637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,193400,80400860,10570,10570,10570,10570,624
|
|
20230831,193300,80400860,10570,10570,10570,10570,0
|
|
20230831,193200,80400860,10570,10570,10570,10570,0
|
|
20230831,193100,80400860,10570,10570,10570,10570,0
|
|
20230831,193000,80400860,10570,10570,10570,10570,0
|
|
20230831,192900,80400860,10570,10570,10570,10570,0
|
|
20230831,192800,80400860,10570,10570,10570,10570,0
|
|
20230831,192700,80400860,10570,10570,10570,10570,0
|
|
20230831,192600,80400860,10570,10570,10570,10570,0
|
|
20230831,192500,80400860,10570,10570,10570,10570,0
|
|
20230831,192400,80400860,10570,10570,10570,10570,0
|
|
20230831,192300,80400860,10570,10570,10570,10570,0
|
|
20230831,192200,80400860,10570,10570,10570,10570,0
|
|
20230831,192100,80400860,10570,10570,10570,10570,0
|
|
20230831,192000,80400860,10570,10570,10570,10570,0
|
|
20230831,191900,80400860,10570,10570,10570,10570,0
|
|
20230831,191800,80400860,10570,10570,10570,10570,0
|
|
20230831,191700,80400860,10570,10570,10570,10570,0
|
|
20230831,191600,80400860,10570,10570,10570,10570,0
|
|
20230831,191500,80400860,10570,10570,10570,10570,0
|
|
20230831,191400,80400860,10570,10570,10570,10570,0
|
|
20230831,191300,80400860,10570,10570,10570,10570,0
|
|
20230831,191200,80400860,10570,10570,10570,10570,0
|
|
20230831,191100,80400860,10570,10570,10570,10570,0
|
|
20230831,191000,80400860,10570,10570,10570,10570,0
|
|
20230831,190900,80400860,10570,10570,10570,10570,0
|
|
20230831,190800,80400860,10570,10570,10570,10570,0
|
|
20230831,190700,80400860,10570,10570,10570,10570,0
|
|
20230831,190600,80400860,10570,10570,10570,10570,0
|
|
20230831,190500,80400860,10570,10570,10570,10570,0
|
|
20230831,190400,80400860,10570,10570,10570,10570,624
|
|
20230831,190300,80400860,10570,10570,10570,10570,0
|
|
20230831,190200,80400860,10570,10570,10570,10570,0
|
|
20230831,190100,80400860,10570,10570,10570,10570,0
|
|
20230831,190000,80400860,10570,10570,10570,10570,0
|
|
20230831,185900,80400860,10570,10570,10570,10570,0
|
|
20230831,185800,80400860,10570,10570,10570,10570,0
|
|
20230831,185700,80400860,10570,10570,10570,10570,0
|
|
20230831,185600,80400860,10570,10570,10570,10570,0
|
|
20230831,185500,80400860,10570,10570,10570,10570,0
|
|
20230831,185400,80400860,10570,10570,10570,10570,0
|
|
20230831,185300,80400860,10570,10570,10570,10570,0
|
|
20230831,185200,80400860,10570,10570,10570,10570,0
|
|
20230831,185100,80400860,10570,10570,10570,10570,0
|
|
20230831,185000,80400860,10570,10570,10570,10570,0
|
|
20230831,184900,80400860,10570,10570,10570,10570,0
|
|
20230831,184800,80400860,10570,10570,10570,10570,0
|
|
20230831,184700,80400860,10570,10570,10570,10570,0
|
|
20230831,184600,80400860,10570,10570,10570,10570,0
|
|
20230831,184500,80400860,10570,10570,10570,10570,0
|
|
20230831,184400,80400860,10570,10570,10570,10570,0
|
|
20230831,184300,80400860,10570,10570,10570,10570,0
|
|
20230831,184200,80400860,10570,10570,10570,10570,0
|
|
20230831,184100,80400860,10570,10570,10570,10570,0
|
|
20230831,184000,80400860,10570,10570,10570,10570,0
|
|
20230831,183900,80400860,10570,10570,10570,10570,0
|
|
20230831,183800,80400860,10570,10570,10570,10570,0
|
|
20230831,183700,80400860,10570,10570,10570,10570,0
|
|
20230831,183600,80400860,10570,10570,10570,10570,0
|
|
20230831,183500,80400860,10570,10570,10570,10570,0
|
|
20230831,183400,80400860,10570,10570,10570,10570,624
|
|
20230831,183300,80400860,10570,10570,10570,10570,0
|
|
20230831,183200,80400860,10570,10570,10570,10570,0
|
|
20230831,183100,80400860,10570,10570,10570,10570,0
|
|
20230831,183000,80400860,10570,10570,10570,10570,0
|
|
20230831,182900,80400860,10570,10570,10570,10570,0
|
|
20230831,182800,80400860,10570,10570,10570,10570,0
|
|
20230831,182700,80400860,10570,10570,10570,10570,0
|
|
20230831,182600,80400860,10570,10570,10570,10570,0
|
|
20230831,182500,80400860,10570,10570,10570,10570,0
|
|
20230831,182400,80400860,10570,10570,10570,10570,0
|
|
20230831,182300,80400860,10570,10570,10570,10570,0
|
|
20230831,182200,80400860,10570,10570,10570,10570,0
|
|
20230831,182100,80400860,10570,10570,10570,10570,0
|
|
20230831,182000,80400860,10570,10570,10570,10570,0
|
|
20230831,181900,80400860,10570,10570,10570,10570,0
|
|
20230831,181800,80400860,10570,10570,10570,10570,0
|
|
20230831,181700,80400860,10570,10570,10570,10570,0
|
|
20230831,181600,80400860,10570,10570,10570,10570,0
|
|
20230831,181500,80400860,10570,10570,10570,10570,0
|
|
20230831,181400,80400860,10570,10570,10570,10570,0
|
|
20230831,181300,80400860,10570,10570,10570,10570,0
|
|
20230831,181200,80400860,10570,10570,10570,10570,0
|
|
20230831,181100,80400860,10570,10570,10570,10570,0
|
|
20230831,181000,80400860,10570,10570,10570,10570,0
|
|
20230831,180900,80400860,10570,10570,10570,10570,0
|
|
20230831,180800,80400860,10570,10570,10570,10570,0
|
|
20230831,180700,80400860,10570,10570,10570,10570,0
|
|
20230831,180600,80400860,10570,10570,10570,10570,0
|
|
20230831,180500,80400860,10570,10570,10570,10570,0
|
|
20230831,180400,80400860,10570,10570,10570,10570,624
|
|
20230831,180300,80400860,10570,10570,10570,10570,0
|
|
20230831,180200,80400860,10570,10570,10570,10570,0
|
|
20230831,180100,80400860,10570,10570,10570,10570,0
|
|
20230831,180000,80400860,10570,10570,10570,10570,0
|
|
20230831,175900,80400860,10570,10570,10570,10570,0
|
|
20230831,175800,80400860,10570,10570,10570,10570,0
|
|
20230831,175700,80400860,10570,10570,10570,10570,0
|
|
20230831,175600,80400860,10570,10570,10570,10570,0
|
|
20230831,175500,80400860,10570,10570,10570,10570,0
|
|
20230831,175400,80400860,10570,10570,10570,10570,0
|
|
20230831,175300,80400860,10570,10570,10570,10570,0
|
|
20230831,175200,80400860,10570,10570,10570,10570,0
|
|
20230831,175100,80400860,10570,10570,10570,10570,0
|
|
20230831,175000,80400860,10570,10570,10570,10570,0
|
|
20230831,174900,80400860,10570,10570,10570,10570,0
|
|
20230831,174800,80400860,10570,10570,10570,10570,0
|
|
20230831,174700,80400860,10570,10570,10570,10570,0
|
|
20230831,174600,80400860,10570,10570,10570,10570,0
|
|
20230831,174500,80400860,10570,10570,10570,10570,0
|
|
20230831,174400,80400860,10570,10570,10570,10570,0
|
|
20230831,174300,80400860,10570,10570,10570,10570,0
|
|
20230831,174200,80400860,10570,10570,10570,10570,0
|
|
20230831,174100,80400860,10570,10570,10570,10570,0
|
|
20230831,174000,80400860,10570,10570,10570,10570,0
|
|
20230831,173900,80400860,10570,10570,10570,10570,0
|
|
20230831,173800,80400860,10570,10570,10570,10570,0
|
|
20230831,173700,80400860,10570,10570,10570,10570,0
|
|
20230831,173600,80400860,10570,10570,10570,10570,0
|
|
20230831,173500,80400860,10570,10570,10570,10570,0
|
|
20230831,173400,80400860,10570,10570,10570,10570,624
|
|
20230831,173300,80400860,10570,10570,10570,10570,0
|
|
20230831,173200,80400860,10570,10570,10570,10570,0
|
|
20230831,173100,80400860,10570,10570,10570,10570,0
|
|
20230831,173000,80400860,10570,10570,10570,10570,0
|
|
20230831,172900,80400860,10570,10570,10570,10570,0
|
|
20230831,172800,80400860,10570,10570,10570,10570,0
|
|
20230831,172700,80400860,10570,10570,10570,10570,0
|
|
20230831,172600,80400860,10570,10570,10570,10570,0
|
|
20230831,172500,80400860,10570,10570,10570,10570,0
|
|
20230831,172400,80400860,10570,10570,10570,10570,0
|
|
20230831,172300,80400860,10570,10570,10570,10570,0
|
|
20230831,172200,80400860,10570,10570,10570,10570,0
|
|
20230831,172100,80400860,10570,10570,10570,10570,0
|
|
20230831,172000,80400860,10570,10570,10570,10570,0
|
|
20230831,171900,80400860,10570,10570,10570,10570,0
|
|
20230831,171800,80400860,10570,10570,10570,10570,0
|
|
20230831,171700,80400860,10570,10570,10570,10570,0
|
|
20230831,171600,80400860,10570,10570,10570,10570,0
|
|
20230831,171500,80400860,10570,10570,10570,10570,0
|
|
20230831,171400,80400860,10570,10570,10570,10570,0
|
|
20230831,171300,80400860,10570,10570,10570,10570,0
|
|
20230831,171200,80400860,10570,10570,10570,10570,0
|
|
20230831,171100,80400860,10570,10570,10570,10570,0
|
|
20230831,171000,80400860,10570,10570,10570,10570,0
|
|
20230831,170900,80400860,10570,10570,10570,10570,0
|
|
20230831,170800,80400860,10570,10570,10570,10570,0
|
|
20230831,170700,80400860,10570,10570,10570,10570,0
|
|
20230831,170600,80400860,10570,10570,10570,10570,0
|
|
20230831,170500,80400860,10570,10570,10570,10570,0
|
|
20230831,170400,80400860,10570,10570,10570,10570,624
|
|
20230831,170300,80400860,10570,10570,10570,10570,0
|
|
20230831,170200,80400860,10570,10570,10570,10570,0
|
|
20230831,170100,80400860,10570,10570,10570,10570,0
|
|
20230831,170000,80400860,10570,10570,10570,10570,0
|
|
20230831,165900,80400860,10570,10570,10570,10570,0
|
|
20230831,165800,80400860,10570,10570,10570,10570,0
|
|
20230831,165700,80400860,10570,10570,10570,10570,0
|
|
20230831,165600,80400860,10570,10570,10570,10570,0
|
|
20230831,165500,80400860,10570,10570,10570,10570,0
|
|
20230831,165400,80400860,10570,10570,10570,10570,0
|
|
20230831,165300,80400860,10570,10570,10570,10570,0
|
|
20230831,165200,80400860,10570,10570,10570,10570,0
|
|
20230831,165100,80400860,10570,10570,10570,10570,0
|
|
20230831,165000,80400860,10570,10570,10570,10570,0
|
|
20230831,164900,80400860,10570,10570,10570,10570,0
|
|
20230831,164800,80400860,10570,10570,10570,10570,0
|
|
20230831,164700,80400860,10570,10570,10570,10570,0
|
|
20230831,164600,80400860,10570,10570,10570,10570,0
|
|
20230831,164500,80400860,10570,10570,10570,10570,0
|
|
20230831,164400,80400860,10570,10570,10570,10570,0
|
|
20230831,164300,80400860,10570,10570,10570,10570,0
|
|
20230831,164200,80400860,10570,10570,10570,10570,0
|
|
20230831,164100,80400860,10570,10570,10570,10570,0
|
|
20230831,164000,80400860,10570,10570,10570,10570,0
|
|
20230831,163900,80400860,10570,10570,10570,10570,0
|
|
20230831,163800,80400860,10570,10570,10570,10570,0
|
|
20230831,163700,80400860,10570,10570,10570,10570,0
|
|
20230831,163600,80400860,10570,10570,10570,10570,0
|
|
20230831,163500,80400860,10570,10570,10570,10570,0
|
|
20230831,163400,80400860,10570,10570,10570,10570,624
|
|
20230831,163300,80400860,10570,10570,10570,10570,0
|
|
20230831,163200,80400860,10570,10570,10570,10570,0
|
|
20230831,163100,80400860,10570,10570,10570,10570,0
|
|
20230831,163000,80400860,10570,10570,10570,10570,0
|
|
20230831,162900,80400860,10570,10570,10570,10570,0
|
|
20230831,162800,80400860,10570,10570,10570,10570,0
|
|
20230831,162700,80400860,10570,10570,10570,10570,0
|
|
20230831,162600,80400860,10570,10570,10570,10570,0
|
|
20230831,162500,80400860,10570,10570,10570,10570,0
|
|
20230831,162400,80400860,10570,10570,10570,10570,0
|
|
20230831,162300,80400860,10570,10570,10570,10570,0
|
|
20230831,162200,80400860,10570,10570,10570,10570,0
|
|
20230831,162100,80400860,10570,10570,10570,10570,0
|
|
20230831,162000,80400860,10570,10570,10570,10570,0
|
|
20230831,161900,80400860,10570,10570,10570,10570,0
|
|
20230831,161800,80400860,10570,10570,10570,10570,0
|
|
20230831,161700,80400860,10570,10570,10570,10570,0
|
|
20230831,161600,80400860,10570,10570,10570,10570,0
|
|
20230831,161500,80400860,10570,10570,10570,10570,0
|
|
20230831,161400,80400860,10570,10570,10570,10570,0
|
|
20230831,161300,80400860,10570,10570,10570,10570,0
|
|
20230831,161200,80400860,10570,10570,10570,10570,0
|
|
20230831,161100,80400860,10570,10570,10570,10570,0
|
|
20230831,161000,80400860,10570,10570,10570,10570,0
|
|
20230831,160900,80400860,10570,10570,10570,10570,0
|
|
20230831,160800,80400860,10570,10570,10570,10570,0
|
|
20230831,160700,80400860,10570,10570,10570,10570,0
|
|
20230831,160600,80400860,10570,10570,10570,10570,0
|
|
20230831,160500,80400860,10570,10570,10570,10570,0
|
|
20230831,160400,80400860,10570,10570,10570,10570,624
|
|
20230831,160300,80400860,10570,10570,10570,10570,0
|
|
20230831,160200,80400860,10570,10570,10570,10570,0
|
|
20230831,160100,80400860,10570,10570,10570,10570,0
|
|
20230831,160000,80400860,10570,10570,10570,10570,0
|
|
20230831,155900,80400860,10570,10570,10570,10570,0
|
|
20230831,155800,80400860,10570,10570,10570,10570,0
|
|
20230831,155700,80400860,10570,10570,10570,10570,0
|
|
20230831,155600,80400860,10570,10570,10570,10570,0
|
|
20230831,155500,80400860,10570,10570,10570,10570,0
|
|
20230831,155400,80400860,10570,10570,10570,10570,0
|
|
20230831,155300,80400860,10570,10570,10570,10570,0
|
|
20230831,155200,80400860,10570,10570,10570,10570,0
|
|
20230831,155100,80400860,10570,10570,10570,10570,0
|
|
20230831,155000,80400860,10570,10570,10570,10570,0
|
|
20230831,154900,80400860,10570,10570,10570,10570,0
|
|
20230831,154800,80400860,10570,10570,10570,10570,0
|
|
20230831,154700,80400860,10570,10570,10570,10570,0
|
|
20230831,154600,80400860,10570,10570,10570,10570,0
|
|
20230831,154500,80400860,10570,10570,10570,10570,0
|
|
20230831,154400,80400860,10570,10570,10570,10570,0
|
|
20230831,154300,80400860,10570,10570,10570,10570,0
|
|
20230831,154200,80400860,10570,10570,10570,10570,0
|
|
20230831,154100,80400860,10570,10570,10570,10570,0
|
|
20230831,154000,80400860,10570,10570,10570,10570,0
|
|
20230831,153900,80400860,10570,10570,10570,10570,0
|
|
20230831,153800,80400860,10570,10570,10570,10570,0
|
|
20230831,153700,80400860,10570,10570,10570,10570,0
|
|
20230831,153600,80400860,10570,10570,10570,10570,0
|
|
20230831,153500,80400860,10570,10570,10570,10570,0
|
|
20230831,153400,80400860,10570,10570,10570,10570,624
|
|
20230831,153300,80400860,10570,10570,10570,10570,0
|
|
20230831,153200,80400860,10570,10570,10570,10570,0
|
|
20230831,153100,80400860,10570,10570,10570,10570,0
|
|
20230831,153000,80400860,10570,10570,10570,10570,624
|
|
20230831,152900,73805180,10540,10540,10540,10540,0
|
|
20230831,152800,73805180,10540,10540,10540,10540,0
|
|
20230831,152700,73805180,10540,10540,10540,10540,0
|
|
20230831,152600,73805180,10540,10540,10540,10540,0
|
|
20230831,152500,73805180,10540,10540,10540,10540,0
|
|
20230831,152400,73805180,10540,10540,10540,10540,0
|
|
20230831,152300,73805180,10540,10540,10540,10540,0
|
|
20230831,152200,73805180,10540,10540,10540,10540,0
|
|
20230831,152100,73805180,10540,10540,10540,10540,0
|
|
20230831,152000,73805180,10540,10540,10540,10540,0
|
|
20230831,151900,73805180,10540,10540,10540,10540,0
|
|
20230831,151800,73805180,10540,10540,10540,10540,0
|
|
20230831,151700,73805180,10540,10540,10540,10540,0
|
|
20230831,151600,73805180,10540,10540,10540,10540,6
|
|
20230831,151500,73741940,10540,10540,10540,10540,0
|
|
20230831,151400,73741940,10540,10540,10540,10540,0
|
|
20230831,151300,73741940,10540,10540,10540,10540,0
|
|
20230831,151200,73741940,10540,10540,10540,10540,0
|
|
20230831,151100,73741940,10540,10540,10540,10540,0
|
|
20230831,151000,73741940,10540,10540,10540,10540,1
|
|
20230831,150900,73731400,10540,10540,10540,10540,0
|
|
20230831,150800,73731400,10540,10540,10540,10540,0
|
|
20230831,150700,73731400,10540,10540,10540,10540,0
|
|
20230831,150600,73731400,10540,10540,10540,10540,5
|
|
20230831,150500,73678700,10540,10540,10540,10540,76
|
|
20230831,150400,72877660,10550,10550,10550,10550,0
|
|
20230831,150300,72877660,10550,10550,10550,10550,0
|
|
20230831,150200,72877660,10550,10550,10550,10550,147
|
|
20230831,150100,71326810,10560,10560,10560,10560,0
|
|
20230831,150000,71326810,10560,10560,10560,10560,0
|
|
20230831,145900,71326810,10560,10560,10560,10560,0
|
|
20230831,145800,71326810,10560,10560,10560,10560,0
|
|
20230831,145700,71326810,10560,10560,10560,10560,0
|
|
20230831,145600,71326810,10560,10560,10560,10560,0
|
|
20230831,145500,71326810,10560,10560,10560,10560,0
|
|
20230831,145400,71326810,10560,10560,10560,10560,0
|
|
20230831,145300,71326810,10560,10560,10560,10560,69
|
|
20230831,145200,70598170,10560,10560,10560,10560,0
|
|
20230831,145100,70598170,10560,10560,10560,10560,100
|
|
20230831,145000,69542170,10560,10560,10560,10560,13
|
|
20230831,144900,69404890,10570,10570,10570,10570,0
|
|
20230831,144800,69404890,10570,10570,10570,10570,1
|
|
20230831,144700,69394320,10560,10560,10560,10560,0
|
|
20230831,144600,69394320,10560,10560,10560,10560,2
|
|
20230831,144500,69373200,10560,10560,10560,10560,0
|
|
20230831,144400,69373200,10560,10560,10560,10560,0
|
|
20230831,144300,69373200,10560,10560,10560,10560,36
|
|
20230831,144200,68993040,10560,10560,10560,10560,0
|
|
20230831,144100,68993040,10560,10560,10560,10560,1
|
|
20230831,144000,68982480,10560,10560,10560,10560,0
|
|
20230831,143900,68982480,10560,10560,10560,10560,0
|
|
20230831,143800,68982480,10560,10560,10560,10560,1
|
|
20230831,143700,68971920,10550,10550,10550,10550,0
|
|
20230831,143600,68971920,10550,10550,10550,10550,0
|
|
20230831,143500,68971920,10550,10550,10550,10550,0
|
|
20230831,143400,68971920,10550,10550,10550,10550,0
|
|
20230831,143300,68971920,10550,10550,10550,10550,0
|
|
20230831,143200,68971920,10550,10550,10550,10550,0
|
|
20230831,143100,68971920,10550,10550,10550,10550,0
|
|
20230831,143000,68971920,10550,10550,10550,10550,0
|
|
20230831,142900,68971920,10550,10550,10550,10550,0
|
|
20230831,142800,68971920,10550,10550,10550,10550,3
|
|
20230831,142700,68940270,10550,10550,10550,10540,431
|
|
20230831,142600,64393260,10550,10550,10550,10550,0
|
|
20230831,142500,64393260,10550,10550,10550,10550,0
|
|
20230831,142400,64393260,10550,10540,10550,10540,4
|
|
20230831,142300,64351070,10550,10550,10550,10550,70
|
|
20230831,142200,63612570,10560,10560,10560,10560,14
|
|
20230831,142100,63464730,10560,10560,10560,10560,0
|
|
20230831,142000,63464730,10560,10560,10560,10560,0
|
|
20230831,141900,63464730,10560,10560,10560,10560,0
|
|
20230831,141800,63464730,10560,10560,10560,10560,0
|
|
20230831,141700,63464730,10560,10560,10560,10560,0
|
|
20230831,141600,63464730,10560,10560,10560,10560,0
|
|
20230831,141500,63464730,10560,10560,10560,10560,0
|
|
20230831,141400,63464730,10560,10560,10560,10560,0
|
|
20230831,141300,63464730,10560,10560,10560,10560,1
|
|
20230831,141200,63454170,10560,10560,10560,10560,2
|
|
20230831,141100,63433050,10560,10560,10560,10560,0
|
|
20230831,141000,63433050,10560,10560,10560,10560,11
|
|
20230831,140900,63316890,10560,10560,10560,10560,0
|
|
20230831,140800,63316890,10560,10560,10560,10560,0
|
|
20230831,140700,63316890,10560,10560,10560,10560,0
|
|
20230831,140600,63316890,10560,10560,10560,10560,0
|
|
20230831,140500,63316890,10560,10560,10560,10560,0
|
|
20230831,140400,63316890,10560,10560,10560,10560,0
|
|
20230831,140300,63316890,10560,10560,10560,10560,0
|
|
20230831,140200,63316890,10560,10560,10560,10560,1
|
|
20230831,140100,63306330,10560,10560,10560,10560,0
|
|
20230831,140000,63306330,10560,10560,10560,10560,0
|
|
20230831,135900,63306330,10560,10560,10560,10560,0
|
|
20230831,135800,63306330,10560,10560,10560,10560,0
|
|
20230831,135700,63306330,10560,10560,10560,10560,0
|
|
20230831,135600,63306330,10560,10560,10560,10560,0
|
|
20230831,135500,63306330,10560,10560,10560,10560,4
|
|
20230831,135400,63264090,10560,10560,10560,10560,3
|
|
20230831,135300,63232410,10560,10560,10560,10560,0
|
|
20230831,135200,63232410,10560,10560,10560,10560,2
|
|
20230831,135100,63211290,10560,10560,10560,10560,0
|
|
20230831,135000,63211290,10560,10560,10560,10560,49
|
|
20230831,134900,62693850,10560,10560,10560,10560,20
|
|
20230831,134800,62482650,10580,10550,10580,10550,683
|
|
20230831,134700,55271910,10550,10550,10550,10550,0
|
|
20230831,134600,55271910,10550,10550,10550,10550,0
|
|
20230831,134500,55271910,10550,10550,10550,10550,0
|
|
20230831,134400,55271910,10550,10550,10550,10550,1
|
|
20230831,134300,55261360,10540,10540,10540,10540,0
|
|
20230831,134200,55261360,10540,10540,10540,10540,0
|
|
20230831,134100,55261360,10540,10540,10540,10540,0
|
|
20230831,134000,55261360,10540,10540,10540,10540,9
|
|
20230831,133900,55166500,10540,10540,10540,10540,0
|
|
20230831,133800,55166500,10540,10540,10540,10540,58
|
|
20230831,133700,54555180,10530,10530,10530,10530,0
|
|
20230831,133600,54555180,10530,10530,10530,10530,0
|
|
20230831,133500,54555180,10530,10530,10530,10530,0
|
|
20230831,133400,54555180,10530,10530,10530,10530,0
|
|
20230831,133300,54555180,10530,10530,10530,10530,26
|
|
20230831,133200,54281400,10540,10540,10540,10540,0
|
|
20230831,133100,54281400,10540,10540,10540,10540,10
|
|
20230831,133000,54176000,10540,10540,10540,10540,0
|
|
20230831,132900,54176000,10540,10540,10540,10540,0
|
|
20230831,132800,54176000,10540,10540,10540,10540,0
|
|
20230831,132700,54176000,10540,10540,10540,10540,3
|
|
20230831,132600,54144380,10540,10540,10540,10540,0
|
|
20230831,132500,54144380,10540,10540,10540,10540,0
|
|
20230831,132400,54144380,10540,10540,10540,10540,11
|
|
20230831,132300,54028440,10540,10540,10540,10540,5
|
|
20230831,132200,53975740,10540,10540,10540,10540,0
|
|
20230831,132100,53975740,10540,10540,10540,10540,27
|
|
20230831,132000,53691160,10550,10550,10550,10550,0
|
|
20230831,131900,53691160,10550,10550,10550,10550,0
|
|
20230831,131800,53691160,10550,10540,10550,10540,20
|
|
20230831,131700,53480260,10560,10560,10560,10560,0
|
|
20230831,131600,53480260,10560,10560,10560,10560,0
|
|
20230831,131500,53480260,10560,10560,10560,10560,1
|
|
20230831,131400,53469700,10560,10560,10560,10560,0
|
|
20230831,131300,53469700,10560,10560,10560,10560,1
|
|
20230831,131200,53459140,10560,10560,10560,10560,0
|
|
20230831,131100,53459140,10560,10560,10560,10560,0
|
|
20230831,131000,53459140,10560,10560,10560,10560,1
|
|
20230831,130900,53448580,10520,10520,10520,10520,0
|
|
20230831,130800,53448580,10520,10520,10520,10520,0
|
|
20230831,130700,53448580,10520,10520,10520,10520,0
|
|
20230831,130600,53448580,10520,10520,10520,10520,0
|
|
20230831,130500,53448580,10520,10540,10540,10520,28
|
|
20230831,130400,53153820,10550,10550,10550,10550,0
|
|
20230831,130300,53153820,10550,10550,10550,10550,1
|
|
20230831,130200,53143270,10550,10550,10550,10550,0
|
|
20230831,130100,53143270,10550,10540,10550,10540,100
|
|
20230831,130000,52088670,10540,10540,10540,10540,11
|
|
20230831,125900,51972730,10530,10530,10530,10530,0
|
|
20230831,125800,51972730,10530,10530,10530,10530,0
|
|
20230831,125700,51972730,10530,10530,10530,10530,1
|
|
20230831,125600,51962200,10540,10540,10540,10540,0
|
|
20230831,125500,51962200,10540,10540,10540,10540,10
|
|
20230831,125400,51856800,10540,10540,10540,10540,0
|
|
20230831,125300,51856800,10540,10540,10540,10540,0
|
|
20230831,125200,51856800,10540,10540,10540,10540,0
|
|
20230831,125100,51856800,10540,10540,10540,10540,0
|
|
20230831,125000,51856800,10540,10540,10540,10540,0
|
|
20230831,124900,51856800,10540,10540,10540,10540,0
|
|
20230831,124800,51856800,10540,10540,10540,10540,0
|
|
20230831,124700,51856800,10540,10540,10540,10540,0
|
|
20230831,124600,51856800,10540,10540,10540,10540,0
|
|
20230831,124500,51856800,10540,10540,10540,10540,0
|
|
20230831,124400,51856800,10540,10540,10540,10540,0
|
|
20230831,124300,51856800,10540,10540,10540,10540,0
|
|
20230831,124200,51856800,10540,10540,10540,10540,0
|
|
20230831,124100,51856800,10540,10540,10540,10540,0
|
|
20230831,124000,51856800,10540,10540,10540,10540,0
|
|
20230831,123900,51856800,10540,10540,10540,10540,2
|
|
20230831,123800,51835720,10550,10550,10550,10550,0
|
|
20230831,123700,51835720,10550,10550,10550,10550,0
|
|
20230831,123600,51835720,10550,10550,10550,10550,0
|
|
20230831,123500,51835720,10550,10550,10550,10550,0
|
|
20230831,123400,51835720,10550,10550,10550,10550,2
|
|
20230831,123300,51814620,10560,10560,10560,10560,0
|
|
20230831,123200,51814620,10560,10560,10560,10560,0
|
|
20230831,123100,51814620,10560,10560,10560,10560,0
|
|
20230831,123000,51814620,10560,10560,10560,10560,10
|
|
20230831,122900,51709020,10520,10520,10520,10520,0
|
|
20230831,122800,51709020,10520,10520,10520,10520,0
|
|
20230831,122700,51709020,10520,10520,10520,10520,0
|
|
20230831,122600,51709020,10520,10520,10520,10520,0
|
|
20230831,122500,51709020,10520,10520,10520,10520,0
|
|
20230831,122400,51709020,10520,10520,10520,10520,0
|
|
20230831,122300,51709020,10520,10520,10520,10520,0
|
|
20230831,122200,51709020,10520,10520,10520,10520,0
|
|
20230831,122100,51709020,10520,10520,10520,10520,0
|
|
20230831,122000,51709020,10520,10520,10520,10520,0
|
|
20230831,121900,51709020,10520,10540,10540,10520,188
|
|
20230831,121800,49728480,10540,10540,10570,10540,34
|
|
20230831,121700,49369460,10560,10560,10560,10560,5
|
|
20230831,121600,49316660,10570,10570,10570,10570,115
|
|
20230831,121500,48101110,10560,10560,10560,10560,51
|
|
20230831,121400,47562550,10560,10560,10560,10560,2
|
|
20230831,121300,47541430,10560,10560,10560,10560,1
|
|
20230831,121200,47530870,10560,10560,10560,10560,1
|
|
20230831,121100,47520310,10580,10580,10580,10580,0
|
|
20230831,121000,47520310,10580,10580,10580,10580,1
|
|
20230831,120900,47509730,10580,10580,10580,10580,10
|
|
20230831,120800,47403930,10580,10580,10580,10580,0
|
|
20230831,120700,47403930,10580,10580,10580,10580,5
|
|
20230831,120600,47351030,10580,10580,10580,10580,255
|
|
20230831,120500,44653130,10580,10580,10580,10580,0
|
|
20230831,120400,44653130,10580,10530,10580,10530,1000
|
|
20230831,120300,34085860,10520,10520,10520,10520,0
|
|
20230831,120200,34085860,10520,10520,10520,10520,0
|
|
20230831,120100,34085860,10520,10520,10520,10520,0
|
|
20230831,120000,34085860,10520,10520,10520,10520,0
|
|
20230831,115900,34085860,10520,10520,10520,10520,84
|
|
20230831,115800,33202180,10510,10510,10510,10510,0
|
|
20230831,115700,33202180,10510,10510,10510,10510,0
|
|
20230831,115600,33202180,10510,10510,10510,10510,0
|
|
20230831,115500,33202180,10510,10510,10510,10510,0
|
|
20230831,115400,33202180,10510,10510,10510,10510,0
|
|
20230831,115300,33202180,10510,10510,10510,10510,0
|
|
20230831,115200,33202180,10510,10510,10510,10510,31
|
|
20230831,115100,32876370,10510,10510,10510,10510,0
|
|
20230831,115000,32876370,10510,10510,10510,10510,0
|
|
20230831,114900,32876370,10510,10510,10510,10510,30
|
|
20230831,114800,32561070,10520,10520,10520,10520,0
|
|
20230831,114700,32561070,10520,10520,10520,10520,0
|
|
20230831,114600,32561070,10520,10520,10520,10520,0
|
|
20230831,114500,32561070,10520,10520,10520,10520,0
|
|
20230831,114400,32561070,10520,10520,10520,10520,4
|
|
20230831,114300,32518990,10520,10520,10520,10520,5
|
|
20230831,114200,32466390,10520,10520,10520,10520,0
|
|
20230831,114100,32466390,10520,10520,10520,10520,0
|
|
20230831,114000,32466390,10520,10520,10520,10520,0
|
|
20230831,113900,32466390,10520,10520,10520,10520,0
|
|
20230831,113800,32466390,10520,10520,10520,10520,0
|
|
20230831,113700,32466390,10520,10520,10520,10520,0
|
|
20230831,113600,32466390,10520,10520,10520,10520,0
|
|
20230831,113500,32466390,10520,10520,10520,10520,0
|
|
20230831,113400,32466390,10520,10520,10520,10520,0
|
|
20230831,113300,32466390,10520,10510,10520,10510,2
|
|
20230831,113200,32445360,10520,10520,10520,10520,0
|
|
20230831,113100,32445360,10520,10520,10520,10520,0
|
|
20230831,113000,32445360,10520,10520,10520,10520,1
|
|
20230831,112900,32434840,10520,10520,10520,10520,0
|
|
20230831,112800,32434840,10520,10510,10520,10510,3
|
|
20230831,112700,32403290,10510,10520,10520,10510,3
|
|
20230831,112600,32371750,10520,10520,10520,10520,36
|
|
20230831,112500,31993030,10520,10520,10520,10520,1
|
|
20230831,112400,31982510,10520,10520,10520,10520,3
|
|
20230831,112300,31950950,10520,10520,10520,10520,0
|
|
20230831,112200,31950950,10520,10520,10520,10520,30
|
|
20230831,112100,31635350,10530,10530,10530,10530,0
|
|
20230831,112000,31635350,10530,10530,10530,10530,0
|
|
20230831,111900,31635350,10530,10530,10530,10530,0
|
|
20230831,111800,31635350,10530,10530,10530,10530,6
|
|
20230831,111700,31572170,10520,10520,10520,10520,0
|
|
20230831,111600,31572170,10520,10520,10520,10520,0
|
|
20230831,111500,31572170,10520,10520,10520,10520,0
|
|
20230831,111400,31572170,10520,10520,10520,10520,0
|
|
20230831,111300,31572170,10520,10520,10520,10520,0
|
|
20230831,111200,31572170,10520,10520,10520,10520,0
|
|
20230831,111100,31572170,10520,10520,10520,10520,0
|
|
20230831,111000,31572170,10520,10530,10530,10520,46
|
|
20230831,110900,31087830,10530,10530,10530,10530,0
|
|
20230831,110800,31087830,10530,10530,10530,10530,0
|
|
20230831,110700,31087830,10530,10540,10540,10530,7
|
|
20230831,110600,31014100,10530,10530,10530,10530,0
|
|
20230831,110500,31014100,10530,10530,10530,10530,10
|
|
20230831,110400,30908800,10530,10540,10540,10530,47
|
|
20230831,110300,30413880,10530,10530,10530,10530,2
|
|
20230831,110200,30392820,10530,10530,10530,10530,1
|
|
20230831,110100,30382290,10520,10520,10520,10520,0
|
|
20230831,110000,30382290,10520,10520,10520,10520,288
|
|
20230831,105900,27352530,10520,10520,10520,10520,0
|
|
20230831,105800,27352530,10520,10520,10520,10520,0
|
|
20230831,105700,27352530,10520,10520,10520,10520,0
|
|
20230831,105600,27352530,10520,10520,10520,10520,0
|
|
20230831,105500,27352530,10520,10520,10520,10520,0
|
|
20230831,105400,27352530,10520,10520,10520,10520,0
|
|
20230831,105300,27352530,10520,10510,10520,10510,501
|
|
20230831,105200,22083460,10490,10490,10490,10490,0
|
|
20230831,105100,22083460,10490,10490,10490,10490,0
|
|
20230831,105000,22083460,10490,10490,10490,10490,0
|
|
20230831,104900,22083460,10490,10490,10490,10490,0
|
|
20230831,104800,22083460,10490,10490,10490,10490,0
|
|
20230831,104700,22083460,10490,10500,10510,10490,42
|
|
20230831,104600,21642270,10510,10500,10510,10500,6
|
|
20230831,104500,21579260,10510,10510,10510,10510,0
|
|
20230831,104400,21579260,10510,10510,10510,10510,0
|
|
20230831,104300,21579260,10510,10510,10510,10510,10
|
|
20230831,104200,21474160,10510,10510,10510,10510,0
|
|
20230831,104100,21474160,10510,10510,10510,10510,0
|
|
20230831,104000,21474160,10510,10510,10510,10510,0
|
|
20230831,103900,21474160,10510,10510,10510,10510,10
|
|
20230831,103800,21369060,10510,10510,10510,10510,0
|
|
20230831,103700,21369060,10510,10510,10510,10510,0
|
|
20230831,103600,21369060,10510,10480,10510,10480,5
|
|
20230831,103500,21316540,10480,10470,10480,10460,30
|
|
20230831,103400,21002330,10470,10480,10480,10470,139
|
|
20230831,103300,19546930,10490,10490,10490,10490,16
|
|
20230831,103200,19379090,10480,10480,10480,10480,0
|
|
20230831,103100,19379090,10480,10480,10480,10480,0
|
|
20230831,103000,19379090,10480,10490,10490,10480,51
|
|
20230831,102900,18844110,10490,10490,10490,10490,24
|
|
20230831,102800,18592350,10500,10500,10500,10500,0
|
|
20230831,102700,18592350,10500,10500,10500,10500,50
|
|
20230831,102600,18067350,10510,10510,10510,10510,0
|
|
20230831,102500,18067350,10510,10510,10510,10510,0
|
|
20230831,102400,18067350,10510,10510,10510,10510,0
|
|
20230831,102300,18067350,10510,10510,10510,10510,22
|
|
20230831,102200,17836130,10510,10510,10510,10510,0
|
|
20230831,102100,17836130,10510,10510,10510,10510,10
|
|
20230831,102000,17731030,10510,10510,10510,10510,0
|
|
20230831,101900,17731030,10510,10500,10510,10480,99
|
|
20230831,101800,16692990,10510,10510,10510,10510,1
|
|
20230831,101700,16682480,10510,10510,10510,10510,10
|
|
20230831,101600,16577380,10510,10510,10510,10510,11
|
|
20230831,101500,16461770,10510,10520,10520,10510,7
|
|
20230831,101400,16388150,10520,10520,10520,10520,4
|
|
20230831,101300,16346070,10520,10520,10520,10520,0
|
|
20230831,101200,16346070,10520,10520,10520,10520,0
|
|
20230831,101100,16346070,10520,10520,10520,10520,0
|
|
20230831,101000,16346070,10520,10520,10520,10520,0
|
|
20230831,100900,16346070,10520,10520,10520,10520,0
|
|
20230831,100800,16346070,10520,10550,10550,10520,62
|
|
20230831,100700,15693620,10520,10520,10520,10520,0
|
|
20230831,100600,15693620,10520,10520,10520,10520,0
|
|
20230831,100500,15693620,10520,10520,10520,10520,0
|
|
20230831,100400,15693620,10520,10520,10520,10520,0
|
|
20230831,100300,15693620,10520,10520,10520,10520,0
|
|
20230831,100200,15693620,10520,10520,10520,10520,0
|
|
20230831,100100,15693620,10520,10520,10520,10520,0
|
|
20230831,100000,15693620,10520,10540,10540,10520,126
|
|
20230831,095900,14367260,10540,10540,10540,10540,7
|
|
20230831,095800,14293480,10540,10540,10540,10540,11
|
|
20230831,095700,14177540,10520,10520,10520,10520,20
|
|
20230831,095600,13967140,10520,10520,10520,10520,0
|
|
20230831,095500,13967140,10520,10520,10520,10520,1
|
|
20230831,095400,13956620,10520,10520,10520,10520,90
|
|
20230831,095300,13009820,10520,10520,10520,10520,1
|
|
20230831,095200,12999300,10520,10520,10520,10520,1
|
|
20230831,095100,12988780,10510,10510,10510,10510,60
|
|
20230831,095000,12358180,10520,10520,10520,10520,5
|
|
20230831,094900,12305580,10520,10520,10520,10520,0
|
|
20230831,094800,12305580,10520,10520,10520,10520,0
|
|
20230831,094700,12305580,10520,10520,10520,10520,5
|
|
20230831,094600,12252980,10520,10520,10520,10520,0
|
|
20230831,094500,12252980,10520,10520,10520,10520,0
|
|
20230831,094400,12252980,10520,10520,10520,10520,0
|
|
20230831,094300,12252980,10520,10520,10520,10520,0
|
|
20230831,094200,12252980,10520,10520,10520,10520,0
|
|
20230831,094100,12252980,10520,10520,10520,10520,13
|
|
20230831,094000,12116220,10520,10520,10520,10520,0
|
|
20230831,093900,12116220,10520,10520,10520,10520,2
|
|
20230831,093800,12095180,10520,10520,10520,10520,6
|
|
20230831,093700,12032060,10520,10520,10520,10520,13
|
|
20230831,093600,11895300,10510,10530,10540,10510,94
|
|
20230831,093500,10906460,10520,10520,10520,10520,61
|
|
20230831,093400,10264740,10520,10530,10530,10520,3
|
|
20230831,093300,10233160,10510,10510,10510,10510,12
|
|
20230831,093200,10107040,10510,10510,10510,10510,53
|
|
20230831,093100,9550010,10510,10510,10510,10510,0
|
|
20230831,093000,9550010,10510,10510,10510,10510,10
|
|
20230831,092900,9444910,10460,10460,10460,10460,0
|
|
20230831,092800,9444910,10460,10460,10460,10460,0
|
|
20230831,092700,9444910,10460,10460,10460,10460,0
|
|
20230831,092600,9444910,10460,10460,10460,10460,0
|
|
20230831,092500,9444910,10460,10460,10460,10460,0
|
|
20230831,092400,9444910,10460,10510,10510,10460,52
|
|
20230831,092300,8898540,10510,10520,10520,10510,2
|
|
20230831,092200,8877510,10440,10440,10440,10440,0
|
|
20230831,092100,8877510,10440,10540,10540,10440,404
|
|
20230831,092000,4650360,10540,10540,10540,10540,10
|
|
20230831,091900,4544960,10540,10540,10540,10540,0
|
|
20230831,091800,4544960,10540,10540,10540,10540,2
|
|
20230831,091700,4523880,10520,10520,10520,10520,1
|
|
20230831,091600,4513360,10520,10520,10520,10520,1
|
|
20230831,091500,4502840,10520,10520,10520,10520,0
|
|
20230831,091400,4502840,10520,10530,10530,10520,19
|
|
20230831,091300,4302840,10520,10520,10520,10520,0
|
|
20230831,091200,4302840,10520,10520,10520,10520,0
|
|
20230831,091100,4302840,10520,10520,10520,10520,30
|
|
20230831,091000,3987240,10510,10510,10510,10510,0
|
|
20230831,090900,3987240,10510,10510,10510,10510,0
|
|
20230831,090800,3987240,10510,10510,10510,10510,0
|
|
20230831,090700,3987240,10510,10510,10510,10510,0
|
|
20230831,090600,3987240,10510,10510,10510,10510,10
|
|
20230831,090500,3882140,10420,10420,10420,10420,0
|
|
20230831,090400,3882140,10420,10420,10420,10420,0
|
|
20230831,090300,3882140,10420,10420,10420,10420,0
|
|
20230831,090200,3882140,10420,10450,10450,10420,36
|
|
20230831,090100,3506900,10460,10460,10460,10460,56
|
|
20230831,090000,2921140,10470,10450,10590,10440,279
|