646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194300,56763950,4160,4160,4160,4160,350
|
|
20230831,194200,56763950,4160,4160,4160,4160,0
|
|
20230831,194100,56763950,4160,4160,4160,4160,0
|
|
20230831,194000,56763950,4160,4160,4160,4160,0
|
|
20230831,193900,56763950,4160,4160,4160,4160,0
|
|
20230831,193800,56763950,4160,4160,4160,4160,0
|
|
20230831,193700,56763950,4160,4160,4160,4160,0
|
|
20230831,193600,56763950,4160,4160,4160,4160,0
|
|
20230831,193500,56763950,4160,4160,4160,4160,0
|
|
20230831,193400,56763950,4160,4160,4160,4160,0
|
|
20230831,193300,56763950,4160,4160,4160,4160,0
|
|
20230831,193200,56763950,4160,4160,4160,4160,0
|
|
20230831,193100,56763950,4160,4160,4160,4160,0
|
|
20230831,193000,56763950,4160,4160,4160,4160,0
|
|
20230831,192900,56763950,4160,4160,4160,4160,0
|
|
20230831,192800,56763950,4160,4160,4160,4160,0
|
|
20230831,192700,56763950,4160,4160,4160,4160,0
|
|
20230831,192600,56763950,4160,4160,4160,4160,0
|
|
20230831,192500,56763950,4160,4160,4160,4160,0
|
|
20230831,192400,56763950,4160,4160,4160,4160,0
|
|
20230831,192300,56763950,4160,4160,4160,4160,0
|
|
20230831,192200,56763950,4160,4160,4160,4160,0
|
|
20230831,192100,56763950,4160,4160,4160,4160,0
|
|
20230831,192000,56763950,4160,4160,4160,4160,0
|
|
20230831,191900,56763950,4160,4160,4160,4160,0
|
|
20230831,191800,56763950,4160,4160,4160,4160,0
|
|
20230831,191700,56763950,4160,4160,4160,4160,0
|
|
20230831,191600,56763950,4160,4160,4160,4160,0
|
|
20230831,191500,56763950,4160,4160,4160,4160,0
|
|
20230831,191400,56763950,4160,4160,4160,4160,0
|
|
20230831,191300,56763950,4160,4160,4160,4160,350
|
|
20230831,191200,56763950,4160,4160,4160,4160,0
|
|
20230831,191100,56763950,4160,4160,4160,4160,0
|
|
20230831,191000,56763950,4160,4160,4160,4160,0
|
|
20230831,190900,56763950,4160,4160,4160,4160,0
|
|
20230831,190800,56763950,4160,4160,4160,4160,0
|
|
20230831,190700,56763950,4160,4160,4160,4160,0
|
|
20230831,190600,56763950,4160,4160,4160,4160,0
|
|
20230831,190500,56763950,4160,4160,4160,4160,0
|
|
20230831,190400,56763950,4160,4160,4160,4160,0
|
|
20230831,190300,56763950,4160,4160,4160,4160,0
|
|
20230831,190200,56763950,4160,4160,4160,4160,0
|
|
20230831,190100,56763950,4160,4160,4160,4160,0
|
|
20230831,190000,56763950,4160,4160,4160,4160,0
|
|
20230831,185900,56763950,4160,4160,4160,4160,0
|
|
20230831,185800,56763950,4160,4160,4160,4160,0
|
|
20230831,185700,56763950,4160,4160,4160,4160,0
|
|
20230831,185600,56763950,4160,4160,4160,4160,0
|
|
20230831,185500,56763950,4160,4160,4160,4160,0
|
|
20230831,185400,56763950,4160,4160,4160,4160,0
|
|
20230831,185300,56763950,4160,4160,4160,4160,0
|
|
20230831,185200,56763950,4160,4160,4160,4160,0
|
|
20230831,185100,56763950,4160,4160,4160,4160,0
|
|
20230831,185000,56763950,4160,4160,4160,4160,0
|
|
20230831,184900,56763950,4160,4160,4160,4160,0
|
|
20230831,184800,56763950,4160,4160,4160,4160,0
|
|
20230831,184700,56763950,4160,4160,4160,4160,0
|
|
20230831,184600,56763950,4160,4160,4160,4160,0
|
|
20230831,184500,56763950,4160,4160,4160,4160,0
|
|
20230831,184400,56763950,4160,4160,4160,4160,0
|
|
20230831,184300,56763950,4160,4160,4160,4160,350
|
|
20230831,184200,56763950,4160,4160,4160,4160,0
|
|
20230831,184100,56763950,4160,4160,4160,4160,0
|
|
20230831,184000,56763950,4160,4160,4160,4160,0
|
|
20230831,183900,56763950,4160,4160,4160,4160,0
|
|
20230831,183800,56763950,4160,4160,4160,4160,0
|
|
20230831,183700,56763950,4160,4160,4160,4160,0
|
|
20230831,183600,56763950,4160,4160,4160,4160,0
|
|
20230831,183500,56763950,4160,4160,4160,4160,0
|
|
20230831,183400,56763950,4160,4160,4160,4160,0
|
|
20230831,183300,56763950,4160,4160,4160,4160,0
|
|
20230831,183200,56763950,4160,4160,4160,4160,0
|
|
20230831,183100,56763950,4160,4160,4160,4160,0
|
|
20230831,183000,56763950,4160,4160,4160,4160,0
|
|
20230831,182900,56763950,4160,4160,4160,4160,0
|
|
20230831,182800,56763950,4160,4160,4160,4160,0
|
|
20230831,182700,56763950,4160,4160,4160,4160,0
|
|
20230831,182600,56763950,4160,4160,4160,4160,0
|
|
20230831,182500,56763950,4160,4160,4160,4160,0
|
|
20230831,182400,56763950,4160,4160,4160,4160,0
|
|
20230831,182300,56763950,4160,4160,4160,4160,0
|
|
20230831,182200,56763950,4160,4160,4160,4160,0
|
|
20230831,182100,56763950,4160,4160,4160,4160,0
|
|
20230831,182000,56763950,4160,4160,4160,4160,0
|
|
20230831,181900,56763950,4160,4160,4160,4160,0
|
|
20230831,181800,56763950,4160,4160,4160,4160,0
|
|
20230831,181700,56763950,4160,4160,4160,4160,0
|
|
20230831,181600,56763950,4160,4160,4160,4160,0
|
|
20230831,181500,56763950,4160,4160,4160,4160,0
|
|
20230831,181400,56763950,4160,4160,4160,4160,0
|
|
20230831,181300,56763950,4160,4160,4160,4160,350
|
|
20230831,181200,56763950,4160,4160,4160,4160,0
|
|
20230831,181100,56763950,4160,4160,4160,4160,0
|
|
20230831,181000,56763950,4160,4160,4160,4160,0
|
|
20230831,180900,56763950,4160,4160,4160,4160,0
|
|
20230831,180800,56763950,4160,4160,4160,4160,0
|
|
20230831,180700,56763950,4160,4160,4160,4160,0
|
|
20230831,180600,56763950,4160,4160,4160,4160,0
|
|
20230831,180500,56763950,4160,4160,4160,4160,0
|
|
20230831,180400,56763950,4160,4160,4160,4160,0
|
|
20230831,180300,56763950,4160,4160,4160,4160,0
|
|
20230831,180200,56763950,4160,4160,4160,4160,0
|
|
20230831,180100,56763950,4160,4160,4160,4160,0
|
|
20230831,180000,56763950,4160,4160,4160,4160,0
|
|
20230831,175900,56763950,4160,4160,4160,4160,0
|
|
20230831,175800,56763950,4160,4160,4160,4160,0
|
|
20230831,175700,56763950,4160,4160,4160,4160,0
|
|
20230831,175600,56763950,4160,4160,4160,4160,0
|
|
20230831,175500,56763950,4160,4160,4160,4160,0
|
|
20230831,175400,56763950,4160,4160,4160,4160,0
|
|
20230831,175300,56763950,4160,4160,4160,4160,0
|
|
20230831,175200,56763950,4160,4160,4160,4160,0
|
|
20230831,175100,56763950,4160,4160,4160,4160,0
|
|
20230831,175000,56763950,4160,4160,4160,4160,0
|
|
20230831,174900,56763950,4160,4160,4160,4160,0
|
|
20230831,174800,56763950,4160,4160,4160,4160,0
|
|
20230831,174700,56763950,4160,4160,4160,4160,0
|
|
20230831,174600,56763950,4160,4160,4160,4160,0
|
|
20230831,174500,56763950,4160,4160,4160,4160,0
|
|
20230831,174400,56763950,4160,4160,4160,4160,0
|
|
20230831,174300,56763950,4160,4160,4160,4160,350
|
|
20230831,174200,56763950,4160,4160,4160,4160,0
|
|
20230831,174100,56763950,4160,4160,4160,4160,0
|
|
20230831,174000,56763950,4160,4160,4160,4160,0
|
|
20230831,173900,56763950,4160,4160,4160,4160,0
|
|
20230831,173800,56763950,4160,4160,4160,4160,0
|
|
20230831,173700,56763950,4160,4160,4160,4160,0
|
|
20230831,173600,56763950,4160,4160,4160,4160,0
|
|
20230831,173500,56763950,4160,4160,4160,4160,0
|
|
20230831,173400,56763950,4160,4160,4160,4160,0
|
|
20230831,173300,56763950,4160,4160,4160,4160,0
|
|
20230831,173200,56763950,4160,4160,4160,4160,0
|
|
20230831,173100,56763950,4160,4160,4160,4160,0
|
|
20230831,173000,56763950,4160,4160,4160,4160,0
|
|
20230831,172900,56763950,4160,4160,4160,4160,0
|
|
20230831,172800,56763950,4160,4160,4160,4160,0
|
|
20230831,172700,56763950,4160,4160,4160,4160,0
|
|
20230831,172600,56763950,4160,4160,4160,4160,0
|
|
20230831,172500,56763950,4160,4160,4160,4160,0
|
|
20230831,172400,56763950,4160,4160,4160,4160,0
|
|
20230831,172300,56763950,4160,4160,4160,4160,0
|
|
20230831,172200,56763950,4160,4160,4160,4160,0
|
|
20230831,172100,56763950,4160,4160,4160,4160,0
|
|
20230831,172000,56763950,4160,4160,4160,4160,0
|
|
20230831,171900,56763950,4160,4160,4160,4160,0
|
|
20230831,171800,56763950,4160,4160,4160,4160,0
|
|
20230831,171700,56763950,4160,4160,4160,4160,0
|
|
20230831,171600,56763950,4160,4160,4160,4160,0
|
|
20230831,171500,56763950,4160,4160,4160,4160,0
|
|
20230831,171400,56763950,4160,4160,4160,4160,0
|
|
20230831,171300,56763950,4160,4160,4160,4160,350
|
|
20230831,171200,56763950,4160,4160,4160,4160,0
|
|
20230831,171100,56763950,4160,4160,4160,4160,0
|
|
20230831,171000,56763950,4160,4160,4160,4160,0
|
|
20230831,170900,56763950,4160,4160,4160,4160,0
|
|
20230831,170800,56763950,4160,4160,4160,4160,0
|
|
20230831,170700,56763950,4160,4160,4160,4160,0
|
|
20230831,170600,56763950,4160,4160,4160,4160,0
|
|
20230831,170500,56763950,4160,4160,4160,4160,0
|
|
20230831,170400,56763950,4160,4160,4160,4160,0
|
|
20230831,170300,56763950,4160,4160,4160,4160,0
|
|
20230831,170200,56763950,4160,4160,4160,4160,0
|
|
20230831,170100,56763950,4160,4160,4160,4160,0
|
|
20230831,170000,56763950,4160,4160,4160,4160,0
|
|
20230831,165900,56763950,4160,4160,4160,4160,0
|
|
20230831,165800,56763950,4160,4160,4160,4160,0
|
|
20230831,165700,56763950,4160,4160,4160,4160,0
|
|
20230831,165600,56763950,4160,4160,4160,4160,0
|
|
20230831,165500,56763950,4160,4160,4160,4160,0
|
|
20230831,165400,56763950,4160,4160,4160,4160,0
|
|
20230831,165300,56763950,4160,4160,4160,4160,0
|
|
20230831,165200,56763950,4160,4160,4160,4160,0
|
|
20230831,165100,56763950,4160,4160,4160,4160,0
|
|
20230831,165000,56763950,4160,4160,4160,4160,0
|
|
20230831,164900,56763950,4160,4160,4160,4160,0
|
|
20230831,164800,56763950,4160,4160,4160,4160,0
|
|
20230831,164700,56763950,4160,4160,4160,4160,0
|
|
20230831,164600,56763950,4160,4160,4160,4160,0
|
|
20230831,164500,56763950,4160,4160,4160,4160,0
|
|
20230831,164400,56763950,4160,4160,4160,4160,0
|
|
20230831,164300,56763950,4160,4160,4160,4160,350
|
|
20230831,164200,56763950,4160,4160,4160,4160,0
|
|
20230831,164100,56763950,4160,4160,4160,4160,0
|
|
20230831,164000,56763950,4160,4160,4160,4160,0
|
|
20230831,163900,56763950,4160,4160,4160,4160,0
|
|
20230831,163800,56763950,4160,4160,4160,4160,0
|
|
20230831,163700,56763950,4160,4160,4160,4160,0
|
|
20230831,163600,56763950,4160,4160,4160,4160,0
|
|
20230831,163500,56763950,4160,4160,4160,4160,0
|
|
20230831,163400,56763950,4160,4160,4160,4160,0
|
|
20230831,163300,56763950,4160,4160,4160,4160,0
|
|
20230831,163200,56763950,4160,4160,4160,4160,0
|
|
20230831,163100,56763950,4160,4160,4160,4160,0
|
|
20230831,163000,56763950,4160,4160,4160,4160,0
|
|
20230831,162900,56763950,4160,4160,4160,4160,0
|
|
20230831,162800,56763950,4160,4160,4160,4160,0
|
|
20230831,162700,56763950,4160,4160,4160,4160,0
|
|
20230831,162600,56763950,4160,4160,4160,4160,0
|
|
20230831,162500,56763950,4160,4160,4160,4160,0
|
|
20230831,162400,56763950,4160,4160,4160,4160,0
|
|
20230831,162300,56763950,4160,4160,4160,4160,0
|
|
20230831,162200,56763950,4160,4160,4160,4160,0
|
|
20230831,162100,56763950,4160,4160,4160,4160,0
|
|
20230831,162000,56763950,4160,4160,4160,4160,0
|
|
20230831,161900,56763950,4160,4160,4160,4160,0
|
|
20230831,161800,56763950,4160,4160,4160,4160,0
|
|
20230831,161700,56763950,4160,4160,4160,4160,0
|
|
20230831,161600,56763950,4160,4160,4160,4160,0
|
|
20230831,161500,56763950,4160,4160,4160,4160,0
|
|
20230831,161400,56763950,4160,4160,4160,4160,0
|
|
20230831,161300,56763950,4160,4160,4160,4160,350
|
|
20230831,161200,56763950,4160,4160,4160,4160,0
|
|
20230831,161100,56763950,4160,4160,4160,4160,0
|
|
20230831,161000,56763950,4160,4160,4160,4160,0
|
|
20230831,160900,56763950,4160,4160,4160,4160,0
|
|
20230831,160800,56763950,4160,4160,4160,4160,0
|
|
20230831,160700,56763950,4160,4160,4160,4160,0
|
|
20230831,160600,56763950,4160,4160,4160,4160,0
|
|
20230831,160500,56763950,4160,4160,4160,4160,0
|
|
20230831,160400,56763950,4160,4160,4160,4160,0
|
|
20230831,160300,56763950,4160,4160,4160,4160,0
|
|
20230831,160200,56763950,4160,4160,4160,4160,0
|
|
20230831,160100,56763950,4160,4160,4160,4160,0
|
|
20230831,160000,56763950,4160,4160,4160,4160,0
|
|
20230831,155900,56763950,4160,4160,4160,4160,0
|
|
20230831,155800,56763950,4160,4160,4160,4160,0
|
|
20230831,155700,56763950,4160,4160,4160,4160,0
|
|
20230831,155600,56763950,4160,4160,4160,4160,0
|
|
20230831,155500,56763950,4160,4160,4160,4160,0
|
|
20230831,155400,56763950,4160,4160,4160,4160,0
|
|
20230831,155300,56763950,4160,4160,4160,4160,0
|
|
20230831,155200,56763950,4160,4160,4160,4160,0
|
|
20230831,155100,56763950,4160,4160,4160,4160,0
|
|
20230831,155000,56763950,4160,4160,4160,4160,0
|
|
20230831,154900,56763950,4160,4160,4160,4160,0
|
|
20230831,154800,56763950,4160,4160,4160,4160,0
|
|
20230831,154700,56763950,4160,4160,4160,4160,0
|
|
20230831,154600,56763950,4160,4160,4160,4160,0
|
|
20230831,154500,56763950,4160,4160,4160,4160,0
|
|
20230831,154400,56763950,4160,4160,4160,4160,0
|
|
20230831,154300,56763950,4160,4160,4160,4160,350
|
|
20230831,154200,56763950,4160,4160,4160,4160,0
|
|
20230831,154100,56763950,4160,4160,4160,4160,0
|
|
20230831,154000,56763950,4160,4160,4160,4160,0
|
|
20230831,153900,56763950,4160,4160,4160,4160,0
|
|
20230831,153800,56763950,4160,4160,4160,4160,0
|
|
20230831,153700,56763950,4160,4160,4160,4160,0
|
|
20230831,153600,56763950,4160,4160,4160,4160,0
|
|
20230831,153500,56763950,4160,4160,4160,4160,0
|
|
20230831,153400,56763950,4160,4160,4160,4160,0
|
|
20230831,153300,56763950,4160,4160,4160,4160,0
|
|
20230831,153200,56763950,4160,4160,4160,4160,0
|
|
20230831,153100,56763950,4160,4160,4160,4160,0
|
|
20230831,153000,56763950,4160,4160,4160,4160,350
|
|
20230831,152900,55307950,4160,4160,4160,4160,0
|
|
20230831,152800,55307950,4160,4160,4160,4160,0
|
|
20230831,152700,55307950,4160,4160,4160,4160,0
|
|
20230831,152600,55307950,4160,4160,4160,4160,0
|
|
20230831,152500,55307950,4160,4160,4160,4160,0
|
|
20230831,152400,55307950,4160,4160,4160,4160,0
|
|
20230831,152300,55307950,4160,4160,4160,4160,0
|
|
20230831,152200,55307950,4160,4160,4160,4160,0
|
|
20230831,152100,55307950,4160,4160,4160,4160,0
|
|
20230831,152000,55307950,4160,4160,4160,4160,0
|
|
20230831,151900,55307950,4160,4160,4160,4160,18
|
|
20230831,151800,55233070,4155,4155,4160,4140,28
|
|
20230831,151700,55116625,4160,4160,4160,4160,0
|
|
20230831,151600,55116625,4160,4160,4160,4160,22
|
|
20230831,151500,55025105,4160,4160,4160,4160,0
|
|
20230831,151400,55025105,4160,4155,4160,4155,25
|
|
20230831,151300,54921120,4160,4160,4160,4160,0
|
|
20230831,151200,54921120,4160,4140,4160,4140,11
|
|
20230831,151100,54875520,4140,4145,4145,4140,91
|
|
20230831,151000,54498335,4145,4145,4145,4145,21
|
|
20230831,150900,54411290,4150,4150,4150,4150,0
|
|
20230831,150800,54411290,4150,4150,4150,4150,0
|
|
20230831,150700,54411290,4150,4150,4150,4150,0
|
|
20230831,150600,54411290,4150,4150,4150,4150,0
|
|
20230831,150500,54411290,4150,4150,4150,4150,1
|
|
20230831,150400,54407140,4150,4150,4150,4150,11
|
|
20230831,150300,54361490,4150,4150,4150,4150,1
|
|
20230831,150200,54357340,4145,4145,4145,4145,0
|
|
20230831,150100,54357340,4145,4145,4145,4145,0
|
|
20230831,150000,54357340,4145,4145,4145,4145,13
|
|
20230831,145900,54303455,4150,4150,4150,4150,0
|
|
20230831,145800,54303455,4150,4150,4150,4150,0
|
|
20230831,145700,54303455,4150,4150,4150,4150,0
|
|
20230831,145600,54303455,4150,4140,4150,4140,5
|
|
20230831,145500,54282745,4145,4150,4155,4145,652
|
|
20230831,145400,51579965,4160,4160,4160,4160,0
|
|
20230831,145300,51579965,4160,4160,4160,4160,0
|
|
20230831,145200,51579965,4160,4160,4160,4160,0
|
|
20230831,145100,51579965,4160,4160,4160,4160,0
|
|
20230831,145000,51579965,4160,4160,4160,4160,0
|
|
20230831,144900,51579965,4160,4160,4160,4160,0
|
|
20230831,144800,51579965,4160,4160,4160,4160,0
|
|
20230831,144700,51579965,4160,4160,4160,4160,0
|
|
20230831,144600,51579965,4160,4160,4160,4160,0
|
|
20230831,144500,51579965,4160,4160,4160,4160,0
|
|
20230831,144400,51579965,4160,4160,4160,4160,0
|
|
20230831,144300,51579965,4160,4160,4160,4160,34
|
|
20230831,144200,51438525,4160,4160,4160,4160,0
|
|
20230831,144100,51438525,4160,4160,4160,4160,0
|
|
20230831,144000,51438525,4160,4160,4160,4160,0
|
|
20230831,143900,51438525,4160,4160,4160,4160,0
|
|
20230831,143800,51438525,4160,4160,4160,4160,0
|
|
20230831,143700,51438525,4160,4160,4160,4160,0
|
|
20230831,143600,51438525,4160,4160,4160,4160,0
|
|
20230831,143500,51438525,4160,4160,4160,4160,0
|
|
20230831,143400,51438525,4160,4160,4160,4160,0
|
|
20230831,143300,51438525,4160,4160,4160,4160,0
|
|
20230831,143200,51438525,4160,4155,4160,4155,20
|
|
20230831,143100,51355420,4155,4155,4155,4155,0
|
|
20230831,143000,51355420,4155,4155,4155,4155,0
|
|
20230831,142900,51355420,4155,4155,4155,4155,0
|
|
20230831,142800,51355420,4155,4155,4155,4155,0
|
|
20230831,142700,51355420,4155,4155,4155,4155,0
|
|
20230831,142600,51355420,4155,4155,4155,4155,0
|
|
20230831,142500,51355420,4155,4155,4155,4155,0
|
|
20230831,142400,51355420,4155,4155,4155,4155,0
|
|
20230831,142300,51355420,4155,4155,4155,4155,0
|
|
20230831,142200,51355420,4155,4155,4155,4155,0
|
|
20230831,142100,51355420,4155,4155,4155,4155,1
|
|
20230831,142000,51351265,4145,4150,4150,4145,407
|
|
20230831,141900,49663245,4160,4160,4160,4160,0
|
|
20230831,141800,49663245,4160,4160,4160,4160,0
|
|
20230831,141700,49663245,4160,4160,4160,4160,0
|
|
20230831,141600,49663245,4160,4160,4160,4160,0
|
|
20230831,141500,49663245,4160,4160,4160,4160,0
|
|
20230831,141400,49663245,4160,4160,4160,4160,0
|
|
20230831,141300,49663245,4160,4160,4160,4160,0
|
|
20230831,141200,49663245,4160,4160,4160,4160,1
|
|
20230831,141100,49659085,4155,4155,4155,4155,0
|
|
20230831,141000,49659085,4155,4155,4155,4155,100
|
|
20230831,140900,49243585,4160,4160,4160,4160,0
|
|
20230831,140800,49243585,4160,4160,4160,4160,0
|
|
20230831,140700,49243585,4160,4160,4160,4160,0
|
|
20230831,140600,49243585,4160,4150,4160,4150,2
|
|
20230831,140500,49235275,4135,4135,4135,4135,0
|
|
20230831,140400,49235275,4135,4135,4135,4135,0
|
|
20230831,140300,49235275,4135,4135,4135,4135,0
|
|
20230831,140200,49235275,4135,4135,4135,4135,0
|
|
20230831,140100,49235275,4135,4135,4135,4135,0
|
|
20230831,140000,49235275,4135,4135,4135,4135,0
|
|
20230831,135900,49235275,4135,4135,4135,4130,1586
|
|
20230831,135800,42681995,4140,4140,4140,4140,0
|
|
20230831,135700,42681995,4140,4140,4140,4140,20
|
|
20230831,135600,42599195,4135,4135,4135,4135,0
|
|
20230831,135500,42599195,4135,4135,4135,4135,0
|
|
20230831,135400,42599195,4135,4150,4150,4135,2177
|
|
20230831,135300,33585120,4160,4160,4160,4160,35
|
|
20230831,135200,33439520,4150,4150,4150,4150,0
|
|
20230831,135100,33439520,4150,4150,4150,4150,0
|
|
20230831,135000,33439520,4150,4150,4150,4150,0
|
|
20230831,134900,33439520,4150,4150,4150,4150,0
|
|
20230831,134800,33439520,4150,4150,4150,4150,0
|
|
20230831,134700,33439520,4150,4150,4150,4150,0
|
|
20230831,134600,33439520,4150,4150,4150,4150,71
|
|
20230831,134500,33144870,4150,4150,4150,4150,70
|
|
20230831,134400,32854370,4160,4160,4160,4160,0
|
|
20230831,134300,32854370,4160,4160,4160,4160,0
|
|
20230831,134200,32854370,4160,4160,4160,4160,0
|
|
20230831,134100,32854370,4160,4160,4160,4160,0
|
|
20230831,134000,32854370,4160,4160,4160,4160,0
|
|
20230831,133900,32854370,4160,4160,4160,4160,32
|
|
20230831,133800,32721250,4155,4155,4155,4155,0
|
|
20230831,133700,32721250,4155,4155,4155,4155,0
|
|
20230831,133600,32721250,4155,4155,4155,4155,0
|
|
20230831,133500,32721250,4155,4155,4155,4155,0
|
|
20230831,133400,32721250,4155,4155,4155,4155,0
|
|
20230831,133300,32721250,4155,4155,4155,4155,0
|
|
20230831,133200,32721250,4155,4155,4155,4155,0
|
|
20230831,133100,32721250,4155,4155,4155,4155,0
|
|
20230831,133000,32721250,4155,4155,4155,4155,0
|
|
20230831,132900,32721250,4155,4155,4155,4155,0
|
|
20230831,132800,32721250,4155,4155,4155,4155,0
|
|
20230831,132700,32721250,4155,4155,4155,4155,0
|
|
20230831,132600,32721250,4155,4155,4155,4155,9
|
|
20230831,132500,32683855,4160,4160,4160,4160,0
|
|
20230831,132400,32683855,4160,4160,4160,4160,0
|
|
20230831,132300,32683855,4160,4160,4160,4160,3
|
|
20230831,132200,32671375,4160,4160,4160,4160,1
|
|
20230831,132100,32667215,4160,4160,4160,4160,0
|
|
20230831,132000,32667215,4160,4160,4160,4160,0
|
|
20230831,131900,32667215,4160,4160,4160,4160,33
|
|
20230831,131800,32529935,4160,4160,4160,4160,0
|
|
20230831,131700,32529935,4160,4160,4160,4160,0
|
|
20230831,131600,32529935,4160,4160,4160,4160,0
|
|
20230831,131500,32529935,4160,4160,4160,4160,0
|
|
20230831,131400,32529935,4160,4160,4160,4160,0
|
|
20230831,131300,32529935,4160,4160,4160,4160,7
|
|
20230831,131200,32500815,4160,4160,4160,4160,0
|
|
20230831,131100,32500815,4160,4160,4160,4160,0
|
|
20230831,131000,32500815,4160,4160,4160,4160,0
|
|
20230831,130900,32500815,4160,4155,4160,4155,3
|
|
20230831,130800,32488345,4160,4160,4160,4160,0
|
|
20230831,130700,32488345,4160,4160,4160,4160,0
|
|
20230831,130600,32488345,4160,4160,4160,4160,0
|
|
20230831,130500,32488345,4160,4160,4160,4160,0
|
|
20230831,130400,32488345,4160,4160,4160,4160,0
|
|
20230831,130300,32488345,4160,4160,4160,4160,0
|
|
20230831,130200,32488345,4160,4160,4160,4160,0
|
|
20230831,130100,32488345,4160,4160,4160,4160,0
|
|
20230831,130000,32488345,4160,4160,4160,4160,0
|
|
20230831,125900,32488345,4160,4160,4160,4160,34
|
|
20230831,125800,32346905,4160,4160,4160,4160,0
|
|
20230831,125700,32346905,4160,4160,4160,4160,0
|
|
20230831,125600,32346905,4160,4160,4160,4160,0
|
|
20230831,125500,32346905,4160,4150,4160,4150,41
|
|
20230831,125400,32176745,4160,4160,4160,4160,0
|
|
20230831,125300,32176745,4160,4160,4160,4160,0
|
|
20230831,125200,32176745,4160,4160,4160,4160,1
|
|
20230831,125100,32172585,4155,4155,4155,4155,2
|
|
20230831,125000,32164275,4160,4160,4160,4160,0
|
|
20230831,124900,32164275,4160,4160,4160,4160,0
|
|
20230831,124800,32164275,4160,4160,4160,4160,0
|
|
20230831,124700,32164275,4160,4160,4160,4160,1
|
|
20230831,124600,32160115,4155,4155,4155,4155,78
|
|
20230831,124500,31836025,4160,4160,4160,4160,0
|
|
20230831,124400,31836025,4160,4160,4160,4160,0
|
|
20230831,124300,31836025,4160,4155,4160,4155,5
|
|
20230831,124200,31815245,4155,4155,4155,4155,20
|
|
20230831,124100,31732145,4160,4160,4160,4160,0
|
|
20230831,124000,31732145,4160,4160,4160,4160,0
|
|
20230831,123900,31732145,4160,4160,4160,4160,0
|
|
20230831,123800,31732145,4160,4160,4160,4160,0
|
|
20230831,123700,31732145,4160,4160,4160,4160,0
|
|
20230831,123600,31732145,4160,4160,4160,4160,0
|
|
20230831,123500,31732145,4160,4160,4160,4160,50
|
|
20230831,123400,31524145,4160,4160,4160,4160,0
|
|
20230831,123300,31524145,4160,4160,4160,4160,5
|
|
20230831,123200,31503345,4155,4155,4155,4155,0
|
|
20230831,123100,31503345,4155,4155,4155,4155,0
|
|
20230831,123000,31503345,4155,4155,4155,4155,186
|
|
20230831,122900,30730515,4165,4165,4165,4165,0
|
|
20230831,122800,30730515,4165,4165,4165,4165,0
|
|
20230831,122700,30730515,4165,4165,4165,4165,0
|
|
20230831,122600,30730515,4165,4165,4165,4165,0
|
|
20230831,122500,30730515,4165,4165,4165,4165,31
|
|
20230831,122400,30601400,4165,4165,4165,4165,0
|
|
20230831,122300,30601400,4165,4165,4165,4165,0
|
|
20230831,122200,30601400,4165,4165,4165,4165,0
|
|
20230831,122100,30601400,4165,4165,4165,4165,0
|
|
20230831,122000,30601400,4165,4165,4165,4165,0
|
|
20230831,121900,30601400,4165,4165,4165,4165,0
|
|
20230831,121800,30601400,4165,4165,4165,4165,1
|
|
20230831,121700,30597235,4155,4155,4155,4155,0
|
|
20230831,121600,30597235,4155,4155,4155,4155,0
|
|
20230831,121500,30597235,4155,4155,4155,4155,0
|
|
20230831,121400,30597235,4155,4155,4155,4155,0
|
|
20230831,121300,30597235,4155,4155,4155,4155,0
|
|
20230831,121200,30597235,4155,4155,4155,4155,0
|
|
20230831,121100,30597235,4155,4155,4155,4155,0
|
|
20230831,121000,30597235,4155,4155,4155,4155,0
|
|
20230831,120900,30597235,4155,4155,4155,4155,0
|
|
20230831,120800,30597235,4155,4155,4155,4155,0
|
|
20230831,120700,30597235,4155,4155,4155,4155,0
|
|
20230831,120600,30597235,4155,4155,4155,4155,0
|
|
20230831,120500,30597235,4155,4155,4155,4155,0
|
|
20230831,120400,30597235,4155,4155,4155,4155,0
|
|
20230831,120300,30597235,4155,4155,4155,4155,6
|
|
20230831,120200,30572305,4160,4160,4160,4160,403
|
|
20230831,120100,28895825,4160,4160,4160,4160,0
|
|
20230831,120000,28895825,4160,4160,4160,4160,20
|
|
20230831,115900,28812625,4165,4165,4165,4165,0
|
|
20230831,115800,28812625,4165,4165,4165,4165,0
|
|
20230831,115700,28812625,4165,4165,4165,4165,0
|
|
20230831,115600,28812625,4165,4165,4165,4165,0
|
|
20230831,115500,28812625,4165,4165,4165,4165,0
|
|
20230831,115400,28812625,4165,4165,4165,4165,0
|
|
20230831,115300,28812625,4165,4165,4165,4165,11
|
|
20230831,115200,28766810,4165,4165,4165,4165,0
|
|
20230831,115100,28766810,4165,4165,4165,4165,38
|
|
20230831,115000,28608540,4170,4170,4170,4170,0
|
|
20230831,114900,28608540,4170,4170,4170,4170,0
|
|
20230831,114800,28608540,4170,4170,4170,4170,0
|
|
20230831,114700,28608540,4170,4170,4170,4170,0
|
|
20230831,114600,28608540,4170,4170,4170,4170,0
|
|
20230831,114500,28608540,4170,4170,4170,4170,0
|
|
20230831,114400,28608540,4170,4170,4170,4170,0
|
|
20230831,114300,28608540,4170,4170,4170,4170,0
|
|
20230831,114200,28608540,4170,4170,4170,4170,0
|
|
20230831,114100,28608540,4170,4170,4170,4170,0
|
|
20230831,114000,28608540,4170,4170,4170,4170,1
|
|
20230831,113900,28604370,4160,4160,4160,4160,0
|
|
20230831,113800,28604370,4160,4160,4160,4160,2
|
|
20230831,113700,28596050,4165,4165,4165,4165,0
|
|
20230831,113600,28596050,4165,4165,4165,4165,0
|
|
20230831,113500,28596050,4165,4165,4165,4165,24
|
|
20230831,113400,28496090,4170,4170,4170,4170,0
|
|
20230831,113300,28496090,4170,4170,4170,4170,0
|
|
20230831,113200,28496090,4170,4170,4170,4170,0
|
|
20230831,113100,28496090,4170,4170,4170,4170,0
|
|
20230831,113000,28496090,4170,4170,4170,4170,0
|
|
20230831,112900,28496090,4170,4170,4170,4170,0
|
|
20230831,112800,28496090,4170,4170,4170,4170,0
|
|
20230831,112700,28496090,4170,4170,4170,4170,1
|
|
20230831,112600,28491920,4160,4160,4160,4160,0
|
|
20230831,112500,28491920,4160,4160,4160,4160,30
|
|
20230831,112400,28367120,4170,4170,4170,4170,0
|
|
20230831,112300,28367120,4170,4170,4170,4170,0
|
|
20230831,112200,28367120,4170,4170,4170,4170,0
|
|
20230831,112100,28367120,4170,4170,4170,4170,0
|
|
20230831,112000,28367120,4170,4170,4170,4170,36
|
|
20230831,111900,28217000,4165,4165,4165,4165,0
|
|
20230831,111800,28217000,4165,4165,4165,4165,1
|
|
20230831,111700,28212835,4165,4165,4165,4165,0
|
|
20230831,111600,28212835,4165,4165,4165,4165,0
|
|
20230831,111500,28212835,4165,4165,4165,4165,12
|
|
20230831,111400,28162855,4165,4165,4165,4165,1
|
|
20230831,111300,28158690,4165,4160,4165,4160,5
|
|
20230831,111200,28137885,4165,4165,4165,4165,0
|
|
20230831,111100,28137885,4165,4165,4165,4165,0
|
|
20230831,111000,28137885,4165,4165,4165,4165,0
|
|
20230831,110900,28137885,4165,4165,4165,4165,0
|
|
20230831,110800,28137885,4165,4165,4165,4165,0
|
|
20230831,110700,28137885,4165,4165,4165,4165,4
|
|
20230831,110600,28121225,4170,4170,4170,4170,0
|
|
20230831,110500,28121225,4170,4170,4170,4170,0
|
|
20230831,110400,28121225,4170,4170,4170,4170,9
|
|
20230831,110300,28083695,4170,4175,4175,4170,2
|
|
20230831,110200,28075350,4175,4175,4175,4175,0
|
|
20230831,110100,28075350,4175,4175,4175,4175,0
|
|
20230831,110000,28075350,4175,4175,4175,4175,0
|
|
20230831,105900,28075350,4175,4175,4175,4175,0
|
|
20230831,105800,28075350,4175,4175,4175,4175,0
|
|
20230831,105700,28075350,4175,4175,4175,4175,0
|
|
20230831,105600,28075350,4175,4175,4175,4175,0
|
|
20230831,105500,28075350,4175,4175,4175,4175,0
|
|
20230831,105400,28075350,4175,4160,4175,4160,6
|
|
20230831,105300,28050365,4160,4160,4160,4160,2
|
|
20230831,105200,28042045,4150,4155,4155,4150,374
|
|
20230831,105100,26489040,4160,4160,4160,4160,0
|
|
20230831,105000,26489040,4160,4160,4160,4160,0
|
|
20230831,104900,26489040,4160,4160,4160,4160,30
|
|
20230831,104800,26364240,4160,4160,4160,4160,90
|
|
20230831,104700,25989840,4160,4165,4165,4160,257
|
|
20230831,104600,24920480,4175,4175,4175,4175,0
|
|
20230831,104500,24920480,4175,4175,4175,4175,2
|
|
20230831,104400,24912130,4180,4180,4180,4180,0
|
|
20230831,104300,24912130,4180,4180,4180,4180,0
|
|
20230831,104200,24912130,4180,4180,4180,4180,0
|
|
20230831,104100,24912130,4180,4180,4180,4180,0
|
|
20230831,104000,24912130,4180,4180,4180,4180,0
|
|
20230831,103900,24912130,4180,4180,4180,4180,0
|
|
20230831,103800,24912130,4180,4180,4180,4180,0
|
|
20230831,103700,24912130,4180,4180,4180,4180,0
|
|
20230831,103600,24912130,4180,4180,4180,4180,0
|
|
20230831,103500,24912130,4180,4180,4180,4180,0
|
|
20230831,103400,24912130,4180,4180,4180,4180,0
|
|
20230831,103300,24912130,4180,4180,4180,4180,0
|
|
20230831,103200,24912130,4180,4180,4180,4180,0
|
|
20230831,103100,24912130,4180,4180,4180,4180,0
|
|
20230831,103000,24912130,4180,4180,4180,4180,0
|
|
20230831,102900,24912130,4180,4180,4180,4180,0
|
|
20230831,102800,24912130,4180,4170,4180,4170,3
|
|
20230831,102700,24899610,4170,4170,4170,4170,30
|
|
20230831,102600,24774510,4185,4185,4185,4185,0
|
|
20230831,102500,24774510,4185,4170,4185,4170,2
|
|
20230831,102400,24766155,4160,4160,4160,4160,0
|
|
20230831,102300,24766155,4160,4160,4160,4160,671
|
|
20230831,102200,21974795,4160,4160,4160,4160,526
|
|
20230831,102100,19786635,4165,4165,4165,4165,0
|
|
20230831,102000,19786635,4165,4165,4165,4165,62
|
|
20230831,101900,19528405,4165,4165,4165,4165,500
|
|
20230831,101800,17445905,4165,4160,4165,4160,21
|
|
20230831,101700,17358540,4165,4165,4165,4165,0
|
|
20230831,101600,17358540,4165,4165,4165,4165,0
|
|
20230831,101500,17358540,4165,4165,4165,4165,0
|
|
20230831,101400,17358540,4165,4165,4165,4165,3
|
|
20230831,101300,17346045,4165,4165,4165,4165,0
|
|
20230831,101200,17346045,4165,4165,4165,4165,0
|
|
20230831,101100,17346045,4165,4165,4165,4165,1
|
|
20230831,101000,17341880,4155,4160,4160,4155,16
|
|
20230831,100900,17275365,4165,4160,4165,4160,155
|
|
20230831,100800,16630560,4165,4175,4175,4165,2231
|
|
20230831,100700,7327235,4185,4190,4190,4180,253
|
|
20230831,100600,6269490,4185,4200,4200,4185,318
|
|
20230831,100500,4938060,4195,4195,4195,4195,1
|
|
20230831,100400,4933865,4200,4200,4200,4200,0
|
|
20230831,100300,4933865,4200,4200,4200,4200,0
|
|
20230831,100200,4933865,4200,4200,4200,4200,43
|
|
20230831,100100,4753265,4200,4200,4200,4200,0
|
|
20230831,100000,4753265,4200,4200,4200,4200,0
|
|
20230831,095900,4753265,4200,4200,4200,4200,25
|
|
20230831,095800,4648265,4200,4200,4200,4200,0
|
|
20230831,095700,4648265,4200,4200,4200,4200,24
|
|
20230831,095600,4547465,4200,4200,4200,4200,2
|
|
20230831,095500,4539065,4200,4200,4200,4200,0
|
|
20230831,095400,4539065,4200,4200,4200,4200,22
|
|
20230831,095300,4446665,4200,4200,4200,4200,3
|
|
20230831,095200,4434065,4200,4200,4200,4200,113
|
|
20230831,095100,3959465,4200,4200,4200,4200,0
|
|
20230831,095000,3959465,4200,4200,4200,4200,0
|
|
20230831,094900,3959465,4200,4200,4200,4200,1
|
|
20230831,094800,3955265,4200,4200,4200,4200,1
|
|
20230831,094700,3951065,4200,4200,4200,4200,0
|
|
20230831,094600,3951065,4200,4200,4200,4200,0
|
|
20230831,094500,3951065,4200,4200,4200,4200,0
|
|
20230831,094400,3951065,4200,4200,4200,4200,0
|
|
20230831,094300,3951065,4200,4200,4200,4200,30
|
|
20230831,094200,3825065,4200,4200,4200,4200,0
|
|
20230831,094100,3825065,4200,4200,4200,4200,1
|
|
20230831,094000,3820865,4200,4200,4200,4200,0
|
|
20230831,093900,3820865,4200,4200,4200,4200,0
|
|
20230831,093800,3820865,4200,4200,4200,4200,0
|
|
20230831,093700,3820865,4200,4200,4200,4200,0
|
|
20230831,093600,3820865,4200,4200,4200,4200,0
|
|
20230831,093500,3820865,4200,4200,4200,4200,0
|
|
20230831,093400,3820865,4200,4200,4200,4200,3
|
|
20230831,093300,3808265,4200,4200,4200,4200,0
|
|
20230831,093200,3808265,4200,4200,4200,4200,6
|
|
20230831,093100,3783065,4200,4200,4200,4200,2
|
|
20230831,093000,3774665,4200,4200,4200,4200,0
|
|
20230831,092900,3774665,4200,4200,4200,4200,0
|
|
20230831,092800,3774665,4200,4200,4200,4200,0
|
|
20230831,092700,3774665,4200,4200,4200,4200,0
|
|
20230831,092600,3774665,4200,4200,4200,4200,0
|
|
20230831,092500,3774665,4200,4200,4200,4200,0
|
|
20230831,092400,3774665,4200,4200,4200,4200,0
|
|
20230831,092300,3774665,4200,4200,4200,4200,193
|
|
20230831,092200,2964065,4210,4210,4210,4210,0
|
|
20230831,092100,2964065,4210,4210,4210,4210,5
|
|
20230831,092000,2943015,4210,4210,4210,4210,3
|
|
20230831,091900,2930385,4210,4210,4210,4210,0
|
|
20230831,091800,2930385,4210,4210,4210,4210,0
|
|
20230831,091700,2930385,4210,4210,4210,4210,13
|
|
20230831,091600,2875655,4210,4210,4210,4210,0
|
|
20230831,091500,2875655,4210,4210,4210,4210,0
|
|
20230831,091400,2875655,4210,4210,4210,4210,0
|
|
20230831,091300,2875655,4210,4215,4220,4210,6
|
|
20230831,091200,2850355,4200,4200,4200,4200,239
|
|
20230831,091100,1846555,4220,4220,4220,4220,0
|
|
20230831,091000,1846555,4220,4220,4220,4220,3
|
|
20230831,090900,1833895,4220,4220,4220,4220,3
|
|
20230831,090800,1821235,4220,4210,4220,4210,3
|
|
20230831,090700,1808585,4220,4220,4220,4220,3
|
|
20230831,090600,1795925,4220,4220,4220,4220,3
|
|
20230831,090500,1783265,4220,4220,4220,4220,3
|
|
20230831,090400,1770605,4220,4220,4220,4220,0
|
|
20230831,090300,1770605,4220,4220,4220,4220,6
|
|
20230831,090200,1745285,4220,4220,4220,4220,3
|
|
20230831,090100,1732625,4220,4220,4220,4220,3
|
|
20230831,090000,1719965,4205,4205,4245,4205,409
|