681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,201800,309856450,6430,6430,6430,6430,1161
|
|
20230831,201700,309856450,6430,6430,6430,6430,0
|
|
20230831,201600,309856450,6430,6430,6430,6430,0
|
|
20230831,201500,309856450,6430,6430,6430,6430,0
|
|
20230831,201400,309856450,6430,6430,6430,6430,0
|
|
20230831,201300,309856450,6430,6430,6430,6430,0
|
|
20230831,201200,309856450,6430,6430,6430,6430,0
|
|
20230831,201100,309856450,6430,6430,6430,6430,0
|
|
20230831,201000,309856450,6430,6430,6430,6430,0
|
|
20230831,200900,309856450,6430,6430,6430,6430,0
|
|
20230831,200800,309856450,6430,6430,6430,6430,0
|
|
20230831,200700,309856450,6430,6430,6430,6430,0
|
|
20230831,200600,309856450,6430,6430,6430,6430,0
|
|
20230831,200500,309856450,6430,6430,6430,6430,0
|
|
20230831,200400,309856450,6430,6430,6430,6430,0
|
|
20230831,200300,309856450,6430,6430,6430,6430,0
|
|
20230831,200200,309856450,6430,6430,6430,6430,0
|
|
20230831,200100,309856450,6430,6430,6430,6430,0
|
|
20230831,200000,309856450,6430,6430,6430,6430,0
|
|
20230831,195900,309856450,6430,6430,6430,6430,0
|
|
20230831,195800,309856450,6430,6430,6430,6430,0
|
|
20230831,195700,309856450,6430,6430,6430,6430,0
|
|
20230831,195600,309856450,6430,6430,6430,6430,0
|
|
20230831,195500,309856450,6430,6430,6430,6430,0
|
|
20230831,195400,309856450,6430,6430,6430,6430,0
|
|
20230831,195300,309856450,6430,6430,6430,6430,0
|
|
20230831,195200,309856450,6430,6430,6430,6430,0
|
|
20230831,195100,309856450,6430,6430,6430,6430,0
|
|
20230831,195000,309856450,6430,6430,6430,6430,0
|
|
20230831,194900,309856450,6430,6430,6430,6430,0
|
|
20230831,194800,309856450,6430,6430,6430,6430,1161
|
|
20230831,194700,309856450,6430,6430,6430,6430,0
|
|
20230831,194600,309856450,6430,6430,6430,6430,0
|
|
20230831,194500,309856450,6430,6430,6430,6430,0
|
|
20230831,194400,309856450,6430,6430,6430,6430,0
|
|
20230831,194300,309856450,6430,6430,6430,6430,0
|
|
20230831,194200,309856450,6430,6430,6430,6430,0
|
|
20230831,194100,309856450,6430,6430,6430,6430,0
|
|
20230831,194000,309856450,6430,6430,6430,6430,0
|
|
20230831,193900,309856450,6430,6430,6430,6430,0
|
|
20230831,193800,309856450,6430,6430,6430,6430,0
|
|
20230831,193700,309856450,6430,6430,6430,6430,0
|
|
20230831,193600,309856450,6430,6430,6430,6430,0
|
|
20230831,193500,309856450,6430,6430,6430,6430,0
|
|
20230831,193400,309856450,6430,6430,6430,6430,0
|
|
20230831,193300,309856450,6430,6430,6430,6430,0
|
|
20230831,193200,309856450,6430,6430,6430,6430,0
|
|
20230831,193100,309856450,6430,6430,6430,6430,0
|
|
20230831,193000,309856450,6430,6430,6430,6430,0
|
|
20230831,192900,309856450,6430,6430,6430,6430,0
|
|
20230831,192800,309856450,6430,6430,6430,6430,0
|
|
20230831,192700,309856450,6430,6430,6430,6430,0
|
|
20230831,192600,309856450,6430,6430,6430,6430,0
|
|
20230831,192500,309856450,6430,6430,6430,6430,0
|
|
20230831,192400,309856450,6430,6430,6430,6430,0
|
|
20230831,192300,309856450,6430,6430,6430,6430,0
|
|
20230831,192200,309856450,6430,6430,6430,6430,0
|
|
20230831,192100,309856450,6430,6430,6430,6430,0
|
|
20230831,192000,309856450,6430,6430,6430,6430,0
|
|
20230831,191900,309856450,6430,6430,6430,6430,0
|
|
20230831,191800,309856450,6430,6430,6430,6430,1161
|
|
20230831,191700,309856450,6430,6430,6430,6430,0
|
|
20230831,191600,309856450,6430,6430,6430,6430,0
|
|
20230831,191500,309856450,6430,6430,6430,6430,0
|
|
20230831,191400,309856450,6430,6430,6430,6430,0
|
|
20230831,191300,309856450,6430,6430,6430,6430,0
|
|
20230831,191200,309856450,6430,6430,6430,6430,0
|
|
20230831,191100,309856450,6430,6430,6430,6430,0
|
|
20230831,191000,309856450,6430,6430,6430,6430,0
|
|
20230831,190900,309856450,6430,6430,6430,6430,0
|
|
20230831,190800,309856450,6430,6430,6430,6430,0
|
|
20230831,190700,309856450,6430,6430,6430,6430,0
|
|
20230831,190600,309856450,6430,6430,6430,6430,0
|
|
20230831,190500,309856450,6430,6430,6430,6430,0
|
|
20230831,190400,309856450,6430,6430,6430,6430,0
|
|
20230831,190300,309856450,6430,6430,6430,6430,0
|
|
20230831,190200,309856450,6430,6430,6430,6430,0
|
|
20230831,190100,309856450,6430,6430,6430,6430,0
|
|
20230831,190000,309856450,6430,6430,6430,6430,0
|
|
20230831,185900,309856450,6430,6430,6430,6430,0
|
|
20230831,185800,309856450,6430,6430,6430,6430,0
|
|
20230831,185700,309856450,6430,6430,6430,6430,0
|
|
20230831,185600,309856450,6430,6430,6430,6430,0
|
|
20230831,185500,309856450,6430,6430,6430,6430,0
|
|
20230831,185400,309856450,6430,6430,6430,6430,0
|
|
20230831,185300,309856450,6430,6430,6430,6430,0
|
|
20230831,185200,309856450,6430,6430,6430,6430,0
|
|
20230831,185100,309856450,6430,6430,6430,6430,0
|
|
20230831,185000,309856450,6430,6430,6430,6430,0
|
|
20230831,184900,309856450,6430,6430,6430,6430,0
|
|
20230831,184800,309856450,6430,6430,6430,6430,1161
|
|
20230831,184700,309856450,6430,6430,6430,6430,0
|
|
20230831,184600,309856450,6430,6430,6430,6430,0
|
|
20230831,184500,309856450,6430,6430,6430,6430,0
|
|
20230831,184400,309856450,6430,6430,6430,6430,0
|
|
20230831,184300,309856450,6430,6430,6430,6430,0
|
|
20230831,184200,309856450,6430,6430,6430,6430,0
|
|
20230831,184100,309856450,6430,6430,6430,6430,0
|
|
20230831,184000,309856450,6430,6430,6430,6430,0
|
|
20230831,183900,309856450,6430,6430,6430,6430,0
|
|
20230831,183800,309856450,6430,6430,6430,6430,0
|
|
20230831,183700,309856450,6430,6430,6430,6430,0
|
|
20230831,183600,309856450,6430,6430,6430,6430,0
|
|
20230831,183500,309856450,6430,6430,6430,6430,0
|
|
20230831,183400,309856450,6430,6430,6430,6430,0
|
|
20230831,183300,309856450,6430,6430,6430,6430,0
|
|
20230831,183200,309856450,6430,6430,6430,6430,0
|
|
20230831,183100,309856450,6430,6430,6430,6430,0
|
|
20230831,183000,309856450,6430,6430,6430,6430,0
|
|
20230831,182900,309856450,6430,6430,6430,6430,0
|
|
20230831,182800,309856450,6430,6430,6430,6430,0
|
|
20230831,182700,309856450,6430,6430,6430,6430,0
|
|
20230831,182600,309856450,6430,6430,6430,6430,0
|
|
20230831,182500,309856450,6430,6430,6430,6430,0
|
|
20230831,182400,309856450,6430,6430,6430,6430,0
|
|
20230831,182300,309856450,6430,6430,6430,6430,0
|
|
20230831,182200,309856450,6430,6430,6430,6430,0
|
|
20230831,182100,309856450,6430,6430,6430,6430,0
|
|
20230831,182000,309856450,6430,6430,6430,6430,0
|
|
20230831,181900,309856450,6430,6430,6430,6430,0
|
|
20230831,181800,309856450,6430,6430,6430,6430,1161
|
|
20230831,181700,309856450,6430,6430,6430,6430,0
|
|
20230831,181600,309856450,6430,6430,6430,6430,0
|
|
20230831,181500,309856450,6430,6430,6430,6430,0
|
|
20230831,181400,309856450,6430,6430,6430,6430,0
|
|
20230831,181300,309856450,6430,6430,6430,6430,0
|
|
20230831,181200,309856450,6430,6430,6430,6430,0
|
|
20230831,181100,309856450,6430,6430,6430,6430,0
|
|
20230831,181000,309856450,6430,6430,6430,6430,0
|
|
20230831,180900,309856450,6430,6430,6430,6430,0
|
|
20230831,180800,309856450,6430,6430,6430,6430,0
|
|
20230831,180700,309856450,6430,6430,6430,6430,0
|
|
20230831,180600,309856450,6430,6430,6430,6430,0
|
|
20230831,180500,309856450,6430,6430,6430,6430,0
|
|
20230831,180400,309856450,6430,6430,6430,6430,0
|
|
20230831,180300,309856450,6430,6430,6430,6430,0
|
|
20230831,180200,309856450,6430,6430,6430,6430,0
|
|
20230831,180100,309856450,6430,6430,6430,6430,0
|
|
20230831,180000,309856450,6430,6430,6430,6430,0
|
|
20230831,175900,309856450,6430,6430,6430,6430,0
|
|
20230831,175800,309856450,6430,6430,6430,6430,0
|
|
20230831,175700,309856450,6430,6430,6430,6430,0
|
|
20230831,175600,309856450,6430,6430,6430,6430,0
|
|
20230831,175500,309856450,6430,6430,6430,6430,0
|
|
20230831,175400,309856450,6430,6430,6430,6430,0
|
|
20230831,175300,309856450,6430,6430,6430,6430,0
|
|
20230831,175200,309856450,6430,6430,6430,6430,0
|
|
20230831,175100,309856450,6430,6430,6430,6430,0
|
|
20230831,175000,309856450,6430,6430,6430,6430,0
|
|
20230831,174900,309856450,6430,6430,6430,6430,0
|
|
20230831,174800,309856450,6430,6430,6430,6430,1161
|
|
20230831,174700,309856450,6430,6430,6430,6430,0
|
|
20230831,174600,309856450,6430,6430,6430,6430,0
|
|
20230831,174500,309856450,6430,6430,6430,6430,0
|
|
20230831,174400,309856450,6430,6430,6430,6430,0
|
|
20230831,174300,309856450,6430,6430,6430,6430,0
|
|
20230831,174200,309856450,6430,6430,6430,6430,0
|
|
20230831,174100,309856450,6430,6430,6430,6430,0
|
|
20230831,174000,309856450,6430,6430,6430,6430,0
|
|
20230831,173900,309856450,6430,6430,6430,6430,0
|
|
20230831,173800,309856450,6430,6430,6430,6430,0
|
|
20230831,173700,309856450,6430,6430,6430,6430,0
|
|
20230831,173600,309856450,6430,6430,6430,6430,0
|
|
20230831,173500,309856450,6430,6430,6430,6430,0
|
|
20230831,173400,309856450,6430,6430,6430,6430,0
|
|
20230831,173300,309856450,6430,6430,6430,6430,0
|
|
20230831,173200,309856450,6430,6430,6430,6430,0
|
|
20230831,173100,309856450,6430,6430,6430,6430,0
|
|
20230831,173000,309856450,6430,6430,6430,6430,0
|
|
20230831,172900,309856450,6430,6430,6430,6430,0
|
|
20230831,172800,309856450,6430,6430,6430,6430,0
|
|
20230831,172700,309856450,6430,6430,6430,6430,0
|
|
20230831,172600,309856450,6430,6430,6430,6430,0
|
|
20230831,172500,309856450,6430,6430,6430,6430,0
|
|
20230831,172400,309856450,6430,6430,6430,6430,0
|
|
20230831,172300,309856450,6430,6430,6430,6430,0
|
|
20230831,172200,309856450,6430,6430,6430,6430,0
|
|
20230831,172100,309856450,6430,6430,6430,6430,0
|
|
20230831,172000,309856450,6430,6430,6430,6430,0
|
|
20230831,171900,309856450,6430,6430,6430,6430,0
|
|
20230831,171800,309856450,6430,6430,6430,6430,1161
|
|
20230831,171700,309856450,6430,6430,6430,6430,0
|
|
20230831,171600,309856450,6430,6430,6430,6430,0
|
|
20230831,171500,309856450,6430,6430,6430,6430,0
|
|
20230831,171400,309856450,6430,6430,6430,6430,0
|
|
20230831,171300,309856450,6430,6430,6430,6430,0
|
|
20230831,171200,309856450,6430,6430,6430,6430,0
|
|
20230831,171100,309856450,6430,6430,6430,6430,0
|
|
20230831,171000,309856450,6430,6430,6430,6430,0
|
|
20230831,170900,309856450,6430,6430,6430,6430,0
|
|
20230831,170800,309856450,6430,6430,6430,6430,0
|
|
20230831,170700,309856450,6430,6430,6430,6430,0
|
|
20230831,170600,309856450,6430,6430,6430,6430,0
|
|
20230831,170500,309856450,6430,6430,6430,6430,0
|
|
20230831,170400,309856450,6430,6430,6430,6430,0
|
|
20230831,170300,309856450,6430,6430,6430,6430,0
|
|
20230831,170200,309856450,6430,6430,6430,6430,0
|
|
20230831,170100,309856450,6430,6430,6430,6430,0
|
|
20230831,170000,309856450,6430,6430,6430,6430,0
|
|
20230831,165900,309856450,6430,6430,6430,6430,0
|
|
20230831,165800,309856450,6430,6430,6430,6430,0
|
|
20230831,165700,309856450,6430,6430,6430,6430,0
|
|
20230831,165600,309856450,6430,6430,6430,6430,0
|
|
20230831,165500,309856450,6430,6430,6430,6430,0
|
|
20230831,165400,309856450,6430,6430,6430,6430,0
|
|
20230831,165300,309856450,6430,6430,6430,6430,0
|
|
20230831,165200,309856450,6430,6430,6430,6430,0
|
|
20230831,165100,309856450,6430,6430,6430,6430,0
|
|
20230831,165000,309856450,6430,6430,6430,6430,0
|
|
20230831,164900,309856450,6430,6430,6430,6430,0
|
|
20230831,164800,309856450,6430,6430,6430,6430,1161
|
|
20230831,164700,309856450,6430,6430,6430,6430,0
|
|
20230831,164600,309856450,6430,6430,6430,6430,0
|
|
20230831,164500,309856450,6430,6430,6430,6430,0
|
|
20230831,164400,309856450,6430,6430,6430,6430,0
|
|
20230831,164300,309856450,6430,6430,6430,6430,0
|
|
20230831,164200,309856450,6430,6430,6430,6430,0
|
|
20230831,164100,309856450,6430,6430,6430,6430,0
|
|
20230831,164000,309856450,6430,6430,6430,6430,0
|
|
20230831,163900,309856450,6430,6430,6430,6430,0
|
|
20230831,163800,309856450,6430,6430,6430,6430,0
|
|
20230831,163700,309856450,6430,6430,6430,6430,0
|
|
20230831,163600,309856450,6430,6430,6430,6430,0
|
|
20230831,163500,309856450,6430,6430,6430,6430,0
|
|
20230831,163400,309856450,6430,6430,6430,6430,0
|
|
20230831,163300,309856450,6430,6430,6430,6430,0
|
|
20230831,163200,309856450,6430,6430,6430,6430,0
|
|
20230831,163100,309856450,6430,6430,6430,6430,0
|
|
20230831,163000,309856450,6430,6430,6430,6430,0
|
|
20230831,162900,309856450,6430,6430,6430,6430,0
|
|
20230831,162800,309856450,6430,6430,6430,6430,0
|
|
20230831,162700,309856450,6430,6430,6430,6430,0
|
|
20230831,162600,309856450,6430,6430,6430,6430,0
|
|
20230831,162500,309856450,6430,6430,6430,6430,0
|
|
20230831,162400,309856450,6430,6430,6430,6430,0
|
|
20230831,162300,309856450,6430,6430,6430,6430,0
|
|
20230831,162200,309856450,6430,6430,6430,6430,0
|
|
20230831,162100,309856450,6430,6430,6430,6430,0
|
|
20230831,162000,309856450,6430,6430,6430,6430,0
|
|
20230831,161900,309856450,6430,6430,6430,6430,0
|
|
20230831,161800,309856450,6430,6430,6430,6430,1161
|
|
20230831,161700,309856450,6430,6430,6430,6430,0
|
|
20230831,161600,309856450,6430,6430,6430,6430,0
|
|
20230831,161500,309856450,6430,6430,6430,6430,0
|
|
20230831,161400,309856450,6430,6430,6430,6430,0
|
|
20230831,161300,309856450,6430,6430,6430,6430,0
|
|
20230831,161200,309856450,6430,6430,6430,6430,0
|
|
20230831,161100,309856450,6430,6430,6430,6430,0
|
|
20230831,161000,309856450,6430,6430,6430,6430,0
|
|
20230831,160900,309856450,6430,6430,6430,6430,0
|
|
20230831,160800,309856450,6430,6430,6430,6430,0
|
|
20230831,160700,309856450,6430,6430,6430,6430,0
|
|
20230831,160600,309856450,6430,6430,6430,6430,0
|
|
20230831,160500,309856450,6430,6430,6430,6430,0
|
|
20230831,160400,309856450,6430,6430,6430,6430,0
|
|
20230831,160300,309856450,6430,6430,6430,6430,0
|
|
20230831,160200,309856450,6430,6430,6430,6430,0
|
|
20230831,160100,309856450,6430,6430,6430,6430,0
|
|
20230831,160000,309856450,6430,6430,6430,6430,0
|
|
20230831,155900,309856450,6430,6430,6430,6430,0
|
|
20230831,155800,309856450,6430,6430,6430,6430,0
|
|
20230831,155700,309856450,6430,6430,6430,6430,0
|
|
20230831,155600,309856450,6430,6430,6430,6430,0
|
|
20230831,155500,309856450,6430,6430,6430,6430,0
|
|
20230831,155400,309856450,6430,6430,6430,6430,0
|
|
20230831,155300,309856450,6430,6430,6430,6430,0
|
|
20230831,155200,309856450,6430,6430,6430,6430,0
|
|
20230831,155100,309856450,6430,6430,6430,6430,0
|
|
20230831,155000,309856450,6430,6430,6430,6430,0
|
|
20230831,154900,309856450,6430,6430,6430,6430,0
|
|
20230831,154800,309856450,6430,6430,6430,6430,1161
|
|
20230831,154700,309856450,6430,6430,6430,6430,0
|
|
20230831,154600,309856450,6430,6430,6430,6430,0
|
|
20230831,154500,309856450,6430,6430,6430,6430,0
|
|
20230831,154400,309856450,6430,6430,6430,6430,0
|
|
20230831,154300,309856450,6430,6430,6430,6430,0
|
|
20230831,154200,309856450,6430,6430,6430,6430,0
|
|
20230831,154100,309856450,6430,6430,6430,6430,0
|
|
20230831,154000,309856450,6430,6430,6430,6430,0
|
|
20230831,153900,309856450,6430,6430,6430,6430,0
|
|
20230831,153800,309856450,6430,6430,6430,6430,0
|
|
20230831,153700,309856450,6430,6430,6430,6430,0
|
|
20230831,153600,309856450,6430,6430,6430,6430,0
|
|
20230831,153500,309856450,6430,6430,6430,6430,0
|
|
20230831,153400,309856450,6430,6430,6430,6430,0
|
|
20230831,153300,309856450,6430,6430,6430,6430,0
|
|
20230831,153200,309856450,6430,6430,6430,6430,0
|
|
20230831,153100,309856450,6430,6430,6430,6430,0
|
|
20230831,153000,309856450,6430,6430,6430,6430,1161
|
|
20230831,152900,302391220,6430,6430,6430,6430,0
|
|
20230831,152800,302391220,6430,6430,6430,6430,0
|
|
20230831,152700,302391220,6430,6430,6430,6430,0
|
|
20230831,152600,302391220,6430,6430,6430,6430,0
|
|
20230831,152500,302391220,6430,6430,6430,6430,0
|
|
20230831,152400,302391220,6430,6430,6430,6430,0
|
|
20230831,152300,302391220,6430,6430,6430,6430,0
|
|
20230831,152200,302391220,6430,6430,6430,6430,0
|
|
20230831,152100,302391220,6430,6430,6430,6430,0
|
|
20230831,152000,302391220,6430,6430,6430,6430,0
|
|
20230831,151900,302391220,6430,6420,6430,6420,60
|
|
20230831,151800,302005990,6370,6370,6370,6370,70
|
|
20230831,151700,301560090,6370,6370,6370,6370,1612
|
|
20230831,151600,291291650,6380,6380,6380,6380,500
|
|
20230831,151500,288101650,6440,6440,6440,6440,0
|
|
20230831,151400,288101650,6440,6430,6440,6430,3
|
|
20230831,151300,288082350,6430,6430,6430,6430,8
|
|
20230831,151200,288030910,6380,6380,6380,6380,155
|
|
20230831,151100,287042010,6380,6400,6400,6380,138
|
|
20230831,151000,286158830,6440,6430,6440,6430,200
|
|
20230831,150900,284871400,6380,6390,6390,6380,242
|
|
20230831,150800,283327240,6430,6430,6430,6430,0
|
|
20230831,150700,283327240,6430,6430,6430,6430,1
|
|
20230831,150600,283320810,6380,6380,6380,6380,0
|
|
20230831,150500,283320810,6380,6380,6380,6380,2
|
|
20230831,150400,283308050,6390,6390,6390,6390,50
|
|
20230831,150300,282988550,6440,6440,6440,6440,18
|
|
20230831,150200,282872630,6440,6420,6440,6390,311
|
|
20230831,150100,280878250,6420,6390,6420,6390,172
|
|
20230831,150000,279777230,6380,6430,6430,6380,320
|
|
20230831,145900,277735080,6390,6390,6390,6390,50
|
|
20230831,145800,277415580,6390,6390,6390,6390,6
|
|
20230831,145700,277377240,6450,6440,6450,6440,200
|
|
20230831,145600,276087260,6440,6440,6440,6440,0
|
|
20230831,145500,276087260,6440,6440,6440,6440,0
|
|
20230831,145400,276087260,6440,6440,6440,6440,1
|
|
20230831,145300,276080820,6450,6450,6450,6450,0
|
|
20230831,145200,276080820,6450,6430,6450,6430,200
|
|
20230831,145100,274792060,6430,6420,6430,6420,200
|
|
20230831,145000,273506680,6390,6390,6390,6390,0
|
|
20230831,144900,273506680,6390,6390,6390,6390,0
|
|
20230831,144800,273506680,6390,6390,6390,6390,500
|
|
20230831,144700,270311680,6400,6400,6400,6400,0
|
|
20230831,144600,270311680,6400,6400,6400,6400,0
|
|
20230831,144500,270311680,6400,6400,6400,6400,0
|
|
20230831,144400,270311680,6400,6400,6400,6400,6
|
|
20230831,144300,270273280,6400,6400,6400,6400,0
|
|
20230831,144200,270273280,6400,6400,6400,6400,100
|
|
20230831,144100,269633280,6450,6450,6450,6450,0
|
|
20230831,144000,269633280,6450,6450,6450,6450,0
|
|
20230831,143900,269633280,6450,6450,6450,6450,1
|
|
20230831,143800,269626830,6400,6400,6400,6400,0
|
|
20230831,143700,269626830,6400,6400,6400,6400,0
|
|
20230831,143600,269626830,6400,6400,6400,6400,0
|
|
20230831,143500,269626830,6400,6410,6410,6400,185
|
|
20230831,143400,268442280,6460,6460,6460,6460,0
|
|
20230831,143300,268442280,6460,6460,6460,6460,1
|
|
20230831,143200,268435820,6460,6460,6460,6460,300
|
|
20230831,143100,266497820,6460,6460,6460,6460,0
|
|
20230831,143000,266497820,6460,6460,6460,6460,0
|
|
20230831,142900,266497820,6460,6460,6460,6460,0
|
|
20230831,142800,266497820,6460,6460,6460,6460,0
|
|
20230831,142700,266497820,6460,6460,6460,6460,0
|
|
20230831,142600,266497820,6460,6460,6460,6460,0
|
|
20230831,142500,266497820,6460,6460,6460,6460,0
|
|
20230831,142400,266497820,6460,6460,6460,6460,0
|
|
20230831,142300,266497820,6460,6460,6460,6460,0
|
|
20230831,142200,266497820,6460,6420,6460,6420,1523
|
|
20230831,142100,256667600,6430,6380,6430,6380,764
|
|
20230831,142000,251792710,6380,6400,6400,6380,838
|
|
20230831,141900,246441900,6420,6420,6420,6420,0
|
|
20230831,141800,246441900,6420,6420,6420,6420,251
|
|
20230831,141700,244830480,6400,6400,6400,6400,0
|
|
20230831,141600,244830480,6400,6400,6400,6400,0
|
|
20230831,141500,244830480,6400,6400,6400,6400,1
|
|
20230831,141400,244824080,6400,6400,6400,6400,0
|
|
20230831,141300,244824080,6400,6400,6400,6400,0
|
|
20230831,141200,244824080,6400,6400,6400,6400,0
|
|
20230831,141100,244824080,6400,6400,6400,6400,129
|
|
20230831,141000,243998480,6400,6410,6410,6400,300
|
|
20230831,140900,242077480,6400,6400,6400,6400,0
|
|
20230831,140800,242077480,6400,6400,6400,6400,0
|
|
20230831,140700,242077480,6400,6400,6400,6400,0
|
|
20230831,140600,242077480,6400,6400,6400,6400,0
|
|
20230831,140500,242077480,6400,6400,6400,6400,0
|
|
20230831,140400,242077480,6400,6400,6400,6400,0
|
|
20230831,140300,242077480,6400,6400,6400,6400,0
|
|
20230831,140200,242077480,6400,6400,6400,6400,0
|
|
20230831,140100,242077480,6400,6400,6400,6400,0
|
|
20230831,140000,242077480,6400,6420,6420,6400,320
|
|
20230831,135900,240023340,6430,6430,6430,6430,0
|
|
20230831,135800,240023340,6430,6430,6430,6430,0
|
|
20230831,135700,240023340,6430,6430,6430,6430,0
|
|
20230831,135600,240023340,6430,6430,6430,6430,0
|
|
20230831,135500,240023340,6430,6430,6430,6430,40
|
|
20230831,135400,239766140,6420,6420,6420,6420,0
|
|
20230831,135300,239766140,6420,6420,6420,6420,0
|
|
20230831,135200,239766140,6420,6420,6420,6420,0
|
|
20230831,135100,239766140,6420,6420,6420,6420,9
|
|
20230831,135000,239708360,6420,6420,6420,6420,0
|
|
20230831,134900,239708360,6420,6420,6420,6420,0
|
|
20230831,134800,239708360,6420,6420,6420,6420,0
|
|
20230831,134700,239708360,6420,6420,6420,6420,0
|
|
20230831,134600,239708360,6420,6420,6420,6420,1
|
|
20230831,134500,239701940,6450,6450,6450,6450,0
|
|
20230831,134400,239701940,6450,6450,6450,6450,0
|
|
20230831,134300,239701940,6450,6420,6450,6400,1136
|
|
20230831,134200,232414050,6430,6430,6430,6430,51
|
|
20230831,134100,232086120,6460,6460,6460,6460,0
|
|
20230831,134000,232086120,6460,6460,6460,6460,0
|
|
20230831,133900,232086120,6460,6460,6460,6460,9
|
|
20230831,133800,232027980,6460,6460,6460,6460,0
|
|
20230831,133700,232027980,6460,6460,6460,6460,0
|
|
20230831,133600,232027980,6460,6460,6460,6460,0
|
|
20230831,133500,232027980,6460,6460,6460,6460,0
|
|
20230831,133400,232027980,6460,6460,6460,6460,1
|
|
20230831,133300,232021520,6410,6410,6410,6410,15
|
|
20230831,133200,231925370,6460,6460,6460,6460,0
|
|
20230831,133100,231925370,6460,6420,6460,6410,285
|
|
20230831,133000,230095670,6460,6460,6460,6460,1
|
|
20230831,132900,230089210,6420,6430,6430,6420,738
|
|
20230831,132800,225349070,6430,6430,6430,6430,16
|
|
20230831,132700,225246190,6460,6460,6460,6460,0
|
|
20230831,132600,225246190,6460,6460,6460,6460,0
|
|
20230831,132500,225246190,6460,6460,6460,6460,0
|
|
20230831,132400,225246190,6460,6460,6460,6460,161
|
|
20230831,132300,224206130,6460,6460,6460,6460,0
|
|
20230831,132200,224206130,6460,6460,6460,6460,0
|
|
20230831,132100,224206130,6460,6460,6460,6460,0
|
|
20230831,132000,224206130,6460,6460,6460,6460,200
|
|
20230831,131900,222914130,6460,6460,6460,6460,0
|
|
20230831,131800,222914130,6460,6460,6460,6460,0
|
|
20230831,131700,222914130,6460,6460,6460,6460,1
|
|
20230831,131600,222907670,6460,6460,6460,6460,0
|
|
20230831,131500,222907670,6460,6460,6460,6460,0
|
|
20230831,131400,222907670,6460,6460,6460,6460,0
|
|
20230831,131300,222907670,6460,6460,6460,6460,0
|
|
20230831,131200,222907670,6460,6460,6460,6460,0
|
|
20230831,131100,222907670,6460,6460,6460,6460,0
|
|
20230831,131000,222907670,6460,6460,6460,6460,0
|
|
20230831,130900,222907670,6460,6460,6460,6460,0
|
|
20230831,130800,222907670,6460,6460,6460,6460,0
|
|
20230831,130700,222907670,6460,6460,6460,6460,0
|
|
20230831,130600,222907670,6460,6460,6460,6460,0
|
|
20230831,130500,222907670,6460,6460,6460,6460,0
|
|
20230831,130400,222907670,6460,6460,6460,6460,0
|
|
20230831,130300,222907670,6460,6460,6460,6460,0
|
|
20230831,130200,222907670,6460,6460,6460,6460,0
|
|
20230831,130100,222907670,6460,6460,6460,6460,0
|
|
20230831,130000,222907670,6460,6460,6460,6460,0
|
|
20230831,125900,222907670,6460,6460,6460,6460,0
|
|
20230831,125800,222907670,6460,6460,6460,6460,0
|
|
20230831,125700,222907670,6460,6460,6460,6460,0
|
|
20230831,125600,222907670,6460,6460,6460,6460,347
|
|
20230831,125500,220666050,6460,6460,6460,6460,0
|
|
20230831,125400,220666050,6460,6460,6460,6460,0
|
|
20230831,125300,220666050,6460,6460,6460,6460,60
|
|
20230831,125200,220278450,6460,6460,6460,6460,0
|
|
20230831,125100,220278450,6460,6460,6460,6460,3
|
|
20230831,125000,220259070,6470,6470,6470,6470,0
|
|
20230831,124900,220259070,6470,6470,6470,6470,0
|
|
20230831,124800,220259070,6470,6470,6470,6470,0
|
|
20230831,124700,220259070,6470,6470,6470,6470,0
|
|
20230831,124600,220259070,6470,6470,6470,6470,0
|
|
20230831,124500,220259070,6470,6470,6470,6470,0
|
|
20230831,124400,220259070,6470,6470,6470,6470,0
|
|
20230831,124300,220259070,6470,6440,6470,6440,20
|
|
20230831,124200,220130150,6400,6420,6420,6400,1501
|
|
20230831,124100,210517690,6420,6440,6450,6420,231
|
|
20230831,124000,209030070,6440,6440,6440,6440,0
|
|
20230831,123900,209030070,6440,6440,6440,6440,0
|
|
20230831,123800,209030070,6440,6440,6440,6440,10
|
|
20230831,123700,208965670,6440,6440,6440,6440,0
|
|
20230831,123600,208965670,6440,6440,6440,6440,0
|
|
20230831,123500,208965670,6440,6440,6440,6440,68
|
|
20230831,123400,208527750,6440,6440,6440,6440,0
|
|
20230831,123300,208527750,6440,6440,6440,6440,1
|
|
20230831,123200,208521310,6450,6450,6450,6450,0
|
|
20230831,123100,208521310,6450,6450,6450,6450,0
|
|
20230831,123000,208521310,6450,6450,6450,6450,0
|
|
20230831,122900,208521310,6450,6450,6450,6450,0
|
|
20230831,122800,208521310,6450,6450,6450,6450,0
|
|
20230831,122700,208521310,6450,6450,6450,6450,2
|
|
20230831,122600,208508410,6420,6430,6430,6420,949
|
|
20230831,122500,202415220,6470,6470,6470,6470,0
|
|
20230831,122400,202415220,6470,6470,6470,6470,1
|
|
20230831,122300,202408750,6430,6430,6430,6430,9
|
|
20230831,122200,202350880,6470,6470,6470,6470,0
|
|
20230831,122100,202350880,6470,6470,6470,6470,0
|
|
20230831,122000,202350880,6470,6470,6470,6470,0
|
|
20230831,121900,202350880,6470,6470,6470,6470,0
|
|
20230831,121800,202350880,6470,6470,6470,6470,1
|
|
20230831,121700,202344410,6470,6470,6470,6470,1
|
|
20230831,121600,202337940,6410,6410,6410,6410,0
|
|
20230831,121500,202337940,6410,6410,6410,6410,0
|
|
20230831,121400,202337940,6410,6470,6470,6410,121
|
|
20230831,121300,201560850,6400,6460,6460,6400,1000
|
|
20230831,121200,195152460,6470,6460,6470,6460,98
|
|
20230831,121100,194519280,6460,6450,6460,6450,100
|
|
20230831,121000,193873780,6460,6460,6460,6460,0
|
|
20230831,120900,193873780,6460,6460,6460,6460,20
|
|
20230831,120800,193744580,6400,6400,6400,6400,0
|
|
20230831,120700,193744580,6400,6400,6400,6400,0
|
|
20230831,120600,193744580,6400,6400,6400,6400,0
|
|
20230831,120500,193744580,6400,6400,6400,6400,0
|
|
20230831,120400,193744580,6400,6400,6400,6400,0
|
|
20230831,120300,193744580,6400,6410,6410,6400,227
|
|
20230831,120200,192289780,6460,6460,6460,6460,0
|
|
20230831,120100,192289780,6460,6460,6460,6460,100
|
|
20230831,120000,191643780,6460,6460,6460,6460,0
|
|
20230831,115900,191643780,6460,6460,6460,6460,0
|
|
20230831,115800,191643780,6460,6460,6460,6460,0
|
|
20230831,115700,191643780,6460,6460,6460,6460,0
|
|
20230831,115600,191643780,6460,6460,6460,6460,0
|
|
20230831,115500,191643780,6460,6460,6460,6460,0
|
|
20230831,115400,191643780,6460,6460,6460,6460,0
|
|
20230831,115300,191643780,6460,6460,6460,6460,0
|
|
20230831,115200,191643780,6460,6450,6460,6450,24
|
|
20230831,115100,191488880,6460,6460,6460,6460,0
|
|
20230831,115000,191488880,6460,6460,6460,6460,0
|
|
20230831,114900,191488880,6460,6460,6460,6460,1
|
|
20230831,114800,191482420,6420,6420,6420,6420,0
|
|
20230831,114700,191482420,6420,6420,6420,6420,100
|
|
20230831,114600,190840420,6460,6460,6460,6460,0
|
|
20230831,114500,190840420,6460,6460,6460,6460,5
|
|
20230831,114400,190808120,6460,6460,6460,6460,0
|
|
20230831,114300,190808120,6460,6460,6460,6460,0
|
|
20230831,114200,190808120,6460,6460,6460,6460,0
|
|
20230831,114100,190808120,6460,6460,6460,6460,1
|
|
20230831,114000,190801660,6400,6420,6420,6400,400
|
|
20230831,113900,188237480,6420,6420,6420,6420,120
|
|
20230831,113800,187467080,6420,6420,6420,6420,0
|
|
20230831,113700,187467080,6420,6420,6420,6420,0
|
|
20230831,113600,187467080,6420,6420,6420,6420,3
|
|
20230831,113500,187447820,6420,6420,6420,6420,10
|
|
20230831,113400,187383620,6420,6420,6420,6420,40
|
|
20230831,113300,187126820,6420,6430,6430,6420,40
|
|
20230831,113200,186869750,6470,6470,6470,6470,0
|
|
20230831,113100,186869750,6470,6470,6470,6470,0
|
|
20230831,113000,186869750,6470,6470,6470,6470,0
|
|
20230831,112900,186869750,6470,6470,6470,6470,0
|
|
20230831,112800,186869750,6470,6470,6470,6470,0
|
|
20230831,112700,186869750,6470,6470,6470,6470,0
|
|
20230831,112600,186869750,6470,6470,6470,6470,0
|
|
20230831,112500,186869750,6470,6470,6470,6470,0
|
|
20230831,112400,186869750,6470,6470,6470,6470,0
|
|
20230831,112300,186869750,6470,6470,6470,6470,0
|
|
20230831,112200,186869750,6470,6470,6470,6470,0
|
|
20230831,112100,186869750,6470,6470,6470,6470,0
|
|
20230831,112000,186869750,6470,6470,6470,6470,0
|
|
20230831,111900,186869750,6470,6440,6470,6430,105
|
|
20230831,111800,186194460,6470,6470,6470,6470,0
|
|
20230831,111700,186194460,6470,6470,6470,6470,0
|
|
20230831,111600,186194460,6470,6470,6470,6470,0
|
|
20230831,111500,186194460,6470,6450,6470,6450,142
|
|
20230831,111400,185277940,6450,6450,6450,6450,0
|
|
20230831,111300,185277940,6450,6450,6450,6450,61
|
|
20230831,111200,184884490,6450,6450,6450,6450,0
|
|
20230831,111100,184884490,6450,6450,6450,6450,259
|
|
20230831,111000,183213940,6450,6460,6470,6450,53
|
|
20230831,110900,182871230,6470,6470,6470,6470,0
|
|
20230831,110800,182871230,6470,6470,6470,6470,0
|
|
20230831,110700,182871230,6470,6470,6470,6470,0
|
|
20230831,110600,182871230,6470,6470,6470,6470,0
|
|
20230831,110500,182871230,6470,6470,6470,6470,0
|
|
20230831,110400,182871230,6470,6470,6470,6470,0
|
|
20230831,110300,182871230,6470,6470,6470,6470,0
|
|
20230831,110200,182871230,6470,6470,6470,6470,0
|
|
20230831,110100,182871230,6470,6470,6470,6470,0
|
|
20230831,110000,182871230,6470,6470,6470,6470,3
|
|
20230831,105900,182851820,6470,6470,6470,6470,0
|
|
20230831,105800,182851820,6470,6470,6470,6470,0
|
|
20230831,105700,182851820,6470,6470,6470,6470,0
|
|
20230831,105600,182851820,6470,6470,6470,6470,0
|
|
20230831,105500,182851820,6470,6470,6470,6470,0
|
|
20230831,105400,182851820,6470,6470,6470,6470,0
|
|
20230831,105300,182851820,6470,6430,6470,6430,149
|
|
20230831,105200,181893710,6430,6430,6430,6430,0
|
|
20230831,105100,181893710,6430,6430,6430,6430,0
|
|
20230831,105000,181893710,6430,6430,6430,6430,0
|
|
20230831,104900,181893710,6430,6430,6430,6430,0
|
|
20230831,104800,181893710,6430,6430,6430,6430,77
|
|
20230831,104700,181398600,6430,6450,6450,6430,145
|
|
20230831,104600,180464940,6450,6450,6450,6450,0
|
|
20230831,104500,180464940,6450,6450,6450,6450,0
|
|
20230831,104400,180464940,6450,6450,6450,6450,0
|
|
20230831,104300,180464940,6450,6450,6450,6450,1
|
|
20230831,104200,180458490,6490,6490,6490,6490,0
|
|
20230831,104100,180458490,6490,6490,6490,6490,0
|
|
20230831,104000,180458490,6490,6490,6490,6490,0
|
|
20230831,103900,180458490,6490,6490,6490,6490,0
|
|
20230831,103800,180458490,6490,6490,6490,6490,0
|
|
20230831,103700,180458490,6490,6490,6490,6490,0
|
|
20230831,103600,180458490,6490,6490,6490,6490,0
|
|
20230831,103500,180458490,6490,6490,6490,6490,1
|
|
20230831,103400,180452000,6490,6490,6490,6490,0
|
|
20230831,103300,180452000,6490,6490,6490,6490,0
|
|
20230831,103200,180452000,6490,6490,6490,6490,0
|
|
20230831,103100,180452000,6490,6490,6490,6490,0
|
|
20230831,103000,180452000,6490,6490,6490,6490,0
|
|
20230831,102900,180452000,6490,6450,6490,6450,15
|
|
20230831,102800,180354730,6450,6450,6450,6450,201
|
|
20230831,102700,179058280,6490,6470,6490,6470,113
|
|
20230831,102600,178324970,6450,6450,6450,6450,499
|
|
20230831,102500,175106420,6460,6460,6460,6460,309
|
|
20230831,102400,173110280,6470,6470,6470,6470,1
|
|
20230831,102300,173103810,6480,6480,6480,6480,0
|
|
20230831,102200,173103810,6480,6480,6480,6480,1
|
|
20230831,102100,173097330,6490,6490,6490,6490,77
|
|
20230831,102000,172597600,6490,6490,6490,6490,0
|
|
20230831,101900,172597600,6490,6490,6490,6490,0
|
|
20230831,101800,172597600,6490,6490,6490,6490,11
|
|
20230831,101700,172526210,6490,6490,6490,6490,89
|
|
20230831,101600,171948600,6490,6490,6490,6490,0
|
|
20230831,101500,171948600,6490,6490,6490,6490,0
|
|
20230831,101400,171948600,6490,6490,6490,6490,0
|
|
20230831,101300,171948600,6490,6490,6490,6490,0
|
|
20230831,101200,171948600,6490,6490,6490,6490,9
|
|
20230831,101100,171890190,6490,6490,6490,6490,50
|
|
20230831,101000,171565690,6500,6500,6500,6500,98
|
|
20230831,100900,170928690,6470,6470,6470,6470,20
|
|
20230831,100800,170799290,6470,6470,6470,6470,160
|
|
20230831,100700,169764090,6510,6510,6510,6510,6
|
|
20230831,100600,169725030,6520,6510,6520,6510,688
|
|
20230831,100500,165243150,6500,6470,6500,6460,624
|
|
20230831,100400,161203290,6480,6480,6480,6480,5
|
|
20230831,100300,161170890,6480,6480,6480,6480,0
|
|
20230831,100200,161170890,6480,6480,6480,6480,159
|
|
20230831,100100,160140570,6480,6530,6530,6480,58
|
|
20230831,100000,159762980,6530,6530,6530,6530,10
|
|
20230831,095900,159697680,6470,6470,6470,6470,0
|
|
20230831,095800,159697680,6470,6470,6470,6470,0
|
|
20230831,095700,159697680,6470,6470,6470,6470,0
|
|
20230831,095600,159697680,6470,6490,6490,6470,100
|
|
20230831,095500,159049710,6540,6540,6540,6540,0
|
|
20230831,095400,159049710,6540,6540,6540,6540,1
|
|
20230831,095300,159043170,6490,6520,6520,6490,628
|
|
20230831,095200,154960850,6520,6510,6520,6510,325
|
|
20230831,095100,152843920,6510,6490,6510,6490,4584
|
|
20230831,095000,123092410,6490,6490,6490,6490,0
|
|
20230831,094900,123092410,6490,6490,6490,6490,0
|
|
20230831,094800,123092410,6490,6490,6490,6490,0
|
|
20230831,094700,123092410,6490,6490,6490,6490,1
|
|
20230831,094600,123085920,6490,6490,6490,6480,186
|
|
20230831,094500,121880320,6490,6450,6490,6450,445
|
|
20230831,094400,119002570,6450,6450,6450,6450,1
|
|
20230831,094300,118996120,6420,6420,6420,6420,342
|
|
20230831,094200,116800480,6450,6450,6450,6450,0
|
|
20230831,094100,116800480,6450,6450,6450,6450,15
|
|
20230831,094000,116703730,6450,6460,6460,6450,1110
|
|
20230831,093900,109544130,6460,6460,6460,6450,443
|
|
20230831,093800,106685780,6480,6460,6480,6460,11
|
|
20230831,093700,106614700,6460,6460,6460,6460,5
|
|
20230831,093600,106582400,6460,6460,6460,6460,0
|
|
20230831,093500,106582400,6460,6460,6460,6460,0
|
|
20230831,093400,106582400,6460,6460,6460,6460,15
|
|
20230831,093300,106485500,6460,6460,6460,6460,41
|
|
20230831,093200,106220640,6480,6480,6480,6480,0
|
|
20230831,093100,106220640,6480,6480,6480,6480,0
|
|
20230831,093000,106220640,6480,6450,6480,6450,147
|
|
20230831,092900,105268740,6450,6450,6450,6450,36
|
|
20230831,092800,105036540,6450,6450,6450,6450,0
|
|
20230831,092700,105036540,6450,6460,6460,6450,633
|
|
20230831,092600,100951500,6470,6470,6470,6470,5
|
|
20230831,092500,100919150,6460,6460,6460,6460,0
|
|
20230831,092400,100919150,6460,6460,6460,6460,0
|
|
20230831,092300,100919150,6460,6460,6460,6460,0
|
|
20230831,092200,100919150,6460,6470,6470,6460,143
|
|
20230831,092100,99995090,6460,6460,6460,6460,205
|
|
20230831,092000,98670790,6460,6460,6460,6460,210
|
|
20230831,091900,97314190,6460,6470,6470,6460,214
|
|
20230831,091800,95931740,6460,6460,6460,6460,0
|
|
20230831,091700,95931740,6460,6480,6480,6460,769
|
|
20230831,091600,90961760,6500,6500,6500,6500,95
|
|
20230831,091500,90344260,6500,6500,6500,6500,0
|
|
20230831,091400,90344260,6500,6500,6500,6500,911
|
|
20230831,091300,84422760,6500,6500,6500,6500,0
|
|
20230831,091200,84422760,6500,6510,6510,6480,1121
|
|
20230831,091100,77136410,6510,6510,6510,6510,0
|
|
20230831,091000,77136410,6510,6500,6510,6500,941
|
|
20230831,090900,71019650,6500,6500,6500,6500,1305
|
|
20230831,090800,62537150,6500,6530,6530,6500,315
|
|
20230831,090700,60483550,6530,6510,6530,6500,1253
|
|
20230831,090600,52337360,6510,6510,6510,6510,90
|
|
20230831,090500,51751460,6520,6540,6590,6520,804
|
|
20230831,090400,46472020,6510,6450,6510,6400,4366
|
|
20230831,090300,18271430,6430,6430,6430,6430,2
|
|
20230831,090200,18258570,6410,6410,6410,6410,4
|
|
20230831,090100,18232930,6390,6410,6410,6390,80
|
|
20230831,090000,17720160,6350,6510,6510,6350,2737
|