648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,194500,522210320,5980,5980,5980,5980,1032
|
|
20230831,194400,522210320,5980,5980,5980,5980,0
|
|
20230831,194300,522210320,5980,5980,5980,5980,0
|
|
20230831,194200,522210320,5980,5980,5980,5980,0
|
|
20230831,194100,522210320,5980,5980,5980,5980,0
|
|
20230831,194000,522210320,5980,5980,5980,5980,0
|
|
20230831,193900,522210320,5980,5980,5980,5980,0
|
|
20230831,193800,522210320,5980,5980,5980,5980,0
|
|
20230831,193700,522210320,5980,5980,5980,5980,0
|
|
20230831,193600,522210320,5980,5980,5980,5980,0
|
|
20230831,193500,522210320,5980,5980,5980,5980,0
|
|
20230831,193400,522210320,5980,5980,5980,5980,0
|
|
20230831,193300,522210320,5980,5980,5980,5980,0
|
|
20230831,193200,522210320,5980,5980,5980,5980,0
|
|
20230831,193100,522210320,5980,5980,5980,5980,0
|
|
20230831,193000,522210320,5980,5980,5980,5980,0
|
|
20230831,192900,522210320,5980,5980,5980,5980,0
|
|
20230831,192800,522210320,5980,5980,5980,5980,0
|
|
20230831,192700,522210320,5980,5980,5980,5980,0
|
|
20230831,192600,522210320,5980,5980,5980,5980,0
|
|
20230831,192500,522210320,5980,5980,5980,5980,0
|
|
20230831,192400,522210320,5980,5980,5980,5980,0
|
|
20230831,192300,522210320,5980,5980,5980,5980,0
|
|
20230831,192200,522210320,5980,5980,5980,5980,0
|
|
20230831,192100,522210320,5980,5980,5980,5980,0
|
|
20230831,192000,522210320,5980,5980,5980,5980,0
|
|
20230831,191900,522210320,5980,5980,5980,5980,0
|
|
20230831,191800,522210320,5980,5980,5980,5980,0
|
|
20230831,191700,522210320,5980,5980,5980,5980,0
|
|
20230831,191600,522210320,5980,5980,5980,5980,0
|
|
20230831,191500,522210320,5980,5980,5980,5980,1032
|
|
20230831,191400,522210320,5980,5980,5980,5980,0
|
|
20230831,191300,522210320,5980,5980,5980,5980,0
|
|
20230831,191200,522210320,5980,5980,5980,5980,0
|
|
20230831,191100,522210320,5980,5980,5980,5980,0
|
|
20230831,191000,522210320,5980,5980,5980,5980,0
|
|
20230831,190900,522210320,5980,5980,5980,5980,0
|
|
20230831,190800,522210320,5980,5980,5980,5980,0
|
|
20230831,190700,522210320,5980,5980,5980,5980,0
|
|
20230831,190600,522210320,5980,5980,5980,5980,0
|
|
20230831,190500,522210320,5980,5980,5980,5980,0
|
|
20230831,190400,522210320,5980,5980,5980,5980,0
|
|
20230831,190300,522210320,5980,5980,5980,5980,0
|
|
20230831,190200,522210320,5980,5980,5980,5980,0
|
|
20230831,190100,522210320,5980,5980,5980,5980,0
|
|
20230831,190000,522210320,5980,5980,5980,5980,0
|
|
20230831,185900,522210320,5980,5980,5980,5980,0
|
|
20230831,185800,522210320,5980,5980,5980,5980,0
|
|
20230831,185700,522210320,5980,5980,5980,5980,0
|
|
20230831,185600,522210320,5980,5980,5980,5980,0
|
|
20230831,185500,522210320,5980,5980,5980,5980,0
|
|
20230831,185400,522210320,5980,5980,5980,5980,0
|
|
20230831,185300,522210320,5980,5980,5980,5980,0
|
|
20230831,185200,522210320,5980,5980,5980,5980,0
|
|
20230831,185100,522210320,5980,5980,5980,5980,0
|
|
20230831,185000,522210320,5980,5980,5980,5980,0
|
|
20230831,184900,522210320,5980,5980,5980,5980,0
|
|
20230831,184800,522210320,5980,5980,5980,5980,0
|
|
20230831,184700,522210320,5980,5980,5980,5980,0
|
|
20230831,184600,522210320,5980,5980,5980,5980,0
|
|
20230831,184500,522210320,5980,5980,5980,5980,1032
|
|
20230831,184400,522210320,5980,5980,5980,5980,0
|
|
20230831,184300,522210320,5980,5980,5980,5980,0
|
|
20230831,184200,522210320,5980,5980,5980,5980,0
|
|
20230831,184100,522210320,5980,5980,5980,5980,0
|
|
20230831,184000,522210320,5980,5980,5980,5980,0
|
|
20230831,183900,522210320,5980,5980,5980,5980,0
|
|
20230831,183800,522210320,5980,5980,5980,5980,0
|
|
20230831,183700,522210320,5980,5980,5980,5980,0
|
|
20230831,183600,522210320,5980,5980,5980,5980,0
|
|
20230831,183500,522210320,5980,5980,5980,5980,0
|
|
20230831,183400,522210320,5980,5980,5980,5980,0
|
|
20230831,183300,522210320,5980,5980,5980,5980,0
|
|
20230831,183200,522210320,5980,5980,5980,5980,0
|
|
20230831,183100,522210320,5980,5980,5980,5980,0
|
|
20230831,183000,522210320,5980,5980,5980,5980,0
|
|
20230831,182900,522210320,5980,5980,5980,5980,0
|
|
20230831,182800,522210320,5980,5980,5980,5980,0
|
|
20230831,182700,522210320,5980,5980,5980,5980,0
|
|
20230831,182600,522210320,5980,5980,5980,5980,0
|
|
20230831,182500,522210320,5980,5980,5980,5980,0
|
|
20230831,182400,522210320,5980,5980,5980,5980,0
|
|
20230831,182300,522210320,5980,5980,5980,5980,0
|
|
20230831,182200,522210320,5980,5980,5980,5980,0
|
|
20230831,182100,522210320,5980,5980,5980,5980,0
|
|
20230831,182000,522210320,5980,5980,5980,5980,0
|
|
20230831,181900,522210320,5980,5980,5980,5980,0
|
|
20230831,181800,522210320,5980,5980,5980,5980,0
|
|
20230831,181700,522210320,5980,5980,5980,5980,0
|
|
20230831,181600,522210320,5980,5980,5980,5980,0
|
|
20230831,181500,522210320,5980,5980,5980,5980,1032
|
|
20230831,181400,522210320,5980,5980,5980,5980,0
|
|
20230831,181300,522210320,5980,5980,5980,5980,0
|
|
20230831,181200,522210320,5980,5980,5980,5980,0
|
|
20230831,181100,522210320,5980,5980,5980,5980,0
|
|
20230831,181000,522210320,5980,5980,5980,5980,0
|
|
20230831,180900,522210320,5980,5980,5980,5980,0
|
|
20230831,180800,522210320,5980,5980,5980,5980,0
|
|
20230831,180700,522210320,5980,5980,5980,5980,0
|
|
20230831,180600,522210320,5980,5980,5980,5980,0
|
|
20230831,180500,522210320,5980,5980,5980,5980,0
|
|
20230831,180400,522210320,5980,5980,5980,5980,0
|
|
20230831,180300,522210320,5980,5980,5980,5980,0
|
|
20230831,180200,522210320,5980,5980,5980,5980,0
|
|
20230831,180100,522210320,5980,5980,5980,5980,0
|
|
20230831,180000,522210320,5980,5980,5980,5980,0
|
|
20230831,175900,522210320,5980,5980,5980,5980,0
|
|
20230831,175800,522210320,5980,5980,5980,5980,0
|
|
20230831,175700,522210320,5980,5980,5980,5980,0
|
|
20230831,175600,522210320,5980,5980,5980,5980,0
|
|
20230831,175500,522210320,5980,5980,5980,5980,0
|
|
20230831,175400,522210320,5980,5980,5980,5980,0
|
|
20230831,175300,522210320,5980,5980,5980,5980,0
|
|
20230831,175200,522210320,5980,5980,5980,5980,0
|
|
20230831,175100,522210320,5980,5980,5980,5980,0
|
|
20230831,175000,522210320,5980,5980,5980,5980,0
|
|
20230831,174900,522210320,5980,5980,5980,5980,0
|
|
20230831,174800,522210320,5980,5980,5980,5980,0
|
|
20230831,174700,522210320,5980,5980,5980,5980,0
|
|
20230831,174600,522210320,5980,5980,5980,5980,0
|
|
20230831,174500,522210320,5980,5980,5980,5980,1032
|
|
20230831,174400,522210320,5980,5980,5980,5980,0
|
|
20230831,174300,522210320,5980,5980,5980,5980,0
|
|
20230831,174200,522210320,5980,5980,5980,5980,0
|
|
20230831,174100,522210320,5980,5980,5980,5980,0
|
|
20230831,174000,522210320,5980,5980,5980,5980,0
|
|
20230831,173900,522210320,5980,5980,5980,5980,0
|
|
20230831,173800,522210320,5980,5980,5980,5980,0
|
|
20230831,173700,522210320,5980,5980,5980,5980,0
|
|
20230831,173600,522210320,5980,5980,5980,5980,0
|
|
20230831,173500,522210320,5980,5980,5980,5980,0
|
|
20230831,173400,522210320,5980,5980,5980,5980,0
|
|
20230831,173300,522210320,5980,5980,5980,5980,0
|
|
20230831,173200,522210320,5980,5980,5980,5980,0
|
|
20230831,173100,522210320,5980,5980,5980,5980,0
|
|
20230831,173000,522210320,5980,5980,5980,5980,0
|
|
20230831,172900,522210320,5980,5980,5980,5980,0
|
|
20230831,172800,522210320,5980,5980,5980,5980,0
|
|
20230831,172700,522210320,5980,5980,5980,5980,0
|
|
20230831,172600,522210320,5980,5980,5980,5980,0
|
|
20230831,172500,522210320,5980,5980,5980,5980,0
|
|
20230831,172400,522210320,5980,5980,5980,5980,0
|
|
20230831,172300,522210320,5980,5980,5980,5980,0
|
|
20230831,172200,522210320,5980,5980,5980,5980,0
|
|
20230831,172100,522210320,5980,5980,5980,5980,0
|
|
20230831,172000,522210320,5980,5980,5980,5980,0
|
|
20230831,171900,522210320,5980,5980,5980,5980,0
|
|
20230831,171800,522210320,5980,5980,5980,5980,0
|
|
20230831,171700,522210320,5980,5980,5980,5980,0
|
|
20230831,171600,522210320,5980,5980,5980,5980,0
|
|
20230831,171500,522210320,5980,5980,5980,5980,1032
|
|
20230831,171400,522210320,5980,5980,5980,5980,0
|
|
20230831,171300,522210320,5980,5980,5980,5980,0
|
|
20230831,171200,522210320,5980,5980,5980,5980,0
|
|
20230831,171100,522210320,5980,5980,5980,5980,0
|
|
20230831,171000,522210320,5980,5980,5980,5980,0
|
|
20230831,170900,522210320,5980,5980,5980,5980,0
|
|
20230831,170800,522210320,5980,5980,5980,5980,0
|
|
20230831,170700,522210320,5980,5980,5980,5980,0
|
|
20230831,170600,522210320,5980,5980,5980,5980,0
|
|
20230831,170500,522210320,5980,5980,5980,5980,0
|
|
20230831,170400,522210320,5980,5980,5980,5980,0
|
|
20230831,170300,522210320,5980,5980,5980,5980,0
|
|
20230831,170200,522210320,5980,5980,5980,5980,0
|
|
20230831,170100,522210320,5980,5980,5980,5980,0
|
|
20230831,170000,522210320,5980,5980,5980,5980,0
|
|
20230831,165900,522210320,5980,5980,5980,5980,0
|
|
20230831,165800,522210320,5980,5980,5980,5980,0
|
|
20230831,165700,522210320,5980,5980,5980,5980,0
|
|
20230831,165600,522210320,5980,5980,5980,5980,0
|
|
20230831,165500,522210320,5980,5980,5980,5980,0
|
|
20230831,165400,522210320,5980,5980,5980,5980,0
|
|
20230831,165300,522210320,5980,5980,5980,5980,0
|
|
20230831,165200,522210320,5980,5980,5980,5980,0
|
|
20230831,165100,522210320,5980,5980,5980,5980,0
|
|
20230831,165000,522210320,5980,5980,5980,5980,0
|
|
20230831,164900,522210320,5980,5980,5980,5980,0
|
|
20230831,164800,522210320,5980,5980,5980,5980,0
|
|
20230831,164700,522210320,5980,5980,5980,5980,0
|
|
20230831,164600,522210320,5980,5980,5980,5980,0
|
|
20230831,164500,522210320,5980,5980,5980,5980,1032
|
|
20230831,164400,522210320,5980,5980,5980,5980,0
|
|
20230831,164300,522210320,5980,5980,5980,5980,0
|
|
20230831,164200,522210320,5980,5980,5980,5980,0
|
|
20230831,164100,522210320,5980,5980,5980,5980,0
|
|
20230831,164000,522210320,5980,5980,5980,5980,0
|
|
20230831,163900,522210320,5980,5980,5980,5980,0
|
|
20230831,163800,522210320,5980,5980,5980,5980,0
|
|
20230831,163700,522210320,5980,5980,5980,5980,0
|
|
20230831,163600,522210320,5980,5980,5980,5980,0
|
|
20230831,163500,522210320,5980,5980,5980,5980,0
|
|
20230831,163400,522210320,5980,5980,5980,5980,0
|
|
20230831,163300,522210320,5980,5980,5980,5980,0
|
|
20230831,163200,522210320,5980,5980,5980,5980,0
|
|
20230831,163100,522210320,5980,5980,5980,5980,0
|
|
20230831,163000,522210320,5980,5980,5980,5980,0
|
|
20230831,162900,522210320,5980,5980,5980,5980,0
|
|
20230831,162800,522210320,5980,5980,5980,5980,0
|
|
20230831,162700,522210320,5980,5980,5980,5980,0
|
|
20230831,162600,522210320,5980,5980,5980,5980,0
|
|
20230831,162500,522210320,5980,5980,5980,5980,0
|
|
20230831,162400,522210320,5980,5980,5980,5980,0
|
|
20230831,162300,522210320,5980,5980,5980,5980,0
|
|
20230831,162200,522210320,5980,5980,5980,5980,0
|
|
20230831,162100,522210320,5980,5980,5980,5980,0
|
|
20230831,162000,522210320,5980,5980,5980,5980,0
|
|
20230831,161900,522210320,5980,5980,5980,5980,0
|
|
20230831,161800,522210320,5980,5980,5980,5980,0
|
|
20230831,161700,522210320,5980,5980,5980,5980,0
|
|
20230831,161600,522210320,5980,5980,5980,5980,0
|
|
20230831,161500,522210320,5980,5980,5980,5980,1032
|
|
20230831,161400,522210320,5980,5980,5980,5980,0
|
|
20230831,161300,522210320,5980,5980,5980,5980,0
|
|
20230831,161200,522210320,5980,5980,5980,5980,0
|
|
20230831,161100,522210320,5980,5980,5980,5980,0
|
|
20230831,161000,522210320,5980,5980,5980,5980,0
|
|
20230831,160900,522210320,5980,5980,5980,5980,0
|
|
20230831,160800,522210320,5980,5980,5980,5980,0
|
|
20230831,160700,522210320,5980,5980,5980,5980,0
|
|
20230831,160600,522210320,5980,5980,5980,5980,0
|
|
20230831,160500,522210320,5980,5980,5980,5980,0
|
|
20230831,160400,522210320,5980,5980,5980,5980,0
|
|
20230831,160300,522210320,5980,5980,5980,5980,0
|
|
20230831,160200,522210320,5980,5980,5980,5980,0
|
|
20230831,160100,522210320,5980,5980,5980,5980,0
|
|
20230831,160000,522210320,5980,5980,5980,5980,0
|
|
20230831,155900,522210320,5980,5980,5980,5980,0
|
|
20230831,155800,522210320,5980,5980,5980,5980,0
|
|
20230831,155700,522210320,5980,5980,5980,5980,0
|
|
20230831,155600,522210320,5980,5980,5980,5980,0
|
|
20230831,155500,522210320,5980,5980,5980,5980,0
|
|
20230831,155400,522210320,5980,5980,5980,5980,0
|
|
20230831,155300,522210320,5980,5980,5980,5980,0
|
|
20230831,155200,522210320,5980,5980,5980,5980,0
|
|
20230831,155100,522210320,5980,5980,5980,5980,0
|
|
20230831,155000,522210320,5980,5980,5980,5980,0
|
|
20230831,154900,522210320,5980,5980,5980,5980,0
|
|
20230831,154800,522210320,5980,5980,5980,5980,0
|
|
20230831,154700,522210320,5980,5980,5980,5980,0
|
|
20230831,154600,522210320,5980,5980,5980,5980,0
|
|
20230831,154500,522210320,5980,5980,5980,5980,1032
|
|
20230831,154400,522210320,5980,5980,5980,5980,0
|
|
20230831,154300,522210320,5980,5980,5980,5980,0
|
|
20230831,154200,522210320,5980,5980,5980,5980,0
|
|
20230831,154100,522210320,5980,5980,5980,5980,0
|
|
20230831,154000,522210320,5980,5980,5980,5980,0
|
|
20230831,153900,522210320,5980,5980,5980,5980,0
|
|
20230831,153800,522210320,5980,5980,5980,5980,0
|
|
20230831,153700,522210320,5980,5980,5980,5980,0
|
|
20230831,153600,522210320,5980,5980,5980,5980,0
|
|
20230831,153500,522210320,5980,5980,5980,5980,0
|
|
20230831,153400,522210320,5980,5980,5980,5980,0
|
|
20230831,153300,522210320,5980,5980,5980,5980,0
|
|
20230831,153200,522210320,5980,5980,5980,5980,0
|
|
20230831,153100,522210320,5980,5980,5980,5980,0
|
|
20230831,153000,522210320,5980,5980,5980,5980,1032
|
|
20230831,152900,516038960,6000,6000,6000,6000,0
|
|
20230831,152800,516038960,6000,6000,6000,6000,0
|
|
20230831,152700,516038960,6000,6000,6000,6000,0
|
|
20230831,152600,516038960,6000,6000,6000,6000,0
|
|
20230831,152500,516038960,6000,6000,6000,6000,0
|
|
20230831,152400,516038960,6000,6000,6000,6000,0
|
|
20230831,152300,516038960,6000,6000,6000,6000,0
|
|
20230831,152200,516038960,6000,6000,6000,6000,0
|
|
20230831,152100,516038960,6000,6000,6000,6000,0
|
|
20230831,152000,516038960,6000,6000,6000,6000,0
|
|
20230831,151900,516038960,6000,6000,6000,6000,0
|
|
20230831,151800,516038960,6000,6000,6000,6000,0
|
|
20230831,151700,516038960,6000,6000,6000,6000,3
|
|
20230831,151600,516020960,6000,6000,6000,6000,0
|
|
20230831,151500,516020960,6000,6000,6000,6000,50
|
|
20230831,151400,515720960,5980,5980,5980,5980,1
|
|
20230831,151300,515714980,5970,5980,5980,5970,393
|
|
20230831,151200,513368660,6000,6000,6000,6000,0
|
|
20230831,151100,513368660,6000,6000,6000,6000,20
|
|
20230831,151000,513248660,6000,5980,6000,5980,2879
|
|
20230831,150900,496002140,5990,5980,5990,5980,424
|
|
20230831,150800,493464280,5980,5980,5990,5980,289
|
|
20230831,150700,491736010,5980,5990,5990,5980,1850
|
|
20230831,150600,480657650,5990,6000,6000,5990,114
|
|
20230831,150500,479973790,5990,5990,5990,5990,0
|
|
20230831,150400,479973790,5990,5990,5990,5990,0
|
|
20230831,150300,479973790,5990,6000,6000,5990,2213
|
|
20230831,150200,466713680,6010,6010,6010,6010,3
|
|
20230831,150100,466695650,6010,6010,6010,6010,0
|
|
20230831,150000,466695650,6010,6010,6010,6010,0
|
|
20230831,145900,466695650,6010,6010,6010,6010,0
|
|
20230831,145800,466695650,6010,6010,6010,6010,0
|
|
20230831,145700,466695650,6010,6010,6010,6010,0
|
|
20230831,145600,466695650,6010,6010,6010,6010,0
|
|
20230831,145500,466695650,6010,6010,6010,6010,317
|
|
20230831,145400,464790480,6020,6020,6020,6020,0
|
|
20230831,145300,464790480,6020,6020,6020,6020,0
|
|
20230831,145200,464790480,6020,6020,6020,6020,0
|
|
20230831,145100,464790480,6020,6020,6020,6020,20
|
|
20230831,145000,464670080,6010,6010,6010,6010,0
|
|
20230831,144900,464670080,6010,6010,6010,6010,0
|
|
20230831,144800,464670080,6010,6010,6010,6010,0
|
|
20230831,144700,464670080,6010,6010,6010,6010,2
|
|
20230831,144600,464658060,6030,6030,6030,6030,0
|
|
20230831,144500,464658060,6030,6030,6030,6030,0
|
|
20230831,144400,464658060,6030,6030,6030,6030,3
|
|
20230831,144300,464639970,6010,6010,6010,6010,0
|
|
20230831,144200,464639970,6010,6010,6010,6010,0
|
|
20230831,144100,464639970,6010,6010,6010,6010,0
|
|
20230831,144000,464639970,6010,6010,6010,6010,0
|
|
20230831,143900,464639970,6010,6010,6010,6010,0
|
|
20230831,143800,464639970,6010,6010,6010,6010,0
|
|
20230831,143700,464639970,6010,6020,6020,6010,25
|
|
20230831,143600,464489620,6050,6050,6050,6050,0
|
|
20230831,143500,464489620,6050,6050,6050,6050,0
|
|
20230831,143400,464489620,6050,6020,6050,6020,8
|
|
20230831,143300,464441340,6030,6030,6030,6030,0
|
|
20230831,143200,464441340,6030,6030,6030,6030,0
|
|
20230831,143100,464441340,6030,6030,6030,6030,0
|
|
20230831,143000,464441340,6030,6030,6030,6030,0
|
|
20230831,142900,464441340,6030,6020,6030,6020,10
|
|
20230831,142800,464381110,6030,6020,6030,6020,100
|
|
20230831,142700,463778640,6030,6030,6030,6030,100
|
|
20230831,142600,463175640,6030,6030,6030,6030,0
|
|
20230831,142500,463175640,6030,6030,6030,6030,2
|
|
20230831,142400,463163580,6030,6030,6030,6030,0
|
|
20230831,142300,463163580,6030,6030,6030,6030,0
|
|
20230831,142200,463163580,6030,6030,6030,6030,0
|
|
20230831,142100,463163580,6030,6030,6030,6030,0
|
|
20230831,142000,463163580,6030,6030,6030,6030,10
|
|
20230831,141900,463103280,6030,6030,6030,6030,10
|
|
20230831,141800,463042980,5990,5990,5990,5990,0
|
|
20230831,141700,463042980,5990,5990,5990,5990,0
|
|
20230831,141600,463042980,5990,5990,5990,5990,0
|
|
20230831,141500,463042980,5990,5990,5990,5990,0
|
|
20230831,141400,463042980,5990,5990,5990,5990,0
|
|
20230831,141300,463042980,5990,5990,5990,5990,0
|
|
20230831,141200,463042980,5990,5990,5990,5990,0
|
|
20230831,141100,463042980,5990,5990,5990,5990,0
|
|
20230831,141000,463042980,5990,5990,5990,5990,0
|
|
20230831,140900,463042980,5990,5990,5990,5990,0
|
|
20230831,140800,463042980,5990,5990,5990,5990,0
|
|
20230831,140700,463042980,5990,6000,6000,5990,1000
|
|
20230831,140600,457050200,6000,6000,6000,6000,0
|
|
20230831,140500,457050200,6000,6010,6010,6000,1731
|
|
20230831,140400,446664150,6040,6030,6040,6030,50
|
|
20230831,140300,446362170,6040,6040,6040,6040,0
|
|
20230831,140200,446362170,6040,6040,6040,6040,0
|
|
20230831,140100,446362170,6040,6040,6040,6040,0
|
|
20230831,140000,446362170,6040,6040,6040,6040,434
|
|
20230831,135900,443740810,6040,6040,6040,6040,0
|
|
20230831,135800,443740810,6040,6040,6040,6040,0
|
|
20230831,135700,443740810,6040,6040,6040,6040,2
|
|
20230831,135600,443728730,6050,6050,6050,6050,0
|
|
20230831,135500,443728730,6050,6050,6050,6050,0
|
|
20230831,135400,443728730,6050,6050,6050,6050,0
|
|
20230831,135300,443728730,6050,6050,6050,6050,0
|
|
20230831,135200,443728730,6050,6020,6050,6020,2159
|
|
20230831,135100,430668280,6030,6030,6030,6030,0
|
|
20230831,135000,430668280,6030,6030,6030,6030,0
|
|
20230831,134900,430668280,6030,6030,6030,6030,70
|
|
20230831,134800,430246180,6030,6030,6030,6030,0
|
|
20230831,134700,430246180,6030,6030,6030,6030,0
|
|
20230831,134600,430246180,6030,6030,6030,6030,2
|
|
20230831,134500,430234120,6000,6000,6000,6000,200
|
|
20230831,134400,429034120,6000,6000,6000,6000,81
|
|
20230831,134300,428548120,6050,6010,6050,6010,1783
|
|
20230831,134200,417772130,6000,6000,6000,6000,0
|
|
20230831,134100,417772130,6000,6000,6000,6000,84
|
|
20230831,134000,417268130,6000,6000,6000,6000,0
|
|
20230831,133900,417268130,6000,6000,6000,6000,207
|
|
20230831,133800,416026130,6000,6000,6000,6000,0
|
|
20230831,133700,416026130,6000,6000,6000,6000,0
|
|
20230831,133600,416026130,6000,6000,6000,6000,0
|
|
20230831,133500,416026130,6000,6000,6000,6000,0
|
|
20230831,133400,416026130,6000,6000,6000,6000,0
|
|
20230831,133300,416026130,6000,6000,6000,6000,69
|
|
20230831,133200,415612130,6000,6000,6000,6000,0
|
|
20230831,133100,415612130,6000,6000,6000,6000,0
|
|
20230831,133000,415612130,6000,6000,6000,6000,0
|
|
20230831,132900,415612130,6000,6010,6010,6000,342
|
|
20230831,132800,413556810,6010,6010,6010,6010,0
|
|
20230831,132700,413556810,6010,6010,6010,6010,1
|
|
20230831,132600,413550800,6010,6010,6010,6010,22
|
|
20230831,132500,413418580,6050,6030,6050,6030,3
|
|
20230831,132400,413400450,6010,6010,6010,6010,7
|
|
20230831,132300,413358380,6060,6040,6060,6040,1000
|
|
20230831,132200,407312590,6050,6050,6050,6050,0
|
|
20230831,132100,407312590,6050,6050,6050,6050,0
|
|
20230831,132000,407312590,6050,6020,6050,6020,1000
|
|
20230831,131900,401280410,6020,6020,6020,6020,5
|
|
20230831,131800,401250310,6020,6020,6020,6020,0
|
|
20230831,131700,401250310,6020,6020,6020,6020,0
|
|
20230831,131600,401250310,6020,6020,6020,6020,0
|
|
20230831,131500,401250310,6020,6020,6020,6020,0
|
|
20230831,131400,401250310,6020,6020,6020,6020,0
|
|
20230831,131300,401250310,6020,6020,6020,6020,0
|
|
20230831,131200,401250310,6020,6020,6020,6020,0
|
|
20230831,131100,401250310,6020,6020,6020,6020,0
|
|
20230831,131000,401250310,6020,6010,6020,6010,50
|
|
20230831,130900,400949320,6020,6020,6020,6020,54
|
|
20230831,130800,400624240,5990,5990,5990,5990,0
|
|
20230831,130700,400624240,5990,5990,5990,5990,518
|
|
20230831,130600,397521420,5990,5990,5990,5990,838
|
|
20230831,130500,392501800,6000,6000,6000,6000,0
|
|
20230831,130400,392501800,6000,6000,6000,6000,362
|
|
20230831,130300,390329800,6020,6020,6020,6020,0
|
|
20230831,130200,390329800,6020,6020,6020,6020,1
|
|
20230831,130100,390323780,6030,6030,6030,6030,10
|
|
20230831,130000,390263480,6030,6030,6030,6030,0
|
|
20230831,125900,390263480,6030,6030,6030,6030,200
|
|
20230831,125800,389057480,6030,6030,6030,6030,0
|
|
20230831,125700,389057480,6030,6030,6030,6030,1
|
|
20230831,125600,389051450,6030,6030,6030,6030,0
|
|
20230831,125500,389051450,6030,6030,6030,6030,0
|
|
20230831,125400,389051450,6030,6030,6030,6030,0
|
|
20230831,125300,389051450,6030,6030,6030,6030,0
|
|
20230831,125200,389051450,6030,6030,6030,6030,0
|
|
20230831,125100,389051450,6030,6030,6030,6030,0
|
|
20230831,125000,389051450,6030,6030,6030,6030,0
|
|
20230831,124900,389051450,6030,6030,6030,6030,0
|
|
20230831,124800,389051450,6030,6030,6030,6030,0
|
|
20230831,124700,389051450,6030,6030,6030,6030,0
|
|
20230831,124600,389051450,6030,6030,6030,6030,0
|
|
20230831,124500,389051450,6030,6030,6030,6030,0
|
|
20230831,124400,389051450,6030,6030,6030,6030,5
|
|
20230831,124300,389021300,6000,6000,6000,6000,144
|
|
20230831,124200,388157300,6040,6040,6040,6040,0
|
|
20230831,124100,388157300,6040,6040,6040,6040,0
|
|
20230831,124000,388157300,6040,6040,6040,6040,0
|
|
20230831,123900,388157300,6040,6010,6040,6000,2464
|
|
20230831,123800,373370860,6010,6010,6010,6010,15
|
|
20230831,123700,373280710,6010,6010,6010,6010,8
|
|
20230831,123600,373232630,6050,6050,6050,6050,0
|
|
20230831,123500,373232630,6050,6050,6050,6050,0
|
|
20230831,123400,373232630,6050,6050,6050,6050,3
|
|
20230831,123300,373214480,6010,6010,6010,6010,1
|
|
20230831,123200,373208470,6050,6050,6050,6050,0
|
|
20230831,123100,373208470,6050,6050,6050,6050,2
|
|
20230831,123000,373196370,6050,6030,6050,6030,250
|
|
20230831,122900,371683900,6050,6050,6050,6050,300
|
|
20230831,122800,369868900,6050,6050,6050,6050,4
|
|
20230831,122700,369844700,6000,6000,6000,6000,0
|
|
20230831,122600,369844700,6000,6000,6000,6000,0
|
|
20230831,122500,369844700,6000,6020,6020,6000,3000
|
|
20230831,122400,351806550,6060,6060,6060,6060,0
|
|
20230831,122300,351806550,6060,6060,6060,6060,0
|
|
20230831,122200,351806550,6060,6060,6060,6060,0
|
|
20230831,122100,351806550,6060,6060,6060,6060,0
|
|
20230831,122000,351806550,6060,6060,6060,6060,0
|
|
20230831,121900,351806550,6060,6060,6060,6060,0
|
|
20230831,121800,351806550,6060,6060,6060,6060,220
|
|
20230831,121700,350473350,6060,6060,6060,6060,1
|
|
20230831,121600,350467290,6020,6020,6020,6020,0
|
|
20230831,121500,350467290,6020,6020,6020,6020,0
|
|
20230831,121400,350467290,6020,6020,6020,6020,11
|
|
20230831,121300,350401070,6020,6020,6020,6020,0
|
|
20230831,121200,350401070,6020,6020,6020,6020,130
|
|
20230831,121100,349618470,6070,6070,6070,6070,0
|
|
20230831,121000,349618470,6070,6070,6070,6070,85
|
|
20230831,120900,349102520,6070,6070,6070,6070,0
|
|
20230831,120800,349102520,6070,6070,6070,6070,0
|
|
20230831,120700,349102520,6070,6070,6070,6070,0
|
|
20230831,120600,349102520,6070,6070,6070,6070,0
|
|
20230831,120500,349102520,6070,6070,6070,6070,0
|
|
20230831,120400,349102520,6070,6070,6070,6070,0
|
|
20230831,120300,349102520,6070,6070,6070,6070,0
|
|
20230831,120200,349102520,6070,6070,6070,6070,0
|
|
20230831,120100,349102520,6070,6070,6070,6070,0
|
|
20230831,120000,349102520,6070,6070,6070,6070,0
|
|
20230831,115900,349102520,6070,6070,6070,6070,0
|
|
20230831,115800,349102520,6070,6070,6070,6070,0
|
|
20230831,115700,349102520,6070,6070,6070,6070,2
|
|
20230831,115600,349090380,6060,6060,6060,6060,13
|
|
20230831,115500,349011600,6000,6000,6000,6000,0
|
|
20230831,115400,349011600,6000,6060,6060,6000,3001
|
|
20230831,115300,330973440,6060,6050,6060,6050,2
|
|
20230831,115200,330961330,6060,6060,6060,6060,0
|
|
20230831,115100,330961330,6060,6050,6060,6050,1100
|
|
20230831,115000,324296020,6050,6050,6050,6050,0
|
|
20230831,114900,324296020,6050,6050,6050,6050,1
|
|
20230831,114800,324289970,6000,6000,6000,6000,0
|
|
20230831,114700,324289970,6000,6010,6010,6000,500
|
|
20230831,114600,321288290,6010,6010,6010,6010,374
|
|
20230831,114500,319040550,6040,6040,6040,6040,70
|
|
20230831,114400,318617750,6040,6040,6040,6040,20
|
|
20230831,114300,318496950,6040,6010,6040,6010,204
|
|
20230831,114200,317270790,6010,6010,6010,6010,1
|
|
20230831,114100,317264780,6040,6040,6040,6040,0
|
|
20230831,114000,317264780,6040,6040,6040,6040,12
|
|
20230831,113900,317192300,6040,6040,6040,6040,0
|
|
20230831,113800,317192300,6040,6040,6040,6040,0
|
|
20230831,113700,317192300,6040,6040,6040,6040,0
|
|
20230831,113600,317192300,6040,6040,6040,6040,0
|
|
20230831,113500,317192300,6040,6040,6040,6040,0
|
|
20230831,113400,317192300,6040,6040,6040,6040,23
|
|
20230831,113300,317053380,6040,6040,6040,6040,10
|
|
20230831,113200,316992980,6000,6010,6010,6000,1296
|
|
20230831,113100,309210450,6000,6050,6050,6000,3200
|
|
20230831,113000,289972110,6070,6070,6070,6070,0
|
|
20230831,112900,289972110,6070,6070,6070,6070,0
|
|
20230831,112800,289972110,6070,6070,6070,6070,300
|
|
20230831,112700,288151110,6070,6070,6070,6070,10
|
|
20230831,112600,288090410,6070,6070,6070,6070,0
|
|
20230831,112500,288090410,6070,6070,6070,6070,1
|
|
20230831,112400,288084340,6070,6070,6070,6070,0
|
|
20230831,112300,288084340,6070,6070,6070,6070,0
|
|
20230831,112200,288084340,6070,6070,6070,6070,0
|
|
20230831,112100,288084340,6070,6070,6070,6070,0
|
|
20230831,112000,288084340,6070,6070,6070,6070,0
|
|
20230831,111900,288084340,6070,6060,6070,6060,2
|
|
20230831,111800,288072210,6060,6060,6060,6060,0
|
|
20230831,111700,288072210,6060,6060,6060,6060,0
|
|
20230831,111600,288072210,6060,6060,6060,6060,0
|
|
20230831,111500,288072210,6060,6060,6060,6060,2
|
|
20230831,111400,288060090,6070,6070,6070,6070,0
|
|
20230831,111300,288060090,6070,6070,6070,6070,0
|
|
20230831,111200,288060090,6070,6070,6070,6070,0
|
|
20230831,111100,288060090,6070,6070,6070,6070,1
|
|
20230831,111000,288054020,6060,6060,6060,6060,0
|
|
20230831,110900,288054020,6060,6060,6060,6060,4
|
|
20230831,110800,288029780,6060,6060,6060,6060,0
|
|
20230831,110700,288029780,6060,6060,6060,6060,0
|
|
20230831,110600,288029780,6060,6060,6070,6060,1681
|
|
20230831,110500,277842910,6060,6060,6060,6060,0
|
|
20230831,110400,277842910,6060,6050,6060,6050,20
|
|
20230831,110300,277721900,6060,6060,6060,6060,5
|
|
20230831,110200,277691600,6040,6050,6050,6040,18
|
|
20230831,110100,277582730,6060,6040,6060,6040,500
|
|
20230831,110000,274557860,6040,6040,6040,6040,0
|
|
20230831,105900,274557860,6040,6040,6040,6040,0
|
|
20230831,105800,274557860,6040,6040,6040,6040,186
|
|
20230831,105700,273434420,6050,6050,6050,6050,0
|
|
20230831,105600,273434420,6050,6050,6050,6050,0
|
|
20230831,105500,273434420,6050,6050,6050,6050,0
|
|
20230831,105400,273434420,6050,6050,6050,6050,0
|
|
20230831,105300,273434420,6050,6050,6050,6050,0
|
|
20230831,105200,273434420,6050,6050,6050,6050,101
|
|
20230831,105100,272823370,6030,6000,6030,6000,4001
|
|
20230831,105000,248817340,6000,6000,6020,6000,4650
|
|
20230831,104900,220916620,6000,6000,6000,6000,1424
|
|
20230831,104800,212372620,6020,6000,6020,6000,4624
|
|
20230831,104700,184628220,6000,6000,6000,6000,291
|
|
20230831,104600,182882220,5990,5990,5990,5990,0
|
|
20230831,104500,182882220,5990,5990,5990,5990,100
|
|
20230831,104400,182283220,5990,5990,5990,5990,0
|
|
20230831,104300,182283220,5990,5990,5990,5990,0
|
|
20230831,104200,182283220,5990,5990,5990,5990,0
|
|
20230831,104100,182283220,5990,5990,5990,5990,0
|
|
20230831,104000,182283220,5990,5990,5990,5990,414
|
|
20230831,103900,179803360,5990,5990,5990,5990,70
|
|
20230831,103800,179384060,6000,6000,6000,6000,2000
|
|
20230831,103700,167384060,6000,6000,6000,6000,4
|
|
20230831,103600,167360060,5990,6000,6000,5990,388
|
|
20230831,103500,165032940,6000,5970,6000,5970,2320
|
|
20230831,103400,151133400,5970,6050,6090,5970,14056
|
|
20230831,103300,66689430,6050,6050,6050,6050,0
|
|
20230831,103200,66689430,6050,6050,6050,6050,207
|
|
20230831,103100,65437080,6040,6040,6040,6040,0
|
|
20230831,103000,65437080,6040,6040,6040,6040,0
|
|
20230831,102900,65437080,6040,6040,6040,6040,0
|
|
20230831,102800,65437080,6040,6040,6040,6040,1
|
|
20230831,102700,65431040,6050,6040,6050,6040,30
|
|
20230831,102600,65249810,6040,6040,6040,6040,3
|
|
20230831,102500,65231690,6020,6020,6020,6020,0
|
|
20230831,102400,65231690,6020,6020,6020,6020,0
|
|
20230831,102300,65231690,6020,6020,6020,6020,0
|
|
20230831,102200,65231690,6020,6020,6020,6020,0
|
|
20230831,102100,65231690,6020,6020,6020,6020,0
|
|
20230831,102000,65231690,6020,6020,6020,6020,330
|
|
20230831,101900,63245090,6020,6020,6020,6020,0
|
|
20230831,101800,63245090,6020,6020,6020,6020,10
|
|
20230831,101700,63184890,6020,6020,6020,6020,491
|
|
20230831,101600,60229070,6020,6010,6020,6010,604
|
|
20230831,101500,56593250,6020,6030,6030,6020,1421
|
|
20230831,101400,48037930,6040,6030,6040,6030,741
|
|
20230831,101300,43569660,6030,6030,6030,6030,0
|
|
20230831,101200,43569660,6030,6030,6030,6030,327
|
|
20230831,101100,41597850,6040,6040,6040,6040,0
|
|
20230831,101000,41597850,6040,6040,6040,6040,266
|
|
20230831,100900,39991210,6050,6050,6050,6050,0
|
|
20230831,100800,39991210,6050,6050,6050,6050,0
|
|
20230831,100700,39991210,6050,6050,6050,6050,49
|
|
20230831,100600,39694760,6050,6050,6050,6050,0
|
|
20230831,100500,39694760,6050,6050,6050,6050,192
|
|
20230831,100400,38533160,6050,6050,6050,6050,1
|
|
20230831,100300,38527110,6060,6060,6060,6060,0
|
|
20230831,100200,38527110,6060,6060,6060,6060,175
|
|
20230831,100100,37466610,6080,6080,6080,6080,0
|
|
20230831,100000,37466610,6080,6080,6080,6080,0
|
|
20230831,095900,37466610,6080,6080,6080,6080,0
|
|
20230831,095800,37466610,6080,6070,6080,6070,72
|
|
20230831,095700,37029510,6080,6080,6080,6080,0
|
|
20230831,095600,37029510,6080,6090,6090,6080,29
|
|
20230831,095500,36853180,6090,6090,6090,6090,66
|
|
20230831,095400,36451240,6090,6090,6090,6090,0
|
|
20230831,095300,36451240,6090,6090,6090,6090,0
|
|
20230831,095200,36451240,6090,6090,6090,6090,1
|
|
20230831,095100,36445150,6070,6070,6070,6070,0
|
|
20230831,095000,36445150,6070,6070,6070,6070,35
|
|
20230831,094900,36232700,6100,6100,6100,6100,0
|
|
20230831,094800,36232700,6100,6100,6100,6100,0
|
|
20230831,094700,36232700,6100,6100,6100,6100,0
|
|
20230831,094600,36232700,6100,6070,6100,6070,80
|
|
20230831,094500,35746990,6090,6090,6090,6090,0
|
|
20230831,094400,35746990,6090,6090,6090,6090,0
|
|
20230831,094300,35746990,6090,6090,6090,6090,4
|
|
20230831,094200,35722630,6080,6080,6080,6080,127
|
|
20230831,094100,34950470,6090,6090,6090,6090,83
|
|
20230831,094000,34445000,6100,6100,6100,6100,0
|
|
20230831,093900,34445000,6100,6100,6100,6100,1
|
|
20230831,093800,34438900,6100,6100,6100,6100,1
|
|
20230831,093700,34432800,6100,6100,6100,6100,0
|
|
20230831,093600,34432800,6100,6100,6100,6100,4
|
|
20230831,093500,34408400,6100,6100,6100,6100,5
|
|
20230831,093400,34377900,6090,6090,6090,6090,1
|
|
20230831,093300,34371810,6100,6100,6100,6100,0
|
|
20230831,093200,34371810,6100,6100,6100,6100,0
|
|
20230831,093100,34371810,6100,6100,6100,6100,13
|
|
20230831,093000,34292510,6090,6090,6090,6090,0
|
|
20230831,092900,34292510,6090,6090,6090,6090,0
|
|
20230831,092800,34292510,6090,6090,6090,6090,0
|
|
20230831,092700,34292510,6090,6090,6090,6090,394
|
|
20230831,092600,31893050,6080,6080,6080,6080,1208
|
|
20230831,092500,24548410,6080,6080,6080,6080,20
|
|
20230831,092400,24426810,6070,6080,6080,6070,31
|
|
20230831,092300,24238430,6080,6080,6080,6080,0
|
|
20230831,092200,24238430,6080,6080,6080,6080,15
|
|
20230831,092100,24147230,6090,6090,6090,6090,0
|
|
20230831,092000,24147230,6090,6090,6090,6090,183
|
|
20230831,091900,23032760,6100,6100,6100,6100,250
|
|
20230831,091800,21507760,6090,6090,6090,6090,0
|
|
20230831,091700,21507760,6090,6090,6090,6090,1
|
|
20230831,091600,21501670,6090,6090,6090,6090,119
|
|
20230831,091500,20776960,6090,6090,6090,6090,0
|
|
20230831,091400,20776960,6090,6090,6090,6090,328
|
|
20230831,091300,18779440,6090,6070,6090,6070,716
|
|
20230831,091200,14422500,6070,6060,6070,6060,242
|
|
20230831,091100,12953970,6040,6030,6040,6030,105
|
|
20230831,091000,12319820,6030,6030,6030,6030,1148
|
|
20230831,090900,5397380,6030,6030,6030,6030,11
|
|
20230831,090800,5331050,6030,6030,6030,6030,0
|
|
20230831,090700,5331050,6030,6030,6030,6030,19
|
|
20230831,090600,5216480,6030,6060,6060,6030,345
|
|
20230831,090500,3133040,6060,6060,6060,6060,128
|
|
20230831,090400,2357360,6060,6060,6060,6060,82
|
|
20230831,090300,1860440,6070,6070,6070,6070,0
|
|
20230831,090200,1860440,6070,6070,6070,6070,2
|
|
20230831,090100,1848300,6060,6060,6060,6060,0
|
|
20230831,090000,1848300,6060,6060,6060,6060,305
|