113100,16171250,6290,6290,6290,6290,0
|
|
20230831,113000,16171250,6290,6290,6290,6290,0
|
|
20230831,112900,16171250,6290,6290,6290,6290,15
|
|
20230831,112800,16076900,6300,6310,6310,6290,161
|
|
20230831,112700,15062820,6340,6340,6340,6340,0
|
|
20230831,112600,15062820,6340,6340,6340,6340,0
|
|
20230831,112500,15062820,6340,6340,6340,6340,0
|
|
20230831,112400,15062820,6340,6340,6340,6340,0
|
|
20230831,112300,15062820,6340,6340,6340,6340,0
|
|
20230831,112200,15062820,6340,6340,6340,6340,0
|
|
20230831,112100,15062820,6340,6340,6340,6340,0
|
|
20230831,112000,15062820,6340,6340,6340,6340,0
|
|
20230831,111900,15062820,6340,6340,6340,6340,0
|
|
20230831,111800,15062820,6340,6340,6340,6340,0
|
|
20230831,111700,15062820,6340,6340,6340,6340,0
|
|
20230831,111600,15062820,6340,6340,6340,6340,0
|
|
20230831,111500,15062820,6340,6340,6340,6340,0
|
|
20230831,111400,15062820,6340,6340,6340,6340,0
|
|
20230831,111300,15062820,6340,6340,6340,6340,0
|
|
20230831,111200,15062820,6340,6340,6340,6340,0
|
|
20230831,111100,15062820,6340,6340,6340,6340,0
|
|
20230831,111000,15062820,6340,6340,6340,6340,1
|
|
20230831,110900,15056480,6300,6300,6300,6300,0
|
|
20230831,110800,15056480,6300,6300,6300,6300,0
|
|
20230831,110700,15056480,6300,6300,6300,6300,0
|
|
20230831,110600,15056480,6300,6300,6300,6300,0
|
|
20230831,110500,15056480,6300,6300,6300,6300,0
|
|
20230831,110400,15056480,6300,6300,6300,6300,0
|
|
20230831,110300,15056480,6300,6300,6300,6300,0
|
|
20230831,110200,15056480,6300,6300,6300,6300,0
|
|
20230831,110100,15056480,6300,6300,6300,6300,0
|
|
20230831,110000,15056480,6300,6300,6300,6300,0
|
|
20230831,105900,15056480,6300,6300,6300,6300,12
|
|
20230831,105800,14980880,6350,6350,6350,6350,40
|
|
20230831,105700,14726880,6350,6350,6350,6350,0
|
|
20230831,105600,14726880,6350,6340,6350,6340,160
|
|
20230831,105500,13711330,6350,6350,6350,6350,0
|
|
20230831,105400,13711330,6350,6340,6350,6340,2
|
|
20230831,105300,13698640,6350,6350,6350,6350,13
|
|
20230831,105200,13616090,6350,6350,6350,6350,0
|
|
20230831,105100,13616090,6350,6300,6350,6300,188
|
|
20230831,105000,12431640,6350,6310,6350,6310,100
|
|
20230831,104900,11798940,6300,6300,6300,6300,1
|
|
20230831,104800,11792640,6310,6310,6310,6310,113
|
|
20230831,104700,11079610,6310,6310,6310,6310,0
|
|
20230831,104600,11079610,6310,6310,6310,6310,0
|
|
20230831,104500,11079610,6310,6310,6310,6310,0
|
|
20230831,104400,11079610,6310,6310,6310,6310,0
|
|
20230831,104300,11079610,6310,6310,6310,6310,0
|
|
20230831,104200,11079610,6310,6310,6310,6310,0
|
|
20230831,104100,11079610,6310,6310,6310,6310,0
|
|
20230831,104000,11079610,6310,6310,6310,6310,1
|
|
20230831,103900,11073300,6350,6350,6350,6350,0
|
|
20230831,103800,11073300,6350,6350,6350,6350,1
|
|
20230831,103700,11066950,6320,6320,6320,6320,0
|
|
20230831,103600,11066950,6320,6320,6320,6320,30
|
|
20230831,103500,10877350,6350,6350,6350,6350,1
|
|
20230831,103400,10871000,6320,6330,6330,6320,52
|
|
20230831,103300,10541870,6350,6350,6350,6350,0
|
|
20230831,103200,10541870,6350,6350,6350,6350,0
|
|
20230831,103100,10541870,6350,6350,6350,6350,0
|
|
20230831,103000,10541870,6350,6340,6350,6340,3
|
|
20230831,102900,10522840,6350,6350,6350,6350,0
|
|
20230831,102800,10522840,6350,6350,6350,6350,151
|
|
20230831,102700,9563990,6350,6350,6350,6350,0
|
|
20230831,102600,9563990,6350,6350,6350,6350,0
|
|
20230831,102500,9563990,6350,6350,6350,6350,0
|
|
20230831,102400,9563990,6350,6350,6350,6350,0
|
|
20230831,102300,9563990,6350,6350,6350,6350,0
|
|
20230831,102200,9563990,6350,6350,6350,6350,0
|
|
20230831,102100,9563990,6350,6350,6350,6350,0
|
|
20230831,102000,9563990,6350,6350,6350,6350,0
|
|
20230831,101900,9563990,6350,6350,6350,6350,1
|
|
20230831,101800,9557640,6330,6330,6330,6330,0
|
|
20230831,101700,9557640,6330,6330,6330,6330,0
|
|
20230831,101600,9557640,6330,6330,6330,6330,0
|
|
20230831,101500,9557640,6330,6330,6330,6330,0
|
|
20230831,101400,9557640,6330,6330,6330,6330,0
|
|
20230831,101300,9557640,6330,6330,6330,6330,18
|
|
20230831,101200,9443700,6340,6340,6340,6340,0
|
|
20230831,101100,9443700,6340,6340,6340,6340,30
|
|
20230831,101000,9253500,6350,6350,6350,6350,0
|
|
20230831,100900,9253500,6350,6350,6350,6350,0
|
|
20230831,100800,9253500,6350,6350,6350,6350,0
|
|
20230831,100700,9253500,6350,6350,6350,6350,0
|
|
20230831,100600,9253500,6350,6360,6360,6350,126
|
|
20230831,100500,8453250,6360,6360,6360,6360,0
|
|
20230831,100400,8453250,6360,6360,6360,6360,0
|
|
20230831,100300,8453250,6360,6360,6360,6360,0
|
|
20230831,100200,8453250,6360,6360,6360,6360,101
|
|
20230831,100100,7810890,6380,6380,6380,6380,0
|
|
20230831,100000,7810890,6380,6370,6380,6370,19
|
|
20230831,095900,7689850,6370,6370,6370,6370,0
|
|
20230831,095800,7689850,6370,6370,6370,6370,0
|
|
20230831,095700,7689850,6370,6370,6370,6370,0
|
|
20230831,095600,7689850,6370,6370,6370,6370,0
|
|
20230831,095500,7689850,6370,6370,6370,6370,0
|
|
20230831,095400,7689850,6370,6370,6370,6370,99
|
|
20230831,095300,7059220,6370,6370,6370,6370,101
|
|
20230831,095200,6415850,6390,6390,6390,6390,0
|
|
20230831,095100,6415850,6390,6390,6390,6390,0
|
|
20230831,095000,6415850,6390,6390,6390,6390,0
|
|
20230831,094900,6415850,6390,6390,6390,6390,0
|
|
20230831,094800,6415850,6390,6390,6390,6390,0
|
|
20230831,094700,6415850,6390,6370,6390,6370,100
|
|
20230831,094600,5778360,6370,6370,6370,6370,1
|
|
20230831,094500,5771990,6380,6380,6380,6380,1
|
|
20230831,094400,5765610,6380,6380,6380,6380,15
|
|
20230831,094300,5669910,6370,6370,6370,6370,0
|
|
20230831,094200,5669910,6370,6370,6370,6370,0
|
|
20230831,094100,5669910,6370,6370,6370,6370,0
|
|
20230831,094000,5669910,6370,6370,6370,6370,1
|
|
20230831,093900,5663540,6370,6370,6370,6370,0
|
|
20230831,093800,5663540,6370,6370,6370,6370,0
|
|
20230831,093700,5663540,6370,6370,6370,6370,0
|
|
20230831,093600,5663540,6370,6370,6370,6370,0
|
|
20230831,093500,5663540,6370,6370,6370,6370,1
|
|
20230831,093400,5657170,6350,6350,6350,6350,0
|
|
20230831,093300,5657170,6350,6350,6350,6350,0
|
|
20230831,093200,5657170,6350,6350,6350,6350,0
|
|
20230831,093100,5657170,6350,6370,6370,6350,245
|
|
20230831,093000,4099550,6370,6370,6370,6370,4
|
|
20230831,092900,4074070,6370,6370,6370,6370,0
|
|
20230831,092800,4074070,6370,6370,6370,6370,0
|
|
20230831,092700,4074070,6370,6370,6370,6370,5
|
|
20230831,092600,4042220,6370,6370,6370,6370,20
|
|
20230831,092500,3914820,6370,6370,6370,6370,9
|
|
20230831,092400,3857490,6370,6370,6370,6370,11
|
|
20230831,092300,3787420,6370,6360,6370,6360,7
|
|
20230831,092200,3742840,6360,6360,6360,6360,100
|
|
20230831,092100,3106840,6370,6370,6370,6370,3
|
|
20230831,092000,3087730,6360,6360,6360,6360,99
|
|
20230831,091900,2458090,6350,6350,6350,6350,0
|
|
20230831,091800,2458090,6350,6350,6350,6350,59
|
|
20230831,091700,2083440,6360,6360,6360,6360,0
|
|
20230831,091600,2083440,6360,6360,6360,6360,0
|
|
20230831,091500,2083440,6360,6360,6360,6360,0
|
|
20230831,091400,2083440,6360,6360,6360,6360,0
|
|
20230831,091300,2083440,6360,6360,6360,6360,30
|
|
20230831,091200,1892640,6370,6370,6370,6370,0
|
|
20230831,091100,1892640,6370,6370,6370,6370,0
|
|
20230831,091000,1892640,6370,6370,6370,6370,2
|
|
20230831,090900,1879900,6370,6370,6370,6370,0
|
|
20230831,090800,1879900,6370,6370,6370,6370,0
|
|
20230831,090700,1879900,6370,6370,6370,6370,0
|
|
20230831,090600,1879900,6370,6370,6370,6370,0
|
|
20230831,090500,1879900,6370,6370,6370,6370,3
|
|
20230831,090400,1860790,6370,6370,6370,6370,0
|
|
20230831,090300,1860790,6370,6370,6370,6370,0
|
|
20230831,090200,1860790,6370,6370,6370,6370,0
|
|
20230831,090100,1860790,6370,6370,6370,6370,1
|
|
20230831,090000,1854420,6370,6370,6440,6370,291
|