623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,192000,88372960,8840,8840,8840,8840,374
|
|
20230831,191900,88372960,8840,8840,8840,8840,0
|
|
20230831,191800,88372960,8840,8840,8840,8840,0
|
|
20230831,191700,88372960,8840,8840,8840,8840,0
|
|
20230831,191600,88372960,8840,8840,8840,8840,0
|
|
20230831,191500,88372960,8840,8840,8840,8840,0
|
|
20230831,191400,88372960,8840,8840,8840,8840,0
|
|
20230831,191300,88372960,8840,8840,8840,8840,0
|
|
20230831,191200,88372960,8840,8840,8840,8840,0
|
|
20230831,191100,88372960,8840,8840,8840,8840,0
|
|
20230831,191000,88372960,8840,8840,8840,8840,0
|
|
20230831,190900,88372960,8840,8840,8840,8840,0
|
|
20230831,190800,88372960,8840,8840,8840,8840,0
|
|
20230831,190700,88372960,8840,8840,8840,8840,0
|
|
20230831,190600,88372960,8840,8840,8840,8840,0
|
|
20230831,190500,88372960,8840,8840,8840,8840,0
|
|
20230831,190400,88372960,8840,8840,8840,8840,0
|
|
20230831,190300,88372960,8840,8840,8840,8840,0
|
|
20230831,190200,88372960,8840,8840,8840,8840,0
|
|
20230831,190100,88372960,8840,8840,8840,8840,0
|
|
20230831,190000,88372960,8840,8840,8840,8840,0
|
|
20230831,185900,88372960,8840,8840,8840,8840,0
|
|
20230831,185800,88372960,8840,8840,8840,8840,0
|
|
20230831,185700,88372960,8840,8840,8840,8840,0
|
|
20230831,185600,88372960,8840,8840,8840,8840,0
|
|
20230831,185500,88372960,8840,8840,8840,8840,0
|
|
20230831,185400,88372960,8840,8840,8840,8840,0
|
|
20230831,185300,88372960,8840,8840,8840,8840,0
|
|
20230831,185200,88372960,8840,8840,8840,8840,0
|
|
20230831,185100,88372960,8840,8840,8840,8840,0
|
|
20230831,185000,88372960,8840,8840,8840,8840,374
|
|
20230831,184900,88372960,8840,8840,8840,8840,0
|
|
20230831,184800,88372960,8840,8840,8840,8840,0
|
|
20230831,184700,88372960,8840,8840,8840,8840,0
|
|
20230831,184600,88372960,8840,8840,8840,8840,0
|
|
20230831,184500,88372960,8840,8840,8840,8840,0
|
|
20230831,184400,88372960,8840,8840,8840,8840,0
|
|
20230831,184300,88372960,8840,8840,8840,8840,0
|
|
20230831,184200,88372960,8840,8840,8840,8840,0
|
|
20230831,184100,88372960,8840,8840,8840,8840,0
|
|
20230831,184000,88372960,8840,8840,8840,8840,0
|
|
20230831,183900,88372960,8840,8840,8840,8840,0
|
|
20230831,183800,88372960,8840,8840,8840,8840,0
|
|
20230831,183700,88372960,8840,8840,8840,8840,0
|
|
20230831,183600,88372960,8840,8840,8840,8840,0
|
|
20230831,183500,88372960,8840,8840,8840,8840,0
|
|
20230831,183400,88372960,8840,8840,8840,8840,0
|
|
20230831,183300,88372960,8840,8840,8840,8840,0
|
|
20230831,183200,88372960,8840,8840,8840,8840,0
|
|
20230831,183100,88372960,8840,8840,8840,8840,0
|
|
20230831,183000,88372960,8840,8840,8840,8840,0
|
|
20230831,182900,88372960,8840,8840,8840,8840,0
|
|
20230831,182800,88372960,8840,8840,8840,8840,0
|
|
20230831,182700,88372960,8840,8840,8840,8840,0
|
|
20230831,182600,88372960,8840,8840,8840,8840,0
|
|
20230831,182500,88372960,8840,8840,8840,8840,0
|
|
20230831,182400,88372960,8840,8840,8840,8840,0
|
|
20230831,182300,88372960,8840,8840,8840,8840,0
|
|
20230831,182200,88372960,8840,8840,8840,8840,0
|
|
20230831,182100,88372960,8840,8840,8840,8840,0
|
|
20230831,182000,88372960,8840,8840,8840,8840,374
|
|
20230831,181900,88372960,8840,8840,8840,8840,0
|
|
20230831,181800,88372960,8840,8840,8840,8840,0
|
|
20230831,181700,88372960,8840,8840,8840,8840,0
|
|
20230831,181600,88372960,8840,8840,8840,8840,0
|
|
20230831,181500,88372960,8840,8840,8840,8840,0
|
|
20230831,181400,88372960,8840,8840,8840,8840,0
|
|
20230831,181300,88372960,8840,8840,8840,8840,0
|
|
20230831,181200,88372960,8840,8840,8840,8840,0
|
|
20230831,181100,88372960,8840,8840,8840,8840,0
|
|
20230831,181000,88372960,8840,8840,8840,8840,0
|
|
20230831,180900,88372960,8840,8840,8840,8840,0
|
|
20230831,180800,88372960,8840,8840,8840,8840,0
|
|
20230831,180700,88372960,8840,8840,8840,8840,0
|
|
20230831,180600,88372960,8840,8840,8840,8840,0
|
|
20230831,180500,88372960,8840,8840,8840,8840,0
|
|
20230831,180400,88372960,8840,8840,8840,8840,0
|
|
20230831,180300,88372960,8840,8840,8840,8840,0
|
|
20230831,180200,88372960,8840,8840,8840,8840,0
|
|
20230831,180100,88372960,8840,8840,8840,8840,0
|
|
20230831,180000,88372960,8840,8840,8840,8840,0
|
|
20230831,175900,88372960,8840,8840,8840,8840,0
|
|
20230831,175800,88372960,8840,8840,8840,8840,0
|
|
20230831,175700,88372960,8840,8840,8840,8840,0
|
|
20230831,175600,88372960,8840,8840,8840,8840,0
|
|
20230831,175500,88372960,8840,8840,8840,8840,0
|
|
20230831,175400,88372960,8840,8840,8840,8840,0
|
|
20230831,175300,88372960,8840,8840,8840,8840,0
|
|
20230831,175200,88372960,8840,8840,8840,8840,0
|
|
20230831,175100,88372960,8840,8840,8840,8840,0
|
|
20230831,175000,88372960,8840,8840,8840,8840,374
|
|
20230831,174900,88372960,8840,8840,8840,8840,0
|
|
20230831,174800,88372960,8840,8840,8840,8840,0
|
|
20230831,174700,88372960,8840,8840,8840,8840,0
|
|
20230831,174600,88372960,8840,8840,8840,8840,0
|
|
20230831,174500,88372960,8840,8840,8840,8840,0
|
|
20230831,174400,88372960,8840,8840,8840,8840,0
|
|
20230831,174300,88372960,8840,8840,8840,8840,0
|
|
20230831,174200,88372960,8840,8840,8840,8840,0
|
|
20230831,174100,88372960,8840,8840,8840,8840,0
|
|
20230831,174000,88372960,8840,8840,8840,8840,0
|
|
20230831,173900,88372960,8840,8840,8840,8840,0
|
|
20230831,173800,88372960,8840,8840,8840,8840,0
|
|
20230831,173700,88372960,8840,8840,8840,8840,0
|
|
20230831,173600,88372960,8840,8840,8840,8840,0
|
|
20230831,173500,88372960,8840,8840,8840,8840,0
|
|
20230831,173400,88372960,8840,8840,8840,8840,0
|
|
20230831,173300,88372960,8840,8840,8840,8840,0
|
|
20230831,173200,88372960,8840,8840,8840,8840,0
|
|
20230831,173100,88372960,8840,8840,8840,8840,0
|
|
20230831,173000,88372960,8840,8840,8840,8840,0
|
|
20230831,172900,88372960,8840,8840,8840,8840,0
|
|
20230831,172800,88372960,8840,8840,8840,8840,0
|
|
20230831,172700,88372960,8840,8840,8840,8840,0
|
|
20230831,172600,88372960,8840,8840,8840,8840,0
|
|
20230831,172500,88372960,8840,8840,8840,8840,0
|
|
20230831,172400,88372960,8840,8840,8840,8840,0
|
|
20230831,172300,88372960,8840,8840,8840,8840,0
|
|
20230831,172200,88372960,8840,8840,8840,8840,0
|
|
20230831,172100,88372960,8840,8840,8840,8840,0
|
|
20230831,172000,88372960,8840,8840,8840,8840,374
|
|
20230831,171900,88372960,8840,8840,8840,8840,0
|
|
20230831,171800,88372960,8840,8840,8840,8840,0
|
|
20230831,171700,88372960,8840,8840,8840,8840,0
|
|
20230831,171600,88372960,8840,8840,8840,8840,0
|
|
20230831,171500,88372960,8840,8840,8840,8840,0
|
|
20230831,171400,88372960,8840,8840,8840,8840,0
|
|
20230831,171300,88372960,8840,8840,8840,8840,0
|
|
20230831,171200,88372960,8840,8840,8840,8840,0
|
|
20230831,171100,88372960,8840,8840,8840,8840,0
|
|
20230831,171000,88372960,8840,8840,8840,8840,0
|
|
20230831,170900,88372960,8840,8840,8840,8840,0
|
|
20230831,170800,88372960,8840,8840,8840,8840,0
|
|
20230831,170700,88372960,8840,8840,8840,8840,0
|
|
20230831,170600,88372960,8840,8840,8840,8840,0
|
|
20230831,170500,88372960,8840,8840,8840,8840,0
|
|
20230831,170400,88372960,8840,8840,8840,8840,0
|
|
20230831,170300,88372960,8840,8840,8840,8840,0
|
|
20230831,170200,88372960,8840,8840,8840,8840,0
|
|
20230831,170100,88372960,8840,8840,8840,8840,0
|
|
20230831,170000,88372960,8840,8840,8840,8840,0
|
|
20230831,165900,88372960,8840,8840,8840,8840,0
|
|
20230831,165800,88372960,8840,8840,8840,8840,0
|
|
20230831,165700,88372960,8840,8840,8840,8840,0
|
|
20230831,165600,88372960,8840,8840,8840,8840,0
|
|
20230831,165500,88372960,8840,8840,8840,8840,0
|
|
20230831,165400,88372960,8840,8840,8840,8840,0
|
|
20230831,165300,88372960,8840,8840,8840,8840,0
|
|
20230831,165200,88372960,8840,8840,8840,8840,0
|
|
20230831,165100,88372960,8840,8840,8840,8840,0
|
|
20230831,165000,88372960,8840,8840,8840,8840,374
|
|
20230831,164900,88372960,8840,8840,8840,8840,0
|
|
20230831,164800,88372960,8840,8840,8840,8840,0
|
|
20230831,164700,88372960,8840,8840,8840,8840,0
|
|
20230831,164600,88372960,8840,8840,8840,8840,0
|
|
20230831,164500,88372960,8840,8840,8840,8840,0
|
|
20230831,164400,88372960,8840,8840,8840,8840,0
|
|
20230831,164300,88372960,8840,8840,8840,8840,0
|
|
20230831,164200,88372960,8840,8840,8840,8840,0
|
|
20230831,164100,88372960,8840,8840,8840,8840,0
|
|
20230831,164000,88372960,8840,8840,8840,8840,0
|
|
20230831,163900,88372960,8840,8840,8840,8840,0
|
|
20230831,163800,88372960,8840,8840,8840,8840,0
|
|
20230831,163700,88372960,8840,8840,8840,8840,0
|
|
20230831,163600,88372960,8840,8840,8840,8840,0
|
|
20230831,163500,88372960,8840,8840,8840,8840,0
|
|
20230831,163400,88372960,8840,8840,8840,8840,0
|
|
20230831,163300,88372960,8840,8840,8840,8840,0
|
|
20230831,163200,88372960,8840,8840,8840,8840,0
|
|
20230831,163100,88372960,8840,8840,8840,8840,0
|
|
20230831,163000,88372960,8840,8840,8840,8840,0
|
|
20230831,162900,88372960,8840,8840,8840,8840,0
|
|
20230831,162800,88372960,8840,8840,8840,8840,0
|
|
20230831,162700,88372960,8840,8840,8840,8840,0
|
|
20230831,162600,88372960,8840,8840,8840,8840,0
|
|
20230831,162500,88372960,8840,8840,8840,8840,0
|
|
20230831,162400,88372960,8840,8840,8840,8840,0
|
|
20230831,162300,88372960,8840,8840,8840,8840,0
|
|
20230831,162200,88372960,8840,8840,8840,8840,0
|
|
20230831,162100,88372960,8840,8840,8840,8840,0
|
|
20230831,162000,88372960,8840,8840,8840,8840,374
|
|
20230831,161900,88372960,8840,8840,8840,8840,0
|
|
20230831,161800,88372960,8840,8840,8840,8840,0
|
|
20230831,161700,88372960,8840,8840,8840,8840,0
|
|
20230831,161600,88372960,8840,8840,8840,8840,0
|
|
20230831,161500,88372960,8840,8840,8840,8840,0
|
|
20230831,161400,88372960,8840,8840,8840,8840,0
|
|
20230831,161300,88372960,8840,8840,8840,8840,0
|
|
20230831,161200,88372960,8840,8840,8840,8840,0
|
|
20230831,161100,88372960,8840,8840,8840,8840,0
|
|
20230831,161000,88372960,8840,8840,8840,8840,0
|
|
20230831,160900,88372960,8840,8840,8840,8840,0
|
|
20230831,160800,88372960,8840,8840,8840,8840,0
|
|
20230831,160700,88372960,8840,8840,8840,8840,0
|
|
20230831,160600,88372960,8840,8840,8840,8840,0
|
|
20230831,160500,88372960,8840,8840,8840,8840,0
|
|
20230831,160400,88372960,8840,8840,8840,8840,0
|
|
20230831,160300,88372960,8840,8840,8840,8840,0
|
|
20230831,160200,88372960,8840,8840,8840,8840,0
|
|
20230831,160100,88372960,8840,8840,8840,8840,0
|
|
20230831,160000,88372960,8840,8840,8840,8840,0
|
|
20230831,155900,88372960,8840,8840,8840,8840,0
|
|
20230831,155800,88372960,8840,8840,8840,8840,0
|
|
20230831,155700,88372960,8840,8840,8840,8840,0
|
|
20230831,155600,88372960,8840,8840,8840,8840,0
|
|
20230831,155500,88372960,8840,8840,8840,8840,0
|
|
20230831,155400,88372960,8840,8840,8840,8840,0
|
|
20230831,155300,88372960,8840,8840,8840,8840,0
|
|
20230831,155200,88372960,8840,8840,8840,8840,0
|
|
20230831,155100,88372960,8840,8840,8840,8840,0
|
|
20230831,155000,88372960,8840,8840,8840,8840,374
|
|
20230831,154900,88372960,8840,8840,8840,8840,0
|
|
20230831,154800,88372960,8840,8840,8840,8840,0
|
|
20230831,154700,88372960,8840,8840,8840,8840,0
|
|
20230831,154600,88372960,8840,8840,8840,8840,0
|
|
20230831,154500,88372960,8840,8840,8840,8840,0
|
|
20230831,154400,88372960,8840,8840,8840,8840,0
|
|
20230831,154300,88372960,8840,8840,8840,8840,0
|
|
20230831,154200,88372960,8840,8840,8840,8840,0
|
|
20230831,154100,88372960,8840,8840,8840,8840,0
|
|
20230831,154000,88372960,8840,8840,8840,8840,0
|
|
20230831,153900,88372960,8840,8840,8840,8840,0
|
|
20230831,153800,88372960,8840,8840,8840,8840,0
|
|
20230831,153700,88372960,8840,8840,8840,8840,0
|
|
20230831,153600,88372960,8840,8840,8840,8840,0
|
|
20230831,153500,88372960,8840,8840,8840,8840,0
|
|
20230831,153400,88372960,8840,8840,8840,8840,0
|
|
20230831,153300,88372960,8840,8840,8840,8840,0
|
|
20230831,153200,88372960,8840,8840,8840,8840,0
|
|
20230831,153100,88372960,8840,8840,8840,8840,0
|
|
20230831,153000,88372960,8840,8840,8840,8840,374
|
|
20230831,152900,85066800,8760,8760,8760,8760,0
|
|
20230831,152800,85066800,8760,8760,8760,8760,0
|
|
20230831,152700,85066800,8760,8760,8760,8760,0
|
|
20230831,152600,85066800,8760,8760,8760,8760,0
|
|
20230831,152500,85066800,8760,8760,8760,8760,0
|
|
20230831,152400,85066800,8760,8760,8760,8760,0
|
|
20230831,152300,85066800,8760,8760,8760,8760,0
|
|
20230831,152200,85066800,8760,8760,8760,8760,0
|
|
20230831,152100,85066800,8760,8760,8760,8760,0
|
|
20230831,152000,85066800,8760,8760,8760,8760,0
|
|
20230831,151900,85066800,8760,8760,8760,8760,10
|
|
20230831,151800,84979200,8760,8760,8760,8760,11
|
|
20230831,151700,84882840,8780,8780,8780,8780,44
|
|
20230831,151600,84496520,8800,8800,8800,8800,0
|
|
20230831,151500,84496520,8800,8800,8800,8800,0
|
|
20230831,151400,84496520,8800,8800,8800,8800,0
|
|
20230831,151300,84496520,8800,8800,8800,8800,0
|
|
20230831,151200,84496520,8800,8800,8800,8800,0
|
|
20230831,151100,84496520,8800,8800,8800,8800,115
|
|
20230831,151000,83484520,8800,8820,8820,8800,200
|
|
20230831,150900,81723520,8800,8800,8800,8800,0
|
|
20230831,150800,81723520,8800,8800,8800,8800,0
|
|
20230831,150700,81723520,8800,8800,8800,8800,0
|
|
20230831,150600,81723520,8800,8800,8800,8800,0
|
|
20230831,150500,81723520,8800,8770,8800,8770,29
|
|
20230831,150400,81468500,8760,8760,8760,8760,0
|
|
20230831,150300,81468500,8760,8760,8760,8760,0
|
|
20230831,150200,81468500,8760,8760,8760,8760,201
|
|
20230831,150100,79707740,8760,8770,8770,8760,427
|
|
20230831,150000,75966160,8770,8790,8790,8770,116
|
|
20230831,145900,74948700,8780,8780,8780,8780,5
|
|
20230831,145800,74904800,8790,8780,8790,8780,6
|
|
20230831,145700,74852110,8790,8790,8790,8790,0
|
|
20230831,145600,74852110,8790,8790,8790,8790,102
|
|
20230831,145500,73955530,8790,8790,8790,8790,5
|
|
20230831,145400,73911580,8800,8800,8800,8800,1
|
|
20230831,145300,73902780,8790,8790,8800,8790,46
|
|
20230831,145200,73498430,8790,8790,8790,8790,5
|
|
20230831,145100,73454480,8800,8800,8800,8800,20
|
|
20230831,145000,73278480,8800,8800,8800,8800,100
|
|
20230831,144900,72398480,8800,8800,8800,8800,0
|
|
20230831,144800,72398480,8800,8800,8800,8800,17
|
|
20230831,144700,72248880,8800,8800,8800,8800,13
|
|
20230831,144600,72134480,8800,8800,8800,8800,0
|
|
20230831,144500,72134480,8800,8800,8800,8800,0
|
|
20230831,144400,72134480,8800,8800,8800,8800,2
|
|
20230831,144300,72116880,8800,8800,8800,8800,0
|
|
20230831,144200,72116880,8800,8800,8800,8800,113
|
|
20230831,144100,71122480,8790,8790,8790,8790,0
|
|
20230831,144000,71122480,8790,8790,8790,8790,0
|
|
20230831,143900,71122480,8790,8790,8790,8790,0
|
|
20230831,143800,71122480,8790,8790,8790,8790,0
|
|
20230831,143700,71122480,8790,8790,8790,8790,0
|
|
20230831,143600,71122480,8790,8790,8790,8790,0
|
|
20230831,143500,71122480,8790,8790,8790,8790,0
|
|
20230831,143400,71122480,8790,8790,8790,8790,0
|
|
20230831,143300,71122480,8790,8790,8790,8790,0
|
|
20230831,143200,71122480,8790,8790,8790,8790,0
|
|
20230831,143100,71122480,8790,8790,8790,8790,0
|
|
20230831,143000,71122480,8790,8790,8790,8790,0
|
|
20230831,142900,71122480,8790,8790,8790,8790,0
|
|
20230831,142800,71122480,8790,8790,8790,8790,20
|
|
20230831,142700,70946680,8800,8800,8800,8800,0
|
|
20230831,142600,70946680,8800,8800,8800,8800,0
|
|
20230831,142500,70946680,8800,8800,8800,8800,0
|
|
20230831,142400,70946680,8800,8800,8800,8800,5
|
|
20230831,142300,70902680,8800,8800,8800,8800,0
|
|
20230831,142200,70902680,8800,8800,8800,8800,0
|
|
20230831,142100,70902680,8800,8800,8800,8800,3
|
|
20230831,142000,70876280,8790,8790,8790,8790,0
|
|
20230831,141900,70876280,8790,8790,8790,8790,9
|
|
20230831,141800,70797170,8790,8790,8790,8790,0
|
|
20230831,141700,70797170,8790,8790,8790,8790,0
|
|
20230831,141600,70797170,8790,8790,8790,8790,0
|
|
20230831,141500,70797170,8790,8790,8790,8790,97
|
|
20230831,141400,69944540,8790,8790,8790,8790,0
|
|
20230831,141300,69944540,8790,8790,8790,8790,0
|
|
20230831,141200,69944540,8790,8790,8790,8790,3
|
|
20230831,141100,69918170,8780,8780,8780,8780,0
|
|
20230831,141000,69918170,8780,8780,8780,8780,6
|
|
20230831,140900,69865490,8760,8790,8790,8760,1000
|
|
20230831,140800,61103980,8790,8790,8790,8790,0
|
|
20230831,140700,61103980,8790,8790,8790,8790,0
|
|
20230831,140600,61103980,8790,8790,8790,8790,2
|
|
20230831,140500,61086400,8790,8790,8790,8790,97
|
|
20230831,140400,60233770,8790,8790,8790,8790,0
|
|
20230831,140300,60233770,8790,8790,8790,8790,0
|
|
20230831,140200,60233770,8790,8790,8790,8790,0
|
|
20230831,140100,60233770,8790,8790,8790,8790,1
|
|
20230831,140000,60224980,8790,8780,8790,8780,24
|
|
20230831,135900,60014170,8780,8780,8780,8780,87
|
|
20230831,135800,59250310,8770,8770,8770,8770,4
|
|
20230831,135700,59215230,8770,8770,8770,8770,0
|
|
20230831,135600,59215230,8770,8770,8770,8770,124
|
|
20230831,135500,58127750,8770,8770,8770,8770,0
|
|
20230831,135400,58127750,8770,8770,8770,8770,0
|
|
20230831,135300,58127750,8770,8770,8770,8770,4
|
|
20230831,135200,58092670,8780,8780,8780,8780,0
|
|
20230831,135100,58092670,8780,8780,8780,8780,0
|
|
20230831,135000,58092670,8780,8780,8780,8780,0
|
|
20230831,134900,58092670,8780,8780,8780,8780,0
|
|
20230831,134800,58092670,8780,8780,8780,8780,0
|
|
20230831,134700,58092670,8780,8780,8780,8780,0
|
|
20230831,134600,58092670,8780,8780,8780,8780,0
|
|
20230831,134500,58092670,8780,8780,8780,8780,0
|
|
20230831,134400,58092670,8780,8780,8780,8780,0
|
|
20230831,134300,58092670,8780,8780,8780,8780,0
|
|
20230831,134200,58092670,8780,8780,8780,8780,0
|
|
20230831,134100,58092670,8780,8780,8780,8780,23
|
|
20230831,134000,57890730,8780,8780,8780,8780,2
|
|
20230831,133900,57873170,8780,8780,8780,8780,0
|
|
20230831,133800,57873170,8780,8780,8780,8780,1
|
|
20230831,133700,57864390,8770,8770,8770,8770,0
|
|
20230831,133600,57864390,8770,8770,8770,8770,0
|
|
20230831,133500,57864390,8770,8770,8770,8770,0
|
|
20230831,133400,57864390,8770,8770,8770,8770,0
|
|
20230831,133300,57864390,8770,8770,8770,8770,0
|
|
20230831,133200,57864390,8770,8770,8770,8770,0
|
|
20230831,133100,57864390,8770,8770,8770,8770,7
|
|
20230831,133000,57803000,8760,8760,8760,8760,0
|
|
20230831,132900,57803000,8760,8760,8760,8760,0
|
|
20230831,132800,57803000,8760,8760,8760,8760,0
|
|
20230831,132700,57803000,8760,8760,8760,8760,142
|
|
20230831,132600,56559080,8760,8760,8760,8760,0
|
|
20230831,132500,56559080,8760,8760,8760,8760,0
|
|
20230831,132400,56559080,8760,8760,8760,8760,1
|
|
20230831,132300,56550320,8800,8800,8800,8800,0
|
|
20230831,132200,56550320,8800,8800,8800,8800,0
|
|
20230831,132100,56550320,8800,8800,8800,8800,0
|
|
20230831,132000,56550320,8800,8800,8800,8800,0
|
|
20230831,131900,56550320,8800,8800,8800,8800,0
|
|
20230831,131800,56550320,8800,8800,8800,8800,0
|
|
20230831,131700,56550320,8800,8800,8800,8800,0
|
|
20230831,131600,56550320,8800,8800,8800,8800,0
|
|
20230831,131500,56550320,8800,8800,8800,8800,0
|
|
20230831,131400,56550320,8800,8800,8800,8800,0
|
|
20230831,131300,56550320,8800,8800,8800,8800,0
|
|
20230831,131200,56550320,8800,8800,8800,8800,0
|
|
20230831,131100,56550320,8800,8800,8800,8800,0
|
|
20230831,131000,56550320,8800,8800,8800,8800,11
|
|
20230831,130900,56453520,8800,8800,8800,8800,47
|
|
20230831,130800,56039920,8790,8790,8790,8790,0
|
|
20230831,130700,56039920,8790,8790,8790,8790,0
|
|
20230831,130600,56039920,8790,8790,8790,8790,0
|
|
20230831,130500,56039920,8790,8790,8800,8790,4
|
|
20230831,130400,56004740,8800,8800,8800,8800,0
|
|
20230831,130300,56004740,8800,8800,8800,8800,0
|
|
20230831,130200,56004740,8800,8790,8840,8790,6
|
|
20230831,130100,55951920,8780,8780,8780,8780,0
|
|
20230831,130000,55951920,8780,8770,8780,8770,51
|
|
20230831,125900,55504180,8780,8770,8780,8770,38
|
|
20230831,125800,55170620,8780,8780,8780,8780,0
|
|
20230831,125700,55170620,8780,8780,8780,8780,0
|
|
20230831,125600,55170620,8780,8780,8780,8780,0
|
|
20230831,125500,55170620,8780,8780,8780,8780,0
|
|
20230831,125400,55170620,8780,8780,8780,8780,0
|
|
20230831,125300,55170620,8780,8770,8780,8770,53
|
|
20230831,125200,54705670,8750,8750,8750,8750,0
|
|
20230831,125100,54705670,8750,8750,8750,8750,60
|
|
20230831,125000,54180670,8760,8760,8760,8760,0
|
|
20230831,124900,54180670,8760,8750,8760,8750,32
|
|
20230831,124800,53900370,8750,8750,8750,8750,0
|
|
20230831,124700,53900370,8750,8750,8750,8750,2
|
|
20230831,124600,53882870,8750,8750,8750,8750,2
|
|
20230831,124500,53865370,8750,8750,8750,8750,20
|
|
20230831,124400,53690370,8750,8750,8750,8750,2
|
|
20230831,124300,53672870,8750,8750,8750,8750,0
|
|
20230831,124200,53672870,8750,8750,8750,8750,2
|
|
20230831,124100,53655370,8750,8750,8750,8750,0
|
|
20230831,124000,53655370,8750,8750,8750,8750,2
|
|
20230831,123900,53637870,8750,8750,8750,8750,2
|
|
20230831,123800,53620370,8750,8750,8750,8750,0
|
|
20230831,123700,53620370,8750,8750,8750,8750,0
|
|
20230831,123600,53620370,8750,8750,8750,8750,2
|
|
20230831,123500,53602870,8750,8750,8750,8750,0
|
|
20230831,123400,53602870,8750,8750,8750,8750,0
|
|
20230831,123300,53602870,8750,8750,8750,8750,0
|
|
20230831,123200,53602870,8750,8750,8750,8750,0
|
|
20230831,123100,53602870,8750,8750,8750,8750,80
|
|
20230831,123000,52902870,8760,8760,8760,8760,0
|
|
20230831,122900,52902870,8760,8760,8760,8760,2
|
|
20230831,122800,52885350,8770,8770,8770,8770,0
|
|
20230831,122700,52885350,8770,8770,8770,8770,0
|
|
20230831,122600,52885350,8770,8770,8770,8770,0
|
|
20230831,122500,52885350,8770,8770,8770,8770,0
|
|
20230831,122400,52885350,8770,8770,8770,8770,0
|
|
20230831,122300,52885350,8770,8770,8770,8770,0
|
|
20230831,122200,52885350,8770,8770,8770,8770,0
|
|
20230831,122100,52885350,8770,8770,8770,8770,0
|
|
20230831,122000,52885350,8770,8770,8770,8770,0
|
|
20230831,121900,52885350,8770,8770,8770,8770,0
|
|
20230831,121800,52885350,8770,8770,8770,8770,0
|
|
20230831,121700,52885350,8770,8770,8770,8770,0
|
|
20230831,121600,52885350,8770,8770,8770,8770,0
|
|
20230831,121500,52885350,8770,8770,8770,8770,2
|
|
20230831,121400,52867810,8760,8760,8760,8760,15
|
|
20230831,121300,52736410,8760,8760,8760,8760,0
|
|
20230831,121200,52736410,8760,8760,8760,8760,0
|
|
20230831,121100,52736410,8760,8760,8760,8760,0
|
|
20230831,121000,52736410,8760,8760,8760,8760,6
|
|
20230831,120900,52683850,8750,8750,8750,8750,3
|
|
20230831,120800,52657600,8750,8760,8760,8750,16
|
|
20230831,120700,52517490,8750,8750,8750,8750,0
|
|
20230831,120600,52517490,8750,8750,8750,8750,0
|
|
20230831,120500,52517490,8750,8750,8750,8750,0
|
|
20230831,120400,52517490,8750,8750,8750,8750,0
|
|
20230831,120300,52517490,8750,8750,8750,8750,0
|
|
20230831,120200,52517490,8750,8750,8750,8750,0
|
|
20230831,120100,52517490,8750,8750,8750,8750,0
|
|
20230831,120000,52517490,8750,8750,8750,8750,0
|
|
20230831,115900,52517490,8750,8750,8750,8750,0
|
|
20230831,115800,52517490,8750,8750,8750,8750,0
|
|
20230831,115700,52517490,8750,8750,8750,8750,0
|
|
20230831,115600,52517490,8750,8750,8750,8750,0
|
|
20230831,115500,52517490,8750,8750,8750,8750,2
|
|
20230831,115400,52499990,8750,8750,8750,8750,0
|
|
20230831,115300,52499990,8750,8750,8750,8750,2
|
|
20230831,115200,52482490,8750,8750,8750,8750,0
|
|
20230831,115100,52482490,8750,8750,8750,8750,2
|
|
20230831,115000,52464990,8750,8750,8750,8750,0
|
|
20230831,114900,52464990,8750,8750,8750,8750,1
|
|
20230831,114800,52456240,8760,8760,8760,8760,0
|
|
20230831,114700,52456240,8760,8760,8760,8760,1
|
|
20230831,114600,52447480,8750,8750,8750,8750,1
|
|
20230831,114500,52438730,8770,8770,8770,8770,0
|
|
20230831,114400,52438730,8770,8770,8770,8770,0
|
|
20230831,114300,52438730,8770,8770,8770,8770,0
|
|
20230831,114200,52438730,8770,8770,8770,8770,0
|
|
20230831,114100,52438730,8770,8770,8770,8770,0
|
|
20230831,114000,52438730,8770,8770,8770,8770,1
|
|
20230831,113900,52429960,8750,8750,8750,8750,0
|
|
20230831,113800,52429960,8750,8750,8750,8750,0
|
|
20230831,113700,52429960,8750,8750,8750,8750,0
|
|
20230831,113600,52429960,8750,8750,8750,8750,0
|
|
20230831,113500,52429960,8750,8750,8750,8750,7
|
|
20230831,113400,52368710,8770,8770,8770,8770,2
|
|
20230831,113300,52351170,8760,8760,8760,8760,0
|
|
20230831,113200,52351170,8760,8760,8760,8760,0
|
|
20230831,113100,52351170,8760,8760,8760,8760,0
|
|
20230831,113000,52351170,8760,8760,8760,8760,310
|
|
20230831,112900,49635570,8760,8780,8780,8760,6
|
|
20230831,112800,49582930,8770,8770,8770,8770,0
|
|
20230831,112700,49582930,8770,8770,8770,8770,0
|
|
20230831,112600,49582930,8770,8770,8770,8770,0
|
|
20230831,112500,49582930,8770,8770,8770,8770,0
|
|
20230831,112400,49582930,8770,8770,8770,8770,76
|
|
20230831,112300,48916410,8770,8770,8770,8770,38
|
|
20230831,112200,48583150,8770,8770,8770,8770,1
|
|
20230831,112100,48574380,8850,8750,8850,8750,42
|
|
20230831,112000,48204410,8750,8750,8750,8750,0
|
|
20230831,111900,48204410,8750,8750,8750,8750,3
|
|
20230831,111800,48178160,8750,8750,8750,8750,0
|
|
20230831,111700,48178160,8750,8750,8750,8750,3
|
|
20230831,111600,48151910,8750,8750,8750,8750,0
|
|
20230831,111500,48151910,8750,8750,8750,8750,114
|
|
20230831,111400,47154410,8750,8750,8750,8750,19
|
|
20230831,111300,46988160,8750,8810,8810,8750,437
|
|
20230831,111200,43159700,8820,8820,8820,8820,0
|
|
20230831,111100,43159700,8820,8820,8820,8820,0
|
|
20230831,111000,43159700,8820,8820,8820,8820,0
|
|
20230831,110900,43159700,8820,8820,8820,8820,0
|
|
20230831,110800,43159700,8820,8820,8820,8820,0
|
|
20230831,110700,43159700,8820,8820,8820,8820,0
|
|
20230831,110600,43159700,8820,8820,8820,8820,0
|
|
20230831,110500,43159700,8820,8820,8820,8820,26
|
|
20230831,110400,42930380,8820,8820,8820,8820,0
|
|
20230831,110300,42930380,8820,8820,8820,8820,0
|
|
20230831,110200,42930380,8820,8800,8820,8800,10
|
|
20230831,110100,42842290,8790,8790,8790,8790,15
|
|
20230831,110000,42710440,8750,8770,8770,8750,660
|
|
20230831,105900,36932750,8790,8790,8790,8790,0
|
|
20230831,105800,36932750,8790,8790,8790,8790,0
|
|
20230831,105700,36932750,8790,8790,8790,8790,0
|
|
20230831,105600,36932750,8790,8790,8790,8790,0
|
|
20230831,105500,36932750,8790,8790,8790,8790,0
|
|
20230831,105400,36932750,8790,8790,8790,8790,0
|
|
20230831,105300,36932750,8790,8790,8790,8790,12
|
|
20230831,105200,36827270,8770,8770,8770,8770,0
|
|
20230831,105100,36827270,8770,8770,8770,8770,0
|
|
20230831,105000,36827270,8770,8770,8770,8770,0
|
|
20230831,104900,36827270,8770,8770,8770,8770,1
|
|
20230831,104800,36818500,8850,8850,8850,8850,0
|
|
20230831,104700,36818500,8850,8850,8850,8850,0
|
|
20230831,104600,36818500,8850,8850,8850,8850,0
|
|
20230831,104500,36818500,8850,8850,8850,8850,0
|
|
20230831,104400,36818500,8850,8850,8850,8850,0
|
|
20230831,104300,36818500,8850,8850,8850,8850,0
|
|
20230831,104200,36818500,8850,8850,8850,8850,0
|
|
20230831,104100,36818500,8850,8850,8850,8850,0
|
|
20230831,104000,36818500,8850,8850,8850,8850,0
|
|
20230831,103900,36818500,8850,8850,8850,8850,0
|
|
20230831,103800,36818500,8850,8850,8850,8850,0
|
|
20230831,103700,36818500,8850,8820,8850,8820,225
|
|
20230831,103600,34829900,8810,8780,8810,8780,17
|
|
20230831,103500,34680310,8790,8790,8790,8790,0
|
|
20230831,103400,34680310,8790,8790,8790,8790,1
|
|
20230831,103300,34671520,8790,8770,8790,8770,12
|
|
20230831,103200,34566160,8790,8790,8790,8790,0
|
|
20230831,103100,34566160,8790,8790,8790,8790,0
|
|
20230831,103000,34566160,8790,8790,8790,8790,0
|
|
20230831,102900,34566160,8790,8790,8790,8790,0
|
|
20230831,102800,34566160,8790,8790,8790,8790,0
|
|
20230831,102700,34566160,8790,8790,8790,8790,0
|
|
20230831,102600,34566160,8790,8760,8790,8760,13
|
|
20230831,102500,34452100,8750,8750,8750,8750,123
|
|
20230831,102400,33375850,8740,8740,8740,8740,4
|
|
20230831,102300,33340890,8750,8750,8750,8750,5
|
|
20230831,102200,33297140,8750,8750,8750,8750,4
|
|
20230831,102100,33262140,8750,8750,8750,8750,7
|
|
20230831,102000,33200890,8750,8750,8750,8750,2
|
|
20230831,101900,33183390,8750,8750,8750,8750,0
|
|
20230831,101800,33183390,8750,8750,8750,8750,0
|
|
20230831,101700,33183390,8750,8750,8750,8750,3
|
|
20230831,101600,33157140,8820,8820,8820,8820,0
|
|
20230831,101500,33157140,8820,8820,8820,8820,0
|
|
20230831,101400,33157140,8820,8820,8820,8820,0
|
|
20230831,101300,33157140,8820,8820,8820,8820,0
|
|
20230831,101200,33157140,8820,8820,8820,8820,0
|
|
20230831,101100,33157140,8820,8820,8820,8820,0
|
|
20230831,101000,33157140,8820,8820,8820,8820,0
|
|
20230831,100900,33157140,8820,8820,8820,8820,0
|
|
20230831,100800,33157140,8820,8760,8820,8760,300
|
|
20230831,100700,30511580,8740,8740,8740,8740,0
|
|
20230831,100600,30511580,8740,8750,8750,8740,263
|
|
20230831,100500,28212270,8750,8750,8750,8750,5
|
|
20230831,100400,28168520,8750,8750,8750,8750,0
|
|
20230831,100300,28168520,8750,8750,8750,8750,0
|
|
20230831,100200,28168520,8750,8750,8750,8750,5
|
|
20230831,100100,28124770,8750,8750,8750,8750,0
|
|
20230831,100000,28124770,8750,8750,8750,8750,0
|
|
20230831,095900,28124770,8750,8750,8750,8750,5
|
|
20230831,095800,28081020,8750,8750,8750,8750,0
|
|
20230831,095700,28081020,8750,8750,8750,8750,14
|
|
20230831,095600,27958520,8750,8750,8750,8750,0
|
|
20230831,095500,27958520,8750,8750,8750,8750,0
|
|
20230831,095400,27958520,8750,8750,8750,8750,0
|
|
20230831,095300,27958520,8750,8750,8750,8750,0
|
|
20230831,095200,27958520,8750,8750,8750,8750,0
|
|
20230831,095100,27958520,8750,8750,8750,8750,0
|
|
20230831,095000,27958520,8750,8750,8750,8750,0
|
|
20230831,094900,27958520,8750,8780,8780,8750,440
|
|
20230831,094800,24107640,8780,8780,8780,8780,0
|
|
20230831,094700,24107640,8780,8780,8780,8780,5
|
|
20230831,094600,24063740,8780,8780,8780,8780,0
|
|
20230831,094500,24063740,8780,8780,8780,8780,5
|
|
20230831,094400,24019840,8770,8770,8770,8770,0
|
|
20230831,094300,24019840,8770,8770,8770,8770,0
|
|
20230831,094200,24019840,8770,8770,8770,8770,0
|
|
20230831,094100,24019840,8770,8760,8770,8760,18
|
|
20230831,094000,23862100,8730,8730,8730,8730,5
|
|
20230831,093900,23818450,8720,8720,8720,8720,0
|
|
20230831,093800,23818450,8720,8760,8760,8720,461
|
|
20230831,093700,19797990,8750,8790,8790,8750,18
|
|
20230831,093600,19640030,8810,8810,8810,8800,332
|
|
20230831,093500,16716610,8810,8810,8810,8810,3
|
|
20230831,093400,16690180,8810,8810,8810,8810,8
|
|
20230831,093300,16619700,8820,8820,8820,8820,32
|
|
20230831,093200,16337460,8820,8850,8850,8820,222
|
|
20230831,093100,14377450,8840,8840,8840,8840,3
|
|
20230831,093000,14350930,8840,8840,8840,8840,1
|
|
20230831,092900,14342090,8840,8840,8840,8840,0
|
|
20230831,092800,14342090,8840,8840,8840,8840,0
|
|
20230831,092700,14342090,8840,8840,8840,8840,5
|
|
20230831,092600,14297890,8820,8830,8830,8820,193
|
|
20230831,092500,12595130,8820,8820,8820,8820,2
|
|
20230831,092400,12577490,8830,8870,8870,8830,11
|
|
20230831,092300,12480320,8830,8850,8850,8830,608
|
|
20230831,092200,7107440,8850,8850,8850,8850,0
|
|
20230831,092100,7107440,8850,8850,8850,8850,0
|
|
20230831,092000,7107440,8850,8850,8850,8850,0
|
|
20230831,091900,7107440,8850,8850,8850,8850,1
|
|
20230831,091800,7098590,8850,8850,8850,8850,0
|
|
20230831,091700,7098590,8850,8850,8850,8850,287
|
|
20230831,091600,4558640,8810,8810,8810,8810,0
|
|
20230831,091500,4558640,8810,8810,8810,8810,0
|
|
20230831,091400,4558640,8810,8810,8810,8810,0
|
|
20230831,091300,4558640,8810,8810,8810,8810,0
|
|
20230831,091200,4558640,8810,8810,8810,8810,12
|
|
20230831,091100,4452920,8850,8850,8850,8850,0
|
|
20230831,091000,4452920,8850,8850,8850,8850,0
|
|
20230831,090900,4452920,8850,8830,8850,8830,110
|
|
20230831,090800,3480720,8770,8770,8770,8770,0
|
|
20230831,090700,3480720,8770,8770,8770,8770,0
|
|
20230831,090600,3480720,8770,8770,8770,8770,0
|
|
20230831,090500,3480720,8770,8770,8770,8770,0
|
|
20230831,090400,3480720,8770,8770,8770,8770,0
|
|
20230831,090300,3480720,8770,8770,8770,8770,0
|
|
20230831,090200,3480720,8770,8770,8770,8770,0
|
|
20230831,090100,3480720,8770,8780,8780,8770,310
|
|
20230831,090000,761030,8780,8850,8850,8780,86
|