695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,203200,349325390,5570,5570,5570,5570,1020
|
|
20230831,203100,349325390,5570,5570,5570,5570,0
|
|
20230831,203000,349325390,5570,5570,5570,5570,0
|
|
20230831,202900,349325390,5570,5570,5570,5570,0
|
|
20230831,202800,349325390,5570,5570,5570,5570,0
|
|
20230831,202700,349325390,5570,5570,5570,5570,0
|
|
20230831,202600,349325390,5570,5570,5570,5570,0
|
|
20230831,202500,349325390,5570,5570,5570,5570,0
|
|
20230831,202400,349325390,5570,5570,5570,5570,0
|
|
20230831,202300,349325390,5570,5570,5570,5570,0
|
|
20230831,202200,349325390,5570,5570,5570,5570,0
|
|
20230831,202100,349325390,5570,5570,5570,5570,0
|
|
20230831,202000,349325390,5570,5570,5570,5570,0
|
|
20230831,201900,349325390,5570,5570,5570,5570,0
|
|
20230831,201800,349325390,5570,5570,5570,5570,0
|
|
20230831,201700,349325390,5570,5570,5570,5570,0
|
|
20230831,201600,349325390,5570,5570,5570,5570,0
|
|
20230831,201500,349325390,5570,5570,5570,5570,0
|
|
20230831,201400,349325390,5570,5570,5570,5570,0
|
|
20230831,201300,349325390,5570,5570,5570,5570,0
|
|
20230831,201200,349325390,5570,5570,5570,5570,0
|
|
20230831,201100,349325390,5570,5570,5570,5570,0
|
|
20230831,201000,349325390,5570,5570,5570,5570,0
|
|
20230831,200900,349325390,5570,5570,5570,5570,0
|
|
20230831,200800,349325390,5570,5570,5570,5570,0
|
|
20230831,200700,349325390,5570,5570,5570,5570,0
|
|
20230831,200600,349325390,5570,5570,5570,5570,0
|
|
20230831,200500,349325390,5570,5570,5570,5570,0
|
|
20230831,200400,349325390,5570,5570,5570,5570,0
|
|
20230831,200300,349325390,5570,5570,5570,5570,0
|
|
20230831,200200,349325390,5570,5570,5570,5570,1020
|
|
20230831,200100,349325390,5570,5570,5570,5570,0
|
|
20230831,200000,349325390,5570,5570,5570,5570,0
|
|
20230831,195900,349325390,5570,5570,5570,5570,0
|
|
20230831,195800,349325390,5570,5570,5570,5570,0
|
|
20230831,195700,349325390,5570,5570,5570,5570,0
|
|
20230831,195600,349325390,5570,5570,5570,5570,0
|
|
20230831,195500,349325390,5570,5570,5570,5570,0
|
|
20230831,195400,349325390,5570,5570,5570,5570,0
|
|
20230831,195300,349325390,5570,5570,5570,5570,0
|
|
20230831,195200,349325390,5570,5570,5570,5570,0
|
|
20230831,195100,349325390,5570,5570,5570,5570,0
|
|
20230831,195000,349325390,5570,5570,5570,5570,0
|
|
20230831,194900,349325390,5570,5570,5570,5570,0
|
|
20230831,194800,349325390,5570,5570,5570,5570,0
|
|
20230831,194700,349325390,5570,5570,5570,5570,0
|
|
20230831,194600,349325390,5570,5570,5570,5570,0
|
|
20230831,194500,349325390,5570,5570,5570,5570,0
|
|
20230831,194400,349325390,5570,5570,5570,5570,0
|
|
20230831,194300,349325390,5570,5570,5570,5570,0
|
|
20230831,194200,349325390,5570,5570,5570,5570,0
|
|
20230831,194100,349325390,5570,5570,5570,5570,0
|
|
20230831,194000,349325390,5570,5570,5570,5570,0
|
|
20230831,193900,349325390,5570,5570,5570,5570,0
|
|
20230831,193800,349325390,5570,5570,5570,5570,0
|
|
20230831,193700,349325390,5570,5570,5570,5570,0
|
|
20230831,193600,349325390,5570,5570,5570,5570,0
|
|
20230831,193500,349325390,5570,5570,5570,5570,0
|
|
20230831,193400,349325390,5570,5570,5570,5570,0
|
|
20230831,193300,349325390,5570,5570,5570,5570,0
|
|
20230831,193200,349325390,5570,5570,5570,5570,1020
|
|
20230831,193100,349325390,5570,5570,5570,5570,0
|
|
20230831,193000,349325390,5570,5570,5570,5570,0
|
|
20230831,192900,349325390,5570,5570,5570,5570,0
|
|
20230831,192800,349325390,5570,5570,5570,5570,0
|
|
20230831,192700,349325390,5570,5570,5570,5570,0
|
|
20230831,192600,349325390,5570,5570,5570,5570,0
|
|
20230831,192500,349325390,5570,5570,5570,5570,0
|
|
20230831,192400,349325390,5570,5570,5570,5570,0
|
|
20230831,192300,349325390,5570,5570,5570,5570,0
|
|
20230831,192200,349325390,5570,5570,5570,5570,0
|
|
20230831,192100,349325390,5570,5570,5570,5570,0
|
|
20230831,192000,349325390,5570,5570,5570,5570,0
|
|
20230831,191900,349325390,5570,5570,5570,5570,0
|
|
20230831,191800,349325390,5570,5570,5570,5570,0
|
|
20230831,191700,349325390,5570,5570,5570,5570,0
|
|
20230831,191600,349325390,5570,5570,5570,5570,0
|
|
20230831,191500,349325390,5570,5570,5570,5570,0
|
|
20230831,191400,349325390,5570,5570,5570,5570,0
|
|
20230831,191300,349325390,5570,5570,5570,5570,0
|
|
20230831,191200,349325390,5570,5570,5570,5570,0
|
|
20230831,191100,349325390,5570,5570,5570,5570,0
|
|
20230831,191000,349325390,5570,5570,5570,5570,0
|
|
20230831,190900,349325390,5570,5570,5570,5570,0
|
|
20230831,190800,349325390,5570,5570,5570,5570,0
|
|
20230831,190700,349325390,5570,5570,5570,5570,0
|
|
20230831,190600,349325390,5570,5570,5570,5570,0
|
|
20230831,190500,349325390,5570,5570,5570,5570,0
|
|
20230831,190400,349325390,5570,5570,5570,5570,0
|
|
20230831,190300,349325390,5570,5570,5570,5570,0
|
|
20230831,190200,349325390,5570,5570,5570,5570,1020
|
|
20230831,190100,349325390,5570,5570,5570,5570,0
|
|
20230831,190000,349325390,5570,5570,5570,5570,0
|
|
20230831,185900,349325390,5570,5570,5570,5570,0
|
|
20230831,185800,349325390,5570,5570,5570,5570,0
|
|
20230831,185700,349325390,5570,5570,5570,5570,0
|
|
20230831,185600,349325390,5570,5570,5570,5570,0
|
|
20230831,185500,349325390,5570,5570,5570,5570,0
|
|
20230831,185400,349325390,5570,5570,5570,5570,0
|
|
20230831,185300,349325390,5570,5570,5570,5570,0
|
|
20230831,185200,349325390,5570,5570,5570,5570,0
|
|
20230831,185100,349325390,5570,5570,5570,5570,0
|
|
20230831,185000,349325390,5570,5570,5570,5570,0
|
|
20230831,184900,349325390,5570,5570,5570,5570,0
|
|
20230831,184800,349325390,5570,5570,5570,5570,0
|
|
20230831,184700,349325390,5570,5570,5570,5570,0
|
|
20230831,184600,349325390,5570,5570,5570,5570,0
|
|
20230831,184500,349325390,5570,5570,5570,5570,0
|
|
20230831,184400,349325390,5570,5570,5570,5570,0
|
|
20230831,184300,349325390,5570,5570,5570,5570,0
|
|
20230831,184200,349325390,5570,5570,5570,5570,0
|
|
20230831,184100,349325390,5570,5570,5570,5570,0
|
|
20230831,184000,349325390,5570,5570,5570,5570,0
|
|
20230831,183900,349325390,5570,5570,5570,5570,0
|
|
20230831,183800,349325390,5570,5570,5570,5570,0
|
|
20230831,183700,349325390,5570,5570,5570,5570,0
|
|
20230831,183600,349325390,5570,5570,5570,5570,0
|
|
20230831,183500,349325390,5570,5570,5570,5570,0
|
|
20230831,183400,349325390,5570,5570,5570,5570,0
|
|
20230831,183300,349325390,5570,5570,5570,5570,0
|
|
20230831,183200,349325390,5570,5570,5570,5570,1020
|
|
20230831,183100,349325390,5570,5570,5570,5570,0
|
|
20230831,183000,349325390,5570,5570,5570,5570,0
|
|
20230831,182900,349325390,5570,5570,5570,5570,0
|
|
20230831,182800,349325390,5570,5570,5570,5570,0
|
|
20230831,182700,349325390,5570,5570,5570,5570,0
|
|
20230831,182600,349325390,5570,5570,5570,5570,0
|
|
20230831,182500,349325390,5570,5570,5570,5570,0
|
|
20230831,182400,349325390,5570,5570,5570,5570,0
|
|
20230831,182300,349325390,5570,5570,5570,5570,0
|
|
20230831,182200,349325390,5570,5570,5570,5570,0
|
|
20230831,182100,349325390,5570,5570,5570,5570,0
|
|
20230831,182000,349325390,5570,5570,5570,5570,0
|
|
20230831,181900,349325390,5570,5570,5570,5570,0
|
|
20230831,181800,349325390,5570,5570,5570,5570,0
|
|
20230831,181700,349325390,5570,5570,5570,5570,0
|
|
20230831,181600,349325390,5570,5570,5570,5570,0
|
|
20230831,181500,349325390,5570,5570,5570,5570,0
|
|
20230831,181400,349325390,5570,5570,5570,5570,0
|
|
20230831,181300,349325390,5570,5570,5570,5570,0
|
|
20230831,181200,349325390,5570,5570,5570,5570,0
|
|
20230831,181100,349325390,5570,5570,5570,5570,0
|
|
20230831,181000,349325390,5570,5570,5570,5570,0
|
|
20230831,180900,349325390,5570,5570,5570,5570,0
|
|
20230831,180800,349325390,5570,5570,5570,5570,0
|
|
20230831,180700,349325390,5570,5570,5570,5570,0
|
|
20230831,180600,349325390,5570,5570,5570,5570,0
|
|
20230831,180500,349325390,5570,5570,5570,5570,0
|
|
20230831,180400,349325390,5570,5570,5570,5570,0
|
|
20230831,180300,349325390,5570,5570,5570,5570,0
|
|
20230831,180200,349325390,5570,5570,5570,5570,1020
|
|
20230831,180100,349325390,5570,5570,5570,5570,0
|
|
20230831,180000,349325390,5570,5570,5570,5570,0
|
|
20230831,175900,349325390,5570,5570,5570,5570,0
|
|
20230831,175800,349325390,5570,5570,5570,5570,0
|
|
20230831,175700,349325390,5570,5570,5570,5570,0
|
|
20230831,175600,349325390,5570,5570,5570,5570,0
|
|
20230831,175500,349325390,5570,5570,5570,5570,0
|
|
20230831,175400,349325390,5570,5570,5570,5570,0
|
|
20230831,175300,349325390,5570,5570,5570,5570,0
|
|
20230831,175200,349325390,5570,5570,5570,5570,0
|
|
20230831,175100,349325390,5570,5570,5570,5570,0
|
|
20230831,175000,349325390,5570,5570,5570,5570,0
|
|
20230831,174900,349325390,5570,5570,5570,5570,0
|
|
20230831,174800,349325390,5570,5570,5570,5570,0
|
|
20230831,174700,349325390,5570,5570,5570,5570,0
|
|
20230831,174600,349325390,5570,5570,5570,5570,0
|
|
20230831,174500,349325390,5570,5570,5570,5570,0
|
|
20230831,174400,349325390,5570,5570,5570,5570,0
|
|
20230831,174300,349325390,5570,5570,5570,5570,0
|
|
20230831,174200,349325390,5570,5570,5570,5570,0
|
|
20230831,174100,349325390,5570,5570,5570,5570,0
|
|
20230831,174000,349325390,5570,5570,5570,5570,0
|
|
20230831,173900,349325390,5570,5570,5570,5570,0
|
|
20230831,173800,349325390,5570,5570,5570,5570,0
|
|
20230831,173700,349325390,5570,5570,5570,5570,0
|
|
20230831,173600,349325390,5570,5570,5570,5570,0
|
|
20230831,173500,349325390,5570,5570,5570,5570,0
|
|
20230831,173400,349325390,5570,5570,5570,5570,0
|
|
20230831,173300,349325390,5570,5570,5570,5570,0
|
|
20230831,173200,349325390,5570,5570,5570,5570,1020
|
|
20230831,173100,349325390,5570,5570,5570,5570,0
|
|
20230831,173000,349325390,5570,5570,5570,5570,0
|
|
20230831,172900,349325390,5570,5570,5570,5570,0
|
|
20230831,172800,349325390,5570,5570,5570,5570,0
|
|
20230831,172700,349325390,5570,5570,5570,5570,0
|
|
20230831,172600,349325390,5570,5570,5570,5570,0
|
|
20230831,172500,349325390,5570,5570,5570,5570,0
|
|
20230831,172400,349325390,5570,5570,5570,5570,0
|
|
20230831,172300,349325390,5570,5570,5570,5570,0
|
|
20230831,172200,349325390,5570,5570,5570,5570,0
|
|
20230831,172100,349325390,5570,5570,5570,5570,0
|
|
20230831,172000,349325390,5570,5570,5570,5570,0
|
|
20230831,171900,349325390,5570,5570,5570,5570,0
|
|
20230831,171800,349325390,5570,5570,5570,5570,0
|
|
20230831,171700,349325390,5570,5570,5570,5570,0
|
|
20230831,171600,349325390,5570,5570,5570,5570,0
|
|
20230831,171500,349325390,5570,5570,5570,5570,0
|
|
20230831,171400,349325390,5570,5570,5570,5570,0
|
|
20230831,171300,349325390,5570,5570,5570,5570,0
|
|
20230831,171200,349325390,5570,5570,5570,5570,0
|
|
20230831,171100,349325390,5570,5570,5570,5570,0
|
|
20230831,171000,349325390,5570,5570,5570,5570,0
|
|
20230831,170900,349325390,5570,5570,5570,5570,0
|
|
20230831,170800,349325390,5570,5570,5570,5570,0
|
|
20230831,170700,349325390,5570,5570,5570,5570,0
|
|
20230831,170600,349325390,5570,5570,5570,5570,0
|
|
20230831,170500,349325390,5570,5570,5570,5570,0
|
|
20230831,170400,349325390,5570,5570,5570,5570,0
|
|
20230831,170300,349325390,5570,5570,5570,5570,0
|
|
20230831,170200,349325390,5570,5570,5570,5570,1020
|
|
20230831,170100,349325390,5570,5570,5570,5570,0
|
|
20230831,170000,349325390,5570,5570,5570,5570,0
|
|
20230831,165900,349325390,5570,5570,5570,5570,0
|
|
20230831,165800,349325390,5570,5570,5570,5570,0
|
|
20230831,165700,349325390,5570,5570,5570,5570,0
|
|
20230831,165600,349325390,5570,5570,5570,5570,0
|
|
20230831,165500,349325390,5570,5570,5570,5570,0
|
|
20230831,165400,349325390,5570,5570,5570,5570,0
|
|
20230831,165300,349325390,5570,5570,5570,5570,0
|
|
20230831,165200,349325390,5570,5570,5570,5570,0
|
|
20230831,165100,349325390,5570,5570,5570,5570,0
|
|
20230831,165000,349325390,5570,5570,5570,5570,0
|
|
20230831,164900,349325390,5570,5570,5570,5570,0
|
|
20230831,164800,349325390,5570,5570,5570,5570,0
|
|
20230831,164700,349325390,5570,5570,5570,5570,0
|
|
20230831,164600,349325390,5570,5570,5570,5570,0
|
|
20230831,164500,349325390,5570,5570,5570,5570,0
|
|
20230831,164400,349325390,5570,5570,5570,5570,0
|
|
20230831,164300,349325390,5570,5570,5570,5570,0
|
|
20230831,164200,349325390,5570,5570,5570,5570,0
|
|
20230831,164100,349325390,5570,5570,5570,5570,0
|
|
20230831,164000,349325390,5570,5570,5570,5570,0
|
|
20230831,163900,349325390,5570,5570,5570,5570,0
|
|
20230831,163800,349325390,5570,5570,5570,5570,0
|
|
20230831,163700,349325390,5570,5570,5570,5570,0
|
|
20230831,163600,349325390,5570,5570,5570,5570,0
|
|
20230831,163500,349325390,5570,5570,5570,5570,0
|
|
20230831,163400,349325390,5570,5570,5570,5570,0
|
|
20230831,163300,349325390,5570,5570,5570,5570,0
|
|
20230831,163200,349325390,5570,5570,5570,5570,1020
|
|
20230831,163100,349325390,5570,5570,5570,5570,0
|
|
20230831,163000,349325390,5570,5570,5570,5570,0
|
|
20230831,162900,349325390,5570,5570,5570,5570,0
|
|
20230831,162800,349325390,5570,5570,5570,5570,0
|
|
20230831,162700,349325390,5570,5570,5570,5570,0
|
|
20230831,162600,349325390,5570,5570,5570,5570,0
|
|
20230831,162500,349325390,5570,5570,5570,5570,0
|
|
20230831,162400,349325390,5570,5570,5570,5570,0
|
|
20230831,162300,349325390,5570,5570,5570,5570,0
|
|
20230831,162200,349325390,5570,5570,5570,5570,0
|
|
20230831,162100,349325390,5570,5570,5570,5570,0
|
|
20230831,162000,349325390,5570,5570,5570,5570,0
|
|
20230831,161900,349325390,5570,5570,5570,5570,0
|
|
20230831,161800,349325390,5570,5570,5570,5570,0
|
|
20230831,161700,349325390,5570,5570,5570,5570,0
|
|
20230831,161600,349325390,5570,5570,5570,5570,0
|
|
20230831,161500,349325390,5570,5570,5570,5570,0
|
|
20230831,161400,349325390,5570,5570,5570,5570,0
|
|
20230831,161300,349325390,5570,5570,5570,5570,0
|
|
20230831,161200,349325390,5570,5570,5570,5570,0
|
|
20230831,161100,349325390,5570,5570,5570,5570,0
|
|
20230831,161000,349325390,5570,5570,5570,5570,0
|
|
20230831,160900,349325390,5570,5570,5570,5570,0
|
|
20230831,160800,349325390,5570,5570,5570,5570,0
|
|
20230831,160700,349325390,5570,5570,5570,5570,0
|
|
20230831,160600,349325390,5570,5570,5570,5570,0
|
|
20230831,160500,349325390,5570,5570,5570,5570,0
|
|
20230831,160400,349325390,5570,5570,5570,5570,0
|
|
20230831,160300,349325390,5570,5570,5570,5570,0
|
|
20230831,160200,349325390,5570,5570,5570,5570,1020
|
|
20230831,160100,349325390,5570,5570,5570,5570,0
|
|
20230831,160000,349325390,5570,5570,5570,5570,0
|
|
20230831,155900,349325390,5570,5570,5570,5570,0
|
|
20230831,155800,349325390,5570,5570,5570,5570,0
|
|
20230831,155700,349325390,5570,5570,5570,5570,0
|
|
20230831,155600,349325390,5570,5570,5570,5570,0
|
|
20230831,155500,349325390,5570,5570,5570,5570,0
|
|
20230831,155400,349325390,5570,5570,5570,5570,0
|
|
20230831,155300,349325390,5570,5570,5570,5570,0
|
|
20230831,155200,349325390,5570,5570,5570,5570,0
|
|
20230831,155100,349325390,5570,5570,5570,5570,0
|
|
20230831,155000,349325390,5570,5570,5570,5570,0
|
|
20230831,154900,349325390,5570,5570,5570,5570,0
|
|
20230831,154800,349325390,5570,5570,5570,5570,0
|
|
20230831,154700,349325390,5570,5570,5570,5570,0
|
|
20230831,154600,349325390,5570,5570,5570,5570,0
|
|
20230831,154500,349325390,5570,5570,5570,5570,0
|
|
20230831,154400,349325390,5570,5570,5570,5570,0
|
|
20230831,154300,349325390,5570,5570,5570,5570,0
|
|
20230831,154200,349325390,5570,5570,5570,5570,0
|
|
20230831,154100,349325390,5570,5570,5570,5570,0
|
|
20230831,154000,349325390,5570,5570,5570,5570,0
|
|
20230831,153900,349325390,5570,5570,5570,5570,0
|
|
20230831,153800,349325390,5570,5570,5570,5570,0
|
|
20230831,153700,349325390,5570,5570,5570,5570,0
|
|
20230831,153600,349325390,5570,5570,5570,5570,0
|
|
20230831,153500,349325390,5570,5570,5570,5570,0
|
|
20230831,153400,349325390,5570,5570,5570,5570,0
|
|
20230831,153300,349325390,5570,5570,5570,5570,0
|
|
20230831,153200,349325390,5570,5570,5570,5570,1020
|
|
20230831,153100,349325390,5570,5570,5570,5570,0
|
|
20230831,153000,349325390,5570,5570,5570,5570,1020
|
|
20230831,152900,343643990,5600,5600,5600,5600,0
|
|
20230831,152800,343643990,5600,5600,5600,5600,0
|
|
20230831,152700,343643990,5600,5600,5600,5600,0
|
|
20230831,152600,343643990,5600,5600,5600,5600,0
|
|
20230831,152500,343643990,5600,5600,5600,5600,0
|
|
20230831,152400,343643990,5600,5600,5600,5600,0
|
|
20230831,152300,343643990,5600,5600,5600,5600,0
|
|
20230831,152200,343643990,5600,5600,5600,5600,0
|
|
20230831,152100,343643990,5600,5600,5600,5600,0
|
|
20230831,152000,343643990,5600,5600,5600,5600,0
|
|
20230831,151900,343643990,5600,5600,5600,5600,22
|
|
20230831,151800,343520790,5550,5550,5550,5550,4
|
|
20230831,151700,343498590,5620,5620,5620,5620,0
|
|
20230831,151600,343498590,5620,5620,5620,5620,0
|
|
20230831,151500,343498590,5620,5620,5620,5620,0
|
|
20230831,151400,343498590,5620,5550,5620,5550,161
|
|
20230831,151300,342598710,5540,5540,5540,5540,33
|
|
20230831,151200,342415890,5520,5520,5520,5520,0
|
|
20230831,151100,342415890,5520,5520,5520,5520,0
|
|
20230831,151000,342415890,5520,5520,5520,5520,0
|
|
20230831,150900,342415890,5520,5520,5520,5520,0
|
|
20230831,150800,342415890,5520,5530,5530,5520,22
|
|
20230831,150700,342294410,5640,5640,5640,5640,0
|
|
20230831,150600,342294410,5640,5640,5640,5640,0
|
|
20230831,150500,342294410,5640,5640,5640,5640,0
|
|
20230831,150400,342294410,5640,5640,5640,5640,0
|
|
20230831,150300,342294410,5640,5650,5650,5640,48
|
|
20230831,150200,342023240,5650,5540,5660,5540,823
|
|
20230831,150100,337390400,5490,5490,5490,5490,0
|
|
20230831,150000,337390400,5490,5510,5510,5490,50
|
|
20230831,145900,337115460,5530,5530,5530,5530,12
|
|
20230831,145800,337049100,5530,5530,5530,5530,1
|
|
20230831,145700,337043570,5590,5590,5590,5590,0
|
|
20230831,145600,337043570,5590,5570,5590,5570,71
|
|
20230831,145500,336647540,5570,5570,5570,5570,10
|
|
20230831,145400,336591840,5570,5570,5570,5570,0
|
|
20230831,145300,336591840,5570,5570,5570,5570,1
|
|
20230831,145200,336586270,5590,5580,5590,5580,398
|
|
20230831,145100,334365410,5580,5580,5580,5580,0
|
|
20230831,145000,334365410,5580,5580,5580,5580,0
|
|
20230831,144900,334365410,5580,5580,5580,5580,22
|
|
20230831,144800,334242650,5600,5550,5600,5550,275
|
|
20230831,144700,332711540,5550,5550,5550,5540,59
|
|
20230831,144600,332384110,5560,5560,5560,5560,0
|
|
20230831,144500,332384110,5560,5560,5560,5560,69
|
|
20230831,144400,332000470,5570,5570,5570,5570,0
|
|
20230831,144300,332000470,5570,5570,5570,5570,0
|
|
20230831,144200,332000470,5570,5540,5580,5540,275
|
|
20230831,144100,330470620,5560,5560,5560,5560,0
|
|
20230831,144000,330470620,5560,5490,5560,5490,275
|
|
20230831,143900,328955680,5470,5470,5470,5470,0
|
|
20230831,143800,328955680,5470,5470,5470,5470,6
|
|
20230831,143700,328922860,5470,5480,5480,5470,400
|
|
20230831,143600,326734420,5470,5510,5510,5470,390
|
|
20230831,143500,324597630,5510,5510,5510,5510,101
|
|
20230831,143400,324041120,5550,5550,5550,5550,0
|
|
20230831,143300,324041120,5550,5550,5550,5550,0
|
|
20230831,143200,324041120,5550,5550,5550,5550,0
|
|
20230831,143100,324041120,5550,5550,5550,5550,0
|
|
20230831,143000,324041120,5550,5550,5550,5550,0
|
|
20230831,142900,324041120,5550,5550,5550,5550,0
|
|
20230831,142800,324041120,5550,5550,5550,5550,0
|
|
20230831,142700,324041120,5550,5510,5550,5510,17
|
|
20230831,142600,323946810,5530,5530,5530,5530,12
|
|
20230831,142500,323880450,5570,5570,5570,5570,0
|
|
20230831,142400,323880450,5570,5570,5570,5570,0
|
|
20230831,142300,323880450,5570,5570,5570,5570,0
|
|
20230831,142200,323880450,5570,5570,5570,5570,0
|
|
20230831,142100,323880450,5570,5570,5570,5570,0
|
|
20230831,142000,323880450,5570,5570,5570,5570,0
|
|
20230831,141900,323880450,5570,5570,5570,5570,0
|
|
20230831,141800,323880450,5570,5570,5570,5570,0
|
|
20230831,141700,323880450,5570,5520,5570,5520,325
|
|
20230831,141600,322082300,5520,5510,5520,5510,28
|
|
20230831,141500,321928010,5490,5490,5490,5490,0
|
|
20230831,141400,321928010,5490,5490,5490,5490,1
|
|
20230831,141300,321922520,5510,5510,5510,5510,2
|
|
20230831,141200,321911500,5490,5490,5490,5490,436
|
|
20230831,141100,319517860,5480,5460,5480,5460,2065
|
|
20230831,141000,308221320,5470,5470,5470,5470,0
|
|
20230831,140900,308221320,5470,5470,5470,5470,0
|
|
20230831,140800,308221320,5470,5470,5470,5470,50
|
|
20230831,140700,307947820,5470,5470,5470,5470,1
|
|
20230831,140600,307942350,5470,5470,5470,5470,1
|
|
20230831,140500,307936880,5460,5460,5460,5460,0
|
|
20230831,140400,307936880,5460,5460,5460,5460,0
|
|
20230831,140300,307936880,5460,5460,5460,5460,0
|
|
20230831,140200,307936880,5460,5460,5460,5460,0
|
|
20230831,140100,307936880,5460,5460,5460,5460,356
|
|
20230831,140000,305993120,5460,5470,5470,5460,515
|
|
20230831,135900,303180200,5480,5480,5480,5480,2
|
|
20230831,135800,303169240,5480,5480,5480,5480,16
|
|
20230831,135700,303081560,5480,5480,5480,5480,0
|
|
20230831,135600,303081560,5480,5480,5480,5480,1
|
|
20230831,135500,303076080,5480,5480,5480,5480,0
|
|
20230831,135400,303076080,5480,5480,5480,5480,0
|
|
20230831,135300,303076080,5480,5480,5480,5480,0
|
|
20230831,135200,303076080,5480,5480,5480,5480,0
|
|
20230831,135100,303076080,5480,5480,5480,5480,0
|
|
20230831,135000,303076080,5480,5480,5480,5480,0
|
|
20230831,134900,303076080,5480,5480,5480,5480,0
|
|
20230831,134800,303076080,5480,5480,5480,5480,0
|
|
20230831,134700,303076080,5480,5480,5480,5480,0
|
|
20230831,134600,303076080,5480,5480,5480,5480,0
|
|
20230831,134500,303076080,5480,5460,5480,5460,90
|
|
20230831,134400,302583100,5450,5450,5450,5450,228
|
|
20230831,134300,301340500,5450,5440,5450,5440,100
|
|
20230831,134200,300795560,5430,5430,5430,5430,22
|
|
20230831,134100,300676100,5430,5430,5430,5430,5
|
|
20230831,134000,300648950,5430,5450,5450,5430,10
|
|
20230831,133900,300594490,5450,5450,5450,5450,0
|
|
20230831,133800,300594490,5450,5450,5450,5450,101
|
|
20230831,133700,300044040,5450,5450,5450,5450,100
|
|
20230831,133600,299499040,5450,5450,5450,5450,0
|
|
20230831,133500,299499040,5450,5450,5450,5450,0
|
|
20230831,133400,299499040,5450,5450,5450,5450,0
|
|
20230831,133300,299499040,5450,5450,5450,5450,0
|
|
20230831,133200,299499040,5450,5450,5450,5450,0
|
|
20230831,133100,299499040,5450,5450,5450,5450,5
|
|
20230831,133000,299471790,5450,5450,5450,5450,0
|
|
20230831,132900,299471790,5450,5470,5470,5400,3161
|
|
20230831,132800,282342030,5500,5500,5500,5500,0
|
|
20230831,132700,282342030,5500,5500,5500,5500,0
|
|
20230831,132600,282342030,5500,5500,5500,5500,0
|
|
20230831,132500,282342030,5500,5500,5500,5500,131
|
|
20230831,132400,281621530,5500,5500,5500,5500,0
|
|
20230831,132300,281621530,5500,5500,5500,5500,0
|
|
20230831,132200,281621530,5500,5500,5500,5500,200
|
|
20230831,132100,280521530,5500,5500,5500,5500,0
|
|
20230831,132000,280521530,5500,5500,5500,5500,3
|
|
20230831,131900,280505030,5410,5410,5410,5410,0
|
|
20230831,131800,280505030,5410,5410,5410,5410,0
|
|
20230831,131700,280505030,5410,5500,5500,5410,1812
|
|
20230831,131600,270648510,5500,5510,5510,5500,955
|
|
20230831,131500,265395230,5510,5510,5510,5510,0
|
|
20230831,131400,265395230,5510,5510,5510,5510,0
|
|
20230831,131300,265395230,5510,5510,5510,5510,0
|
|
20230831,131200,265395230,5510,5510,5510,5510,0
|
|
20230831,131100,265395230,5510,5510,5510,5510,0
|
|
20230831,131000,265395230,5510,5510,5510,5510,2
|
|
20230831,130900,265384210,5510,5510,5510,5510,0
|
|
20230831,130800,265384210,5510,5510,5510,5510,0
|
|
20230831,130700,265384210,5510,5510,5510,5510,0
|
|
20230831,130600,265384210,5510,5510,5510,5510,2
|
|
20230831,130500,265373190,5520,5520,5520,5520,1
|
|
20230831,130400,265367670,5520,5520,5520,5520,1
|
|
20230831,130300,265362150,5520,5520,5520,5520,0
|
|
20230831,130200,265362150,5520,5520,5520,5520,1
|
|
20230831,130100,265356630,5520,5520,5520,5520,0
|
|
20230831,130000,265356630,5520,5520,5520,5520,50
|
|
20230831,125900,265080630,5520,5520,5520,5520,0
|
|
20230831,125800,265080630,5520,5520,5520,5520,327
|
|
20230831,125700,263275590,5520,5520,5520,5520,173
|
|
20230831,125600,262320630,5520,5520,5520,5500,630
|
|
20230831,125500,258844870,5560,5560,5560,5560,0
|
|
20230831,125400,258844870,5560,5560,5560,5560,0
|
|
20230831,125300,258844870,5560,5560,5560,5560,100
|
|
20230831,125200,258288870,5560,5540,5560,5540,20
|
|
20230831,125100,258177890,5540,5540,5540,5540,0
|
|
20230831,125000,258177890,5540,5540,5540,5540,0
|
|
20230831,124900,258177890,5540,5540,5540,5540,0
|
|
20230831,124800,258177890,5540,5520,5540,5520,7
|
|
20230831,124700,258139180,5520,5520,5520,5520,1
|
|
20230831,124600,258133660,5500,5500,5500,5500,89
|
|
20230831,124500,257644160,5510,5510,5510,5510,0
|
|
20230831,124400,257644160,5510,5510,5510,5510,0
|
|
20230831,124300,257644160,5510,5510,5510,5510,0
|
|
20230831,124200,257644160,5510,5510,5510,5510,0
|
|
20230831,124100,257644160,5510,5510,5510,5510,5
|
|
20230831,124000,257616610,5510,5510,5510,5510,2
|
|
20230831,123900,257605590,5500,5500,5500,5500,0
|
|
20230831,123800,257605590,5500,5500,5500,5500,0
|
|
20230831,123700,257605590,5500,5500,5500,5500,0
|
|
20230831,123600,257605590,5500,5500,5500,5500,0
|
|
20230831,123500,257605590,5500,5500,5500,5500,0
|
|
20230831,123400,257605590,5500,5500,5500,5500,0
|
|
20230831,123300,257605590,5500,5500,5500,5500,0
|
|
20230831,123200,257605590,5500,5500,5500,5500,0
|
|
20230831,123100,257605590,5500,5500,5500,5500,378
|
|
20230831,123000,255526590,5520,5520,5520,5520,1
|
|
20230831,122900,255521070,5500,5500,5500,5500,0
|
|
20230831,122800,255521070,5500,5500,5500,5500,0
|
|
20230831,122700,255521070,5500,5500,5500,5500,178
|
|
20230831,122600,254542070,5500,5500,5500,5500,20
|
|
20230831,122500,254432070,5490,5490,5490,5490,0
|
|
20230831,122400,254432070,5490,5490,5490,5490,20
|
|
20230831,122300,254322270,5490,5490,5490,5490,10
|
|
20230831,122200,254267370,5490,5490,5490,5490,0
|
|
20230831,122100,254267370,5490,5490,5490,5490,0
|
|
20230831,122000,254267370,5490,5500,5520,5490,2431
|
|
20230831,121900,240901780,5520,5520,5520,5520,0
|
|
20230831,121800,240901780,5520,5520,5520,5520,0
|
|
20230831,121700,240901780,5520,5520,5520,5520,0
|
|
20230831,121600,240901780,5520,5520,5520,5520,5
|
|
20230831,121500,240874180,5520,5520,5520,5520,1
|
|
20230831,121400,240868660,5500,5500,5500,5500,0
|
|
20230831,121300,240868660,5500,5500,5500,5500,0
|
|
20230831,121200,240868660,5500,5500,5500,5500,200
|
|
20230831,121100,239768660,5500,5500,5500,5500,0
|
|
20230831,121000,239768660,5500,5500,5500,5500,400
|
|
20230831,120900,237568660,5500,5500,5500,5500,0
|
|
20230831,120800,237568660,5500,5520,5520,5500,2328
|
|
20230831,120700,224753490,5520,5520,5520,5520,0
|
|
20230831,120600,224753490,5520,5520,5520,5520,0
|
|
20230831,120500,224753490,5520,5520,5520,5520,0
|
|
20230831,120400,224753490,5520,5520,5520,5520,0
|
|
20230831,120300,224753490,5520,5520,5520,5520,0
|
|
20230831,120200,224753490,5520,5520,5520,5520,0
|
|
20230831,120100,224753490,5520,5520,5520,5520,0
|
|
20230831,120000,224753490,5520,5520,5520,5520,0
|
|
20230831,115900,224753490,5520,5520,5520,5520,0
|
|
20230831,115800,224753490,5520,5520,5520,5520,0
|
|
20230831,115700,224753490,5520,5520,5520,5520,0
|
|
20230831,115600,224753490,5520,5530,5530,5520,61
|
|
20230831,115500,224416610,5540,5540,5540,5540,2
|
|
20230831,115400,224405530,5540,5540,5540,5540,3
|
|
20230831,115300,224388910,5540,5540,5540,5540,0
|
|
20230831,115200,224388910,5540,5540,5540,5540,0
|
|
20230831,115100,224388910,5540,5540,5540,5540,0
|
|
20230831,115000,224388910,5540,5540,5540,5540,0
|
|
20230831,114900,224388910,5540,5540,5540,5540,0
|
|
20230831,114800,224388910,5540,5540,5540,5540,12
|
|
20230831,114700,224322430,5530,5530,5530,5530,0
|
|
20230831,114600,224322430,5530,5530,5530,5530,0
|
|
20230831,114500,224322430,5530,5530,5530,5530,2
|
|
20230831,114400,224311370,5510,5510,5510,5510,0
|
|
20230831,114300,224311370,5510,5510,5510,5510,0
|
|
20230831,114200,224311370,5510,5520,5520,5510,600
|
|
20230831,114100,221004970,5520,5520,5520,5520,0
|
|
20230831,114000,221004970,5520,5520,5520,5520,0
|
|
20230831,113900,221004970,5520,5560,5560,5510,5913
|
|
20230831,113800,188370710,5560,5560,5560,5560,0
|
|
20230831,113700,188370710,5560,5560,5560,5560,0
|
|
20230831,113600,188370710,5560,5560,5560,5560,0
|
|
20230831,113500,188370710,5560,5560,5560,5560,2
|
|
20230831,113400,188359590,5560,5560,5560,5560,3
|
|
20230831,113300,188342910,5550,5550,5550,5550,202
|
|
20230831,113200,187221810,5560,5560,5560,5560,5
|
|
20230831,113100,187194010,5560,5560,5560,5560,0
|
|
20230831,113000,187194010,5560,5560,5560,5560,284
|
|
20230831,112900,185614970,5560,5560,5560,5560,248
|
|
20230831,112800,184236090,5560,5560,5560,5560,0
|
|
20230831,112700,184236090,5560,5560,5560,5560,18
|
|
20230831,112600,184136010,5560,5560,5560,5560,0
|
|
20230831,112500,184136010,5560,5560,5560,5560,0
|
|
20230831,112400,184136010,5560,5560,5560,5560,0
|
|
20230831,112300,184136010,5560,5560,5560,5560,0
|
|
20230831,112200,184136010,5560,5560,5560,5560,0
|
|
20230831,112100,184136010,5560,5560,5560,5560,4
|
|
20230831,112000,184113770,5570,5570,5570,5570,2
|
|
20230831,111900,184102630,5580,5580,5580,5580,0
|
|
20230831,111800,184102630,5580,5580,5580,5580,1
|
|
20230831,111700,184097050,5580,5580,5580,5580,23
|
|
20230831,111600,183968710,5580,5580,5580,5580,2
|
|
20230831,111500,183957550,5570,5580,5580,5570,663
|
|
20230831,111400,180260670,5600,5600,5600,5600,0
|
|
20230831,111300,180260670,5600,5600,5600,5600,0
|
|
20230831,111200,180260670,5600,5600,5600,5600,0
|
|
20230831,111100,180260670,5600,5600,5600,5600,504
|
|
20230831,111000,177438270,5600,5600,5600,5600,0
|
|
20230831,110900,177438270,5600,5600,5600,5600,0
|
|
20230831,110800,177438270,5600,5600,5600,5600,0
|
|
20230831,110700,177438270,5600,5590,5600,5590,500
|
|
20230831,110600,174639430,5590,5590,5590,5590,1
|
|
20230831,110500,174633840,5600,5600,5600,5600,0
|
|
20230831,110400,174633840,5600,5600,5600,5600,0
|
|
20230831,110300,174633840,5600,5600,5600,5600,0
|
|
20230831,110200,174633840,5600,5600,5600,5600,0
|
|
20230831,110100,174633840,5600,5600,5600,5600,0
|
|
20230831,110000,174633840,5600,5600,5600,5600,0
|
|
20230831,105900,174633840,5600,5600,5600,5600,0
|
|
20230831,105800,174633840,5600,5600,5600,5600,0
|
|
20230831,105700,174633840,5600,5600,5600,5600,0
|
|
20230831,105600,174633840,5600,5600,5600,5600,0
|
|
20230831,105500,174633840,5600,5600,5600,5600,0
|
|
20230831,105400,174633840,5600,5600,5600,5600,0
|
|
20230831,105300,174633840,5600,5600,5600,5600,180
|
|
20230831,105200,173625840,5600,5580,5600,5580,19
|
|
20230831,105100,173519580,5570,5570,5570,5570,0
|
|
20230831,105000,173519580,5570,5570,5570,5570,0
|
|
20230831,104900,173519580,5570,5570,5570,5570,485
|
|
20230831,104800,170818130,5570,5570,5570,5570,0
|
|
20230831,104700,170818130,5570,5570,5570,5570,0
|
|
20230831,104600,170818130,5570,5570,5570,5570,0
|
|
20230831,104500,170818130,5570,5570,5570,5570,100
|
|
20230831,104400,170261130,5570,5570,5570,5570,0
|
|
20230831,104300,170261130,5570,5580,5580,5570,50
|
|
20230831,104200,169982380,5580,5580,5580,5580,0
|
|
20230831,104100,169982380,5580,5580,5580,5580,0
|
|
20230831,104000,169982380,5580,5580,5580,5580,0
|
|
20230831,103900,169982380,5580,5580,5580,5580,2
|
|
20230831,103800,169971220,5580,5580,5580,5580,15
|
|
20230831,103700,169887520,5580,5580,5580,5580,0
|
|
20230831,103600,169887520,5580,5580,5580,5580,5
|
|
20230831,103500,169859620,5620,5620,5620,5620,0
|
|
20230831,103400,169859620,5620,5620,5620,5620,0
|
|
20230831,103300,169859620,5620,5620,5620,5620,0
|
|
20230831,103200,169859620,5620,5620,5620,5620,0
|
|
20230831,103100,169859620,5620,5620,5620,5620,0
|
|
20230831,103000,169859620,5620,5620,5620,5620,0
|
|
20230831,102900,169859620,5620,5620,5620,5620,183
|
|
20230831,102800,168831160,5600,5600,5600,5600,330
|
|
20230831,102700,166983160,5600,5590,5600,5590,500
|
|
20230831,102600,164185350,5570,5580,5580,5570,904
|
|
20230831,102500,159142040,5580,5600,5600,5580,2210
|
|
20230831,102400,146797050,5600,5610,5610,5600,811
|
|
20230831,102300,142255410,5610,5610,5620,5600,3197
|
|
20230831,102200,124348980,5620,5620,5620,5620,91
|
|
20230831,102100,123837560,5620,5610,5620,5610,88
|
|
20230831,102000,123343110,5600,5610,5610,5600,2413
|
|
20230831,101900,109829310,5640,5640,5640,5640,0
|
|
20230831,101800,109829310,5640,5640,5640,5640,0
|
|
20230831,101700,109829310,5640,5640,5640,5640,1
|
|
20230831,101600,109823670,5650,5650,5650,5650,0
|
|
20230831,101500,109823670,5650,5650,5650,5650,0
|
|
20230831,101400,109823670,5650,5650,5650,5650,0
|
|
20230831,101300,109823670,5650,5650,5650,5650,1
|
|
20230831,101200,109818020,5610,5610,5610,5610,0
|
|
20230831,101100,109818020,5610,5660,5660,5600,2112
|
|
20230831,101000,97966260,5690,5690,5690,5690,0
|
|
20230831,100900,97966260,5690,5690,5690,5690,21
|
|
20230831,100800,97846770,5690,5690,5690,5690,0
|
|
20230831,100700,97846770,5690,5690,5690,5690,66
|
|
20230831,100600,97471230,5690,5690,5690,5690,0
|
|
20230831,100500,97471230,5690,5690,5690,5690,1
|
|
20230831,100400,97465540,5670,5670,5670,5670,700
|
|
20230831,100300,93496540,5660,5660,5660,5660,0
|
|
20230831,100200,93496540,5660,5650,5660,5650,1060
|
|
20230831,100100,87497310,5620,5620,5620,5620,0
|
|
20230831,100000,87497310,5620,5620,5620,5620,0
|
|
20230831,095900,87497310,5620,5640,5640,5620,1222
|
|
20230831,095800,80629650,5640,5640,5640,5640,279
|
|
20230831,095700,79056090,5670,5670,5670,5670,0
|
|
20230831,095600,79056090,5670,5670,5670,5670,0
|
|
20230831,095500,79056090,5670,5670,5670,5670,0
|
|
20230831,095400,79056090,5670,5670,5670,5670,0
|
|
20230831,095300,79056090,5670,5670,5670,5670,3
|
|
20230831,095200,79039080,5650,5650,5650,5650,0
|
|
20230831,095100,79039080,5650,5650,5650,5650,0
|
|
20230831,095000,79039080,5650,5650,5650,5650,0
|
|
20230831,094900,79039080,5650,5650,5650,5650,0
|
|
20230831,094800,79039080,5650,5650,5650,5650,0
|
|
20230831,094700,79039080,5650,5670,5670,5650,751
|
|
20230831,094600,74794930,5670,5670,5670,5670,41
|
|
20230831,094500,74562460,5670,5670,5670,5670,0
|
|
20230831,094400,74562460,5670,5670,5670,5670,1
|
|
20230831,094300,74556790,5640,5640,5640,5640,1012
|
|
20230831,094200,68849110,5650,5650,5650,5650,300
|
|
20230831,094100,67154110,5650,5650,5650,5650,0
|
|
20230831,094000,67154110,5650,5660,5660,5650,153
|
|
20230831,093900,66289650,5600,5670,5670,5600,5000
|
|
20230831,093800,38256240,5690,5700,5700,5690,2
|
|
20230831,093700,38244850,5700,5700,5700,5700,31
|
|
20230831,093600,38068150,5710,5710,5710,5710,100
|
|
20230831,093500,37497150,5710,5690,5710,5690,8
|
|
20230831,093400,37451610,5700,5700,5700,5700,204
|
|
20230831,093300,36288810,5700,5700,5700,5700,6
|
|
20230831,093200,36254610,5670,5670,5670,5670,0
|
|
20230831,093100,36254610,5670,5670,5670,5670,0
|
|
20230831,093000,36254610,5670,5670,5670,5670,0
|
|
20230831,092900,36254610,5670,5670,5670,5670,0
|
|
20230831,092800,36254610,5670,5670,5670,5670,0
|
|
20230831,092700,36254610,5670,5670,5670,5670,0
|
|
20230831,092600,36254610,5670,5670,5670,5670,0
|
|
20230831,092500,36254610,5670,5670,5670,5670,0
|
|
20230831,092400,36254610,5670,5670,5670,5670,0
|
|
20230831,092300,36254610,5670,5670,5670,5670,21
|
|
20230831,092200,36135540,5700,5700,5700,5700,1
|
|
20230831,092100,36129840,5670,5670,5670,5670,216
|
|
20230831,092000,34905120,5670,5670,5670,5670,284
|
|
20230831,091900,33294840,5670,5670,5670,5670,1379
|
|
20230831,091800,25475910,5670,5670,5670,5670,645
|
|
20230831,091700,21818760,5660,5660,5660,5660,0
|
|
20230831,091600,21818760,5660,5660,5660,5660,0
|
|
20230831,091500,21818760,5660,5670,5690,5660,136
|
|
20230831,091400,21045810,5690,5690,5690,5690,2
|
|
20230831,091300,21034430,5690,5710,5710,5670,215
|
|
20230831,091200,19814680,5710,5710,5710,5710,4
|
|
20230831,091100,19791840,5710,5710,5710,5710,29
|
|
20230831,091000,19626250,5730,5730,5730,5730,0
|
|
20230831,090900,19626250,5730,5720,5730,5720,626
|
|
20230831,090800,16041140,5720,5710,5730,5710,733
|
|
20230831,090700,11848260,5720,5680,5720,5670,701
|
|
20230831,090600,7859740,5660,5650,5680,5650,31
|
|
20230831,090500,7684080,5680,5660,5690,5660,30
|
|
20230831,090400,7513890,5660,5640,5660,5640,479
|
|
20230831,090300,4811780,5640,5600,5640,5600,190
|
|
20230831,090200,3746160,5590,5600,5600,5590,30
|
|
20230831,090100,3578310,5600,5600,5600,5600,259
|
|
20230831,090000,2127910,5570,5600,5600,5570,380
|