595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,185200,102464400,8540,8540,8540,8540,160
|
|
20230831,185100,102464400,8540,8540,8540,8540,0
|
|
20230831,185000,102464400,8540,8540,8540,8540,0
|
|
20230831,184900,102464400,8540,8540,8540,8540,0
|
|
20230831,184800,102464400,8540,8540,8540,8540,0
|
|
20230831,184700,102464400,8540,8540,8540,8540,0
|
|
20230831,184600,102464400,8540,8540,8540,8540,0
|
|
20230831,184500,102464400,8540,8540,8540,8540,0
|
|
20230831,184400,102464400,8540,8540,8540,8540,0
|
|
20230831,184300,102464400,8540,8540,8540,8540,0
|
|
20230831,184200,102464400,8540,8540,8540,8540,0
|
|
20230831,184100,102464400,8540,8540,8540,8540,0
|
|
20230831,184000,102464400,8540,8540,8540,8540,0
|
|
20230831,183900,102464400,8540,8540,8540,8540,0
|
|
20230831,183800,102464400,8540,8540,8540,8540,0
|
|
20230831,183700,102464400,8540,8540,8540,8540,0
|
|
20230831,183600,102464400,8540,8540,8540,8540,0
|
|
20230831,183500,102464400,8540,8540,8540,8540,0
|
|
20230831,183400,102464400,8540,8540,8540,8540,0
|
|
20230831,183300,102464400,8540,8540,8540,8540,0
|
|
20230831,183200,102464400,8540,8540,8540,8540,0
|
|
20230831,183100,102464400,8540,8540,8540,8540,0
|
|
20230831,183000,102464400,8540,8540,8540,8540,0
|
|
20230831,182900,102464400,8540,8540,8540,8540,0
|
|
20230831,182800,102464400,8540,8540,8540,8540,0
|
|
20230831,182700,102464400,8540,8540,8540,8540,0
|
|
20230831,182600,102464400,8540,8540,8540,8540,0
|
|
20230831,182500,102464400,8540,8540,8540,8540,0
|
|
20230831,182400,102464400,8540,8540,8540,8540,0
|
|
20230831,182300,102464400,8540,8540,8540,8540,0
|
|
20230831,182200,102464400,8540,8540,8540,8540,160
|
|
20230831,182100,102464400,8540,8540,8540,8540,0
|
|
20230831,182000,102464400,8540,8540,8540,8540,0
|
|
20230831,181900,102464400,8540,8540,8540,8540,0
|
|
20230831,181800,102464400,8540,8540,8540,8540,0
|
|
20230831,181700,102464400,8540,8540,8540,8540,0
|
|
20230831,181600,102464400,8540,8540,8540,8540,0
|
|
20230831,181500,102464400,8540,8540,8540,8540,0
|
|
20230831,181400,102464400,8540,8540,8540,8540,0
|
|
20230831,181300,102464400,8540,8540,8540,8540,0
|
|
20230831,181200,102464400,8540,8540,8540,8540,0
|
|
20230831,181100,102464400,8540,8540,8540,8540,0
|
|
20230831,181000,102464400,8540,8540,8540,8540,0
|
|
20230831,180900,102464400,8540,8540,8540,8540,0
|
|
20230831,180800,102464400,8540,8540,8540,8540,0
|
|
20230831,180700,102464400,8540,8540,8540,8540,0
|
|
20230831,180600,102464400,8540,8540,8540,8540,0
|
|
20230831,180500,102464400,8540,8540,8540,8540,0
|
|
20230831,180400,102464400,8540,8540,8540,8540,0
|
|
20230831,180300,102464400,8540,8540,8540,8540,0
|
|
20230831,180200,102464400,8540,8540,8540,8540,0
|
|
20230831,180100,102464400,8540,8540,8540,8540,0
|
|
20230831,180000,102464400,8540,8540,8540,8540,0
|
|
20230831,175900,102464400,8540,8540,8540,8540,0
|
|
20230831,175800,102464400,8540,8540,8540,8540,0
|
|
20230831,175700,102464400,8540,8540,8540,8540,0
|
|
20230831,175600,102464400,8540,8540,8540,8540,0
|
|
20230831,175500,102464400,8540,8540,8540,8540,0
|
|
20230831,175400,102464400,8540,8540,8540,8540,0
|
|
20230831,175300,102464400,8540,8540,8540,8540,0
|
|
20230831,175200,102464400,8540,8540,8540,8540,160
|
|
20230831,175100,102464400,8540,8540,8540,8540,0
|
|
20230831,175000,102464400,8540,8540,8540,8540,0
|
|
20230831,174900,102464400,8540,8540,8540,8540,0
|
|
20230831,174800,102464400,8540,8540,8540,8540,0
|
|
20230831,174700,102464400,8540,8540,8540,8540,0
|
|
20230831,174600,102464400,8540,8540,8540,8540,0
|
|
20230831,174500,102464400,8540,8540,8540,8540,0
|
|
20230831,174400,102464400,8540,8540,8540,8540,0
|
|
20230831,174300,102464400,8540,8540,8540,8540,0
|
|
20230831,174200,102464400,8540,8540,8540,8540,0
|
|
20230831,174100,102464400,8540,8540,8540,8540,0
|
|
20230831,174000,102464400,8540,8540,8540,8540,0
|
|
20230831,173900,102464400,8540,8540,8540,8540,0
|
|
20230831,173800,102464400,8540,8540,8540,8540,0
|
|
20230831,173700,102464400,8540,8540,8540,8540,0
|
|
20230831,173600,102464400,8540,8540,8540,8540,0
|
|
20230831,173500,102464400,8540,8540,8540,8540,0
|
|
20230831,173400,102464400,8540,8540,8540,8540,0
|
|
20230831,173300,102464400,8540,8540,8540,8540,0
|
|
20230831,173200,102464400,8540,8540,8540,8540,0
|
|
20230831,173100,102464400,8540,8540,8540,8540,0
|
|
20230831,173000,102464400,8540,8540,8540,8540,0
|
|
20230831,172900,102464400,8540,8540,8540,8540,0
|
|
20230831,172800,102464400,8540,8540,8540,8540,0
|
|
20230831,172700,102464400,8540,8540,8540,8540,0
|
|
20230831,172600,102464400,8540,8540,8540,8540,0
|
|
20230831,172500,102464400,8540,8540,8540,8540,0
|
|
20230831,172400,102464400,8540,8540,8540,8540,0
|
|
20230831,172300,102464400,8540,8540,8540,8540,0
|
|
20230831,172200,102464400,8540,8540,8540,8540,160
|
|
20230831,172100,102464400,8540,8540,8540,8540,0
|
|
20230831,172000,102464400,8540,8540,8540,8540,0
|
|
20230831,171900,102464400,8540,8540,8540,8540,0
|
|
20230831,171800,102464400,8540,8540,8540,8540,0
|
|
20230831,171700,102464400,8540,8540,8540,8540,0
|
|
20230831,171600,102464400,8540,8540,8540,8540,0
|
|
20230831,171500,102464400,8540,8540,8540,8540,0
|
|
20230831,171400,102464400,8540,8540,8540,8540,0
|
|
20230831,171300,102464400,8540,8540,8540,8540,0
|
|
20230831,171200,102464400,8540,8540,8540,8540,0
|
|
20230831,171100,102464400,8540,8540,8540,8540,0
|
|
20230831,171000,102464400,8540,8540,8540,8540,0
|
|
20230831,170900,102464400,8540,8540,8540,8540,0
|
|
20230831,170800,102464400,8540,8540,8540,8540,0
|
|
20230831,170700,102464400,8540,8540,8540,8540,0
|
|
20230831,170600,102464400,8540,8540,8540,8540,0
|
|
20230831,170500,102464400,8540,8540,8540,8540,0
|
|
20230831,170400,102464400,8540,8540,8540,8540,0
|
|
20230831,170300,102464400,8540,8540,8540,8540,0
|
|
20230831,170200,102464400,8540,8540,8540,8540,0
|
|
20230831,170100,102464400,8540,8540,8540,8540,0
|
|
20230831,170000,102464400,8540,8540,8540,8540,0
|
|
20230831,165900,102464400,8540,8540,8540,8540,0
|
|
20230831,165800,102464400,8540,8540,8540,8540,0
|
|
20230831,165700,102464400,8540,8540,8540,8540,0
|
|
20230831,165600,102464400,8540,8540,8540,8540,0
|
|
20230831,165500,102464400,8540,8540,8540,8540,0
|
|
20230831,165400,102464400,8540,8540,8540,8540,0
|
|
20230831,165300,102464400,8540,8540,8540,8540,0
|
|
20230831,165200,102464400,8540,8540,8540,8540,160
|
|
20230831,165100,102464400,8540,8540,8540,8540,0
|
|
20230831,165000,102464400,8540,8540,8540,8540,0
|
|
20230831,164900,102464400,8540,8540,8540,8540,0
|
|
20230831,164800,102464400,8540,8540,8540,8540,0
|
|
20230831,164700,102464400,8540,8540,8540,8540,0
|
|
20230831,164600,102464400,8540,8540,8540,8540,0
|
|
20230831,164500,102464400,8540,8540,8540,8540,0
|
|
20230831,164400,102464400,8540,8540,8540,8540,0
|
|
20230831,164300,102464400,8540,8540,8540,8540,0
|
|
20230831,164200,102464400,8540,8540,8540,8540,0
|
|
20230831,164100,102464400,8540,8540,8540,8540,0
|
|
20230831,164000,102464400,8540,8540,8540,8540,0
|
|
20230831,163900,102464400,8540,8540,8540,8540,0
|
|
20230831,163800,102464400,8540,8540,8540,8540,0
|
|
20230831,163700,102464400,8540,8540,8540,8540,0
|
|
20230831,163600,102464400,8540,8540,8540,8540,0
|
|
20230831,163500,102464400,8540,8540,8540,8540,0
|
|
20230831,163400,102464400,8540,8540,8540,8540,0
|
|
20230831,163300,102464400,8540,8540,8540,8540,0
|
|
20230831,163200,102464400,8540,8540,8540,8540,0
|
|
20230831,163100,102464400,8540,8540,8540,8540,0
|
|
20230831,163000,102464400,8540,8540,8540,8540,0
|
|
20230831,162900,102464400,8540,8540,8540,8540,0
|
|
20230831,162800,102464400,8540,8540,8540,8540,0
|
|
20230831,162700,102464400,8540,8540,8540,8540,0
|
|
20230831,162600,102464400,8540,8540,8540,8540,0
|
|
20230831,162500,102464400,8540,8540,8540,8540,0
|
|
20230831,162400,102464400,8540,8540,8540,8540,0
|
|
20230831,162300,102464400,8540,8540,8540,8540,0
|
|
20230831,162200,102464400,8540,8540,8540,8540,160
|
|
20230831,162100,102464400,8540,8540,8540,8540,0
|
|
20230831,162000,102464400,8540,8540,8540,8540,0
|
|
20230831,161900,102464400,8540,8540,8540,8540,0
|
|
20230831,161800,102464400,8540,8540,8540,8540,0
|
|
20230831,161700,102464400,8540,8540,8540,8540,0
|
|
20230831,161600,102464400,8540,8540,8540,8540,0
|
|
20230831,161500,102464400,8540,8540,8540,8540,0
|
|
20230831,161400,102464400,8540,8540,8540,8540,0
|
|
20230831,161300,102464400,8540,8540,8540,8540,0
|
|
20230831,161200,102464400,8540,8540,8540,8540,0
|
|
20230831,161100,102464400,8540,8540,8540,8540,0
|
|
20230831,161000,102464400,8540,8540,8540,8540,0
|
|
20230831,160900,102464400,8540,8540,8540,8540,0
|
|
20230831,160800,102464400,8540,8540,8540,8540,0
|
|
20230831,160700,102464400,8540,8540,8540,8540,0
|
|
20230831,160600,102464400,8540,8540,8540,8540,0
|
|
20230831,160500,102464400,8540,8540,8540,8540,0
|
|
20230831,160400,102464400,8540,8540,8540,8540,0
|
|
20230831,160300,102464400,8540,8540,8540,8540,0
|
|
20230831,160200,102464400,8540,8540,8540,8540,0
|
|
20230831,160100,102464400,8540,8540,8540,8540,0
|
|
20230831,160000,102464400,8540,8540,8540,8540,0
|
|
20230831,155900,102464400,8540,8540,8540,8540,0
|
|
20230831,155800,102464400,8540,8540,8540,8540,0
|
|
20230831,155700,102464400,8540,8540,8540,8540,0
|
|
20230831,155600,102464400,8540,8540,8540,8540,0
|
|
20230831,155500,102464400,8540,8540,8540,8540,0
|
|
20230831,155400,102464400,8540,8540,8540,8540,0
|
|
20230831,155300,102464400,8540,8540,8540,8540,0
|
|
20230831,155200,102464400,8540,8540,8540,8540,160
|
|
20230831,155100,102464400,8540,8540,8540,8540,0
|
|
20230831,155000,102464400,8540,8540,8540,8540,0
|
|
20230831,154900,102464400,8540,8540,8540,8540,0
|
|
20230831,154800,102464400,8540,8540,8540,8540,0
|
|
20230831,154700,102464400,8540,8540,8540,8540,0
|
|
20230831,154600,102464400,8540,8540,8540,8540,0
|
|
20230831,154500,102464400,8540,8540,8540,8540,0
|
|
20230831,154400,102464400,8540,8540,8540,8540,0
|
|
20230831,154300,102464400,8540,8540,8540,8540,0
|
|
20230831,154200,102464400,8540,8540,8540,8540,0
|
|
20230831,154100,102464400,8540,8540,8540,8540,0
|
|
20230831,154000,102464400,8540,8540,8540,8540,0
|
|
20230831,153900,102464400,8540,8540,8540,8540,0
|
|
20230831,153800,102464400,8540,8540,8540,8540,0
|
|
20230831,153700,102464400,8540,8540,8540,8540,0
|
|
20230831,153600,102464400,8540,8540,8540,8540,0
|
|
20230831,153500,102464400,8540,8540,8540,8540,0
|
|
20230831,153400,102464400,8540,8540,8540,8540,0
|
|
20230831,153300,102464400,8540,8540,8540,8540,0
|
|
20230831,153200,102464400,8540,8540,8540,8540,0
|
|
20230831,153100,102464400,8540,8540,8540,8540,0
|
|
20230831,153000,102464400,8540,8540,8540,8540,160
|
|
20230831,152900,101098000,8510,8510,8510,8510,0
|
|
20230831,152800,101098000,8510,8510,8510,8510,0
|
|
20230831,152700,101098000,8510,8510,8510,8510,0
|
|
20230831,152600,101098000,8510,8510,8510,8510,0
|
|
20230831,152500,101098000,8510,8510,8510,8510,0
|
|
20230831,152400,101098000,8510,8510,8510,8510,0
|
|
20230831,152300,101098000,8510,8510,8510,8510,0
|
|
20230831,152200,101098000,8510,8510,8510,8510,0
|
|
20230831,152100,101098000,8510,8510,8510,8510,0
|
|
20230831,152000,101098000,8510,8510,8510,8510,0
|
|
20230831,151900,101098000,8510,8510,8510,8510,0
|
|
20230831,151800,101098000,8510,8500,8510,8500,5
|
|
20230831,151700,101055490,8510,8510,8510,8500,3
|
|
20230831,151600,101029970,8490,8490,8490,8490,1869
|
|
20230831,151500,85162160,8490,8490,8490,8490,0
|
|
20230831,151400,85162160,8490,8490,8490,8490,92
|
|
20230831,151300,84381080,8490,8490,8490,8490,1
|
|
20230831,151200,84372590,8470,8470,8490,8470,122
|
|
20230831,151100,83339230,8480,8490,8490,8480,8
|
|
20230831,151000,83271360,8510,8510,8510,8510,0
|
|
20230831,150900,83271360,8510,8510,8510,8510,1
|
|
20230831,150800,83262850,8470,8470,8470,8470,286
|
|
20230831,150700,80840430,8470,8470,8470,8470,0
|
|
20230831,150600,80840430,8470,8470,8470,8470,257
|
|
20230831,150500,78663640,8480,8480,8480,8470,64
|
|
20230831,150400,78120960,8470,8470,8470,8470,0
|
|
20230831,150300,78120960,8470,8470,8470,8470,0
|
|
20230831,150200,78120960,8470,8470,8470,8470,0
|
|
20230831,150100,78120960,8470,8470,8470,8470,1
|
|
20230831,150000,78112490,8470,8470,8470,8470,924
|
|
20230831,145900,70286210,8480,8480,8480,8480,0
|
|
20230831,145800,70286210,8480,8480,8480,8480,0
|
|
20230831,145700,70286210,8480,8480,8480,8480,0
|
|
20230831,145600,70286210,8480,8480,8480,8480,58
|
|
20230831,145500,69794370,8480,8480,8480,8480,0
|
|
20230831,145400,69794370,8480,8480,8480,8480,0
|
|
20230831,145300,69794370,8480,8480,8480,8480,0
|
|
20230831,145200,69794370,8480,8480,8480,8480,0
|
|
20230831,145100,69794370,8480,8480,8480,8480,0
|
|
20230831,145000,69794370,8480,8480,8480,8480,0
|
|
20230831,144900,69794370,8480,8480,8480,8480,1
|
|
20230831,144800,69785890,8500,8500,8500,8500,1
|
|
20230831,144700,69777390,8470,8470,8470,8470,0
|
|
20230831,144600,69777390,8470,8470,8470,8470,100
|
|
20230831,144500,68930390,8480,8480,8480,8480,0
|
|
20230831,144400,68930390,8480,8480,8480,8480,0
|
|
20230831,144300,68930390,8480,8480,8480,8480,0
|
|
20230831,144200,68930390,8480,8480,8480,8480,13
|
|
20230831,144100,68820150,8480,8480,8480,8480,0
|
|
20230831,144000,68820150,8480,8480,8480,8480,3
|
|
20230831,143900,68794710,8480,8480,8480,8480,0
|
|
20230831,143800,68794710,8480,8480,8480,8480,0
|
|
20230831,143700,68794710,8480,8480,8480,8480,0
|
|
20230831,143600,68794710,8480,8480,8480,8480,0
|
|
20230831,143500,68794710,8480,8480,8480,8480,0
|
|
20230831,143400,68794710,8480,8480,8480,8480,0
|
|
20230831,143300,68794710,8480,8480,8480,8480,0
|
|
20230831,143200,68794710,8480,8480,8480,8480,0
|
|
20230831,143100,68794710,8480,8480,8480,8480,10
|
|
20230831,143000,68709910,8510,8510,8510,8510,0
|
|
20230831,142900,68709910,8510,8510,8510,8510,0
|
|
20230831,142800,68709910,8510,8510,8510,8510,10
|
|
20230831,142700,68624810,8510,8510,8510,8510,0
|
|
20230831,142600,68624810,8510,8510,8510,8510,0
|
|
20230831,142500,68624810,8510,8510,8510,8510,0
|
|
20230831,142400,68624810,8510,8510,8510,8510,0
|
|
20230831,142300,68624810,8510,8510,8510,8510,0
|
|
20230831,142200,68624810,8510,8490,8510,8490,15
|
|
20230831,142100,68497360,8470,8470,8470,8470,0
|
|
20230831,142000,68497360,8470,8480,8480,8470,10
|
|
20230831,141900,68412610,8500,8500,8500,8500,0
|
|
20230831,141800,68412610,8500,8500,8500,8500,0
|
|
20230831,141700,68412610,8500,8500,8500,8500,0
|
|
20230831,141600,68412610,8500,8500,8500,8500,0
|
|
20230831,141500,68412610,8500,8500,8500,8500,0
|
|
20230831,141400,68412610,8500,8500,8500,8500,0
|
|
20230831,141300,68412610,8500,8500,8500,8500,0
|
|
20230831,141200,68412610,8500,8500,8500,8500,2
|
|
20230831,141100,68395610,8500,8500,8500,8500,30
|
|
20230831,141000,68140610,8500,8500,8500,8500,13
|
|
20230831,140900,68030110,8470,8470,8470,8470,0
|
|
20230831,140800,68030110,8470,8470,8470,8470,200
|
|
20230831,140700,66336110,8470,8470,8470,8470,0
|
|
20230831,140600,66336110,8470,8480,8480,8470,100
|
|
20230831,140500,65488910,8470,8470,8470,8470,0
|
|
20230831,140400,65488910,8470,8470,8470,8470,0
|
|
20230831,140300,65488910,8470,8470,8470,8470,387
|
|
20230831,140200,62211020,8470,8470,8470,8470,0
|
|
20230831,140100,62211020,8470,8470,8470,8470,0
|
|
20230831,140000,62211020,8470,8470,8470,8470,335
|
|
20230831,135900,59373570,8470,8470,8470,8470,0
|
|
20230831,135800,59373570,8470,8470,8470,8470,0
|
|
20230831,135700,59373570,8470,8470,8470,8470,0
|
|
20230831,135600,59373570,8470,8470,8470,8470,0
|
|
20230831,135500,59373570,8470,8470,8470,8470,0
|
|
20230831,135400,59373570,8470,8470,8470,8470,0
|
|
20230831,135300,59373570,8470,8470,8470,8470,0
|
|
20230831,135200,59373570,8470,8470,8470,8470,0
|
|
20230831,135100,59373570,8470,8470,8470,8470,0
|
|
20230831,135000,59373570,8470,8470,8470,8470,0
|
|
20230831,134900,59373570,8470,8470,8470,8470,0
|
|
20230831,134800,59373570,8470,8470,8470,8470,0
|
|
20230831,134700,59373570,8470,8470,8470,8470,0
|
|
20230831,134600,59373570,8470,8470,8470,8470,0
|
|
20230831,134500,59373570,8470,8470,8470,8470,55
|
|
20230831,134400,58907720,8470,8470,8470,8470,0
|
|
20230831,134300,58907720,8470,8470,8470,8470,0
|
|
20230831,134200,58907720,8470,8470,8470,8470,0
|
|
20230831,134100,58907720,8470,8470,8470,8470,0
|
|
20230831,134000,58907720,8470,8470,8470,8470,0
|
|
20230831,133900,58907720,8470,8480,8480,8470,1100
|
|
20230831,133800,49587040,8480,8490,8490,8480,600
|
|
20230831,133700,44497160,8490,8490,8490,8490,0
|
|
20230831,133600,44497160,8490,8490,8490,8490,0
|
|
20230831,133500,44497160,8490,8490,8490,8490,30
|
|
20230831,133400,44242460,8490,8490,8490,8490,0
|
|
20230831,133300,44242460,8490,8490,8490,8490,0
|
|
20230831,133200,44242460,8490,8490,8490,8490,0
|
|
20230831,133100,44242460,8490,8490,8490,8490,0
|
|
20230831,133000,44242460,8490,8490,8490,8490,0
|
|
20230831,132900,44242460,8490,8490,8490,8490,0
|
|
20230831,132800,44242460,8490,8490,8490,8490,0
|
|
20230831,132700,44242460,8490,8490,8490,8490,0
|
|
20230831,132600,44242460,8490,8490,8490,8490,0
|
|
20230831,132500,44242460,8490,8490,8490,8490,0
|
|
20230831,132400,44242460,8490,8490,8490,8490,0
|
|
20230831,132300,44242460,8490,8490,8490,8490,0
|
|
20230831,132200,44242460,8490,8490,8490,8490,0
|
|
20230831,132100,44242460,8490,8490,8490,8490,0
|
|
20230831,132000,44242460,8490,8490,8490,8490,0
|
|
20230831,131900,44242460,8490,8500,8500,8490,1247
|
|
20230831,131800,33649440,8510,8510,8510,8510,0
|
|
20230831,131700,33649440,8510,8510,8510,8510,0
|
|
20230831,131600,33649440,8510,8510,8510,8510,0
|
|
20230831,131500,33649440,8510,8510,8510,8510,0
|
|
20230831,131400,33649440,8510,8510,8510,8510,5
|
|
20230831,131300,33606890,8510,8510,8510,8510,0
|
|
20230831,131200,33606890,8510,8510,8510,8510,0
|
|
20230831,131100,33606890,8510,8510,8510,8510,0
|
|
20230831,131000,33606890,8510,8510,8510,8510,108
|
|
20230831,130900,32687810,8510,8510,8510,8510,0
|
|
20230831,130800,32687810,8510,8510,8510,8510,699
|
|
20230831,130700,26739320,8540,8540,8540,8540,0
|
|
20230831,130600,26739320,8540,8540,8540,8540,0
|
|
20230831,130500,26739320,8540,8540,8540,8540,0
|
|
20230831,130400,26739320,8540,8540,8540,8540,0
|
|
20230831,130300,26739320,8540,8540,8540,8540,0
|
|
20230831,130200,26739320,8540,8540,8540,8540,0
|
|
20230831,130100,26739320,8540,8540,8540,8540,0
|
|
20230831,130000,26739320,8540,8540,8540,8540,0
|
|
20230831,125900,26739320,8540,8540,8540,8540,0
|
|
20230831,125800,26739320,8540,8540,8540,8540,0
|
|
20230831,125700,26739320,8540,8540,8540,8540,0
|
|
20230831,125600,26739320,8540,8540,8540,8540,0
|
|
20230831,125500,26739320,8540,8540,8540,8540,0
|
|
20230831,125400,26739320,8540,8540,8540,8540,0
|
|
20230831,125300,26739320,8540,8540,8540,8540,0
|
|
20230831,125200,26739320,8540,8540,8540,8540,0
|
|
20230831,125100,26739320,8540,8540,8540,8540,0
|
|
20230831,125000,26739320,8540,8540,8540,8540,0
|
|
20230831,124900,26739320,8540,8540,8540,8540,0
|
|
20230831,124800,26739320,8540,8540,8540,8540,0
|
|
20230831,124700,26739320,8540,8540,8540,8540,3
|
|
20230831,124600,26713700,8520,8520,8520,8520,0
|
|
20230831,124500,26713700,8520,8520,8520,8520,0
|
|
20230831,124400,26713700,8520,8520,8520,8520,34
|
|
20230831,124300,26424020,8520,8520,8520,8520,16
|
|
20230831,124200,26287700,8520,8520,8520,8520,0
|
|
20230831,124100,26287700,8520,8520,8520,8520,0
|
|
20230831,124000,26287700,8520,8520,8520,8520,0
|
|
20230831,123900,26287700,8520,8520,8520,8520,0
|
|
20230831,123800,26287700,8520,8520,8520,8520,0
|
|
20230831,123700,26287700,8520,8520,8520,8520,0
|
|
20230831,123600,26287700,8520,8520,8520,8520,0
|
|
20230831,123500,26287700,8520,8520,8520,8520,0
|
|
20230831,123400,26287700,8520,8520,8520,8520,0
|
|
20230831,123300,26287700,8520,8520,8520,8520,0
|
|
20230831,123200,26287700,8520,8520,8520,8520,262
|
|
20230831,123100,24055460,8530,8530,8530,8530,31
|
|
20230831,123000,23791030,8530,8530,8530,8530,0
|
|
20230831,122900,23791030,8530,8530,8530,8530,0
|
|
20230831,122800,23791030,8530,8530,8530,8530,0
|
|
20230831,122700,23791030,8530,8530,8530,8530,0
|
|
20230831,122600,23791030,8530,8530,8530,8530,0
|
|
20230831,122500,23791030,8530,8530,8530,8530,0
|
|
20230831,122400,23791030,8530,8530,8530,8530,5
|
|
20230831,122300,23748380,8540,8540,8540,8540,0
|
|
20230831,122200,23748380,8540,8540,8540,8540,0
|
|
20230831,122100,23748380,8540,8540,8540,8540,0
|
|
20230831,122000,23748380,8540,8540,8540,8540,117
|
|
20230831,121900,22749200,8530,8530,8530,8530,0
|
|
20230831,121800,22749200,8530,8530,8530,8530,0
|
|
20230831,121700,22749200,8530,8530,8530,8530,0
|
|
20230831,121600,22749200,8530,8530,8530,8530,0
|
|
20230831,121500,22749200,8530,8530,8530,8530,0
|
|
20230831,121400,22749200,8530,8530,8530,8530,0
|
|
20230831,121300,22749200,8530,8530,8530,8530,0
|
|
20230831,121200,22749200,8530,8530,8530,8530,0
|
|
20230831,121100,22749200,8530,8530,8530,8530,0
|
|
20230831,121000,22749200,8530,8530,8530,8530,79
|
|
20230831,120900,22075330,8540,8540,8540,8540,0
|
|
20230831,120800,22075330,8540,8540,8540,8540,0
|
|
20230831,120700,22075330,8540,8540,8540,8540,0
|
|
20230831,120600,22075330,8540,8540,8540,8540,0
|
|
20230831,120500,22075330,8540,8540,8540,8540,0
|
|
20230831,120400,22075330,8540,8540,8540,8540,0
|
|
20230831,120300,22075330,8540,8540,8540,8540,0
|
|
20230831,120200,22075330,8540,8540,8540,8540,0
|
|
20230831,120100,22075330,8540,8540,8540,8540,0
|
|
20230831,120000,22075330,8540,8540,8540,8540,0
|
|
20230831,115900,22075330,8540,8540,8540,8540,0
|
|
20230831,115800,22075330,8540,8540,8540,8540,36
|
|
20230831,115700,21767890,8540,8540,8540,8540,0
|
|
20230831,115600,21767890,8540,8540,8540,8540,0
|
|
20230831,115500,21767890,8540,8540,8540,8540,0
|
|
20230831,115400,21767890,8540,8540,8540,8540,0
|
|
20230831,115300,21767890,8540,8540,8540,8540,11
|
|
20230831,115200,21673950,8550,8550,8550,8550,0
|
|
20230831,115100,21673950,8550,8550,8550,8550,0
|
|
20230831,115000,21673950,8550,8550,8550,8550,23
|
|
20230831,114900,21477300,8550,8550,8550,8550,0
|
|
20230831,114800,21477300,8550,8550,8550,8550,0
|
|
20230831,114700,21477300,8550,8550,8550,8550,0
|
|
20230831,114600,21477300,8550,8550,8550,8550,0
|
|
20230831,114500,21477300,8550,8550,8550,8550,0
|
|
20230831,114400,21477300,8550,8550,8550,8550,0
|
|
20230831,114300,21477300,8550,8550,8550,8550,0
|
|
20230831,114200,21477300,8550,8550,8550,8550,3
|
|
20230831,114100,21451650,8550,8550,8550,8550,0
|
|
20230831,114000,21451650,8550,8550,8550,8550,15
|
|
20230831,113900,21323400,8550,8550,8550,8550,0
|
|
20230831,113800,21323400,8550,8550,8550,8550,0
|
|
20230831,113700,21323400,8550,8550,8550,8550,0
|
|
20230831,113600,21323400,8550,8550,8550,8550,0
|
|
20230831,113500,21323400,8550,8550,8550,8550,0
|
|
20230831,113400,21323400,8550,8550,8550,8550,0
|
|
20230831,113300,21323400,8550,8550,8550,8550,0
|
|
20230831,113200,21323400,8550,8550,8550,8550,0
|
|
20230831,113100,21323400,8550,8550,8550,8550,0
|
|
20230831,113000,21323400,8550,8550,8550,8550,17
|
|
20230831,112900,21178050,8540,8540,8540,8540,0
|
|
20230831,112800,21178050,8540,8540,8540,8540,0
|
|
20230831,112700,21178050,8540,8540,8540,8540,0
|
|
20230831,112600,21178050,8540,8540,8540,8540,0
|
|
20230831,112500,21178050,8540,8540,8540,8540,0
|
|
20230831,112400,21178050,8540,8540,8540,8540,1
|
|
20230831,112300,21169510,8540,8540,8540,8540,0
|
|
20230831,112200,21169510,8540,8540,8540,8540,1
|
|
20230831,112100,21160970,8540,8540,8540,8540,0
|
|
20230831,112000,21160970,8540,8540,8540,8540,3
|
|
20230831,111900,21135350,8540,8540,8540,8540,0
|
|
20230831,111800,21135350,8540,8540,8540,8540,100
|
|
20230831,111700,20281350,8540,8540,8540,8540,0
|
|
20230831,111600,20281350,8540,8540,8540,8540,0
|
|
20230831,111500,20281350,8540,8550,8550,8540,446
|
|
20230831,111400,16472090,8550,8550,8550,8550,0
|
|
20230831,111300,16472090,8550,8550,8550,8550,0
|
|
20230831,111200,16472090,8550,8550,8550,8550,0
|
|
20230831,111100,16472090,8550,8550,8550,8550,0
|
|
20230831,111000,16472090,8550,8550,8550,8550,0
|
|
20230831,110900,16472090,8550,8560,8560,8550,34
|
|
20230831,110800,16181090,8550,8550,8550,8550,0
|
|
20230831,110700,16181090,8550,8550,8550,8550,0
|
|
20230831,110600,16181090,8550,8550,8550,8550,0
|
|
20230831,110500,16181090,8550,8550,8550,8550,0
|
|
20230831,110400,16181090,8550,8550,8550,8550,0
|
|
20230831,110300,16181090,8550,8560,8560,8550,10
|
|
20230831,110200,16095570,8580,8580,8580,8580,50
|
|
20230831,110100,15666570,8580,8580,8580,8580,0
|
|
20230831,110000,15666570,8580,8580,8580,8580,0
|
|
20230831,105900,15666570,8580,8580,8580,8580,20
|
|
20230831,105800,15494970,8580,8580,8580,8580,0
|
|
20230831,105700,15494970,8580,8580,8580,8580,2
|
|
20230831,105600,15477810,8580,8580,8580,8580,0
|
|
20230831,105500,15477810,8580,8580,8580,8580,5
|
|
20230831,105400,15434910,8540,8540,8540,8540,0
|
|
20230831,105300,15434910,8540,8540,8540,8540,0
|
|
20230831,105200,15434910,8540,8540,8540,8540,0
|
|
20230831,105100,15434910,8540,8540,8540,8540,0
|
|
20230831,105000,15434910,8540,8540,8540,8540,0
|
|
20230831,104900,15434910,8540,8540,8540,8540,0
|
|
20230831,104800,15434910,8540,8540,8540,8540,0
|
|
20230831,104700,15434910,8540,8540,8540,8540,0
|
|
20230831,104600,15434910,8540,8540,8540,8540,0
|
|
20230831,104500,15434910,8540,8540,8540,8540,0
|
|
20230831,104400,15434910,8540,8540,8540,8540,0
|
|
20230831,104300,15434910,8540,8540,8540,8540,0
|
|
20230831,104200,15434910,8540,8540,8540,8540,0
|
|
20230831,104100,15434910,8540,8540,8540,8540,0
|
|
20230831,104000,15434910,8540,8540,8540,8540,0
|
|
20230831,103900,15434910,8540,8540,8540,8540,0
|
|
20230831,103800,15434910,8540,8540,8540,8540,0
|
|
20230831,103700,15434910,8540,8540,8540,8540,0
|
|
20230831,103600,15434910,8540,8540,8540,8540,0
|
|
20230831,103500,15434910,8540,8540,8540,8540,0
|
|
20230831,103400,15434910,8540,8540,8540,8540,0
|
|
20230831,103300,15434910,8540,8540,8540,8540,0
|
|
20230831,103200,15434910,8540,8540,8540,8540,0
|
|
20230831,103100,15434910,8540,8540,8540,8540,0
|
|
20230831,103000,15434910,8540,8540,8540,8540,0
|
|
20230831,102900,15434910,8540,8540,8540,8540,0
|
|
20230831,102800,15434910,8540,8540,8540,8540,0
|
|
20230831,102700,15434910,8540,8540,8540,8540,0
|
|
20230831,102600,15434910,8540,8540,8540,8540,0
|
|
20230831,102500,15434910,8540,8530,8540,8530,75
|
|
20230831,102400,14795110,8600,8600,8600,8600,0
|
|
20230831,102300,14795110,8600,8600,8600,8600,5
|
|
20230831,102200,14752110,8570,8570,8570,8570,0
|
|
20230831,102100,14752110,8570,8570,8570,8570,576
|
|
20230831,102000,9815790,8520,8520,8520,8520,15
|
|
20230831,101900,9687990,8520,8520,8520,8520,0
|
|
20230831,101800,9687990,8520,8520,8520,8520,1
|
|
20230831,101700,9679470,8520,8520,8520,8520,7
|
|
20230831,101600,9619830,8520,8520,8520,8520,1
|
|
20230831,101500,9611310,8510,8510,8510,8510,0
|
|
20230831,101400,9611310,8510,8520,8520,8510,80
|
|
20230831,101300,8929750,8520,8520,8520,8520,0
|
|
20230831,101200,8929750,8520,8520,8520,8520,150
|
|
20230831,101100,7651750,8520,8520,8520,8520,0
|
|
20230831,101000,7651750,8520,8520,8520,8520,0
|
|
20230831,100900,7651750,8520,8520,8520,8520,0
|
|
20230831,100800,7651750,8520,8520,8520,8520,0
|
|
20230831,100700,7651750,8520,8520,8520,8520,0
|
|
20230831,100600,7651750,8520,8540,8540,8520,77
|
|
20230831,100500,6995160,8520,8520,8520,8520,0
|
|
20230831,100400,6995160,8520,8520,8520,8520,0
|
|
20230831,100300,6995160,8520,8520,8520,8520,0
|
|
20230831,100200,6995160,8520,8520,8520,8520,0
|
|
20230831,100100,6995160,8520,8520,8520,8520,0
|
|
20230831,100000,6995160,8520,8520,8520,8520,0
|
|
20230831,095900,6995160,8520,8520,8520,8520,0
|
|
20230831,095800,6995160,8520,8520,8520,8520,0
|
|
20230831,095700,6995160,8520,8520,8520,8520,0
|
|
20230831,095600,6995160,8520,8520,8520,8520,4
|
|
20230831,095500,6961080,8520,8520,8520,8520,1
|
|
20230831,095400,6952560,8520,8550,8550,8520,103
|
|
20230831,095300,6073520,8550,8550,8550,8550,5
|
|
20230831,095200,6030770,8550,8550,8550,8550,0
|
|
20230831,095100,6030770,8550,8550,8550,8550,0
|
|
20230831,095000,6030770,8550,8550,8550,8550,0
|
|
20230831,094900,6030770,8550,8550,8550,8550,0
|
|
20230831,094800,6030770,8550,8550,8550,8550,0
|
|
20230831,094700,6030770,8550,8550,8550,8550,0
|
|
20230831,094600,6030770,8550,8550,8550,8550,0
|
|
20230831,094500,6030770,8550,8550,8550,8550,0
|
|
20230831,094400,6030770,8550,8550,8550,8550,0
|
|
20230831,094300,6030770,8550,8550,8550,8550,0
|
|
20230831,094200,6030770,8550,8550,8550,8550,10
|
|
20230831,094100,5945270,8600,8600,8600,8600,0
|
|
20230831,094000,5945270,8600,8600,8600,8600,0
|
|
20230831,093900,5945270,8600,8600,8600,8600,0
|
|
20230831,093800,5945270,8600,8600,8600,8600,0
|
|
20230831,093700,5945270,8600,8600,8600,8600,0
|
|
20230831,093600,5945270,8600,8600,8600,8600,32
|
|
20230831,093500,5670070,8600,8600,8600,8600,0
|
|
20230831,093400,5670070,8600,8600,8600,8600,0
|
|
20230831,093300,5670070,8600,8600,8600,8600,24
|
|
20230831,093200,5463670,8540,8570,8600,8540,84
|
|
20230831,093100,4746160,8570,8570,8570,8570,1
|
|
20230831,093000,4737590,8560,8560,8560,8560,0
|
|
20230831,092900,4737590,8560,8560,8560,8560,40
|
|
20230831,092800,4395190,8560,8560,8560,8560,10
|
|
20230831,092700,4309590,8540,8540,8540,8540,0
|
|
20230831,092600,4309590,8540,8540,8540,8540,0
|
|
20230831,092500,4309590,8540,8550,8550,8540,44
|
|
20230831,092400,3933540,8550,8550,8550,8550,59
|
|
20230831,092300,3429090,8540,8540,8540,8540,26
|
|
20230831,092200,3207050,8540,8540,8540,8540,0
|
|
20230831,092100,3207050,8540,8540,8540,8540,3
|
|
20230831,092000,3181430,8540,8540,8540,8540,0
|
|
20230831,091900,3181430,8540,8540,8540,8540,0
|
|
20230831,091800,3181430,8540,8540,8540,8540,36
|
|
20230831,091700,2873990,8550,8550,8550,8550,0
|
|
20230831,091600,2873990,8550,8550,8550,8550,0
|
|
20230831,091500,2873990,8550,8550,8550,8550,0
|
|
20230831,091400,2873990,8550,8550,8550,8550,0
|
|
20230831,091300,2873990,8550,8550,8550,8550,0
|
|
20230831,091200,2873990,8550,8550,8550,8550,0
|
|
20230831,091100,2873990,8550,8550,8550,8550,0
|
|
20230831,091000,2873990,8550,8550,8550,8550,80
|
|
20230831,090900,2189990,8580,8580,8580,8580,0
|
|
20230831,090800,2189990,8580,8580,8580,8580,0
|
|
20230831,090700,2189990,8580,8580,8580,8580,0
|
|
20230831,090600,2189990,8580,8580,8580,8580,0
|
|
20230831,090500,2189990,8580,8580,8580,8580,0
|
|
20230831,090400,2189990,8580,8580,8580,8580,0
|
|
20230831,090300,2189990,8580,8580,8580,8580,0
|
|
20230831,090200,2189990,8580,8580,8580,8580,123
|
|
20230831,090100,1134650,8580,8580,8580,8580,2
|
|
20230831,090000,1117490,8590,8600,8600,8590,130
|