617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,191400,74891070,5090,5090,5090,5090,190
|
|
20230831,191300,74891070,5090,5090,5090,5090,0
|
|
20230831,191200,74891070,5090,5090,5090,5090,0
|
|
20230831,191100,74891070,5090,5090,5090,5090,0
|
|
20230831,191000,74891070,5090,5090,5090,5090,0
|
|
20230831,190900,74891070,5090,5090,5090,5090,0
|
|
20230831,190800,74891070,5090,5090,5090,5090,0
|
|
20230831,190700,74891070,5090,5090,5090,5090,0
|
|
20230831,190600,74891070,5090,5090,5090,5090,0
|
|
20230831,190500,74891070,5090,5090,5090,5090,0
|
|
20230831,190400,74891070,5090,5090,5090,5090,0
|
|
20230831,190300,74891070,5090,5090,5090,5090,0
|
|
20230831,190200,74891070,5090,5090,5090,5090,0
|
|
20230831,190100,74891070,5090,5090,5090,5090,0
|
|
20230831,190000,74891070,5090,5090,5090,5090,0
|
|
20230831,185900,74891070,5090,5090,5090,5090,0
|
|
20230831,185800,74891070,5090,5090,5090,5090,0
|
|
20230831,185700,74891070,5090,5090,5090,5090,0
|
|
20230831,185600,74891070,5090,5090,5090,5090,0
|
|
20230831,185500,74891070,5090,5090,5090,5090,0
|
|
20230831,185400,74891070,5090,5090,5090,5090,0
|
|
20230831,185300,74891070,5090,5090,5090,5090,0
|
|
20230831,185200,74891070,5090,5090,5090,5090,0
|
|
20230831,185100,74891070,5090,5090,5090,5090,0
|
|
20230831,185000,74891070,5090,5090,5090,5090,0
|
|
20230831,184900,74891070,5090,5090,5090,5090,0
|
|
20230831,184800,74891070,5090,5090,5090,5090,0
|
|
20230831,184700,74891070,5090,5090,5090,5090,0
|
|
20230831,184600,74891070,5090,5090,5090,5090,0
|
|
20230831,184500,74891070,5090,5090,5090,5090,0
|
|
20230831,184400,74891070,5090,5090,5090,5090,190
|
|
20230831,184300,74891070,5090,5090,5090,5090,0
|
|
20230831,184200,74891070,5090,5090,5090,5090,0
|
|
20230831,184100,74891070,5090,5090,5090,5090,0
|
|
20230831,184000,74891070,5090,5090,5090,5090,0
|
|
20230831,183900,74891070,5090,5090,5090,5090,0
|
|
20230831,183800,74891070,5090,5090,5090,5090,0
|
|
20230831,183700,74891070,5090,5090,5090,5090,0
|
|
20230831,183600,74891070,5090,5090,5090,5090,0
|
|
20230831,183500,74891070,5090,5090,5090,5090,0
|
|
20230831,183400,74891070,5090,5090,5090,5090,0
|
|
20230831,183300,74891070,5090,5090,5090,5090,0
|
|
20230831,183200,74891070,5090,5090,5090,5090,0
|
|
20230831,183100,74891070,5090,5090,5090,5090,0
|
|
20230831,183000,74891070,5090,5090,5090,5090,0
|
|
20230831,182900,74891070,5090,5090,5090,5090,0
|
|
20230831,182800,74891070,5090,5090,5090,5090,0
|
|
20230831,182700,74891070,5090,5090,5090,5090,0
|
|
20230831,182600,74891070,5090,5090,5090,5090,0
|
|
20230831,182500,74891070,5090,5090,5090,5090,0
|
|
20230831,182400,74891070,5090,5090,5090,5090,0
|
|
20230831,182300,74891070,5090,5090,5090,5090,0
|
|
20230831,182200,74891070,5090,5090,5090,5090,0
|
|
20230831,182100,74891070,5090,5090,5090,5090,0
|
|
20230831,182000,74891070,5090,5090,5090,5090,0
|
|
20230831,181900,74891070,5090,5090,5090,5090,0
|
|
20230831,181800,74891070,5090,5090,5090,5090,0
|
|
20230831,181700,74891070,5090,5090,5090,5090,0
|
|
20230831,181600,74891070,5090,5090,5090,5090,0
|
|
20230831,181500,74891070,5090,5090,5090,5090,0
|
|
20230831,181400,74891070,5090,5090,5090,5090,190
|
|
20230831,181300,74891070,5090,5090,5090,5090,0
|
|
20230831,181200,74891070,5090,5090,5090,5090,0
|
|
20230831,181100,74891070,5090,5090,5090,5090,0
|
|
20230831,181000,74891070,5090,5090,5090,5090,0
|
|
20230831,180900,74891070,5090,5090,5090,5090,0
|
|
20230831,180800,74891070,5090,5090,5090,5090,0
|
|
20230831,180700,74891070,5090,5090,5090,5090,0
|
|
20230831,180600,74891070,5090,5090,5090,5090,0
|
|
20230831,180500,74891070,5090,5090,5090,5090,0
|
|
20230831,180400,74891070,5090,5090,5090,5090,0
|
|
20230831,180300,74891070,5090,5090,5090,5090,0
|
|
20230831,180200,74891070,5090,5090,5090,5090,0
|
|
20230831,180100,74891070,5090,5090,5090,5090,0
|
|
20230831,180000,74891070,5090,5090,5090,5090,0
|
|
20230831,175900,74891070,5090,5090,5090,5090,0
|
|
20230831,175800,74891070,5090,5090,5090,5090,0
|
|
20230831,175700,74891070,5090,5090,5090,5090,0
|
|
20230831,175600,74891070,5090,5090,5090,5090,0
|
|
20230831,175500,74891070,5090,5090,5090,5090,0
|
|
20230831,175400,74891070,5090,5090,5090,5090,0
|
|
20230831,175300,74891070,5090,5090,5090,5090,0
|
|
20230831,175200,74891070,5090,5090,5090,5090,0
|
|
20230831,175100,74891070,5090,5090,5090,5090,0
|
|
20230831,175000,74891070,5090,5090,5090,5090,0
|
|
20230831,174900,74891070,5090,5090,5090,5090,0
|
|
20230831,174800,74891070,5090,5090,5090,5090,0
|
|
20230831,174700,74891070,5090,5090,5090,5090,0
|
|
20230831,174600,74891070,5090,5090,5090,5090,0
|
|
20230831,174500,74891070,5090,5090,5090,5090,0
|
|
20230831,174400,74891070,5090,5090,5090,5090,190
|
|
20230831,174300,74891070,5090,5090,5090,5090,0
|
|
20230831,174200,74891070,5090,5090,5090,5090,0
|
|
20230831,174100,74891070,5090,5090,5090,5090,0
|
|
20230831,174000,74891070,5090,5090,5090,5090,0
|
|
20230831,173900,74891070,5090,5090,5090,5090,0
|
|
20230831,173800,74891070,5090,5090,5090,5090,0
|
|
20230831,173700,74891070,5090,5090,5090,5090,0
|
|
20230831,173600,74891070,5090,5090,5090,5090,0
|
|
20230831,173500,74891070,5090,5090,5090,5090,0
|
|
20230831,173400,74891070,5090,5090,5090,5090,0
|
|
20230831,173300,74891070,5090,5090,5090,5090,0
|
|
20230831,173200,74891070,5090,5090,5090,5090,0
|
|
20230831,173100,74891070,5090,5090,5090,5090,0
|
|
20230831,173000,74891070,5090,5090,5090,5090,0
|
|
20230831,172900,74891070,5090,5090,5090,5090,0
|
|
20230831,172800,74891070,5090,5090,5090,5090,0
|
|
20230831,172700,74891070,5090,5090,5090,5090,0
|
|
20230831,172600,74891070,5090,5090,5090,5090,0
|
|
20230831,172500,74891070,5090,5090,5090,5090,0
|
|
20230831,172400,74891070,5090,5090,5090,5090,0
|
|
20230831,172300,74891070,5090,5090,5090,5090,0
|
|
20230831,172200,74891070,5090,5090,5090,5090,0
|
|
20230831,172100,74891070,5090,5090,5090,5090,0
|
|
20230831,172000,74891070,5090,5090,5090,5090,0
|
|
20230831,171900,74891070,5090,5090,5090,5090,0
|
|
20230831,171800,74891070,5090,5090,5090,5090,0
|
|
20230831,171700,74891070,5090,5090,5090,5090,0
|
|
20230831,171600,74891070,5090,5090,5090,5090,0
|
|
20230831,171500,74891070,5090,5090,5090,5090,0
|
|
20230831,171400,74891070,5090,5090,5090,5090,190
|
|
20230831,171300,74891070,5090,5090,5090,5090,0
|
|
20230831,171200,74891070,5090,5090,5090,5090,0
|
|
20230831,171100,74891070,5090,5090,5090,5090,0
|
|
20230831,171000,74891070,5090,5090,5090,5090,0
|
|
20230831,170900,74891070,5090,5090,5090,5090,0
|
|
20230831,170800,74891070,5090,5090,5090,5090,0
|
|
20230831,170700,74891070,5090,5090,5090,5090,0
|
|
20230831,170600,74891070,5090,5090,5090,5090,0
|
|
20230831,170500,74891070,5090,5090,5090,5090,0
|
|
20230831,170400,74891070,5090,5090,5090,5090,0
|
|
20230831,170300,74891070,5090,5090,5090,5090,0
|
|
20230831,170200,74891070,5090,5090,5090,5090,0
|
|
20230831,170100,74891070,5090,5090,5090,5090,0
|
|
20230831,170000,74891070,5090,5090,5090,5090,0
|
|
20230831,165900,74891070,5090,5090,5090,5090,0
|
|
20230831,165800,74891070,5090,5090,5090,5090,0
|
|
20230831,165700,74891070,5090,5090,5090,5090,0
|
|
20230831,165600,74891070,5090,5090,5090,5090,0
|
|
20230831,165500,74891070,5090,5090,5090,5090,0
|
|
20230831,165400,74891070,5090,5090,5090,5090,0
|
|
20230831,165300,74891070,5090,5090,5090,5090,0
|
|
20230831,165200,74891070,5090,5090,5090,5090,0
|
|
20230831,165100,74891070,5090,5090,5090,5090,0
|
|
20230831,165000,74891070,5090,5090,5090,5090,0
|
|
20230831,164900,74891070,5090,5090,5090,5090,0
|
|
20230831,164800,74891070,5090,5090,5090,5090,0
|
|
20230831,164700,74891070,5090,5090,5090,5090,0
|
|
20230831,164600,74891070,5090,5090,5090,5090,0
|
|
20230831,164500,74891070,5090,5090,5090,5090,0
|
|
20230831,164400,74891070,5090,5090,5090,5090,190
|
|
20230831,164300,74891070,5090,5090,5090,5090,0
|
|
20230831,164200,74891070,5090,5090,5090,5090,0
|
|
20230831,164100,74891070,5090,5090,5090,5090,0
|
|
20230831,164000,74891070,5090,5090,5090,5090,0
|
|
20230831,163900,74891070,5090,5090,5090,5090,0
|
|
20230831,163800,74891070,5090,5090,5090,5090,0
|
|
20230831,163700,74891070,5090,5090,5090,5090,0
|
|
20230831,163600,74891070,5090,5090,5090,5090,0
|
|
20230831,163500,74891070,5090,5090,5090,5090,0
|
|
20230831,163400,74891070,5090,5090,5090,5090,0
|
|
20230831,163300,74891070,5090,5090,5090,5090,0
|
|
20230831,163200,74891070,5090,5090,5090,5090,0
|
|
20230831,163100,74891070,5090,5090,5090,5090,0
|
|
20230831,163000,74891070,5090,5090,5090,5090,0
|
|
20230831,162900,74891070,5090,5090,5090,5090,0
|
|
20230831,162800,74891070,5090,5090,5090,5090,0
|
|
20230831,162700,74891070,5090,5090,5090,5090,0
|
|
20230831,162600,74891070,5090,5090,5090,5090,0
|
|
20230831,162500,74891070,5090,5090,5090,5090,0
|
|
20230831,162400,74891070,5090,5090,5090,5090,0
|
|
20230831,162300,74891070,5090,5090,5090,5090,0
|
|
20230831,162200,74891070,5090,5090,5090,5090,0
|
|
20230831,162100,74891070,5090,5090,5090,5090,0
|
|
20230831,162000,74891070,5090,5090,5090,5090,0
|
|
20230831,161900,74891070,5090,5090,5090,5090,0
|
|
20230831,161800,74891070,5090,5090,5090,5090,0
|
|
20230831,161700,74891070,5090,5090,5090,5090,0
|
|
20230831,161600,74891070,5090,5090,5090,5090,0
|
|
20230831,161500,74891070,5090,5090,5090,5090,0
|
|
20230831,161400,74891070,5090,5090,5090,5090,190
|
|
20230831,161300,74891070,5090,5090,5090,5090,0
|
|
20230831,161200,74891070,5090,5090,5090,5090,0
|
|
20230831,161100,74891070,5090,5090,5090,5090,0
|
|
20230831,161000,74891070,5090,5090,5090,5090,0
|
|
20230831,160900,74891070,5090,5090,5090,5090,0
|
|
20230831,160800,74891070,5090,5090,5090,5090,0
|
|
20230831,160700,74891070,5090,5090,5090,5090,0
|
|
20230831,160600,74891070,5090,5090,5090,5090,0
|
|
20230831,160500,74891070,5090,5090,5090,5090,0
|
|
20230831,160400,74891070,5090,5090,5090,5090,0
|
|
20230831,160300,74891070,5090,5090,5090,5090,0
|
|
20230831,160200,74891070,5090,5090,5090,5090,0
|
|
20230831,160100,74891070,5090,5090,5090,5090,0
|
|
20230831,160000,74891070,5090,5090,5090,5090,0
|
|
20230831,155900,74891070,5090,5090,5090,5090,0
|
|
20230831,155800,74891070,5090,5090,5090,5090,0
|
|
20230831,155700,74891070,5090,5090,5090,5090,0
|
|
20230831,155600,74891070,5090,5090,5090,5090,0
|
|
20230831,155500,74891070,5090,5090,5090,5090,0
|
|
20230831,155400,74891070,5090,5090,5090,5090,0
|
|
20230831,155300,74891070,5090,5090,5090,5090,0
|
|
20230831,155200,74891070,5090,5090,5090,5090,0
|
|
20230831,155100,74891070,5090,5090,5090,5090,0
|
|
20230831,155000,74891070,5090,5090,5090,5090,0
|
|
20230831,154900,74891070,5090,5090,5090,5090,0
|
|
20230831,154800,74891070,5090,5090,5090,5090,0
|
|
20230831,154700,74891070,5090,5090,5090,5090,0
|
|
20230831,154600,74891070,5090,5090,5090,5090,0
|
|
20230831,154500,74891070,5090,5090,5090,5090,0
|
|
20230831,154400,74891070,5090,5090,5090,5090,190
|
|
20230831,154300,74891070,5090,5090,5090,5090,0
|
|
20230831,154200,74891070,5090,5090,5090,5090,0
|
|
20230831,154100,74891070,5090,5090,5090,5090,0
|
|
20230831,154000,74891070,5090,5090,5090,5090,0
|
|
20230831,153900,74891070,5090,5090,5090,5090,0
|
|
20230831,153800,74891070,5090,5090,5090,5090,0
|
|
20230831,153700,74891070,5090,5090,5090,5090,0
|
|
20230831,153600,74891070,5090,5090,5090,5090,0
|
|
20230831,153500,74891070,5090,5090,5090,5090,0
|
|
20230831,153400,74891070,5090,5090,5090,5090,0
|
|
20230831,153300,74891070,5090,5090,5090,5090,0
|
|
20230831,153200,74891070,5090,5090,5090,5090,0
|
|
20230831,153100,74891070,5090,5090,5090,5090,0
|
|
20230831,153000,74891070,5090,5090,5090,5090,190
|
|
20230831,152900,73923970,5090,5090,5090,5090,0
|
|
20230831,152800,73923970,5090,5090,5090,5090,0
|
|
20230831,152700,73923970,5090,5090,5090,5090,0
|
|
20230831,152600,73923970,5090,5090,5090,5090,0
|
|
20230831,152500,73923970,5090,5090,5090,5090,0
|
|
20230831,152400,73923970,5090,5090,5090,5090,0
|
|
20230831,152300,73923970,5090,5090,5090,5090,0
|
|
20230831,152200,73923970,5090,5090,5090,5090,0
|
|
20230831,152100,73923970,5090,5090,5090,5090,0
|
|
20230831,152000,73923970,5090,5090,5090,5090,0
|
|
20230831,151900,73923970,5090,5090,5090,5090,3
|
|
20230831,151800,73908700,5090,5090,5090,5090,0
|
|
20230831,151700,73908700,5090,5090,5090,5090,4
|
|
20230831,151600,73888340,5090,5090,5090,5090,16
|
|
20230831,151500,73806900,5090,5090,5090,5090,6
|
|
20230831,151400,73776360,5090,5090,5090,5090,0
|
|
20230831,151300,73776360,5090,5090,5090,5090,0
|
|
20230831,151200,73776360,5090,5090,5090,5090,0
|
|
20230831,151100,73776360,5090,5090,5090,5090,13
|
|
20230831,151000,73710190,5070,5070,5070,5070,7
|
|
20230831,150900,73674700,5090,5090,5090,5090,0
|
|
20230831,150800,73674700,5090,5090,5090,5090,7
|
|
20230831,150700,73639070,5090,5090,5090,5090,11
|
|
20230831,150600,73583080,5070,5070,5070,5070,50
|
|
20230831,150500,73329580,5070,5070,5070,5070,0
|
|
20230831,150400,73329580,5070,5070,5070,5070,0
|
|
20230831,150300,73329580,5070,5070,5070,5070,0
|
|
20230831,150200,73329580,5070,5070,5070,5070,0
|
|
20230831,150100,73329580,5070,5070,5070,5070,1
|
|
20230831,150000,73324510,5090,5090,5090,5090,9
|
|
20230831,145900,73278700,5090,5090,5090,5090,0
|
|
20230831,145800,73278700,5090,5090,5090,5090,0
|
|
20230831,145700,73278700,5090,5090,5090,5090,0
|
|
20230831,145600,73278700,5090,5090,5090,5090,0
|
|
20230831,145500,73278700,5090,5090,5090,5090,0
|
|
20230831,145400,73278700,5090,5090,5090,5090,0
|
|
20230831,145300,73278700,5090,5090,5090,5090,0
|
|
20230831,145200,73278700,5090,5090,5090,5090,0
|
|
20230831,145100,73278700,5090,5090,5090,5090,0
|
|
20230831,145000,73278700,5090,5090,5090,5090,0
|
|
20230831,144900,73278700,5090,5090,5090,5090,0
|
|
20230831,144800,73278700,5090,5090,5090,5090,10
|
|
20230831,144700,73227800,5090,5090,5090,5090,0
|
|
20230831,144600,73227800,5090,5090,5090,5090,0
|
|
20230831,144500,73227800,5090,5090,5090,5090,0
|
|
20230831,144400,73227800,5090,5090,5090,5090,0
|
|
20230831,144300,73227800,5090,5090,5090,5090,0
|
|
20230831,144200,73227800,5090,5090,5090,5090,0
|
|
20230831,144100,73227800,5090,5090,5090,5090,0
|
|
20230831,144000,73227800,5090,5090,5090,5090,0
|
|
20230831,143900,73227800,5090,5090,5090,5090,0
|
|
20230831,143800,73227800,5090,5090,5090,5090,0
|
|
20230831,143700,73227800,5090,5090,5090,5090,0
|
|
20230831,143600,73227800,5090,5090,5090,5090,4
|
|
20230831,143500,73207440,5090,5090,5090,5090,0
|
|
20230831,143400,73207440,5090,5090,5090,5090,0
|
|
20230831,143300,73207440,5090,5090,5090,5090,0
|
|
20230831,143200,73207440,5090,5090,5090,5090,0
|
|
20230831,143100,73207440,5090,5090,5090,5090,0
|
|
20230831,143000,73207440,5090,5090,5090,5090,1
|
|
20230831,142900,73202350,5090,5090,5090,5090,2
|
|
20230831,142800,73192170,5060,5100,5100,5060,356
|
|
20230831,142700,71390730,5100,5100,5100,5100,10
|
|
20230831,142600,71339730,5100,5100,5100,5100,0
|
|
20230831,142500,71339730,5100,5090,5100,5090,185
|
|
20230831,142400,70397710,5090,5090,5090,5090,0
|
|
20230831,142300,70397710,5090,5090,5090,5090,0
|
|
20230831,142200,70397710,5090,5090,5090,5090,0
|
|
20230831,142100,70397710,5090,5090,5090,5090,40
|
|
20230831,142000,70194110,5090,5090,5090,5090,1
|
|
20230831,141900,70189020,5080,5080,5080,5080,20
|
|
20230831,141800,70087420,5090,5070,5090,5060,1258
|
|
20230831,141700,63718410,5090,5090,5090,5090,0
|
|
20230831,141600,63718410,5090,5090,5090,5090,0
|
|
20230831,141500,63718410,5090,5090,5090,5090,0
|
|
20230831,141400,63718410,5090,5090,5090,5090,0
|
|
20230831,141300,63718410,5090,5090,5090,5090,0
|
|
20230831,141200,63718410,5090,5090,5090,5090,0
|
|
20230831,141100,63718410,5090,5090,5090,5090,0
|
|
20230831,141000,63718410,5090,5090,5090,5090,0
|
|
20230831,140900,63718410,5090,5090,5090,5090,0
|
|
20230831,140800,63718410,5090,5090,5090,5090,0
|
|
20230831,140700,63718410,5090,5090,5090,5090,0
|
|
20230831,140600,63718410,5090,5090,5090,5090,6
|
|
20230831,140500,63687870,5110,5110,5110,5110,0
|
|
20230831,140400,63687870,5110,5110,5110,5110,0
|
|
20230831,140300,63687870,5110,5110,5110,5110,0
|
|
20230831,140200,63687870,5110,5110,5110,5110,0
|
|
20230831,140100,63687870,5110,5110,5110,5110,0
|
|
20230831,140000,63687870,5110,5110,5110,5110,0
|
|
20230831,135900,63687870,5110,5110,5110,5110,0
|
|
20230831,135800,63687870,5110,5110,5110,5110,0
|
|
20230831,135700,63687870,5110,5110,5110,5110,0
|
|
20230831,135600,63687870,5110,5110,5110,5110,0
|
|
20230831,135500,63687870,5110,5110,5110,5110,0
|
|
20230831,135400,63687870,5110,5110,5110,5110,0
|
|
20230831,135300,63687870,5110,5110,5110,5110,0
|
|
20230831,135200,63687870,5110,5110,5110,5110,0
|
|
20230831,135100,63687870,5110,5060,5110,5060,541
|
|
20230831,135000,60948680,5100,5100,5100,5100,0
|
|
20230831,134900,60948680,5100,5100,5100,5100,0
|
|
20230831,134800,60948680,5100,5100,5100,5100,0
|
|
20230831,134700,60948680,5100,5100,5100,5100,37
|
|
20230831,134600,60759980,5060,5060,5060,5060,0
|
|
20230831,134500,60759980,5060,5060,5060,5060,0
|
|
20230831,134400,60759980,5060,5060,5060,5060,0
|
|
20230831,134300,60759980,5060,5060,5060,5060,0
|
|
20230831,134200,60759980,5060,5060,5060,5060,0
|
|
20230831,134100,60759980,5060,5060,5060,5060,0
|
|
20230831,134000,60759980,5060,5060,5060,5060,0
|
|
20230831,133900,60759980,5060,5060,5060,5060,0
|
|
20230831,133800,60759980,5060,5060,5060,5060,0
|
|
20230831,133700,60759980,5060,5060,5060,5060,0
|
|
20230831,133600,60759980,5060,5060,5060,5060,0
|
|
20230831,133500,60759980,5060,5060,5060,5060,0
|
|
20230831,133400,60759980,5060,5060,5060,5060,0
|
|
20230831,133300,60759980,5060,5060,5060,5060,0
|
|
20230831,133200,60759980,5060,5060,5060,5060,0
|
|
20230831,133100,60759980,5060,5060,5060,5060,0
|
|
20230831,133000,60759980,5060,5060,5060,5060,0
|
|
20230831,132900,60759980,5060,5060,5060,5060,495
|
|
20230831,132800,58255280,5070,5070,5070,5070,710
|
|
20230831,132700,54655580,5070,5070,5110,5070,753
|
|
20230831,132600,50836230,5070,5070,5070,5070,0
|
|
20230831,132500,50836230,5070,5070,5070,5070,0
|
|
20230831,132400,50836230,5070,5070,5070,5070,0
|
|
20230831,132300,50836230,5070,5070,5070,5070,0
|
|
20230831,132200,50836230,5070,5070,5070,5070,0
|
|
20230831,132100,50836230,5070,5070,5070,5070,0
|
|
20230831,132000,50836230,5070,5070,5070,5070,0
|
|
20230831,131900,50836230,5070,5070,5070,5070,0
|
|
20230831,131800,50836230,5070,5070,5070,5070,0
|
|
20230831,131700,50836230,5070,5070,5070,5070,7
|
|
20230831,131600,50800740,5070,5090,5090,5070,336
|
|
20230831,131500,49094820,5110,5110,5110,5110,0
|
|
20230831,131400,49094820,5110,5110,5110,5110,0
|
|
20230831,131300,49094820,5110,5110,5110,5110,0
|
|
20230831,131200,49094820,5110,5110,5110,5110,1
|
|
20230831,131100,49089710,5110,5110,5110,5110,0
|
|
20230831,131000,49089710,5110,5110,5110,5110,37
|
|
20230831,130900,48900640,5110,5110,5110,5110,0
|
|
20230831,130800,48900640,5110,5110,5110,5110,1
|
|
20230831,130700,48895530,5110,5110,5110,5110,0
|
|
20230831,130600,48895530,5110,5110,5110,5110,0
|
|
20230831,130500,48895530,5110,5110,5110,5110,0
|
|
20230831,130400,48895530,5110,5110,5110,5110,0
|
|
20230831,130300,48895530,5110,5110,5110,5110,0
|
|
20230831,130200,48895530,5110,5110,5110,5110,0
|
|
20230831,130100,48895530,5110,5110,5110,5110,0
|
|
20230831,130000,48895530,5110,5110,5110,5110,0
|
|
20230831,125900,48895530,5110,5110,5110,5110,3
|
|
20230831,125800,48880200,5110,5110,5110,5110,10
|
|
20230831,125700,48829100,5110,5110,5110,5110,0
|
|
20230831,125600,48829100,5110,5110,5110,5110,0
|
|
20230831,125500,48829100,5110,5110,5110,5110,0
|
|
20230831,125400,48829100,5110,5110,5110,5110,0
|
|
20230831,125300,48829100,5110,5110,5110,5110,0
|
|
20230831,125200,48829100,5110,5110,5110,5110,0
|
|
20230831,125100,48829100,5110,5110,5110,5110,0
|
|
20230831,125000,48829100,5110,5110,5110,5110,6
|
|
20230831,124900,48798440,5080,5080,5080,5080,30
|
|
20230831,124800,48646040,5090,5090,5090,5090,0
|
|
20230831,124700,48646040,5090,5090,5090,5090,0
|
|
20230831,124600,48646040,5090,5090,5090,5090,0
|
|
20230831,124500,48646040,5090,5090,5090,5090,90
|
|
20230831,124400,48187940,5110,5110,5110,5110,0
|
|
20230831,124300,48187940,5110,5090,5110,5090,2
|
|
20230831,124200,48177740,5100,5100,5120,5100,76
|
|
20230831,124100,47790100,5100,5100,5100,5100,0
|
|
20230831,124000,47790100,5100,5100,5100,5100,0
|
|
20230831,123900,47790100,5100,5100,5100,5100,1
|
|
20230831,123800,47785000,5070,5070,5070,5070,20
|
|
20230831,123700,47683600,5080,5080,5080,5080,48
|
|
20230831,123600,47439760,5090,5090,5090,5090,0
|
|
20230831,123500,47439760,5090,5090,5090,5090,100
|
|
20230831,123400,46930760,5090,5090,5090,5090,0
|
|
20230831,123300,46930760,5090,5090,5090,5090,0
|
|
20230831,123200,46930760,5090,5090,5090,5090,0
|
|
20230831,123100,46930760,5090,5090,5090,5090,0
|
|
20230831,123000,46930760,5090,5090,5090,5090,80
|
|
20230831,122900,46523560,5090,5090,5090,5090,0
|
|
20230831,122800,46523560,5090,5090,5090,5090,0
|
|
20230831,122700,46523560,5090,5090,5090,5090,0
|
|
20230831,122600,46523560,5090,5090,5090,5090,0
|
|
20230831,122500,46523560,5090,5090,5090,5090,0
|
|
20230831,122400,46523560,5090,5090,5090,5090,0
|
|
20230831,122300,46523560,5090,5090,5090,5090,1
|
|
20230831,122200,46518470,5100,5100,5100,5100,0
|
|
20230831,122100,46518470,5100,5100,5100,5100,0
|
|
20230831,122000,46518470,5100,5100,5100,5100,0
|
|
20230831,121900,46518470,5100,5100,5100,5100,437
|
|
20230831,121800,44289770,5100,5100,5100,5100,0
|
|
20230831,121700,44289770,5100,5100,5100,5100,0
|
|
20230831,121600,44289770,5100,5110,5120,5100,592
|
|
20230831,121500,41266980,5100,5100,5100,5100,0
|
|
20230831,121400,41266980,5100,5100,5100,5100,0
|
|
20230831,121300,41266980,5100,5100,5100,5100,0
|
|
20230831,121200,41266980,5100,5100,5100,5100,0
|
|
20230831,121100,41266980,5100,5100,5100,5100,0
|
|
20230831,121000,41266980,5100,5100,5100,5100,0
|
|
20230831,120900,41266980,5100,5100,5100,5100,0
|
|
20230831,120800,41266980,5100,5100,5100,5100,0
|
|
20230831,120700,41266980,5100,5100,5100,5100,0
|
|
20230831,120600,41266980,5100,5100,5100,5100,0
|
|
20230831,120500,41266980,5100,5100,5100,5100,0
|
|
20230831,120400,41266980,5100,5100,5100,5100,0
|
|
20230831,120300,41266980,5100,5100,5100,5100,0
|
|
20230831,120200,41266980,5100,5100,5100,5100,0
|
|
20230831,120100,41266980,5100,5100,5100,5100,0
|
|
20230831,120000,41266980,5100,5100,5100,5100,44
|
|
20230831,115900,41042580,5120,5120,5120,5120,0
|
|
20230831,115800,41042580,5120,5120,5120,5120,0
|
|
20230831,115700,41042580,5120,5120,5120,5120,0
|
|
20230831,115600,41042580,5120,5120,5120,5120,0
|
|
20230831,115500,41042580,5120,5120,5120,5120,0
|
|
20230831,115400,41042580,5120,5120,5120,5120,36
|
|
20230831,115300,40858260,5100,5100,5100,5100,0
|
|
20230831,115200,40858260,5100,5100,5100,5100,13
|
|
20230831,115100,40791960,5090,5090,5090,5090,0
|
|
20230831,115000,40791960,5090,5090,5090,5090,0
|
|
20230831,114900,40791960,5090,5090,5090,5090,0
|
|
20230831,114800,40791960,5090,5090,5090,5090,0
|
|
20230831,114700,40791960,5090,5090,5090,5090,0
|
|
20230831,114600,40791960,5090,5090,5090,5090,0
|
|
20230831,114500,40791960,5090,5090,5090,5090,0
|
|
20230831,114400,40791960,5090,5090,5090,5090,0
|
|
20230831,114300,40791960,5090,5090,5090,5090,0
|
|
20230831,114200,40791960,5090,5090,5090,5090,31
|
|
20230831,114100,40634170,5120,5120,5120,5120,0
|
|
20230831,114000,40634170,5120,5120,5120,5120,0
|
|
20230831,113900,40634170,5120,5120,5120,5120,0
|
|
20230831,113800,40634170,5120,5120,5120,5120,0
|
|
20230831,113700,40634170,5120,5120,5120,5120,0
|
|
20230831,113600,40634170,5120,5120,5120,5120,0
|
|
20230831,113500,40634170,5120,5120,5120,5120,0
|
|
20230831,113400,40634170,5120,5120,5120,5120,0
|
|
20230831,113300,40634170,5120,5120,5120,5120,0
|
|
20230831,113200,40634170,5120,5120,5120,5120,0
|
|
20230831,113100,40634170,5120,5120,5120,5120,0
|
|
20230831,113000,40634170,5120,5120,5120,5120,0
|
|
20230831,112900,40634170,5120,5120,5120,5120,0
|
|
20230831,112800,40634170,5120,5110,5120,5110,10
|
|
20230831,112700,40583060,5110,5110,5110,5110,0
|
|
20230831,112600,40583060,5110,5110,5110,5110,10
|
|
20230831,112500,40531960,5110,5110,5110,5110,0
|
|
20230831,112400,40531960,5110,5110,5110,5110,0
|
|
20230831,112300,40531960,5110,5110,5110,5110,0
|
|
20230831,112200,40531960,5110,5110,5110,5110,0
|
|
20230831,112100,40531960,5110,5110,5110,5110,0
|
|
20230831,112000,40531960,5110,5110,5110,5110,200
|
|
20230831,111900,39509960,5100,5100,5100,5100,0
|
|
20230831,111800,39509960,5100,5100,5100,5100,0
|
|
20230831,111700,39509960,5100,5100,5100,5100,0
|
|
20230831,111600,39509960,5100,5100,5100,5100,10
|
|
20230831,111500,39458960,5090,5090,5090,5090,0
|
|
20230831,111400,39458960,5090,5090,5090,5090,0
|
|
20230831,111300,39458960,5090,5100,5100,5090,50
|
|
20230831,111200,39204000,5110,5110,5110,5110,0
|
|
20230831,111100,39204000,5110,5110,5110,5110,0
|
|
20230831,111000,39204000,5110,5110,5110,5110,0
|
|
20230831,110900,39204000,5110,5110,5110,5110,200
|
|
20230831,110800,38182000,5110,5110,5110,5110,0
|
|
20230831,110700,38182000,5110,5110,5110,5110,0
|
|
20230831,110600,38182000,5110,5110,5110,5110,0
|
|
20230831,110500,38182000,5110,5120,5120,5110,84
|
|
20230831,110400,37752740,5120,5120,5120,5120,0
|
|
20230831,110300,37752740,5120,5120,5120,5120,0
|
|
20230831,110200,37752740,5120,5120,5120,5120,0
|
|
20230831,110100,37752740,5120,5100,5120,5090,204
|
|
20230831,110000,36712860,5090,5090,5090,5090,3
|
|
20230831,105900,36697590,5090,5090,5090,5090,12
|
|
20230831,105800,36636510,5090,5090,5090,5090,150
|
|
20230831,105700,35873010,5090,5090,5090,5090,118
|
|
20230831,105600,35272390,5090,5090,5090,5090,0
|
|
20230831,105500,35272390,5090,5090,5090,5090,0
|
|
20230831,105400,35272390,5090,5110,5110,5090,214
|
|
20230831,105300,34183050,5120,5120,5120,5120,0
|
|
20230831,105200,34183050,5120,5120,5120,5120,0
|
|
20230831,105100,34183050,5120,5120,5120,5120,0
|
|
20230831,105000,34183050,5120,5120,5120,5120,0
|
|
20230831,104900,34183050,5120,5120,5120,5120,0
|
|
20230831,104800,34183050,5120,5120,5120,5120,0
|
|
20230831,104700,34183050,5120,5120,5120,5120,0
|
|
20230831,104600,34183050,5120,5120,5120,5120,13
|
|
20230831,104500,34116490,5120,5120,5120,5120,0
|
|
20230831,104400,34116490,5120,5120,5120,5120,41
|
|
20230831,104300,33906570,5120,5120,5120,5120,0
|
|
20230831,104200,33906570,5120,5120,5120,5120,0
|
|
20230831,104100,33906570,5120,5120,5120,5120,0
|
|
20230831,104000,33906570,5120,5120,5120,5120,0
|
|
20230831,103900,33906570,5120,5120,5120,5120,0
|
|
20230831,103800,33906570,5120,5120,5120,5120,0
|
|
20230831,103700,33906570,5120,5120,5120,5120,0
|
|
20230831,103600,33906570,5120,5110,5120,5110,100
|
|
20230831,103500,33394880,5110,5110,5110,5110,0
|
|
20230831,103400,33394880,5110,5110,5110,5110,0
|
|
20230831,103300,33394880,5110,5090,5110,5090,104
|
|
20230831,103200,32863520,5080,5080,5080,5080,0
|
|
20230831,103100,32863520,5080,5080,5080,5080,0
|
|
20230831,103000,32863520,5080,5080,5080,5080,0
|
|
20230831,102900,32863520,5080,5080,5080,5080,0
|
|
20230831,102800,32863520,5080,5080,5080,5080,0
|
|
20230831,102700,32863520,5080,5080,5080,5080,0
|
|
20230831,102600,32863520,5080,5080,5080,5080,0
|
|
20230831,102500,32863520,5080,5090,5090,5080,453
|
|
20230831,102400,30562270,5120,5120,5120,5120,0
|
|
20230831,102300,30562270,5120,5120,5120,5120,0
|
|
20230831,102200,30562270,5120,5120,5120,5120,0
|
|
20230831,102100,30562270,5120,5120,5120,5120,2
|
|
20230831,102000,30552030,5120,5110,5120,5110,2
|
|
20230831,101900,30541800,5120,5120,5120,5120,0
|
|
20230831,101800,30541800,5120,5080,5120,5080,598
|
|
20230831,101700,27502430,5120,5120,5120,5120,0
|
|
20230831,101600,27502430,5120,5120,5120,5120,0
|
|
20230831,101500,27502430,5120,5110,5120,5110,185
|
|
20230831,101400,26555480,5090,5090,5090,5090,0
|
|
20230831,101300,26555480,5090,5090,5090,5090,0
|
|
20230831,101200,26555480,5090,5090,5090,5090,781
|
|
20230831,101100,22580190,5120,5120,5120,5120,0
|
|
20230831,101000,22580190,5120,5120,5120,5120,0
|
|
20230831,100900,22580190,5120,5120,5120,5120,0
|
|
20230831,100800,22580190,5120,5120,5120,5120,0
|
|
20230831,100700,22580190,5120,5120,5120,5120,0
|
|
20230831,100600,22580190,5120,5110,5120,5110,100
|
|
20230831,100500,22068790,5120,5120,5120,5120,0
|
|
20230831,100400,22068790,5120,5120,5120,5120,0
|
|
20230831,100300,22068790,5120,5120,5120,5120,0
|
|
20230831,100200,22068790,5120,5090,5120,5090,242
|
|
20230831,100100,20836960,5120,5120,5120,5120,0
|
|
20230831,100000,20836960,5120,5120,5120,5120,0
|
|
20230831,095900,20836960,5120,5120,5120,5120,0
|
|
20230831,095800,20836960,5120,5120,5120,5120,0
|
|
20230831,095700,20836960,5120,5120,5120,5120,0
|
|
20230831,095600,20836960,5120,5120,5120,5120,0
|
|
20230831,095500,20836960,5120,5120,5120,5120,0
|
|
20230831,095400,20836960,5120,5120,5120,5120,0
|
|
20230831,095300,20836960,5120,5120,5120,5120,0
|
|
20230831,095200,20836960,5120,5120,5120,5120,0
|
|
20230831,095100,20836960,5120,5120,5120,5120,0
|
|
20230831,095000,20836960,5120,5120,5120,5120,43
|
|
20230831,094900,20616800,5090,5090,5090,5090,0
|
|
20230831,094800,20616800,5090,5090,5090,5090,0
|
|
20230831,094700,20616800,5090,5090,5090,5090,17
|
|
20230831,094600,20530270,5110,5110,5110,5110,12
|
|
20230831,094500,20468950,5080,5080,5080,5080,0
|
|
20230831,094400,20468950,5080,5080,5080,5080,300
|
|
20230831,094300,18944950,5080,5080,5080,5080,0
|
|
20230831,094200,18944950,5080,5080,5080,5080,0
|
|
20230831,094100,18944950,5080,5080,5080,5080,2
|
|
20230831,094000,18934790,5080,5080,5080,5080,4
|
|
20230831,093900,18914470,5080,5080,5080,5080,2
|
|
20230831,093800,18904310,5080,5080,5080,5080,0
|
|
20230831,093700,18904310,5080,5080,5080,5080,0
|
|
20230831,093600,18904310,5080,5080,5080,5080,431
|
|
20230831,093500,16714830,5120,5120,5120,5120,1
|
|
20230831,093400,16709710,5120,5120,5120,5120,0
|
|
20230831,093300,16709710,5120,5090,5120,5090,311
|
|
20230831,093200,15126690,5120,5120,5120,5120,0
|
|
20230831,093100,15126690,5120,5120,5120,5120,1
|
|
20230831,093000,15121570,5090,5090,5090,5090,4
|
|
20230831,092900,15101210,5090,5090,5090,5090,0
|
|
20230831,092800,15101210,5090,5090,5090,5090,0
|
|
20230831,092700,15101210,5090,5090,5090,5090,0
|
|
20230831,092600,15101210,5090,5090,5090,5090,0
|
|
20230831,092500,15101210,5090,5090,5090,5090,0
|
|
20230831,092400,15101210,5090,5090,5090,5090,0
|
|
20230831,092300,15101210,5090,5090,5090,5090,0
|
|
20230831,092200,15101210,5090,5110,5110,5090,1000
|
|
20230831,092100,10008880,5120,5120,5120,5120,0
|
|
20230831,092000,10008880,5120,5120,5120,5120,0
|
|
20230831,091900,10008880,5120,5120,5120,5120,0
|
|
20230831,091800,10008880,5120,5120,5120,5120,0
|
|
20230831,091700,10008880,5120,5120,5120,5120,300
|
|
20230831,091600,8472880,5120,5120,5120,5120,1
|
|
20230831,091500,8467760,5120,5120,5120,5120,0
|
|
20230831,091400,8467760,5120,5120,5120,5120,0
|
|
20230831,091300,8467760,5120,5130,5130,5120,29
|
|
20230831,091200,8319240,5130,5130,5130,5130,0
|
|
20230831,091100,8319240,5130,5130,5130,5130,0
|
|
20230831,091000,8319240,5130,5130,5130,5120,1135
|
|
20230831,090900,2496740,5150,5150,5150,5150,98
|
|
20230831,090800,1992040,5130,5130,5130,5130,19
|
|
20230831,090700,1894570,5170,5150,5170,5120,42
|
|
20230831,090600,1678060,5150,5150,5150,5150,0
|
|
20230831,090500,1678060,5150,5140,5150,5140,59
|
|
20230831,090400,1374310,5150,5110,5150,5110,100
|
|
20230831,090300,861740,5110,5120,5120,5110,51
|
|
20230831,090200,601000,5110,5110,5110,5110,0
|
|
20230831,090100,601000,5110,5110,5110,5110,0
|
|
20230831,090000,601000,5110,5090,5110,5090,118
|