641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,193800,30519820,5470,5470,5470,5470,236
|
|
20230831,193700,30519820,5470,5470,5470,5470,0
|
|
20230831,193600,30519820,5470,5470,5470,5470,0
|
|
20230831,193500,30519820,5470,5470,5470,5470,0
|
|
20230831,193400,30519820,5470,5470,5470,5470,0
|
|
20230831,193300,30519820,5470,5470,5470,5470,0
|
|
20230831,193200,30519820,5470,5470,5470,5470,0
|
|
20230831,193100,30519820,5470,5470,5470,5470,0
|
|
20230831,193000,30519820,5470,5470,5470,5470,0
|
|
20230831,192900,30519820,5470,5470,5470,5470,0
|
|
20230831,192800,30519820,5470,5470,5470,5470,0
|
|
20230831,192700,30519820,5470,5470,5470,5470,0
|
|
20230831,192600,30519820,5470,5470,5470,5470,0
|
|
20230831,192500,30519820,5470,5470,5470,5470,0
|
|
20230831,192400,30519820,5470,5470,5470,5470,0
|
|
20230831,192300,30519820,5470,5470,5470,5470,0
|
|
20230831,192200,30519820,5470,5470,5470,5470,0
|
|
20230831,192100,30519820,5470,5470,5470,5470,0
|
|
20230831,192000,30519820,5470,5470,5470,5470,0
|
|
20230831,191900,30519820,5470,5470,5470,5470,0
|
|
20230831,191800,30519820,5470,5470,5470,5470,0
|
|
20230831,191700,30519820,5470,5470,5470,5470,0
|
|
20230831,191600,30519820,5470,5470,5470,5470,0
|
|
20230831,191500,30519820,5470,5470,5470,5470,0
|
|
20230831,191400,30519820,5470,5470,5470,5470,0
|
|
20230831,191300,30519820,5470,5470,5470,5470,0
|
|
20230831,191200,30519820,5470,5470,5470,5470,0
|
|
20230831,191100,30519820,5470,5470,5470,5470,0
|
|
20230831,191000,30519820,5470,5470,5470,5470,0
|
|
20230831,190900,30519820,5470,5470,5470,5470,0
|
|
20230831,190800,30519820,5470,5470,5470,5470,236
|
|
20230831,190700,30519820,5470,5470,5470,5470,0
|
|
20230831,190600,30519820,5470,5470,5470,5470,0
|
|
20230831,190500,30519820,5470,5470,5470,5470,0
|
|
20230831,190400,30519820,5470,5470,5470,5470,0
|
|
20230831,190300,30519820,5470,5470,5470,5470,0
|
|
20230831,190200,30519820,5470,5470,5470,5470,0
|
|
20230831,190100,30519820,5470,5470,5470,5470,0
|
|
20230831,190000,30519820,5470,5470,5470,5470,0
|
|
20230831,185900,30519820,5470,5470,5470,5470,0
|
|
20230831,185800,30519820,5470,5470,5470,5470,0
|
|
20230831,185700,30519820,5470,5470,5470,5470,0
|
|
20230831,185600,30519820,5470,5470,5470,5470,0
|
|
20230831,185500,30519820,5470,5470,5470,5470,0
|
|
20230831,185400,30519820,5470,5470,5470,5470,0
|
|
20230831,185300,30519820,5470,5470,5470,5470,0
|
|
20230831,185200,30519820,5470,5470,5470,5470,0
|
|
20230831,185100,30519820,5470,5470,5470,5470,0
|
|
20230831,185000,30519820,5470,5470,5470,5470,0
|
|
20230831,184900,30519820,5470,5470,5470,5470,0
|
|
20230831,184800,30519820,5470,5470,5470,5470,0
|
|
20230831,184700,30519820,5470,5470,5470,5470,0
|
|
20230831,184600,30519820,5470,5470,5470,5470,0
|
|
20230831,184500,30519820,5470,5470,5470,5470,0
|
|
20230831,184400,30519820,5470,5470,5470,5470,0
|
|
20230831,184300,30519820,5470,5470,5470,5470,0
|
|
20230831,184200,30519820,5470,5470,5470,5470,0
|
|
20230831,184100,30519820,5470,5470,5470,5470,0
|
|
20230831,184000,30519820,5470,5470,5470,5470,0
|
|
20230831,183900,30519820,5470,5470,5470,5470,0
|
|
20230831,183800,30519820,5470,5470,5470,5470,236
|
|
20230831,183700,30519820,5470,5470,5470,5470,0
|
|
20230831,183600,30519820,5470,5470,5470,5470,0
|
|
20230831,183500,30519820,5470,5470,5470,5470,0
|
|
20230831,183400,30519820,5470,5470,5470,5470,0
|
|
20230831,183300,30519820,5470,5470,5470,5470,0
|
|
20230831,183200,30519820,5470,5470,5470,5470,0
|
|
20230831,183100,30519820,5470,5470,5470,5470,0
|
|
20230831,183000,30519820,5470,5470,5470,5470,0
|
|
20230831,182900,30519820,5470,5470,5470,5470,0
|
|
20230831,182800,30519820,5470,5470,5470,5470,0
|
|
20230831,182700,30519820,5470,5470,5470,5470,0
|
|
20230831,182600,30519820,5470,5470,5470,5470,0
|
|
20230831,182500,30519820,5470,5470,5470,5470,0
|
|
20230831,182400,30519820,5470,5470,5470,5470,0
|
|
20230831,182300,30519820,5470,5470,5470,5470,0
|
|
20230831,182200,30519820,5470,5470,5470,5470,0
|
|
20230831,182100,30519820,5470,5470,5470,5470,0
|
|
20230831,182000,30519820,5470,5470,5470,5470,0
|
|
20230831,181900,30519820,5470,5470,5470,5470,0
|
|
20230831,181800,30519820,5470,5470,5470,5470,0
|
|
20230831,181700,30519820,5470,5470,5470,5470,0
|
|
20230831,181600,30519820,5470,5470,5470,5470,0
|
|
20230831,181500,30519820,5470,5470,5470,5470,0
|
|
20230831,181400,30519820,5470,5470,5470,5470,0
|
|
20230831,181300,30519820,5470,5470,5470,5470,0
|
|
20230831,181200,30519820,5470,5470,5470,5470,0
|
|
20230831,181100,30519820,5470,5470,5470,5470,0
|
|
20230831,181000,30519820,5470,5470,5470,5470,0
|
|
20230831,180900,30519820,5470,5470,5470,5470,0
|
|
20230831,180800,30519820,5470,5470,5470,5470,236
|
|
20230831,180700,30519820,5470,5470,5470,5470,0
|
|
20230831,180600,30519820,5470,5470,5470,5470,0
|
|
20230831,180500,30519820,5470,5470,5470,5470,0
|
|
20230831,180400,30519820,5470,5470,5470,5470,0
|
|
20230831,180300,30519820,5470,5470,5470,5470,0
|
|
20230831,180200,30519820,5470,5470,5470,5470,0
|
|
20230831,180100,30519820,5470,5470,5470,5470,0
|
|
20230831,180000,30519820,5470,5470,5470,5470,0
|
|
20230831,175900,30519820,5470,5470,5470,5470,0
|
|
20230831,175800,30519820,5470,5470,5470,5470,0
|
|
20230831,175700,30519820,5470,5470,5470,5470,0
|
|
20230831,175600,30519820,5470,5470,5470,5470,0
|
|
20230831,175500,30519820,5470,5470,5470,5470,0
|
|
20230831,175400,30519820,5470,5470,5470,5470,0
|
|
20230831,175300,30519820,5470,5470,5470,5470,0
|
|
20230831,175200,30519820,5470,5470,5470,5470,0
|
|
20230831,175100,30519820,5470,5470,5470,5470,0
|
|
20230831,175000,30519820,5470,5470,5470,5470,0
|
|
20230831,174900,30519820,5470,5470,5470,5470,0
|
|
20230831,174800,30519820,5470,5470,5470,5470,0
|
|
20230831,174700,30519820,5470,5470,5470,5470,0
|
|
20230831,174600,30519820,5470,5470,5470,5470,0
|
|
20230831,174500,30519820,5470,5470,5470,5470,0
|
|
20230831,174400,30519820,5470,5470,5470,5470,0
|
|
20230831,174300,30519820,5470,5470,5470,5470,0
|
|
20230831,174200,30519820,5470,5470,5470,5470,0
|
|
20230831,174100,30519820,5470,5470,5470,5470,0
|
|
20230831,174000,30519820,5470,5470,5470,5470,0
|
|
20230831,173900,30519820,5470,5470,5470,5470,0
|
|
20230831,173800,30519820,5470,5470,5470,5470,236
|
|
20230831,173700,30519820,5470,5470,5470,5470,0
|
|
20230831,173600,30519820,5470,5470,5470,5470,0
|
|
20230831,173500,30519820,5470,5470,5470,5470,0
|
|
20230831,173400,30519820,5470,5470,5470,5470,0
|
|
20230831,173300,30519820,5470,5470,5470,5470,0
|
|
20230831,173200,30519820,5470,5470,5470,5470,0
|
|
20230831,173100,30519820,5470,5470,5470,5470,0
|
|
20230831,173000,30519820,5470,5470,5470,5470,0
|
|
20230831,172900,30519820,5470,5470,5470,5470,0
|
|
20230831,172800,30519820,5470,5470,5470,5470,0
|
|
20230831,172700,30519820,5470,5470,5470,5470,0
|
|
20230831,172600,30519820,5470,5470,5470,5470,0
|
|
20230831,172500,30519820,5470,5470,5470,5470,0
|
|
20230831,172400,30519820,5470,5470,5470,5470,0
|
|
20230831,172300,30519820,5470,5470,5470,5470,0
|
|
20230831,172200,30519820,5470,5470,5470,5470,0
|
|
20230831,172100,30519820,5470,5470,5470,5470,0
|
|
20230831,172000,30519820,5470,5470,5470,5470,0
|
|
20230831,171900,30519820,5470,5470,5470,5470,0
|
|
20230831,171800,30519820,5470,5470,5470,5470,0
|
|
20230831,171700,30519820,5470,5470,5470,5470,0
|
|
20230831,171600,30519820,5470,5470,5470,5470,0
|
|
20230831,171500,30519820,5470,5470,5470,5470,0
|
|
20230831,171400,30519820,5470,5470,5470,5470,0
|
|
20230831,171300,30519820,5470,5470,5470,5470,0
|
|
20230831,171200,30519820,5470,5470,5470,5470,0
|
|
20230831,171100,30519820,5470,5470,5470,5470,0
|
|
20230831,171000,30519820,5470,5470,5470,5470,0
|
|
20230831,170900,30519820,5470,5470,5470,5470,0
|
|
20230831,170800,30519820,5470,5470,5470,5470,236
|
|
20230831,170700,30519820,5470,5470,5470,5470,0
|
|
20230831,170600,30519820,5470,5470,5470,5470,0
|
|
20230831,170500,30519820,5470,5470,5470,5470,0
|
|
20230831,170400,30519820,5470,5470,5470,5470,0
|
|
20230831,170300,30519820,5470,5470,5470,5470,0
|
|
20230831,170200,30519820,5470,5470,5470,5470,0
|
|
20230831,170100,30519820,5470,5470,5470,5470,0
|
|
20230831,170000,30519820,5470,5470,5470,5470,0
|
|
20230831,165900,30519820,5470,5470,5470,5470,0
|
|
20230831,165800,30519820,5470,5470,5470,5470,0
|
|
20230831,165700,30519820,5470,5470,5470,5470,0
|
|
20230831,165600,30519820,5470,5470,5470,5470,0
|
|
20230831,165500,30519820,5470,5470,5470,5470,0
|
|
20230831,165400,30519820,5470,5470,5470,5470,0
|
|
20230831,165300,30519820,5470,5470,5470,5470,0
|
|
20230831,165200,30519820,5470,5470,5470,5470,0
|
|
20230831,165100,30519820,5470,5470,5470,5470,0
|
|
20230831,165000,30519820,5470,5470,5470,5470,0
|
|
20230831,164900,30519820,5470,5470,5470,5470,0
|
|
20230831,164800,30519820,5470,5470,5470,5470,0
|
|
20230831,164700,30519820,5470,5470,5470,5470,0
|
|
20230831,164600,30519820,5470,5470,5470,5470,0
|
|
20230831,164500,30519820,5470,5470,5470,5470,0
|
|
20230831,164400,30519820,5470,5470,5470,5470,0
|
|
20230831,164300,30519820,5470,5470,5470,5470,0
|
|
20230831,164200,30519820,5470,5470,5470,5470,0
|
|
20230831,164100,30519820,5470,5470,5470,5470,0
|
|
20230831,164000,30519820,5470,5470,5470,5470,0
|
|
20230831,163900,30519820,5470,5470,5470,5470,0
|
|
20230831,163800,30519820,5470,5470,5470,5470,236
|
|
20230831,163700,30519820,5470,5470,5470,5470,0
|
|
20230831,163600,30519820,5470,5470,5470,5470,0
|
|
20230831,163500,30519820,5470,5470,5470,5470,0
|
|
20230831,163400,30519820,5470,5470,5470,5470,0
|
|
20230831,163300,30519820,5470,5470,5470,5470,0
|
|
20230831,163200,30519820,5470,5470,5470,5470,0
|
|
20230831,163100,30519820,5470,5470,5470,5470,0
|
|
20230831,163000,30519820,5470,5470,5470,5470,0
|
|
20230831,162900,30519820,5470,5470,5470,5470,0
|
|
20230831,162800,30519820,5470,5470,5470,5470,0
|
|
20230831,162700,30519820,5470,5470,5470,5470,0
|
|
20230831,162600,30519820,5470,5470,5470,5470,0
|
|
20230831,162500,30519820,5470,5470,5470,5470,0
|
|
20230831,162400,30519820,5470,5470,5470,5470,0
|
|
20230831,162300,30519820,5470,5470,5470,5470,0
|
|
20230831,162200,30519820,5470,5470,5470,5470,0
|
|
20230831,162100,30519820,5470,5470,5470,5470,0
|
|
20230831,162000,30519820,5470,5470,5470,5470,0
|
|
20230831,161900,30519820,5470,5470,5470,5470,0
|
|
20230831,161800,30519820,5470,5470,5470,5470,0
|
|
20230831,161700,30519820,5470,5470,5470,5470,0
|
|
20230831,161600,30519820,5470,5470,5470,5470,0
|
|
20230831,161500,30519820,5470,5470,5470,5470,0
|
|
20230831,161400,30519820,5470,5470,5470,5470,0
|
|
20230831,161300,30519820,5470,5470,5470,5470,0
|
|
20230831,161200,30519820,5470,5470,5470,5470,0
|
|
20230831,161100,30519820,5470,5470,5470,5470,0
|
|
20230831,161000,30519820,5470,5470,5470,5470,0
|
|
20230831,160900,30519820,5470,5470,5470,5470,0
|
|
20230831,160800,30519820,5470,5470,5470,5470,236
|
|
20230831,160700,30519820,5470,5470,5470,5470,0
|
|
20230831,160600,30519820,5470,5470,5470,5470,0
|
|
20230831,160500,30519820,5470,5470,5470,5470,0
|
|
20230831,160400,30519820,5470,5470,5470,5470,0
|
|
20230831,160300,30519820,5470,5470,5470,5470,0
|
|
20230831,160200,30519820,5470,5470,5470,5470,0
|
|
20230831,160100,30519820,5470,5470,5470,5470,0
|
|
20230831,160000,30519820,5470,5470,5470,5470,0
|
|
20230831,155900,30519820,5470,5470,5470,5470,0
|
|
20230831,155800,30519820,5470,5470,5470,5470,0
|
|
20230831,155700,30519820,5470,5470,5470,5470,0
|
|
20230831,155600,30519820,5470,5470,5470,5470,0
|
|
20230831,155500,30519820,5470,5470,5470,5470,0
|
|
20230831,155400,30519820,5470,5470,5470,5470,0
|
|
20230831,155300,30519820,5470,5470,5470,5470,0
|
|
20230831,155200,30519820,5470,5470,5470,5470,0
|
|
20230831,155100,30519820,5470,5470,5470,5470,0
|
|
20230831,155000,30519820,5470,5470,5470,5470,0
|
|
20230831,154900,30519820,5470,5470,5470,5470,0
|
|
20230831,154800,30519820,5470,5470,5470,5470,0
|
|
20230831,154700,30519820,5470,5470,5470,5470,0
|
|
20230831,154600,30519820,5470,5470,5470,5470,0
|
|
20230831,154500,30519820,5470,5470,5470,5470,0
|
|
20230831,154400,30519820,5470,5470,5470,5470,0
|
|
20230831,154300,30519820,5470,5470,5470,5470,0
|
|
20230831,154200,30519820,5470,5470,5470,5470,0
|
|
20230831,154100,30519820,5470,5470,5470,5470,0
|
|
20230831,154000,30519820,5470,5470,5470,5470,0
|
|
20230831,153900,30519820,5470,5470,5470,5470,0
|
|
20230831,153800,30519820,5470,5470,5470,5470,236
|
|
20230831,153700,30519820,5470,5470,5470,5470,0
|
|
20230831,153600,30519820,5470,5470,5470,5470,0
|
|
20230831,153500,30519820,5470,5470,5470,5470,0
|
|
20230831,153400,30519820,5470,5470,5470,5470,0
|
|
20230831,153300,30519820,5470,5470,5470,5470,0
|
|
20230831,153200,30519820,5470,5470,5470,5470,0
|
|
20230831,153100,30519820,5470,5470,5470,5470,0
|
|
20230831,153000,30519820,5470,5470,5470,5470,236
|
|
20230831,152900,29228900,5460,5460,5460,5460,0
|
|
20230831,152800,29228900,5460,5460,5460,5460,0
|
|
20230831,152700,29228900,5460,5460,5460,5460,0
|
|
20230831,152600,29228900,5460,5460,5460,5460,0
|
|
20230831,152500,29228900,5460,5460,5460,5460,0
|
|
20230831,152400,29228900,5460,5460,5460,5460,0
|
|
20230831,152300,29228900,5460,5460,5460,5460,0
|
|
20230831,152200,29228900,5460,5460,5460,5460,0
|
|
20230831,152100,29228900,5460,5460,5460,5460,0
|
|
20230831,152000,29228900,5460,5460,5460,5460,0
|
|
20230831,151900,29228900,5460,5470,5470,5460,168
|
|
20230831,151800,28310800,5490,5490,5490,5490,0
|
|
20230831,151700,28310800,5490,5480,5490,5480,50
|
|
20230831,151600,28036690,5470,5470,5470,5470,0
|
|
20230831,151500,28036690,5470,5470,5470,5470,0
|
|
20230831,151400,28036690,5470,5470,5470,5470,0
|
|
20230831,151300,28036690,5470,5470,5470,5470,5
|
|
20230831,151200,28009340,5470,5470,5470,5470,0
|
|
20230831,151100,28009340,5470,5470,5470,5470,0
|
|
20230831,151000,28009340,5470,5470,5470,5470,5
|
|
20230831,150900,27981990,5480,5480,5480,5480,0
|
|
20230831,150800,27981990,5480,5480,5480,5480,0
|
|
20230831,150700,27981990,5480,5480,5480,5480,0
|
|
20230831,150600,27981990,5480,5480,5480,5480,0
|
|
20230831,150500,27981990,5480,5480,5480,5480,0
|
|
20230831,150400,27981990,5480,5480,5480,5480,4
|
|
20230831,150300,27960070,5470,5470,5470,5470,35
|
|
20230831,150200,27768620,5470,5470,5470,5470,0
|
|
20230831,150100,27768620,5470,5480,5480,5470,202
|
|
20230831,150000,26663670,5480,5480,5480,5480,1
|
|
20230831,145900,26658190,5480,5480,5480,5480,45
|
|
20230831,145800,26411590,5490,5490,5490,5490,0
|
|
20230831,145700,26411590,5490,5490,5490,5490,0
|
|
20230831,145600,26411590,5490,5490,5490,5490,0
|
|
20230831,145500,26411590,5490,5490,5490,5490,0
|
|
20230831,145400,26411590,5490,5490,5490,5490,0
|
|
20230831,145300,26411590,5490,5490,5490,5490,0
|
|
20230831,145200,26411590,5490,5490,5490,5490,0
|
|
20230831,145100,26411590,5490,5490,5490,5490,0
|
|
20230831,145000,26411590,5490,5490,5490,5490,0
|
|
20230831,144900,26411590,5490,5490,5490,5490,2
|
|
20230831,144800,26400610,5490,5490,5490,5490,0
|
|
20230831,144700,26400610,5490,5490,5490,5490,1
|
|
20230831,144600,26395120,5490,5490,5490,5490,0
|
|
20230831,144500,26395120,5490,5490,5490,5490,0
|
|
20230831,144400,26395120,5490,5490,5490,5490,0
|
|
20230831,144300,26395120,5490,5490,5490,5490,0
|
|
20230831,144200,26395120,5490,5490,5490,5490,0
|
|
20230831,144100,26395120,5490,5490,5490,5490,0
|
|
20230831,144000,26395120,5490,5490,5490,5490,0
|
|
20230831,143900,26395120,5490,5490,5490,5490,0
|
|
20230831,143800,26395120,5490,5490,5490,5490,0
|
|
20230831,143700,26395120,5490,5490,5490,5490,0
|
|
20230831,143600,26395120,5490,5490,5490,5490,0
|
|
20230831,143500,26395120,5490,5490,5490,5490,2
|
|
20230831,143400,26384140,5500,5500,5500,5500,0
|
|
20230831,143300,26384140,5500,5500,5500,5500,0
|
|
20230831,143200,26384140,5500,5500,5500,5500,0
|
|
20230831,143100,26384140,5500,5500,5500,5500,0
|
|
20230831,143000,26384140,5500,5500,5500,5500,6
|
|
20230831,142900,26351140,5480,5480,5480,5480,29
|
|
20230831,142800,26192220,5490,5490,5490,5490,0
|
|
20230831,142700,26192220,5490,5490,5490,5490,10
|
|
20230831,142600,26137320,5500,5500,5500,5500,0
|
|
20230831,142500,26137320,5500,5500,5500,5500,0
|
|
20230831,142400,26137320,5500,5500,5500,5500,0
|
|
20230831,142300,26137320,5500,5500,5500,5500,0
|
|
20230831,142200,26137320,5500,5500,5500,5500,0
|
|
20230831,142100,26137320,5500,5500,5500,5500,0
|
|
20230831,142000,26137320,5500,5500,5500,5500,0
|
|
20230831,141900,26137320,5500,5500,5500,5500,0
|
|
20230831,141800,26137320,5500,5500,5500,5500,0
|
|
20230831,141700,26137320,5500,5500,5500,5500,0
|
|
20230831,141600,26137320,5500,5500,5500,5500,0
|
|
20230831,141500,26137320,5500,5500,5500,5500,0
|
|
20230831,141400,26137320,5500,5500,5500,5500,0
|
|
20230831,141300,26137320,5500,5500,5500,5500,0
|
|
20230831,141200,26137320,5500,5500,5500,5500,1
|
|
20230831,141100,26131820,5500,5500,5500,5500,0
|
|
20230831,141000,26131820,5500,5500,5500,5500,0
|
|
20230831,140900,26131820,5500,5500,5500,5500,0
|
|
20230831,140800,26131820,5500,5500,5500,5500,0
|
|
20230831,140700,26131820,5500,5490,5500,5490,254
|
|
20230831,140600,24734910,5490,5490,5490,5490,0
|
|
20230831,140500,24734910,5490,5490,5490,5490,0
|
|
20230831,140400,24734910,5490,5490,5490,5490,0
|
|
20230831,140300,24734910,5490,5490,5490,5490,0
|
|
20230831,140200,24734910,5490,5490,5490,5490,0
|
|
20230831,140100,24734910,5490,5490,5490,5490,0
|
|
20230831,140000,24734910,5490,5490,5490,5490,0
|
|
20230831,135900,24734910,5490,5490,5490,5490,2
|
|
20230831,135800,24723930,5500,5500,5500,5500,0
|
|
20230831,135700,24723930,5500,5500,5500,5500,0
|
|
20230831,135600,24723930,5500,5500,5500,5500,0
|
|
20230831,135500,24723930,5500,5500,5500,5500,0
|
|
20230831,135400,24723930,5500,5500,5500,5500,0
|
|
20230831,135300,24723930,5500,5500,5500,5500,0
|
|
20230831,135200,24723930,5500,5500,5500,5500,0
|
|
20230831,135100,24723930,5500,5500,5500,5500,0
|
|
20230831,135000,24723930,5500,5500,5500,5500,0
|
|
20230831,134900,24723930,5500,5500,5500,5500,0
|
|
20230831,134800,24723930,5500,5500,5500,5500,1
|
|
20230831,134700,24718430,5500,5500,5500,5500,0
|
|
20230831,134600,24718430,5500,5500,5500,5500,0
|
|
20230831,134500,24718430,5500,5500,5500,5500,0
|
|
20230831,134400,24718430,5500,5500,5500,5500,0
|
|
20230831,134300,24718430,5500,5500,5500,5500,0
|
|
20230831,134200,24718430,5500,5500,5500,5500,0
|
|
20230831,134100,24718430,5500,5500,5500,5500,0
|
|
20230831,134000,24718430,5500,5500,5500,5500,0
|
|
20230831,133900,24718430,5500,5500,5500,5500,0
|
|
20230831,133800,24718430,5500,5500,5500,5500,0
|
|
20230831,133700,24718430,5500,5500,5500,5500,0
|
|
20230831,133600,24718430,5500,5500,5500,5500,20
|
|
20230831,133500,24608430,5500,5500,5500,5500,0
|
|
20230831,133400,24608430,5500,5500,5500,5500,0
|
|
20230831,133300,24608430,5500,5500,5500,5500,0
|
|
20230831,133200,24608430,5500,5500,5500,5500,0
|
|
20230831,133100,24608430,5500,5500,5500,5500,0
|
|
20230831,133000,24608430,5500,5500,5500,5500,0
|
|
20230831,132900,24608430,5500,5500,5500,5500,0
|
|
20230831,132800,24608430,5500,5500,5500,5500,0
|
|
20230831,132700,24608430,5500,5490,5500,5470,41
|
|
20230831,132600,24383730,5480,5480,5480,5480,0
|
|
20230831,132500,24383730,5480,5480,5480,5480,0
|
|
20230831,132400,24383730,5480,5480,5480,5480,0
|
|
20230831,132300,24383730,5480,5480,5480,5480,0
|
|
20230831,132200,24383730,5480,5480,5480,5480,0
|
|
20230831,132100,24383730,5480,5480,5480,5480,2
|
|
20230831,132000,24372770,5510,5510,5510,5510,0
|
|
20230831,131900,24372770,5510,5510,5510,5510,0
|
|
20230831,131800,24372770,5510,5510,5510,5510,0
|
|
20230831,131700,24372770,5510,5510,5510,5510,0
|
|
20230831,131600,24372770,5510,5510,5510,5510,0
|
|
20230831,131500,24372770,5510,5510,5510,5510,0
|
|
20230831,131400,24372770,5510,5510,5510,5510,0
|
|
20230831,131300,24372770,5510,5510,5510,5510,0
|
|
20230831,131200,24372770,5510,5510,5510,5510,0
|
|
20230831,131100,24372770,5510,5510,5510,5510,0
|
|
20230831,131000,24372770,5510,5510,5510,5510,0
|
|
20230831,130900,24372770,5510,5510,5510,5510,0
|
|
20230831,130800,24372770,5510,5510,5510,5510,0
|
|
20230831,130700,24372770,5510,5510,5510,5510,0
|
|
20230831,130600,24372770,5510,5510,5510,5510,0
|
|
20230831,130500,24372770,5510,5510,5510,5510,0
|
|
20230831,130400,24372770,5510,5510,5510,5510,0
|
|
20230831,130300,24372770,5510,5510,5510,5510,0
|
|
20230831,130200,24372770,5510,5510,5510,5510,0
|
|
20230831,130100,24372770,5510,5510,5510,5510,0
|
|
20230831,130000,24372770,5510,5510,5510,5510,0
|
|
20230831,125900,24372770,5510,5510,5510,5510,0
|
|
20230831,125800,24372770,5510,5510,5510,5510,0
|
|
20230831,125700,24372770,5510,5510,5510,5510,0
|
|
20230831,125600,24372770,5510,5510,5510,5510,0
|
|
20230831,125500,24372770,5510,5510,5510,5510,0
|
|
20230831,125400,24372770,5510,5510,5510,5510,0
|
|
20230831,125300,24372770,5510,5510,5510,5510,0
|
|
20230831,125200,24372770,5510,5510,5510,5510,0
|
|
20230831,125100,24372770,5510,5510,5510,5510,0
|
|
20230831,125000,24372770,5510,5510,5510,5510,0
|
|
20230831,124900,24372770,5510,5510,5510,5510,0
|
|
20230831,124800,24372770,5510,5510,5510,5510,0
|
|
20230831,124700,24372770,5510,5510,5510,5510,0
|
|
20230831,124600,24372770,5510,5510,5510,5510,0
|
|
20230831,124500,24372770,5510,5510,5510,5510,0
|
|
20230831,124400,24372770,5510,5510,5510,5510,0
|
|
20230831,124300,24372770,5510,5510,5510,5510,0
|
|
20230831,124200,24372770,5510,5510,5510,5510,0
|
|
20230831,124100,24372770,5510,5510,5510,5510,0
|
|
20230831,124000,24372770,5510,5510,5510,5510,0
|
|
20230831,123900,24372770,5510,5510,5510,5510,0
|
|
20230831,123800,24372770,5510,5510,5510,5510,0
|
|
20230831,123700,24372770,5510,5510,5510,5510,0
|
|
20230831,123600,24372770,5510,5510,5510,5510,0
|
|
20230831,123500,24372770,5510,5490,5510,5490,110
|
|
20230831,123400,23767070,5490,5490,5490,5490,0
|
|
20230831,123300,23767070,5490,5490,5490,5490,0
|
|
20230831,123200,23767070,5490,5490,5490,5490,0
|
|
20230831,123100,23767070,5490,5490,5490,5490,0
|
|
20230831,123000,23767070,5490,5490,5490,5490,0
|
|
20230831,122900,23767070,5490,5490,5490,5490,0
|
|
20230831,122800,23767070,5490,5490,5490,5490,0
|
|
20230831,122700,23767070,5490,5490,5490,5490,0
|
|
20230831,122600,23767070,5490,5480,5490,5480,182
|
|
20230831,122500,22768150,5480,5480,5480,5480,0
|
|
20230831,122400,22768150,5480,5480,5480,5480,0
|
|
20230831,122300,22768150,5480,5480,5480,5480,20
|
|
20230831,122200,22658550,5480,5480,5480,5480,0
|
|
20230831,122100,22658550,5480,5480,5480,5480,0
|
|
20230831,122000,22658550,5480,5480,5480,5480,5
|
|
20230831,121900,22631150,5480,5480,5480,5480,1
|
|
20230831,121800,22625670,5480,5480,5480,5480,0
|
|
20230831,121700,22625670,5480,5480,5480,5480,12
|
|
20230831,121600,22559910,5480,5480,5480,5480,9
|
|
20230831,121500,22510590,5480,5480,5480,5480,0
|
|
20230831,121400,22510590,5480,5480,5480,5480,0
|
|
20230831,121300,22510590,5480,5480,5480,5480,0
|
|
20230831,121200,22510590,5480,5480,5480,5480,0
|
|
20230831,121100,22510590,5480,5480,5480,5480,0
|
|
20230831,121000,22510590,5480,5480,5480,5480,0
|
|
20230831,120900,22510590,5480,5480,5480,5480,0
|
|
20230831,120800,22510590,5480,5490,5490,5480,6
|
|
20230831,120700,22477660,5490,5490,5490,5490,5
|
|
20230831,120600,22450210,5490,5490,5490,5490,0
|
|
20230831,120500,22450210,5490,5490,5490,5490,0
|
|
20230831,120400,22450210,5490,5490,5490,5490,0
|
|
20230831,120300,22450210,5490,5490,5490,5490,0
|
|
20230831,120200,22450210,5490,5490,5490,5490,0
|
|
20230831,120100,22450210,5490,5490,5490,5490,0
|
|
20230831,120000,22450210,5490,5490,5490,5490,0
|
|
20230831,115900,22450210,5490,5490,5490,5490,0
|
|
20230831,115800,22450210,5490,5490,5490,5490,0
|
|
20230831,115700,22450210,5490,5490,5490,5490,0
|
|
20230831,115600,22450210,5490,5490,5490,5490,3
|
|
20230831,115500,22433740,5490,5490,5490,5490,0
|
|
20230831,115400,22433740,5490,5490,5490,5490,0
|
|
20230831,115300,22433740,5490,5490,5490,5490,0
|
|
20230831,115200,22433740,5490,5490,5490,5490,0
|
|
20230831,115100,22433740,5490,5490,5490,5490,0
|
|
20230831,115000,22433740,5490,5490,5490,5490,0
|
|
20230831,114900,22433740,5490,5490,5490,5490,0
|
|
20230831,114800,22433740,5490,5490,5490,5490,0
|
|
20230831,114700,22433740,5490,5490,5490,5490,0
|
|
20230831,114600,22433740,5490,5490,5490,5490,8
|
|
20230831,114500,22389820,5490,5490,5490,5490,5
|
|
20230831,114400,22362370,5480,5480,5480,5480,0
|
|
20230831,114300,22362370,5480,5480,5480,5480,1
|
|
20230831,114200,22356890,5490,5490,5490,5490,105
|
|
20230831,114100,21780440,5490,5490,5490,5490,0
|
|
20230831,114000,21780440,5490,5490,5490,5490,0
|
|
20230831,113900,21780440,5490,5490,5490,5490,0
|
|
20230831,113800,21780440,5490,5490,5490,5490,0
|
|
20230831,113700,21780440,5490,5490,5490,5490,17
|
|
20230831,113600,21687110,5500,5500,5500,5500,0
|
|
20230831,113500,21687110,5500,5500,5500,5500,0
|
|
20230831,113400,21687110,5500,5500,5500,5500,0
|
|
20230831,113300,21687110,5500,5500,5500,5500,0
|
|
20230831,113200,21687110,5500,5500,5500,5500,0
|
|
20230831,113100,21687110,5500,5500,5500,5500,0
|
|
20230831,113000,21687110,5500,5500,5500,5500,0
|
|
20230831,112900,21687110,5500,5500,5500,5500,0
|
|
20230831,112800,21687110,5500,5500,5500,5500,0
|
|
20230831,112700,21687110,5500,5500,5500,5500,0
|
|
20230831,112600,21687110,5500,5500,5500,5500,0
|
|
20230831,112500,21687110,5500,5500,5500,5500,0
|
|
20230831,112400,21687110,5500,5500,5500,5500,0
|
|
20230831,112300,21687110,5500,5500,5500,5500,0
|
|
20230831,112200,21687110,5500,5500,5500,5500,0
|
|
20230831,112100,21687110,5500,5500,5500,5500,0
|
|
20230831,112000,21687110,5500,5500,5500,5500,139
|
|
20230831,111900,20922610,5510,5510,5510,5510,13
|
|
20230831,111800,20850980,5510,5520,5520,5510,33
|
|
20230831,111700,20668850,5530,5530,5530,5530,0
|
|
20230831,111600,20668850,5530,5530,5530,5530,0
|
|
20230831,111500,20668850,5530,5530,5530,5530,0
|
|
20230831,111400,20668850,5530,5530,5530,5530,0
|
|
20230831,111300,20668850,5530,5530,5530,5530,0
|
|
20230831,111200,20668850,5530,5530,5530,5530,0
|
|
20230831,111100,20668850,5530,5530,5530,5530,0
|
|
20230831,111000,20668850,5530,5530,5530,5530,0
|
|
20230831,110900,20668850,5530,5530,5530,5530,0
|
|
20230831,110800,20668850,5530,5530,5530,5530,0
|
|
20230831,110700,20668850,5530,5530,5530,5530,0
|
|
20230831,110600,20668850,5530,5530,5530,5530,0
|
|
20230831,110500,20668850,5530,5530,5530,5530,0
|
|
20230831,110400,20668850,5530,5530,5530,5530,0
|
|
20230831,110300,20668850,5530,5530,5530,5530,0
|
|
20230831,110200,20668850,5530,5530,5530,5530,0
|
|
20230831,110100,20668850,5530,5530,5530,5530,10
|
|
20230831,110000,20613550,5530,5530,5530,5530,0
|
|
20230831,105900,20613550,5530,5530,5530,5530,0
|
|
20230831,105800,20613550,5530,5530,5530,5530,0
|
|
20230831,105700,20613550,5530,5530,5530,5530,1
|
|
20230831,105600,20608020,5530,5530,5530,5530,0
|
|
20230831,105500,20608020,5530,5530,5530,5530,0
|
|
20230831,105400,20608020,5530,5530,5530,5530,0
|
|
20230831,105300,20608020,5530,5530,5530,5530,0
|
|
20230831,105200,20608020,5530,5530,5530,5530,0
|
|
20230831,105100,20608020,5530,5530,5530,5530,0
|
|
20230831,105000,20608020,5530,5530,5530,5530,0
|
|
20230831,104900,20608020,5530,5530,5530,5530,0
|
|
20230831,104800,20608020,5530,5530,5530,5530,0
|
|
20230831,104700,20608020,5530,5530,5530,5530,0
|
|
20230831,104600,20608020,5530,5530,5530,5530,1
|
|
20230831,104500,20602490,5520,5520,5520,5520,1
|
|
20230831,104400,20596970,5530,5530,5530,5530,1
|
|
20230831,104300,20591440,5530,5530,5530,5530,0
|
|
20230831,104200,20591440,5530,5530,5530,5530,1
|
|
20230831,104100,20585910,5530,5530,5530,5530,5
|
|
20230831,104000,20558260,5490,5490,5490,5490,1
|
|
20230831,103900,20552770,5480,5480,5480,5480,0
|
|
20230831,103800,20552770,5480,5480,5480,5480,0
|
|
20230831,103700,20552770,5480,5480,5480,5480,0
|
|
20230831,103600,20552770,5480,5480,5480,5480,0
|
|
20230831,103500,20552770,5480,5470,5480,5470,61
|
|
20230831,103400,20219090,5480,5490,5490,5480,227
|
|
20230831,103300,18974990,5490,5490,5490,5490,0
|
|
20230831,103200,18974990,5490,5490,5490,5490,0
|
|
20230831,103100,18974990,5490,5490,5490,5490,0
|
|
20230831,103000,18974990,5490,5490,5490,5490,0
|
|
20230831,102900,18974990,5490,5490,5490,5490,0
|
|
20230831,102800,18974990,5490,5490,5490,5490,0
|
|
20230831,102700,18974990,5490,5490,5490,5490,0
|
|
20230831,102600,18974990,5490,5490,5490,5490,0
|
|
20230831,102500,18974990,5490,5490,5490,5490,0
|
|
20230831,102400,18974990,5490,5490,5490,5490,0
|
|
20230831,102300,18974990,5490,5490,5490,5490,0
|
|
20230831,102200,18974990,5490,5490,5490,5490,0
|
|
20230831,102100,18974990,5490,5490,5490,5490,180
|
|
20230831,102000,17986790,5490,5490,5490,5490,0
|
|
20230831,101900,17986790,5490,5490,5490,5490,0
|
|
20230831,101800,17986790,5490,5490,5490,5490,10
|
|
20230831,101700,17931890,5490,5490,5490,5490,0
|
|
20230831,101600,17931890,5490,5490,5490,5490,1
|
|
20230831,101500,17926400,5530,5530,5530,5530,0
|
|
20230831,101400,17926400,5530,5530,5530,5530,0
|
|
20230831,101300,17926400,5530,5530,5530,5530,0
|
|
20230831,101200,17926400,5530,5530,5530,5530,0
|
|
20230831,101100,17926400,5530,5530,5530,5530,0
|
|
20230831,101000,17926400,5530,5530,5530,5530,0
|
|
20230831,100900,17926400,5530,5530,5530,5530,0
|
|
20230831,100800,17926400,5530,5530,5530,5530,0
|
|
20230831,100700,17926400,5530,5530,5530,5530,0
|
|
20230831,100600,17926400,5530,5530,5530,5530,0
|
|
20230831,100500,17926400,5530,5530,5530,5530,0
|
|
20230831,100400,17926400,5530,5530,5530,5530,0
|
|
20230831,100300,17926400,5530,5530,5530,5530,0
|
|
20230831,100200,17926400,5530,5530,5530,5530,0
|
|
20230831,100100,17926400,5530,5530,5530,5530,0
|
|
20230831,100000,17926400,5530,5530,5530,5530,0
|
|
20230831,095900,17926400,5530,5530,5530,5530,0
|
|
20230831,095800,17926400,5530,5510,5530,5510,2
|
|
20230831,095700,17915360,5490,5490,5490,5490,0
|
|
20230831,095600,17915360,5490,5490,5490,5490,0
|
|
20230831,095500,17915360,5490,5490,5490,5490,0
|
|
20230831,095400,17915360,5490,5490,5490,5490,0
|
|
20230831,095300,17915360,5490,5490,5490,5490,7
|
|
20230831,095200,17876930,5500,5500,5500,5500,86
|
|
20230831,095100,17403930,5500,5520,5520,5500,16
|
|
20230831,095000,17315760,5520,5520,5520,5520,0
|
|
20230831,094900,17315760,5520,5520,5520,5520,3
|
|
20230831,094800,17299200,5530,5530,5530,5530,100
|
|
20230831,094700,16746200,5510,5510,5510,5510,0
|
|
20230831,094600,16746200,5510,5510,5510,5510,0
|
|
20230831,094500,16746200,5510,5510,5510,5510,0
|
|
20230831,094400,16746200,5510,5530,5530,5510,600
|
|
20230831,094300,13439760,5530,5530,5530,5530,0
|
|
20230831,094200,13439760,5530,5530,5530,5530,0
|
|
20230831,094100,13439760,5530,5530,5530,5530,0
|
|
20230831,094000,13439760,5530,5530,5530,5530,0
|
|
20230831,093900,13439760,5530,5530,5530,5530,0
|
|
20230831,093800,13439760,5530,5530,5530,5530,0
|
|
20230831,093700,13439760,5530,5530,5530,5530,0
|
|
20230831,093600,13439760,5530,5530,5530,5530,0
|
|
20230831,093500,13439760,5530,5530,5530,5530,0
|
|
20230831,093400,13439760,5530,5530,5530,5530,0
|
|
20230831,093300,13439760,5530,5530,5530,5530,0
|
|
20230831,093200,13439760,5530,5540,5540,5530,195
|
|
20230831,093100,12361400,5560,5560,5560,5560,5
|
|
20230831,093000,12333600,5580,5580,5580,5580,0
|
|
20230831,092900,12333600,5580,5580,5580,5580,1
|
|
20230831,092800,12328020,5570,5570,5570,5570,0
|
|
20230831,092700,12328020,5570,5570,5570,5570,0
|
|
20230831,092600,12328020,5570,5570,5570,5570,4
|
|
20230831,092500,12305740,5550,5550,5550,5550,0
|
|
20230831,092400,12305740,5550,5550,5550,5550,0
|
|
20230831,092300,12305740,5550,5550,5550,5550,0
|
|
20230831,092200,12305740,5550,5550,5550,5550,0
|
|
20230831,092100,12305740,5550,5550,5550,5550,0
|
|
20230831,092000,12305740,5550,5550,5550,5550,0
|
|
20230831,091900,12305740,5550,5550,5550,5550,0
|
|
20230831,091800,12305740,5550,5550,5550,5550,0
|
|
20230831,091700,12305740,5550,5550,5550,5550,0
|
|
20230831,091600,12305740,5550,5550,5550,5550,1
|
|
20230831,091500,12300190,5540,5540,5540,5540,0
|
|
20230831,091400,12300190,5540,5580,5580,5540,200
|
|
20230831,091300,11188130,5590,5590,5590,5590,0
|
|
20230831,091200,11188130,5590,5590,5590,5590,78
|
|
20230831,091100,10752110,5590,5590,5590,5590,0
|
|
20230831,091000,10752110,5590,5590,5590,5590,0
|
|
20230831,090900,10752110,5590,5590,5590,5590,0
|
|
20230831,090800,10752110,5590,5590,5590,5590,3
|
|
20230831,090700,10735340,5590,5570,5590,5570,93
|
|
20230831,090600,10217310,5570,5570,5570,5570,1
|
|
20230831,090500,10211740,5560,5560,5560,5560,34
|
|
20230831,090400,10022700,5530,5560,5560,5530,1497
|
|
20230831,090300,1741440,5570,5570,5570,5570,1
|
|
20230831,090200,1735870,5570,5570,5570,5570,1
|
|
20230831,090100,1730300,5570,5570,5570,5570,242
|
|
20230831,090000,382360,5570,5530,5570,5530,69
|