633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,193000,662221130,5130,5130,5130,5130,3746
|
|
20230831,192900,662221130,5130,5130,5130,5130,0
|
|
20230831,192800,662221130,5130,5130,5130,5130,0
|
|
20230831,192700,662221130,5130,5130,5130,5130,0
|
|
20230831,192600,662221130,5130,5130,5130,5130,0
|
|
20230831,192500,662221130,5130,5130,5130,5130,0
|
|
20230831,192400,662221130,5130,5130,5130,5130,0
|
|
20230831,192300,662221130,5130,5130,5130,5130,0
|
|
20230831,192200,662221130,5130,5130,5130,5130,0
|
|
20230831,192100,662221130,5130,5130,5130,5130,0
|
|
20230831,192000,662221130,5130,5130,5130,5130,0
|
|
20230831,191900,662221130,5130,5130,5130,5130,0
|
|
20230831,191800,662221130,5130,5130,5130,5130,0
|
|
20230831,191700,662221130,5130,5130,5130,5130,0
|
|
20230831,191600,662221130,5130,5130,5130,5130,0
|
|
20230831,191500,662221130,5130,5130,5130,5130,0
|
|
20230831,191400,662221130,5130,5130,5130,5130,0
|
|
20230831,191300,662221130,5130,5130,5130,5130,0
|
|
20230831,191200,662221130,5130,5130,5130,5130,0
|
|
20230831,191100,662221130,5130,5130,5130,5130,0
|
|
20230831,191000,662221130,5130,5130,5130,5130,0
|
|
20230831,190900,662221130,5130,5130,5130,5130,0
|
|
20230831,190800,662221130,5130,5130,5130,5130,0
|
|
20230831,190700,662221130,5130,5130,5130,5130,0
|
|
20230831,190600,662221130,5130,5130,5130,5130,0
|
|
20230831,190500,662221130,5130,5130,5130,5130,0
|
|
20230831,190400,662221130,5130,5130,5130,5130,0
|
|
20230831,190300,662221130,5130,5130,5130,5130,0
|
|
20230831,190200,662221130,5130,5130,5130,5130,0
|
|
20230831,190100,662221130,5130,5130,5130,5130,0
|
|
20230831,190000,662221130,5130,5130,5130,5130,3746
|
|
20230831,185900,662221130,5130,5130,5130,5130,0
|
|
20230831,185800,662221130,5130,5130,5130,5130,0
|
|
20230831,185700,662221130,5130,5130,5130,5130,0
|
|
20230831,185600,662221130,5130,5130,5130,5130,0
|
|
20230831,185500,662221130,5130,5130,5130,5130,0
|
|
20230831,185400,662221130,5130,5130,5130,5130,0
|
|
20230831,185300,662221130,5130,5130,5130,5130,0
|
|
20230831,185200,662221130,5130,5130,5130,5130,0
|
|
20230831,185100,662221130,5130,5130,5130,5130,0
|
|
20230831,185000,662221130,5130,5130,5130,5130,0
|
|
20230831,184900,662221130,5130,5130,5130,5130,0
|
|
20230831,184800,662221130,5130,5130,5130,5130,0
|
|
20230831,184700,662221130,5130,5130,5130,5130,0
|
|
20230831,184600,662221130,5130,5130,5130,5130,0
|
|
20230831,184500,662221130,5130,5130,5130,5130,0
|
|
20230831,184400,662221130,5130,5130,5130,5130,0
|
|
20230831,184300,662221130,5130,5130,5130,5130,0
|
|
20230831,184200,662221130,5130,5130,5130,5130,0
|
|
20230831,184100,662221130,5130,5130,5130,5130,0
|
|
20230831,184000,662221130,5130,5130,5130,5130,0
|
|
20230831,183900,662221130,5130,5130,5130,5130,0
|
|
20230831,183800,662221130,5130,5130,5130,5130,0
|
|
20230831,183700,662221130,5130,5130,5130,5130,0
|
|
20230831,183600,662221130,5130,5130,5130,5130,0
|
|
20230831,183500,662221130,5130,5130,5130,5130,0
|
|
20230831,183400,662221130,5130,5130,5130,5130,0
|
|
20230831,183300,662221130,5130,5130,5130,5130,0
|
|
20230831,183200,662221130,5130,5130,5130,5130,0
|
|
20230831,183100,662221130,5130,5130,5130,5130,0
|
|
20230831,183000,662221130,5130,5130,5130,5130,3746
|
|
20230831,182900,662221130,5130,5130,5130,5130,0
|
|
20230831,182800,662221130,5130,5130,5130,5130,0
|
|
20230831,182700,662221130,5130,5130,5130,5130,0
|
|
20230831,182600,662221130,5130,5130,5130,5130,0
|
|
20230831,182500,662221130,5130,5130,5130,5130,0
|
|
20230831,182400,662221130,5130,5130,5130,5130,0
|
|
20230831,182300,662221130,5130,5130,5130,5130,0
|
|
20230831,182200,662221130,5130,5130,5130,5130,0
|
|
20230831,182100,662221130,5130,5130,5130,5130,0
|
|
20230831,182000,662221130,5130,5130,5130,5130,0
|
|
20230831,181900,662221130,5130,5130,5130,5130,0
|
|
20230831,181800,662221130,5130,5130,5130,5130,0
|
|
20230831,181700,662221130,5130,5130,5130,5130,0
|
|
20230831,181600,662221130,5130,5130,5130,5130,0
|
|
20230831,181500,662221130,5130,5130,5130,5130,0
|
|
20230831,181400,662221130,5130,5130,5130,5130,0
|
|
20230831,181300,662221130,5130,5130,5130,5130,0
|
|
20230831,181200,662221130,5130,5130,5130,5130,0
|
|
20230831,181100,662221130,5130,5130,5130,5130,0
|
|
20230831,181000,662221130,5130,5130,5130,5130,0
|
|
20230831,180900,662221130,5130,5130,5130,5130,0
|
|
20230831,180800,662221130,5130,5130,5130,5130,0
|
|
20230831,180700,662221130,5130,5130,5130,5130,0
|
|
20230831,180600,662221130,5130,5130,5130,5130,0
|
|
20230831,180500,662221130,5130,5130,5130,5130,0
|
|
20230831,180400,662221130,5130,5130,5130,5130,0
|
|
20230831,180300,662221130,5130,5130,5130,5130,0
|
|
20230831,180200,662221130,5130,5130,5130,5130,0
|
|
20230831,180100,662221130,5130,5130,5130,5130,0
|
|
20230831,180000,662221130,5130,5130,5130,5130,3746
|
|
20230831,175900,662221130,5130,5130,5130,5130,0
|
|
20230831,175800,662221130,5130,5130,5130,5130,0
|
|
20230831,175700,662221130,5130,5130,5130,5130,0
|
|
20230831,175600,662221130,5130,5130,5130,5130,0
|
|
20230831,175500,662221130,5130,5130,5130,5130,0
|
|
20230831,175400,662221130,5130,5130,5130,5130,0
|
|
20230831,175300,662221130,5130,5130,5130,5130,0
|
|
20230831,175200,662221130,5130,5130,5130,5130,0
|
|
20230831,175100,662221130,5130,5130,5130,5130,0
|
|
20230831,175000,662221130,5130,5130,5130,5130,0
|
|
20230831,174900,662221130,5130,5130,5130,5130,0
|
|
20230831,174800,662221130,5130,5130,5130,5130,0
|
|
20230831,174700,662221130,5130,5130,5130,5130,0
|
|
20230831,174600,662221130,5130,5130,5130,5130,0
|
|
20230831,174500,662221130,5130,5130,5130,5130,0
|
|
20230831,174400,662221130,5130,5130,5130,5130,0
|
|
20230831,174300,662221130,5130,5130,5130,5130,0
|
|
20230831,174200,662221130,5130,5130,5130,5130,0
|
|
20230831,174100,662221130,5130,5130,5130,5130,0
|
|
20230831,174000,662221130,5130,5130,5130,5130,0
|
|
20230831,173900,662221130,5130,5130,5130,5130,0
|
|
20230831,173800,662221130,5130,5130,5130,5130,0
|
|
20230831,173700,662221130,5130,5130,5130,5130,0
|
|
20230831,173600,662221130,5130,5130,5130,5130,0
|
|
20230831,173500,662221130,5130,5130,5130,5130,0
|
|
20230831,173400,662221130,5130,5130,5130,5130,0
|
|
20230831,173300,662221130,5130,5130,5130,5130,0
|
|
20230831,173200,662221130,5130,5130,5130,5130,0
|
|
20230831,173100,662221130,5130,5130,5130,5130,0
|
|
20230831,173000,662221130,5130,5130,5130,5130,3746
|
|
20230831,172900,662221130,5130,5130,5130,5130,0
|
|
20230831,172800,662221130,5130,5130,5130,5130,0
|
|
20230831,172700,662221130,5130,5130,5130,5130,0
|
|
20230831,172600,662221130,5130,5130,5130,5130,0
|
|
20230831,172500,662221130,5130,5130,5130,5130,0
|
|
20230831,172400,662221130,5130,5130,5130,5130,0
|
|
20230831,172300,662221130,5130,5130,5130,5130,0
|
|
20230831,172200,662221130,5130,5130,5130,5130,0
|
|
20230831,172100,662221130,5130,5130,5130,5130,0
|
|
20230831,172000,662221130,5130,5130,5130,5130,0
|
|
20230831,171900,662221130,5130,5130,5130,5130,0
|
|
20230831,171800,662221130,5130,5130,5130,5130,0
|
|
20230831,171700,662221130,5130,5130,5130,5130,0
|
|
20230831,171600,662221130,5130,5130,5130,5130,0
|
|
20230831,171500,662221130,5130,5130,5130,5130,0
|
|
20230831,171400,662221130,5130,5130,5130,5130,0
|
|
20230831,171300,662221130,5130,5130,5130,5130,0
|
|
20230831,171200,662221130,5130,5130,5130,5130,0
|
|
20230831,171100,662221130,5130,5130,5130,5130,0
|
|
20230831,171000,662221130,5130,5130,5130,5130,0
|
|
20230831,170900,662221130,5130,5130,5130,5130,0
|
|
20230831,170800,662221130,5130,5130,5130,5130,0
|
|
20230831,170700,662221130,5130,5130,5130,5130,0
|
|
20230831,170600,662221130,5130,5130,5130,5130,0
|
|
20230831,170500,662221130,5130,5130,5130,5130,0
|
|
20230831,170400,662221130,5130,5130,5130,5130,0
|
|
20230831,170300,662221130,5130,5130,5130,5130,0
|
|
20230831,170200,662221130,5130,5130,5130,5130,0
|
|
20230831,170100,662221130,5130,5130,5130,5130,0
|
|
20230831,170000,662221130,5130,5130,5130,5130,3746
|
|
20230831,165900,662221130,5130,5130,5130,5130,0
|
|
20230831,165800,662221130,5130,5130,5130,5130,0
|
|
20230831,165700,662221130,5130,5130,5130,5130,0
|
|
20230831,165600,662221130,5130,5130,5130,5130,0
|
|
20230831,165500,662221130,5130,5130,5130,5130,0
|
|
20230831,165400,662221130,5130,5130,5130,5130,0
|
|
20230831,165300,662221130,5130,5130,5130,5130,0
|
|
20230831,165200,662221130,5130,5130,5130,5130,0
|
|
20230831,165100,662221130,5130,5130,5130,5130,0
|
|
20230831,165000,662221130,5130,5130,5130,5130,0
|
|
20230831,164900,662221130,5130,5130,5130,5130,0
|
|
20230831,164800,662221130,5130,5130,5130,5130,0
|
|
20230831,164700,662221130,5130,5130,5130,5130,0
|
|
20230831,164600,662221130,5130,5130,5130,5130,0
|
|
20230831,164500,662221130,5130,5130,5130,5130,0
|
|
20230831,164400,662221130,5130,5130,5130,5130,0
|
|
20230831,164300,662221130,5130,5130,5130,5130,0
|
|
20230831,164200,662221130,5130,5130,5130,5130,0
|
|
20230831,164100,662221130,5130,5130,5130,5130,0
|
|
20230831,164000,662221130,5130,5130,5130,5130,0
|
|
20230831,163900,662221130,5130,5130,5130,5130,0
|
|
20230831,163800,662221130,5130,5130,5130,5130,0
|
|
20230831,163700,662221130,5130,5130,5130,5130,0
|
|
20230831,163600,662221130,5130,5130,5130,5130,0
|
|
20230831,163500,662221130,5130,5130,5130,5130,0
|
|
20230831,163400,662221130,5130,5130,5130,5130,0
|
|
20230831,163300,662221130,5130,5130,5130,5130,0
|
|
20230831,163200,662221130,5130,5130,5130,5130,0
|
|
20230831,163100,662221130,5130,5130,5130,5130,0
|
|
20230831,163000,662221130,5130,5130,5130,5130,3746
|
|
20230831,162900,662221130,5130,5130,5130,5130,0
|
|
20230831,162800,662221130,5130,5130,5130,5130,0
|
|
20230831,162700,662221130,5130,5130,5130,5130,0
|
|
20230831,162600,662221130,5130,5130,5130,5130,0
|
|
20230831,162500,662221130,5130,5130,5130,5130,0
|
|
20230831,162400,662221130,5130,5130,5130,5130,0
|
|
20230831,162300,662221130,5130,5130,5130,5130,0
|
|
20230831,162200,662221130,5130,5130,5130,5130,0
|
|
20230831,162100,662221130,5130,5130,5130,5130,0
|
|
20230831,162000,662221130,5130,5130,5130,5130,0
|
|
20230831,161900,662221130,5130,5130,5130,5130,0
|
|
20230831,161800,662221130,5130,5130,5130,5130,0
|
|
20230831,161700,662221130,5130,5130,5130,5130,0
|
|
20230831,161600,662221130,5130,5130,5130,5130,0
|
|
20230831,161500,662221130,5130,5130,5130,5130,0
|
|
20230831,161400,662221130,5130,5130,5130,5130,0
|
|
20230831,161300,662221130,5130,5130,5130,5130,0
|
|
20230831,161200,662221130,5130,5130,5130,5130,0
|
|
20230831,161100,662221130,5130,5130,5130,5130,0
|
|
20230831,161000,662221130,5130,5130,5130,5130,0
|
|
20230831,160900,662221130,5130,5130,5130,5130,0
|
|
20230831,160800,662221130,5130,5130,5130,5130,0
|
|
20230831,160700,662221130,5130,5130,5130,5130,0
|
|
20230831,160600,662221130,5130,5130,5130,5130,0
|
|
20230831,160500,662221130,5130,5130,5130,5130,0
|
|
20230831,160400,662221130,5130,5130,5130,5130,0
|
|
20230831,160300,662221130,5130,5130,5130,5130,0
|
|
20230831,160200,662221130,5130,5130,5130,5130,0
|
|
20230831,160100,662221130,5130,5130,5130,5130,0
|
|
20230831,160000,662221130,5130,5130,5130,5130,3746
|
|
20230831,155900,662221130,5130,5130,5130,5130,0
|
|
20230831,155800,662221130,5130,5130,5130,5130,0
|
|
20230831,155700,662221130,5130,5130,5130,5130,0
|
|
20230831,155600,662221130,5130,5130,5130,5130,0
|
|
20230831,155500,662221130,5130,5130,5130,5130,0
|
|
20230831,155400,662221130,5130,5130,5130,5130,0
|
|
20230831,155300,662221130,5130,5130,5130,5130,0
|
|
20230831,155200,662221130,5130,5130,5130,5130,0
|
|
20230831,155100,662221130,5130,5130,5130,5130,0
|
|
20230831,155000,662221130,5130,5130,5130,5130,0
|
|
20230831,154900,662221130,5130,5130,5130,5130,0
|
|
20230831,154800,662221130,5130,5130,5130,5130,0
|
|
20230831,154700,662221130,5130,5130,5130,5130,0
|
|
20230831,154600,662221130,5130,5130,5130,5130,0
|
|
20230831,154500,662221130,5130,5130,5130,5130,0
|
|
20230831,154400,662221130,5130,5130,5130,5130,0
|
|
20230831,154300,662221130,5130,5130,5130,5130,0
|
|
20230831,154200,662221130,5130,5130,5130,5130,0
|
|
20230831,154100,662221130,5130,5130,5130,5130,0
|
|
20230831,154000,662221130,5130,5130,5130,5130,0
|
|
20230831,153900,662221130,5130,5130,5130,5130,0
|
|
20230831,153800,662221130,5130,5130,5130,5130,0
|
|
20230831,153700,662221130,5130,5130,5130,5130,0
|
|
20230831,153600,662221130,5130,5130,5130,5130,0
|
|
20230831,153500,662221130,5130,5130,5130,5130,0
|
|
20230831,153400,662221130,5130,5130,5130,5130,0
|
|
20230831,153300,662221130,5130,5130,5130,5130,0
|
|
20230831,153200,662221130,5130,5130,5130,5130,0
|
|
20230831,153100,662221130,5130,5130,5130,5130,0
|
|
20230831,153000,662221130,5130,5130,5130,5130,7492
|
|
20230831,152900,643004150,5130,5130,5130,5130,0
|
|
20230831,152800,643004150,5130,5130,5130,5130,0
|
|
20230831,152700,643004150,5130,5130,5130,5130,0
|
|
20230831,152600,643004150,5130,5130,5130,5130,0
|
|
20230831,152500,643004150,5130,5130,5130,5130,0
|
|
20230831,152400,643004150,5130,5130,5130,5130,0
|
|
20230831,152300,643004150,5130,5130,5130,5130,0
|
|
20230831,152200,643004150,5130,5130,5130,5130,0
|
|
20230831,152100,643004150,5130,5130,5130,5130,0
|
|
20230831,152000,643004150,5130,5130,5130,5130,0
|
|
20230831,151900,643004150,5130,5150,5150,5130,1644
|
|
20230831,151800,634553510,5200,5190,5200,5190,30
|
|
20230831,151700,634397710,5200,5170,5200,5150,422
|
|
20230831,151600,632222910,5200,5200,5200,5200,1
|
|
20230831,151500,632217710,5200,5190,5200,5190,11
|
|
20230831,151400,632160610,5200,5200,5200,5140,10194
|
|
20230831,151300,579680980,5210,5210,5210,5210,8
|
|
20230831,151200,579639300,5210,5210,5210,5200,21
|
|
20230831,151100,579530080,5200,5200,5210,5200,75
|
|
20230831,151000,579140070,5220,5190,5220,5190,4
|
|
20230831,150900,579119220,5200,5220,5220,5200,402
|
|
20230831,150800,577028800,5200,5210,5220,5200,157
|
|
20230831,150700,576212180,5220,5210,5220,5210,2
|
|
20230831,150600,576201750,5230,5170,5230,5170,13
|
|
20230831,150500,576134070,5200,5240,5240,5200,1937
|
|
20230831,150400,566061630,5210,5230,5240,5210,3021
|
|
20230831,150300,550294490,5230,5240,5250,5200,490
|
|
20230831,150200,547734900,5240,5210,5240,5210,1282
|
|
20230831,150100,541047550,5210,5180,5210,5180,1333
|
|
20230831,150000,534119320,5180,5160,5180,5160,398
|
|
20230831,145900,532059600,5160,5160,5160,5160,144
|
|
20230831,145800,531316560,5160,5160,5160,5160,10
|
|
20230831,145700,531264960,5160,5160,5160,5160,10
|
|
20230831,145600,531213360,5160,5160,5160,5160,40
|
|
20230831,145500,531006960,5150,5150,5150,5150,0
|
|
20230831,145400,531006960,5150,5150,5150,5150,0
|
|
20230831,145300,531006960,5150,5160,5160,5150,2094
|
|
20230831,145200,520217040,5170,5170,5170,5170,2134
|
|
20230831,145100,509184260,5170,5170,5170,5170,0
|
|
20230831,145000,509184260,5170,5170,5170,5170,0
|
|
20230831,144900,509184260,5170,5170,5170,5170,0
|
|
20230831,144800,509184260,5170,5170,5170,5170,0
|
|
20230831,144700,509184260,5170,5170,5170,5170,0
|
|
20230831,144600,509184260,5170,5170,5170,5170,0
|
|
20230831,144500,509184260,5170,5170,5170,5170,26
|
|
20230831,144400,509049840,5170,5170,5170,5170,0
|
|
20230831,144300,509049840,5170,5170,5170,5170,2047
|
|
20230831,144200,498466850,5170,5170,5170,5170,386
|
|
20230831,144100,496471230,5180,5180,5180,5180,100
|
|
20230831,144000,495953230,5190,5190,5190,5190,0
|
|
20230831,143900,495953230,5190,5190,5190,5190,0
|
|
20230831,143800,495953230,5190,5190,5190,5190,20
|
|
20230831,143700,495849430,5170,5170,5170,5170,0
|
|
20230831,143600,495849430,5170,5170,5170,5170,0
|
|
20230831,143500,495849430,5170,5170,5170,5170,0
|
|
20230831,143400,495849430,5170,5170,5170,5170,12
|
|
20230831,143300,495787390,5160,5160,5160,5160,0
|
|
20230831,143200,495787390,5160,5160,5160,5160,0
|
|
20230831,143100,495787390,5160,5160,5160,5160,0
|
|
20230831,143000,495787390,5160,5160,5160,5160,0
|
|
20230831,142900,495787390,5160,5160,5160,5160,0
|
|
20230831,142800,495787390,5160,5160,5160,5160,0
|
|
20230831,142700,495787390,5160,5160,5160,5160,0
|
|
20230831,142600,495787390,5160,5160,5160,5160,0
|
|
20230831,142500,495787390,5160,5160,5160,5160,0
|
|
20230831,142400,495787390,5160,5160,5160,5160,0
|
|
20230831,142300,495787390,5160,5160,5160,5160,0
|
|
20230831,142200,495787390,5160,5160,5160,5160,10
|
|
20230831,142100,495735790,5190,5190,5190,5190,0
|
|
20230831,142000,495735790,5190,5170,5190,5170,85
|
|
20230831,141900,495296220,5170,5170,5170,5170,0
|
|
20230831,141800,495296220,5170,5170,5170,5170,626
|
|
20230831,141700,492059800,5180,5180,5180,5180,0
|
|
20230831,141600,492059800,5180,5180,5180,5180,0
|
|
20230831,141500,492059800,5180,5180,5180,5180,0
|
|
20230831,141400,492059800,5180,5180,5180,5180,0
|
|
20230831,141300,492059800,5180,5180,5180,5180,0
|
|
20230831,141200,492059800,5180,5180,5180,5180,0
|
|
20230831,141100,492059800,5180,5180,5180,5180,71
|
|
20230831,141000,491692020,5190,5190,5190,5190,0
|
|
20230831,140900,491692020,5190,5190,5190,5190,0
|
|
20230831,140800,491692020,5190,5190,5190,5190,0
|
|
20230831,140700,491692020,5190,5180,5190,5180,790
|
|
20230831,140600,487599810,5180,5180,5180,5180,0
|
|
20230831,140500,487599810,5180,5170,5180,5170,48
|
|
20230831,140400,487351640,5180,5180,5180,5180,0
|
|
20230831,140300,487351640,5180,5180,5180,5180,0
|
|
20230831,140200,487351640,5180,5180,5180,5180,1
|
|
20230831,140100,487346460,5160,5160,5160,5160,0
|
|
20230831,140000,487346460,5160,5160,5160,5160,0
|
|
20230831,135900,487346460,5160,5160,5160,5160,0
|
|
20230831,135800,487346460,5160,5160,5160,5160,0
|
|
20230831,135700,487346460,5160,5160,5160,5160,250
|
|
20230831,135600,486056460,5160,5160,5160,5160,0
|
|
20230831,135500,486056460,5160,5160,5160,5160,100
|
|
20230831,135400,485540460,5160,5160,5160,5160,0
|
|
20230831,135300,485540460,5160,5160,5160,5160,22
|
|
20230831,135200,485426940,5160,5160,5160,5160,0
|
|
20230831,135100,485426940,5160,5160,5160,5160,0
|
|
20230831,135000,485426940,5160,5160,5160,5160,0
|
|
20230831,134900,485426940,5160,5160,5160,5160,0
|
|
20230831,134800,485426940,5160,5160,5160,5160,0
|
|
20230831,134700,485426940,5160,5160,5160,5160,0
|
|
20230831,134600,485426940,5160,5160,5160,5160,0
|
|
20230831,134500,485426940,5160,5160,5160,5160,0
|
|
20230831,134400,485426940,5160,5160,5160,5160,0
|
|
20230831,134300,485426940,5160,5160,5160,5160,0
|
|
20230831,134200,485426940,5160,5160,5160,5160,1
|
|
20230831,134100,485421780,5150,5150,5150,5150,0
|
|
20230831,134000,485421780,5150,5150,5150,5150,0
|
|
20230831,133900,485421780,5150,5150,5150,5150,0
|
|
20230831,133800,485421780,5150,5150,5150,5150,0
|
|
20230831,133700,485421780,5150,5150,5150,5150,0
|
|
20230831,133600,485421780,5150,5150,5150,5150,0
|
|
20230831,133500,485421780,5150,5150,5150,5150,0
|
|
20230831,133400,485421780,5150,5150,5150,5150,0
|
|
20230831,133300,485421780,5150,5170,5170,5150,1300
|
|
20230831,133200,478715130,5170,5170,5170,5170,0
|
|
20230831,133100,478715130,5170,5160,5170,5160,1949
|
|
20230831,133000,468657290,5160,5160,5160,5160,0
|
|
20230831,132900,468657290,5160,5160,5160,5160,0
|
|
20230831,132800,468657290,5160,5160,5160,5160,107
|
|
20230831,132700,468105170,5160,5160,5160,5160,0
|
|
20230831,132600,468105170,5160,5160,5160,5160,1
|
|
20230831,132500,468100010,5150,5160,5160,5150,452
|
|
20230831,132400,465771040,5160,5160,5160,5160,300
|
|
20230831,132300,464223040,5150,5150,5150,5150,0
|
|
20230831,132200,464223040,5150,5150,5150,5150,0
|
|
20230831,132100,464223040,5150,5150,5150,5150,0
|
|
20230831,132000,464223040,5150,5150,5150,5150,0
|
|
20230831,131900,464223040,5150,5150,5150,5150,0
|
|
20230831,131800,464223040,5150,5150,5150,5150,0
|
|
20230831,131700,464223040,5150,5150,5150,5150,2
|
|
20230831,131600,464212740,5150,5150,5150,5150,200
|
|
20230831,131500,463182740,5150,5150,5150,5150,0
|
|
20230831,131400,463182740,5150,5150,5150,5150,100
|
|
20230831,131300,462667740,5150,5150,5150,5150,0
|
|
20230831,131200,462667740,5150,5150,5150,5150,0
|
|
20230831,131100,462667740,5150,5160,5160,5150,96
|
|
20230831,131000,462172400,5150,5150,5150,5150,0
|
|
20230831,130900,462172400,5150,5150,5150,5150,0
|
|
20230831,130800,462172400,5150,5150,5150,5150,406
|
|
20230831,130700,460081500,5180,5180,5180,5180,0
|
|
20230831,130600,460081500,5180,5180,5180,5180,0
|
|
20230831,130500,460081500,5180,5180,5180,5180,8
|
|
20230831,130400,460040060,5180,5150,5180,5150,226
|
|
20230831,130300,458873630,5150,5150,5150,5150,0
|
|
20230831,130200,458873630,5150,5150,5150,5150,3
|
|
20230831,130100,458858180,5160,5160,5160,5160,25
|
|
20230831,130000,458729180,5150,5150,5150,5150,0
|
|
20230831,125900,458729180,5150,5150,5150,5150,0
|
|
20230831,125800,458729180,5150,5150,5150,5150,0
|
|
20230831,125700,458729180,5150,5150,5150,5150,100
|
|
20230831,125600,458214180,5170,5170,5170,5170,0
|
|
20230831,125500,458214180,5170,5170,5170,5170,1000
|
|
20230831,125400,453044180,5170,5170,5170,5170,0
|
|
20230831,125300,453044180,5170,5170,5170,5170,100
|
|
20230831,125200,452527180,5170,5170,5170,5170,100
|
|
20230831,125100,452010180,5170,5170,5170,5170,6
|
|
20230831,125000,451979160,5170,5170,5170,5170,0
|
|
20230831,124900,451979160,5170,5170,5170,5170,0
|
|
20230831,124800,451979160,5170,5170,5170,5170,0
|
|
20230831,124700,451979160,5170,5170,5170,5170,0
|
|
20230831,124600,451979160,5170,5170,5170,5170,0
|
|
20230831,124500,451979160,5170,5170,5170,5170,5
|
|
20230831,124400,451953310,5170,5170,5170,5170,206
|
|
20230831,124300,450888290,5140,5140,5140,5140,0
|
|
20230831,124200,450888290,5140,5150,5150,5140,100
|
|
20230831,124100,450374270,5140,5150,5150,5140,90
|
|
20230831,124000,449911320,5140,5140,5140,5140,0
|
|
20230831,123900,449911320,5140,5140,5140,5140,0
|
|
20230831,123800,449911320,5140,5140,5140,5140,0
|
|
20230831,123700,449911320,5140,5140,5140,5140,0
|
|
20230831,123600,449911320,5140,5140,5140,5140,0
|
|
20230831,123500,449911320,5140,5140,5140,5140,0
|
|
20230831,123400,449911320,5140,5140,5140,5140,0
|
|
20230831,123300,449911320,5140,5140,5140,5140,0
|
|
20230831,123200,449911320,5140,5140,5140,5140,0
|
|
20230831,123100,449911320,5140,5140,5140,5140,0
|
|
20230831,123000,449911320,5140,5140,5140,5140,0
|
|
20230831,122900,449911320,5140,5140,5140,5140,0
|
|
20230831,122800,449911320,5140,5140,5140,5140,0
|
|
20230831,122700,449911320,5140,5140,5140,5140,0
|
|
20230831,122600,449911320,5140,5160,5160,5140,9092
|
|
20230831,122500,403051420,5160,5160,5160,5160,50
|
|
20230831,122400,402793420,5160,5160,5160,5160,200
|
|
20230831,122300,401761420,5170,5170,5170,5170,36
|
|
20230831,122200,401575300,5170,5170,5170,5170,0
|
|
20230831,122100,401575300,5170,5170,5170,5170,4
|
|
20230831,122000,401554620,5170,5170,5170,5170,1117
|
|
20230831,121900,395779730,5190,5190,5190,5190,31
|
|
20230831,121800,395618840,5190,5190,5190,5190,0
|
|
20230831,121700,395618840,5190,5190,5190,5190,2
|
|
20230831,121600,395608460,5190,5190,5190,5190,0
|
|
20230831,121500,395608460,5190,5190,5190,5190,0
|
|
20230831,121400,395608460,5190,5190,5190,5190,0
|
|
20230831,121300,395608460,5190,5190,5190,5190,100
|
|
20230831,121200,395089460,5190,5190,5190,5190,0
|
|
20230831,121100,395089460,5190,5190,5190,5190,0
|
|
20230831,121000,395089460,5190,5190,5190,5190,0
|
|
20230831,120900,395089460,5190,5190,5190,5190,0
|
|
20230831,120800,395089460,5190,5190,5190,5190,0
|
|
20230831,120700,395089460,5190,5190,5190,5190,0
|
|
20230831,120600,395089460,5190,5190,5190,5190,0
|
|
20230831,120500,395089460,5190,5190,5190,5190,0
|
|
20230831,120400,395089460,5190,5190,5190,5190,0
|
|
20230831,120300,395089460,5190,5190,5190,5190,0
|
|
20230831,120200,395089460,5190,5190,5190,5190,100
|
|
20230831,120100,394570460,5190,5190,5190,5190,0
|
|
20230831,120000,394570460,5190,5190,5190,5190,0
|
|
20230831,115900,394570460,5190,5190,5190,5190,0
|
|
20230831,115800,394570460,5190,5190,5190,5190,0
|
|
20230831,115700,394570460,5190,5190,5190,5190,0
|
|
20230831,115600,394570460,5190,5190,5190,5190,0
|
|
20230831,115500,394570460,5190,5190,5190,5190,0
|
|
20230831,115400,394570460,5190,5190,5190,5190,0
|
|
20230831,115300,394570460,5190,5190,5190,5190,0
|
|
20230831,115200,394570460,5190,5190,5190,5190,0
|
|
20230831,115100,394570460,5190,5190,5190,5190,2
|
|
20230831,115000,394560080,5190,5190,5190,5190,1
|
|
20230831,114900,394554890,5170,5170,5170,5170,0
|
|
20230831,114800,394554890,5170,5170,5170,5170,1
|
|
20230831,114700,394549720,5170,5170,5170,5170,0
|
|
20230831,114600,394549720,5170,5170,5170,5170,54
|
|
20230831,114500,394270540,5190,5190,5190,5190,0
|
|
20230831,114400,394270540,5190,5190,5190,5190,0
|
|
20230831,114300,394270540,5190,5190,5190,5190,2
|
|
20230831,114200,394260160,5190,5190,5190,5190,0
|
|
20230831,114100,394260160,5190,5170,5190,5170,87
|
|
20230831,114000,393809990,5190,5190,5190,5190,0
|
|
20230831,113900,393809990,5190,5190,5190,5190,0
|
|
20230831,113800,393809990,5190,5190,5190,5190,0
|
|
20230831,113700,393809990,5190,5190,5190,5190,0
|
|
20230831,113600,393809990,5190,5190,5190,5190,0
|
|
20230831,113500,393809990,5190,5190,5190,5190,0
|
|
20230831,113400,393809990,5190,5190,5190,5190,0
|
|
20230831,113300,393809990,5190,5190,5190,5190,0
|
|
20230831,113200,393809990,5190,5190,5190,5190,0
|
|
20230831,113100,393809990,5190,5190,5190,5190,0
|
|
20230831,113000,393809990,5190,5190,5190,5190,0
|
|
20230831,112900,393809990,5190,5190,5190,5190,0
|
|
20230831,112800,393809990,5190,5190,5190,5190,0
|
|
20230831,112700,393809990,5190,5190,5190,5190,0
|
|
20230831,112600,393809990,5190,5190,5190,5190,0
|
|
20230831,112500,393809990,5190,5190,5190,5190,1
|
|
20230831,112400,393804800,5180,5180,5180,5180,0
|
|
20230831,112300,393804800,5180,5180,5180,5180,0
|
|
20230831,112200,393804800,5180,5180,5180,5180,0
|
|
20230831,112100,393804800,5180,5180,5180,5180,0
|
|
20230831,112000,393804800,5180,5180,5180,5180,0
|
|
20230831,111900,393804800,5180,5180,5180,5180,0
|
|
20230831,111800,393804800,5180,5180,5180,5180,1
|
|
20230831,111700,393799620,5170,5170,5170,5170,0
|
|
20230831,111600,393799620,5170,5180,5180,5170,1686
|
|
20230831,111500,385082830,5180,5180,5180,5180,0
|
|
20230831,111400,385082830,5180,5180,5180,5180,6
|
|
20230831,111300,385051750,5190,5190,5190,5190,0
|
|
20230831,111200,385051750,5190,5190,5190,5190,10
|
|
20230831,111100,384999850,5180,5180,5180,5180,0
|
|
20230831,111000,384999850,5180,5180,5180,5180,0
|
|
20230831,110900,384999850,5180,5180,5180,5180,0
|
|
20230831,110800,384999850,5180,5180,5180,5180,0
|
|
20230831,110700,384999850,5180,5180,5180,5180,1
|
|
20230831,110600,384994670,5180,5180,5180,5180,0
|
|
20230831,110500,384994670,5180,5180,5180,5180,715
|
|
20230831,110400,381290970,5180,5190,5190,5180,4059
|
|
20230831,110300,360263550,5180,5180,5180,5180,0
|
|
20230831,110200,360263550,5180,5180,5180,5180,0
|
|
20230831,110100,360263550,5180,5180,5180,5180,0
|
|
20230831,110000,360263550,5180,5180,5180,5180,0
|
|
20230831,105900,360263550,5180,5180,5180,5180,0
|
|
20230831,105800,360263550,5180,5180,5180,5180,0
|
|
20230831,105700,360263550,5180,5180,5180,5180,0
|
|
20230831,105600,360263550,5180,5180,5180,5180,0
|
|
20230831,105500,360263550,5180,5180,5180,5180,300
|
|
20230831,105400,358709550,5180,5180,5180,5180,0
|
|
20230831,105300,358709550,5180,5190,5190,5180,54
|
|
20230831,105200,358429680,5190,5190,5190,5190,2
|
|
20230831,105100,358419300,5190,5190,5190,5190,259
|
|
20230831,105000,357075090,5190,5190,5190,5190,50
|
|
20230831,104900,356815590,5190,5190,5190,5190,100
|
|
20230831,104800,356296590,5190,5190,5190,5190,0
|
|
20230831,104700,356296590,5190,5190,5190,5190,0
|
|
20230831,104600,356296590,5190,5190,5190,5190,150
|
|
20230831,104500,355518090,5190,5190,5190,5190,0
|
|
20230831,104400,355518090,5190,5190,5190,5190,96
|
|
20230831,104300,355019850,5190,5190,5190,5190,0
|
|
20230831,104200,355019850,5190,5190,5190,5190,0
|
|
20230831,104100,355019850,5190,5190,5190,5190,1079
|
|
20230831,104000,349419840,5200,5200,5200,5200,0
|
|
20230831,103900,349419840,5200,5200,5200,5200,0
|
|
20230831,103800,349419840,5200,5200,5200,5200,80
|
|
20230831,103700,349003840,5200,5200,5200,5200,154
|
|
20230831,103600,348203040,5200,5200,5200,5200,498
|
|
20230831,103500,345613440,5220,5220,5220,5220,200
|
|
20230831,103400,344569440,5220,5220,5220,5220,0
|
|
20230831,103300,344569440,5220,5220,5220,5220,0
|
|
20230831,103200,344569440,5220,5220,5220,5220,0
|
|
20230831,103100,344569440,5220,5220,5220,5220,0
|
|
20230831,103000,344569440,5220,5220,5220,5220,0
|
|
20230831,102900,344569440,5220,5220,5220,5220,0
|
|
20230831,102800,344569440,5220,5220,5220,5220,0
|
|
20230831,102700,344569440,5220,5220,5220,5220,0
|
|
20230831,102600,344569440,5220,5220,5220,5220,0
|
|
20230831,102500,344569440,5220,5220,5220,5220,0
|
|
20230831,102400,344569440,5220,5220,5220,5220,0
|
|
20230831,102300,344569440,5220,5220,5220,5220,0
|
|
20230831,102200,344569440,5220,5220,5220,5220,0
|
|
20230831,102100,344569440,5220,5220,5220,5220,0
|
|
20230831,102000,344569440,5220,5210,5220,5210,6
|
|
20230831,101900,344538170,5220,5220,5220,5220,0
|
|
20230831,101800,344538170,5220,5220,5220,5220,0
|
|
20230831,101700,344538170,5220,5220,5220,5220,0
|
|
20230831,101600,344538170,5220,5220,5220,5220,0
|
|
20230831,101500,344538170,5220,5220,5220,5220,0
|
|
20230831,101400,344538170,5220,5220,5220,5220,5
|
|
20230831,101300,344512070,5220,5220,5220,5220,0
|
|
20230831,101200,344512070,5220,5210,5220,5210,206
|
|
20230831,101100,343437820,5180,5180,5180,5180,0
|
|
20230831,101000,343437820,5180,5180,5180,5180,0
|
|
20230831,100900,343437820,5180,5180,5180,5180,0
|
|
20230831,100800,343437820,5180,5180,5180,5180,0
|
|
20230831,100700,343437820,5180,5180,5180,5180,50
|
|
20230831,100600,343178820,5190,5190,5190,5190,100
|
|
20230831,100500,342659820,5180,5180,5180,5180,0
|
|
20230831,100400,342659820,5180,5180,5180,5180,122
|
|
20230831,100300,342027860,5180,5180,5180,5180,60
|
|
20230831,100200,341717060,5180,5180,5180,5180,0
|
|
20230831,100100,341717060,5180,5190,5190,5170,1312
|
|
20230831,100000,334921680,5190,5210,5210,5190,1200
|
|
20230831,095900,328686660,5210,5210,5210,5210,50
|
|
20230831,095800,328426160,5210,5210,5210,5210,0
|
|
20230831,095700,328426160,5210,5210,5210,5210,0
|
|
20230831,095600,328426160,5210,5210,5210,5210,0
|
|
20230831,095500,328426160,5210,5210,5210,5210,0
|
|
20230831,095400,328426160,5210,5210,5210,5210,29
|
|
20230831,095300,328275070,5210,5220,5220,5210,22
|
|
20230831,095200,328160240,5210,5240,5240,5210,1425
|
|
20230831,095100,320706900,5250,5250,5250,5250,50
|
|
20230831,095000,320444400,5240,5240,5240,5240,420
|
|
20230831,094900,318243600,5230,5230,5230,5230,899
|
|
20230831,094800,313541830,5220,5220,5220,5220,1
|
|
20230831,094700,313536610,5210,5210,5210,5210,0
|
|
20230831,094600,313536610,5210,5210,5210,5210,0
|
|
20230831,094500,313536610,5210,5210,5210,5210,0
|
|
20230831,094400,313536610,5210,5210,5210,5210,0
|
|
20230831,094300,313536610,5210,5210,5210,5210,0
|
|
20230831,094200,313536610,5210,5210,5210,5210,2
|
|
20230831,094100,313526190,5210,5210,5210,5210,0
|
|
20230831,094000,313526190,5210,5210,5210,5210,0
|
|
20230831,093900,313526190,5210,5200,5210,5200,2649
|
|
20230831,093800,299741570,5200,5200,5200,5200,0
|
|
20230831,093700,299741570,5200,5200,5200,5200,10
|
|
20230831,093600,299689570,5200,5200,5200,5200,178
|
|
20230831,093500,298763970,5200,5200,5200,5200,0
|
|
20230831,093400,298763970,5200,5200,5200,5200,0
|
|
20230831,093300,298763970,5200,5200,5200,5200,1
|
|
20230831,093200,298758770,5190,5190,5190,5190,0
|
|
20230831,093100,298758770,5190,5190,5190,5190,0
|
|
20230831,093000,298758770,5190,5190,5190,5180,4100
|
|
20230831,092900,277518440,5190,5190,5190,5190,3
|
|
20230831,092800,277502870,5190,5190,5190,5190,10
|
|
20230831,092700,277450970,5190,5190,5190,5190,0
|
|
20230831,092600,277450970,5190,5200,5200,5190,787
|
|
20230831,092500,273363280,5200,5200,5200,5200,1
|
|
20230831,092400,273358080,5190,5190,5190,5190,100
|
|
20230831,092300,272839080,5190,5190,5190,5190,83
|
|
20230831,092200,272408310,5200,5200,5200,5200,1031
|
|
20230831,092100,267047110,5200,5200,5200,5200,0
|
|
20230831,092000,267047110,5200,5200,5200,5200,0
|
|
20230831,091900,267047110,5200,5200,5200,5200,0
|
|
20230831,091800,267047110,5200,5180,5200,5180,309
|
|
20230831,091700,265440690,5190,5190,5190,5190,61
|
|
20230831,091600,265124100,5200,5200,5200,5200,10
|
|
20230831,091500,265072100,5210,5210,5210,5210,0
|
|
20230831,091400,265072100,5210,5210,5210,5210,0
|
|
20230831,091300,265072100,5210,5210,5210,5210,1
|
|
20230831,091200,265066890,5170,5170,5170,5170,85
|
|
20230831,091100,264627440,5210,5180,5210,5180,1001
|
|
20230831,091000,259442230,5210,5180,5210,5160,1164
|
|
20230831,090900,253415980,5180,5160,5180,5160,10309
|
|
20230831,090800,200127040,5150,5160,5170,5150,11779
|
|
20230831,090700,139349310,5170,5170,5170,5170,2358
|
|
20230831,090600,127158450,5170,5170,5170,5170,555
|
|
20230831,090500,124289100,5180,5180,5180,5180,100
|
|
20230831,090400,123771100,5180,5160,5180,5160,5529
|
|
20230831,090300,95182260,5190,5150,5190,5150,663
|
|
20230831,090200,91750890,5150,5170,5170,5150,6814
|
|
20230831,090100,56623060,5170,5190,5220,5170,9707
|
|
20230831,090000,6198140,5190,5210,5210,5190,1192
|